NYSE - Delayed Quote • USD
Terra Property Trust, Inc. 6.00 (TPTA)
At close: April 26 at 3:43 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.41 | 12.41 | 12.27 | 12.39 | 12.39 | 1,000 |
Apr 25, 2024 | 12.60 | 12.68 | 12.60 | 12.68 | 12.68 | 1,900 |
Apr 24, 2024 | 12.30 | 12.66 | 12.30 | 12.30 | 12.30 | 700 |
Apr 23, 2024 | 12.20 | 12.25 | 12.15 | 12.25 | 12.25 | 1,800 |
Apr 22, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,300 |
Apr 19, 2024 | 12.15 | 12.25 | 12.05 | 12.05 | 12.05 | 1,800 |
Apr 18, 2024 | 12.25 | 12.25 | 12.12 | 12.12 | 12.12 | 1,000 |
Apr 17, 2024 | 11.84 | 12.25 | 11.50 | 12.24 | 12.24 | 11,000 |
Apr 16, 2024 | 12.15 | 12.19 | 11.86 | 11.91 | 11.91 | 4,800 |
Apr 15, 2024 | 12.05 | 12.36 | 12.05 | 12.05 | 12.05 | 1,000 |
Apr 12, 2024 | 12.06 | 12.15 | 12.05 | 12.15 | 12.15 | 700 |
Apr 11, 2024 | 12.70 | 12.70 | 12.05 | 12.59 | 12.59 | 3,000 |
Apr 10, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 300 |
Apr 9, 2024 | 12.11 | 12.25 | 12.05 | 12.15 | 12.15 | 5,300 |
Apr 8, 2024 | 12.65 | 12.65 | 12.05 | 12.20 | 12.20 | 4,300 |
Apr 5, 2024 | 12.15 | 12.25 | 11.74 | 12.25 | 12.25 | 39,800 |
Apr 4, 2024 | 12.18 | 12.25 | 12.14 | 12.15 | 12.15 | 15,100 |
Apr 3, 2024 | 12.73 | 12.73 | 12.05 | 12.23 | 12.23 | 11,600 |
Apr 2, 2024 | 12.05 | 12.72 | 12.05 | 12.72 | 12.72 | 4,500 |
Apr 1, 2024 | 13.00 | 13.03 | 12.00 | 12.05 | 12.05 | 13,900 |
Mar 28, 2024 | 13.07 | 13.35 | 10.94 | 12.83 | 12.83 | 14,300 |
Mar 27, 2024 | 14.09 | 14.09 | 12.85 | 13.18 | 13.18 | 11,700 |
Mar 26, 2024 | 14.00 | 14.40 | 13.73 | 13.90 | 13.90 | 8,300 |
Mar 25, 2024 | 14.01 | 14.55 | 13.99 | 14.13 | 14.13 | 9,900 |
Mar 22, 2024 | 14.00 | 14.27 | 13.86 | 14.15 | 14.15 | 7,100 |
Mar 21, 2024 | 14.86 | 14.86 | 13.85 | 13.97 | 13.97 | 7,900 |
Mar 20, 2024 | 15.41 | 15.43 | 15.41 | 15.43 | 15.43 | 1,200 |
Mar 19, 2024 | 14.30 | 14.34 | 14.30 | 14.34 | 14.34 | 2,300 |
Mar 18, 2024 | 14.93 | 14.93 | 14.30 | 14.30 | 14.30 | 2,800 |
Mar 15, 2024 | 15.67 | 15.67 | 14.07 | 14.32 | 14.32 | 7,000 |
Mar 14, 2024 | 0.38 Dividend | |||||
Mar 14, 2024 | 15.50 | 15.54 | 15.03 | 15.28 | 15.28 | 5,300 |
Mar 13, 2024 | 16.18 | 16.72 | 16.18 | 16.72 | 16.34 | 1,000 |
Mar 12, 2024 | 16.10 | 16.10 | 15.66 | 15.66 | 15.31 | 1,500 |
Mar 11, 2024 | 16.43 | 16.43 | 15.65 | 15.65 | 15.30 | 5,200 |
Mar 8, 2024 | 16.22 | 16.22 | 15.40 | 15.41 | 15.07 | 4,800 |
Mar 7, 2024 | 16.12 | 16.84 | 16.12 | 16.17 | 15.81 | 1,500 |
Mar 6, 2024 | 16.60 | 17.09 | 16.32 | 16.32 | 15.95 | 3,900 |
Mar 5, 2024 | 16.55 | 17.23 | 16.51 | 17.03 | 16.65 | 4,200 |
Mar 4, 2024 | 16.50 | 16.90 | 16.50 | 16.90 | 16.52 | 300 |
Mar 1, 2024 | 17.38 | 17.50 | 16.84 | 16.84 | 16.46 | 1,600 |
Feb 29, 2024 | 16.75 | 17.14 | 16.51 | 17.14 | 16.76 | 1,800 |
Feb 28, 2024 | 16.75 | 16.75 | 16.31 | 16.31 | 15.94 | 1,300 |
