OTC Markets OTCPK - Delayed Quote USD
Popular, Inc. (BPOPO)
At close: October 18 at 4:00 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Oct 17, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Oct 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Oct 15, 2024 | 0.13 Dividend | |||||
| Oct 15, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Oct 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 1,700 |
| Oct 11, 2024 | 24.85 | 25.00 | 24.85 | 24.95 | 24.82 | 1,200 |
| Oct 10, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | 500 |
| Oct 9, 2024 | 24.79 | 24.80 | 24.79 | 24.80 | 24.67 | 300 |
| Oct 8, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.17 | - |
| Oct 7, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.17 | - |
| Oct 4, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.17 | - |
| Oct 3, 2024 | 24.50 | 24.50 | 24.30 | 24.30 | 24.17 | 800 |
| Oct 2, 2024 | 24.48 | 24.50 | 24.48 | 24.50 | 24.37 | 200 |
| Oct 1, 2024 | 24.67 | 24.67 | 24.30 | 24.50 | 24.37 | 1,300 |
| Sep 30, 2024 | 24.90 | 24.90 | 24.80 | 24.80 | 24.67 | 1,100 |
| Sep 27, 2024 | 24.85 | 24.85 | 24.80 | 24.80 | 24.67 | 400 |
| Sep 26, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.72 | - |
| Sep 25, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.72 | - |
| Sep 24, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.72 | - |
| Sep 23, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.72 | 200 |
| Sep 20, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.62 | - |
| Sep 19, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.62 | - |
| Sep 18, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.62 | 200 |
| Sep 17, 2024 | 25.00 | 25.00 | 24.90 | 24.90 | 24.77 | 2,600 |
| Sep 16, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | - |
| Sep 13, 2024 | 0.13 Dividend | |||||
| Sep 13, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | 100 |
| Sep 12, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.49 | - |
| Sep 11, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.49 | 600 |
| Sep 10, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.49 | 400 |
| Sep 9, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | 500 |
| Sep 6, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.01 | 200 |
| Sep 5, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.02 | - |
| Sep 4, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.02 | - |
| Sep 3, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.02 | - |
| Aug 30, 2024 | 24.10 | 24.28 | 24.10 | 24.28 | 24.02 | 1,100 |
| Aug 29, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.04 | - |
| Aug 28, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.04 | - |
| Aug 27, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.04 | - |
| Aug 26, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.04 | 300 |
| Aug 23, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - |
| Aug 22, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - |
| Aug 21, 2024 | 24.49 | 24.50 | 24.40 | 24.40 | 24.14 | 3,800 |
| Aug 20, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.17 | - |
| Aug 19, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.17 | - |
| Aug 16, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.17 | - |
| Aug 15, 2024 | 0.13 Dividend | |||||
| Aug 15, 2024 | 24.25 | 24.43 | 24.25 | 24.43 | 24.17 | 300 |
| Aug 14, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.77 | - |
| Aug 13, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.77 | - |
| Aug 12, 2024 | 24.19 | 24.19 | 24.05 | 24.16 | 23.77 | 1,100 |
| Aug 9, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.10 | - |
| Aug 8, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.10 | 200 |
| Aug 7, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.66 | - |
| Aug 6, 2024 | 24.16 | 24.16 | 24.05 | 24.05 | 23.66 | 2,000 |
| Aug 5, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.72 | 100 |
| Aug 2, 2024 | 24.40 | 24.40 | 24.00 | 24.00 | 23.61 | 900 |
| Aug 1, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.01 | - |
| Jul 31, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.01 | 200 |
| Jul 30, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.49 | - |
| Jul 29, 2024 | 24.25 | 24.25 | 23.87 | 23.87 | 23.49 | 1,000 |
| Jul 26, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.00 | 200 |
| Jul 25, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.11 | 1,000 |
| Jul 24, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.11 | - |
| Jul 23, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.11 | - |
| Jul 22, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.11 | - |
| Jul 19, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.11 | - |
| Jul 18, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.11 | - |
| Jul 17, 2024 | 24.42 | 24.50 | 24.42 | 24.50 | 24.11 | 1,800 |
| Jul 16, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.91 | - |
| Jul 15, 2024 | 0.13 Dividend | |||||
| Jul 15, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.91 | - |
| Jul 12, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.78 | - |
| Jul 11, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.78 | - |
| Jul 10, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.78 | - |
| Jul 9, 2024 | 24.38 | 24.38 | 24.30 | 24.30 | 23.78 | 1,200 |
| Jul 8, 2024 | 24.18 | 24.25 | 24.18 | 24.25 | 23.73 | 200 |
| Jul 5, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.34 | - |
| Jul 3, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.34 | - |
| Jul 2, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.34 | - |
| Jul 1, 2024 | 24.25 | 24.25 | 23.85 | 23.85 | 23.34 | 800 |
| Jun 28, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.22 | - |
| Jun 27, 2024 | 24.50 | 24.75 | 24.50 | 24.75 | 24.22 | 3,400 |