Feb 27, 2024 | 16.80 | 16.80 | 16.69 | 16.77 | 16.40 | 2,800 |
Feb 26, 2024 | 16.62 | 17.11 | 16.62 | 17.00 | 16.62 | 2,100 |
Feb 23, 2024 | 16.60 | 16.65 | 16.25 | 16.62 | 16.25 | 3,200 |
Feb 22, 2024 | 16.65 | 16.75 | 16.58 | 16.58 | 16.21 | 2,000 |
Feb 21, 2024 | 17.00 | 17.00 | 16.85 | 16.89 | 16.51 | 1,100 |
Feb 20, 2024 | 17.02 | 17.02 | 17.01 | 17.01 | 16.63 | 1,000 |
Feb 16, 2024 | 17.25 | 17.25 | 17.01 | 17.03 | 16.65 | 1,200 |
Feb 15, 2024 | 17.40 | 17.40 | 17.05 | 17.40 | 17.01 | 3,300 |
Feb 14, 2024 | 16.50 | 17.72 | 16.50 | 17.44 | 17.05 | 7,900 |
Feb 13, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.39 | 100 |
Feb 12, 2024 | 16.80 | 17.00 | 16.30 | 17.00 | 16.62 | 4,200 |
Feb 9, 2024 | 16.50 | 17.00 | 16.07 | 16.39 | 16.02 | 9,700 |
Feb 8, 2024 | 16.72 | 16.87 | 16.12 | 16.30 | 15.93 | 6,100 |
Feb 7, 2024 | 17.60 | 17.60 | 17.00 | 17.06 | 16.68 | 5,800 |
Feb 6, 2024 | 17.66 | 17.66 | 17.28 | 17.59 | 17.20 | 1,300 |
Feb 5, 2024 | 17.75 | 17.88 | 17.50 | 17.88 | 17.48 | 600 |
Feb 2, 2024 | 18.00 | 18.00 | 17.90 | 17.92 | 17.52 | 600 |
Feb 1, 2024 | 17.85 | 17.92 | 17.85 | 17.92 | 17.52 | 900 |
Jan 31, 2024 | 18.18 | 18.27 | 17.85 | 17.85 | 17.45 | 900 |
Jan 30, 2024 | 18.28 | 18.28 | 18.05 | 18.05 | 17.65 | 600 |
Jan 29, 2024 | 17.88 | 18.24 | 17.75 | 18.10 | 17.69 | 1,200 |
Jan 26, 2024 | 18.25 | 18.25 | 18.03 | 18.03 | 17.63 | 1,700 |
Jan 25, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.62 | - |
Jan 24, 2024 | 18.04 | 18.13 | 18.02 | 18.02 | 17.62 | 900 |
Jan 23, 2024 | 18.03 | 18.07 | 18.03 | 18.03 | 17.63 | 2,800 |
Jan 22, 2024 | 18.27 | 18.30 | 18.00 | 18.06 | 17.65 | 1,000 |
Jan 19, 2024 | 18.31 | 18.31 | 17.98 | 18.26 | 17.85 | 2,700 |
Jan 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.60 | 2,400 |
Jan 17, 2024 | 17.75 | 18.23 | 17.75 | 18.23 | 17.82 | 1,700 |
Jan 16, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.81 | 500 |
Jan 12, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.98 | 400 |
Jan 11, 2024 | 18.73 | 18.73 | 18.39 | 18.39 | 17.97 | 6,300 |
Jan 10, 2024 | 18.09 | 18.16 | 18.08 | 18.10 | 17.69 | 2,800 |
Jan 9, 2024 | 17.75 | 18.74 | 17.75 | 18.74 | 18.32 | 2,300 |
Jan 8, 2024 | 18.06 | 18.75 | 18.06 | 18.75 | 18.33 | 800 |
Jan 5, 2024 | 18.15 | 18.15 | 17.77 | 17.86 | 17.46 | 400 |
Jan 4, 2024 | 17.75 | 17.77 | 17.75 | 17.75 | 17.35 | 1,700 |
Jan 3, 2024 | 17.95 | 18.00 | 17.75 | 17.75 | 17.35 | 1,600 |
Jan 2, 2024 | 17.68 | 18.15 | 17.68 | 18.15 | 17.74 | 1,300 |
Dec 29, 2023 | 17.87 | 18.13 | 17.44 | 18.13 | 17.72 | 2,200 |
Dec 28, 2023 | 17.93 | 18.12 | 17.26 | 18.07 | 17.66 | 3,700 |
Dec 27, 2023 | 17.60 | 17.69 | 17.31 | 17.63 | 17.23 | 5,000 |
Dec 26, 2023 | 17.35 | 17.65 | 17.27 | 17.65 | 17.25 | 900 |
Dec 22, 2023 | 17.30 | 17.45 | 17.30 | 17.34 | 16.95 | 10,400 |
Dec 21, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.11 | - |
Dec 20, 2023 | 17.50 | 17.50 | 17.48 | 17.50 | 17.11 | 4,100 |
Dec 19, 2023 | 17.94 | 17.94 | 17.21 | 17.36 | 16.97 | 3,600 |
Dec 18, 2023 | 17.20 | 17.61 | 17.20 | 17.52 | 17.13 | 4,600 |
Dec 15, 2023 | 17.86 | 18.00 | 17.23 | 17.66 | 17.26 | 6,300 |
Dec 14, 2023 | 0.38 Dividend | |||||
Dec 14, 2023 | 17.35 | 17.54 | 17.20 | 17.30 | 16.91 | 7,500 |
Dec 13, 2023 | 18.45 | 18.75 | 17.95 | 18.00 | 17.23 | 4,800 |
Dec 12, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 17.83 | - |
Dec 11, 2023 | 18.40 | 18.63 | 18.40 | 18.63 | 17.83 | 1,000 |
Dec 8, 2023 | 18.86 | 18.86 | 18.50 | 18.70 | 17.90 | 600 |
Dec 7, 2023 | 18.80 | 18.91 | 18.53 | 18.91 | 18.10 | 600 |
Dec 6, 2023 | 18.86 | 19.19 | 17.98 | 18.85 | 18.04 | 8,600 |
Dec 5, 2023 | 19.29 | 19.30 | 19.27 | 19.30 | 18.47 | 8,000 |
Dec 4, 2023 | 19.30 | 19.30 | 18.83 | 18.91 | 18.10 | 1,100 |
Dec 1, 2023 | 19.15 | 19.30 | 19.08 | 19.29 | 18.46 | 14,100 |
Nov 30, 2023 | 18.77 | 19.11 | 18.77 | 19.11 | 18.29 | 1,200 |
Nov 29, 2023 | 18.03 | 18.84 | 17.78 | 18.73 | 17.93 | 6,100 |
Nov 28, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 17.86 | - |
Nov 27, 2023 | 18.58 | 18.66 | 18.58 | 18.66 | 17.86 | 700 |
Nov 24, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.34 | - |
Nov 22, 2023 | 19.17 | 19.19 | 19.13 | 19.16 | 18.34 | 2,500 |
Nov 21, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 18.41 | - |
Nov 20, 2023 | 19.37 | 19.37 | 19.23 | 19.23 | 18.41 | 2,400 |
Nov 17, 2023 | 18.68 | 18.94 | 18.55 | 18.94 | 18.13 | 1,400 |
Nov 16, 2023 | 18.00 | 18.95 | 18.00 | 18.94 | 18.13 | 2,600 |
Nov 15, 2023 | 18.18 | 18.50 | 18.15 | 18.15 | 17.37 | 1,000 |
Nov 14, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 16.95 | 300 |
Nov 13, 2023 | 17.45 | 18.13 | 17.40 | 17.41 | 16.66 | 1,400 |
Nov 10, 2023 | 18.46 | 18.46 | 16.81 | 17.50 | 16.75 | 3,600 |
Nov 9, 2023 | 18.69 | 18.71 | 18.32 | 18.40 | 17.61 | 3,300 |
Nov 8, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.85 | - |
Nov 7, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.85 | - |
Nov 6, 2023 | 18.94 | 18.94 | 18.60 | 18.65 | 17.85 | 6,100 |
Nov 3, 2023 | 19.34 | 19.34 | 18.95 | 18.95 | 18.14 | 400 |
Nov 2, 2023 | 18.99 | 19.42 | 18.90 | 19.02 | 18.21 | 9,500 |
Nov 1, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.19 | 1,000 |
Oct 31, 2023 | 19.00 | 19.00 | 18.75 | 19.00 | 18.19 | 900 |
Oct 30, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 17.95 | - |
Oct 27, 2023 | 18.76 | 18.76 | 18.75 | 18.75 | 17.95 | 400 |
Oct 26, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.06 | 900 |
Oct 25, 2023 | 18.75 | 18.87 | 18.75 | 18.87 | 18.06 | 1,100 |
Oct 24, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.19 | - |