| Jun 26, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | 900 |
| Jun 25, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.58 | - |
| Jun 24, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.58 | 600 |
| Jun 21, 2024 | 23.70 | 23.90 | 23.62 | 23.90 | 23.39 | 2,800 |
| Jun 20, 2024 | 23.86 | 23.86 | 23.70 | 23.70 | 23.19 | 2,300 |
| Jun 18, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.44 | - |
| Jun 17, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.44 | 200 |
| Jun 14, 2024 | 0.13 Dividend | |||||
| Jun 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | 100 |
| Jun 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | - |
| Jun 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | 500 |
| Jun 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | - |
| Jun 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | - |
| Jun 7, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | 100 |
| Jun 6, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | - |
| Jun 5, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | 200 |
| Jun 4, 2024 | 23.99 | 24.00 | 23.87 | 24.00 | 23.35 | 5,500 |
| Jun 3, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | 800 |
| May 31, 2024 | 24.02 | 24.02 | 24.00 | 24.00 | 23.35 | 400 |
| May 30, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.45 | 100 |
| May 29, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.45 | 300 |
| May 28, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.74 | 2,000 |
| May 24, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.60 | - |
| May 23, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.60 | 100 |
| May 22, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.40 | 200 |
| May 21, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.40 | - |
| May 20, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.40 | 100 |
| May 17, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.50 | 800 |
| May 16, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.40 | - |
| May 15, 2024 | 24.20 | 24.20 | 24.05 | 24.05 | 23.40 | 400 |
| May 14, 2024 | 0.13 Dividend | |||||
| May 14, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.55 | 5,000 |
| May 13, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.61 | - |
| May 10, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.61 | 200 |
| May 9, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.34 | - |
| May 8, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.34 | - |
| May 7, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.34 | - |
| May 6, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.34 | - |
| May 3, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.34 | 700 |
| May 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | - |
| May 1, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | - |
| Apr 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | - |
| Apr 29, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | - |
| Apr 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | - |
| Apr 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | - |
| Apr 24, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | - |
| Apr 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | - |
| Apr 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | 100 |
| Apr 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | - |
| Apr 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | 600 |
| Apr 17, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | - |
| Apr 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | 400 |
| Apr 15, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.24 | - |
| Apr 12, 2024 | 0.13 Dividend | |||||
| Apr 12, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.24 | - |
| Apr 11, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.11 | 200 |
| Apr 10, 2024 | 24.15 | 24.15 | 24.00 | 24.00 | 23.10 | 300 |
| Apr 9, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.25 | 200 |
| Apr 8, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | - |
| Apr 5, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | - |
| Apr 4, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | - |
| Apr 3, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | - |
| Apr 2, 2024 | 24.40 | 24.40 | 24.16 | 24.40 | 23.48 | 400 |
| Apr 1, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.25 | - |
| Mar 28, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.25 | - |
| Mar 27, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.25 | - |
| Mar 26, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.25 | - |
| Mar 25, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.25 | 100 |
| Mar 22, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.35 | - |
| Mar 21, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.35 | - |
| Mar 20, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.35 | - |
| Mar 19, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.35 | - |
| Mar 18, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.35 | - |
| Mar 15, 2024 | 23.40 | 24.26 | 23.40 | 24.26 | 23.35 | 4,500 |
| Mar 14, 2024 | 0.13 Dividend | |||||
| Mar 14, 2024 | 23.80 | 23.80 | 23.58 | 23.58 | 22.69 | 4,900 |
| Mar 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.97 | 1,500 |
| Mar 12, 2024 | 24.30 | 24.30 | 23.99 | 24.00 | 22.97 | 7,700 |
| Mar 11, 2024 | 24.41 | 24.41 | 24.30 | 24.30 | 23.26 | 2,100 |
| Mar 8, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.35 | - |
| Mar 7, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.35 | - |
| Mar 6, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.35 | - |
| Mar 5, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.35 | 200 |
| Mar 4, 2024 | 24.30 | 24.40 | 24.30 | 24.40 | 23.35 | 1,600 |
| Mar 1, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.35 | - |