Oct 23, 2023 | 18.60 | 19.00 | 18.60 | 19.00 | 18.19 | 800 |
Oct 20, 2023 | 18.70 | 19.00 | 18.50 | 19.00 | 18.19 | 15,100 |
Oct 19, 2023 | 18.95 | 19.00 | 18.93 | 18.93 | 18.12 | 1,600 |
Oct 18, 2023 | 19.00 | 19.00 | 18.80 | 18.80 | 18.00 | 4,800 |
Oct 17, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.19 | 500 |
Oct 16, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.19 | 700 |
Oct 13, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.19 | - |
Oct 12, 2023 | 19.00 | 19.14 | 19.00 | 19.00 | 18.19 | 2,400 |
Oct 11, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.19 | - |
Oct 10, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.19 | - |
Oct 9, 2023 | 19.39 | 19.39 | 19.00 | 19.00 | 18.19 | 2,000 |
Oct 6, 2023 | 19.20 | 19.20 | 19.00 | 19.00 | 18.19 | 1,400 |
Oct 5, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.38 | 500 |
Oct 4, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.38 | 400 |
Oct 3, 2023 | 20.03 | 20.03 | 19.20 | 19.20 | 18.38 | 2,800 |
Oct 2, 2023 | 19.92 | 19.92 | 19.50 | 19.50 | 18.67 | 2,600 |
Sep 29, 2023 | 19.09 | 20.16 | 19.00 | 19.60 | 18.76 | 3,500 |
Sep 28, 2023 | 19.62 | 19.62 | 19.00 | 19.50 | 18.67 | 3,600 |
Sep 27, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 18.78 | - |
Sep 26, 2023 | 19.62 | 20.42 | 19.62 | 19.62 | 18.78 | 700 |
Sep 25, 2023 | 19.80 | 19.80 | 19.62 | 19.62 | 18.78 | 400 |
Sep 22, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 18.95 | - |
Sep 21, 2023 | 19.73 | 19.80 | 19.70 | 19.80 | 18.95 | 1,400 |
Sep 20, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.00 | - |
Sep 19, 2023 | 19.71 | 19.85 | 19.71 | 19.85 | 19.00 | 300 |
Sep 18, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.19 | - |
Sep 15, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.19 | - |
Sep 14, 2023 | 0.38 Dividend | |||||
Sep 14, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.19 | - |
Sep 13, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 18.83 | - |
Sep 12, 2023 | 20.25 | 20.25 | 20.03 | 20.05 | 18.83 | 700 |
Sep 11, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 18.98 | - |
Sep 8, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 18.98 | - |
Sep 7, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 18.98 | - |
Sep 6, 2023 | 20.75 | 20.75 | 20.21 | 20.21 | 18.98 | 4,200 |
Sep 5, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 19.61 | 200 |
Sep 1, 2023 | 20.94 | 20.94 | 20.65 | 20.65 | 19.40 | 1,200 |
Aug 31, 2023 | 21.00 | 21.00 | 20.24 | 20.73 | 19.47 | 1,200 |
Aug 30, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 19.49 | - |
Aug 29, 2023 | 20.70 | 20.75 | 20.70 | 20.75 | 19.49 | 700 |
Aug 28, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 19.49 | 100 |
Aug 25, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 19.49 | 200 |
Aug 24, 2023 | 20.65 | 20.99 | 20.02 | 20.96 | 19.69 | 1,700 |
Aug 23, 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 19.11 | 600 |
Aug 22, 2023 | 21.11 | 21.11 | 20.50 | 20.61 | 19.36 | 3,900 |
Aug 21, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 19.59 | - |
Aug 18, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 19.59 | - |
Aug 17, 2023 | 21.00 | 22.14 | 19.85 | 20.86 | 19.59 | 3,200 |
Aug 16, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 20.40 | - |
Aug 15, 2023 | 21.00 | 21.71 | 21.00 | 21.71 | 20.40 | 800 |
Aug 14, 2023 | 21.20 | 21.20 | 21.00 | 21.00 | 19.73 | 500 |
Aug 11, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 19.94 | - |
Aug 10, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 19.94 | 1,100 |
Aug 9, 2023 | 21.00 | 21.01 | 21.00 | 21.01 | 19.73 | 900 |
Aug 8, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 19.34 | 1,000 |
Aug 7, 2023 | 20.49 | 20.49 | 20.42 | 20.42 | 19.18 | 400 |
Aug 4, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 19.06 | 100 |
Aug 3, 2023 | 20.32 | 20.56 | 20.32 | 20.56 | 19.31 | 200 |
Aug 2, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 18.97 | - |
Aug 1, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 18.97 | - |
Jul 31, 2023 | 20.07 | 20.25 | 20.07 | 20.20 | 18.97 | 1,900 |
Jul 28, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 18.79 | - |
Jul 27, 2023 | 20.00 | 20.00 | 19.75 | 20.00 | 18.79 | 4,100 |
Jul 26, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 18.67 | 200 |
Jul 25, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 18.43 | - |
Jul 24, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 18.43 | - |
Jul 21, 2023 | 19.60 | 19.65 | 19.50 | 19.62 | 18.43 | 2,300 |
Jul 20, 2023 | 19.60 | 20.00 | 19.60 | 19.60 | 18.41 | 5,200 |
Jul 19, 2023 | 19.47 | 19.54 | 19.47 | 19.50 | 18.32 | 1,800 |
Jul 18, 2023 | 19.50 | 19.50 | 19.25 | 19.33 | 18.16 | 4,800 |
Jul 17, 2023 | 19.55 | 19.74 | 19.50 | 19.74 | 18.54 | 1,600 |
Jul 14, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 18.55 | 300 |
Jul 13, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 18.32 | - |
Jul 12, 2023 | 19.80 | 19.80 | 19.50 | 19.50 | 18.32 | 500 |
Jul 11, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 18.17 | 1,100 |
Jul 10, 2023 | 19.38 | 19.45 | 19.30 | 19.30 | 18.13 | 1,100 |
Jul 7, 2023 | 19.45 | 19.45 | 19.30 | 19.30 | 18.13 | 5,400 |
Jul 6, 2023 | 19.25 | 19.30 | 19.18 | 19.18 | 18.02 | 3,800 |
Jul 5, 2023 | 19.65 | 19.85 | 19.50 | 19.50 | 18.32 | 2,300 |
Jul 3, 2023 | 19.05 | 19.60 | 19.05 | 19.50 | 18.32 | 1,800 |
Jun 30, 2023 | 19.00 | 19.10 | 19.00 | 19.00 | 17.85 | 9,600 |
Jun 29, 2023 | 19.05 | 19.05 | 18.70 | 19.00 | 17.85 | 5,600 |
Jun 28, 2023 | 18.70 | 19.11 | 18.70 | 19.03 | 17.87 | 3,700 |
Jun 27, 2023 | 18.63 | 18.69 | 18.10 | 18.69 | 17.56 | 6,500 |
Jun 26, 2023 | 18.50 | 18.59 | 18.50 | 18.50 | 17.38 | 1,400 |
Jun 23, 2023 | 18.60 | 18.60 | 18.27 | 18.45 | 17.33 | 5,000 |
Jun 22, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.33 | - |
Jun 21, 2023 | 18.43 | 18.45 | 18.43 | 18.45 | 17.33 | 900 |
Jun 20, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 17.19 | 600 |
Jun 16, 2023 | 18.60 | 18.60 | 18.12 | 18.45 | 17.33 | 2,400 |
Jun 15, 2023 | 18.47 | 18.70 | 18.46 | 18.70 | 17.57 | 900 |
Jun 14, 2023 | 0.38 Dividend | |||||
Jun 14, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 17.76 | - |
Jun 13, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 17.41 | 500 |
Jun 12, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 17.51 | - |
Jun 9, 2023 | 19.04 | 19.04 | 19.02 | 19.02 | 17.51 | 300 |
Jun 8, 2023 | 19.13 | 19.13 | 18.95 | 19.00 | 17.49 | 5,300 |
Jun 7, 2023 | 19.18 | 19.18 | 19.03 | 19.03 | 17.52 | 2,600 |
Jun 6, 2023 | 19.00 | 19.29 | 18.96 | 19.29 | 17.76 | 2,900 |
Jun 5, 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 17.50 | 400 |
Jun 2, 2023 | 18.89 | 19.00 | 18.85 | 19.00 | 17.49 | 7,000 |
Jun 1, 2023 | 19.10 | 19.10 | 18.93 | 18.93 | 17.43 | 3,900 |
May 31, 2023 | 18.80 | 19.34 | 18.80 | 19.34 | 17.81 | 1,800 |
May 30, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 17.47 | 100 |
May 26, 2023 | 18.60 | 19.25 | 18.60 | 18.70 | 17.22 | 21,900 |
May 25, 2023 | 18.59 | 18.60 | 18.59 | 18.60 | 17.12 | 1,300 |
May 24, 2023 | 18.55 | 18.98 | 18.55 | 18.60 | 17.12 | 31,700 |
May 23, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 17.08 | 1,200 |
May 22, 2023 | 18.81 | 19.19 | 18.75 | 19.19 | 17.67 | 800 |
May 19, 2023 | 18.80 | 18.98 | 18.80 | 18.80 | 17.31 | 12,900 |
May 18, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 17.31 | - |
May 17, 2023 | 19.32 | 19.32 | 18.80 | 18.80 | 17.31 | 600 |
May 16, 2023 | 19.78 | 19.78 | 19.00 | 19.00 | 17.49 | 5,800 |
May 15, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.03 | - |
May 12, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.03 | - |
May 11, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.03 | - |
May 10, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.03 | - |
May 9, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.03 | - |
May 8, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.03 | 700 |
May 5, 2023 | 18.69 | 18.69 | 18.50 | 18.50 | 17.03 | 800 |
May 4, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 17.70 | 800 |
May 3, 2023 | 20.00 | 20.35 | 19.14 | 19.33 | 17.80 | 2,600 |
May 2, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 18.69 | 400 |
May 1, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 18.74 | - |
Apr 28, 2023 | 20.60 | 20.60 | 20.35 | 20.35 | 18.74 | 1,100 |
Apr 27, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 18.96 | 100 |