| Feb 29, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.35 | - |
| Feb 28, 2024 | 24.35 | 24.40 | 24.35 | 24.40 | 23.35 | 500 |
| Feb 27, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.26 | - |
| Feb 26, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.26 | 100 |
| Feb 23, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.29 | - |
| Feb 22, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.29 | 100 |
| Feb 21, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.26 | - |
| Feb 20, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.26 | - |
| Feb 16, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.26 | - |
| Feb 15, 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 23.26 | 2,000 |
| Feb 14, 2024 | 0.13 Dividend | |||||
| Feb 14, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.35 | - |
| Feb 13, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.23 | - |
| Feb 12, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.23 | - |
| Feb 9, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.23 | - |
| Feb 8, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.23 | 400 |
| Feb 7, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.23 | 1,100 |
| Feb 6, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.23 | - |
| Feb 5, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.23 | 1,700 |
| Feb 2, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.23 | - |
| Feb 1, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.23 | 600 |
| Jan 31, 2024 | 24.42 | 24.42 | 24.40 | 24.40 | 23.23 | 4,000 |
| Jan 30, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.23 | - |
| Jan 29, 2024 | 24.33 | 24.40 | 24.33 | 24.40 | 23.23 | 800 |
| Jan 26, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.32 | - |
| Jan 25, 2024 | 24.60 | 24.60 | 24.50 | 24.50 | 23.32 | 3,600 |
| Jan 24, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.08 | - |
| Jan 23, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.08 | 400 |
| Jan 22, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.09 | - |
| Jan 19, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.09 | - |
| Jan 18, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.09 | - |
| Jan 17, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.09 | - |
| Jan 16, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.09 | 100 |
| Jan 12, 2024 | 24.50 | 24.50 | 24.10 | 24.35 | 23.18 | 3,700 |
| Jan 11, 2024 | 0.13 Dividend | |||||
| Jan 11, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.32 | - |
| Jan 10, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.19 | 1,300 |
| Jan 9, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.03 | 600 |
| Jan 8, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 23.37 | - |
| Jan 5, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 23.37 | 100 |
| Jan 4, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 22.96 | - |
| Jan 3, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 22.96 | - |
| Jan 2, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 22.96 | - |
| Dec 29, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 22.96 | 800 |
| Dec 28, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 22.96 | - |
| Dec 27, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 22.96 | - |
| Dec 26, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 22.96 | 200 |
| Dec 22, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 22.96 | - |
| Dec 21, 2023 | 24.20 | 24.25 | 24.00 | 24.25 | 22.96 | 900 |
| Dec 20, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 22.82 | 900 |
| Dec 19, 2023 | 24.24 | 24.24 | 24.00 | 24.00 | 22.72 | 200 |
| Dec 18, 2023 | 24.00 | 24.00 | 23.76 | 23.76 | 22.49 | 2,800 |
| Dec 15, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 22.95 | 200 |
| Dec 14, 2023 | 0.13 Dividend | |||||
| Dec 14, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 22.72 | - |
| Dec 13, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 22.59 | 1,000 |
| Dec 12, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | 800 |
| Dec 11, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Dec 8, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Dec 7, 2023 | 24.00 | 24.00 | 23.90 | 23.90 | 22.50 | 3,700 |
| Dec 6, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Dec 5, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Dec 4, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Dec 1, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 30, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 29, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 28, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 27, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 24, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 22, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 21, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 20, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 17, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 16, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 15, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 14, 2023 | 0.13 Dividend | |||||
| Nov 14, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.50 | - |
| Nov 13, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.38 | - |
| Nov 10, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.38 | 600 |
| Nov 9, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.38 | 800 |
| Nov 8, 2023 | 23.90 | 24.10 | 23.90 | 24.10 | 22.56 | 600 |
| Nov 7, 2023 | 23.75 | 24.00 | 23.75 | 23.90 | 22.38 | 4,000 |
| Nov 6, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.00 | 500 |
| Nov 3, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 21.53 | 200 |
| Nov 2, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 21.53 | - |
| Nov 1, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 21.53 | 600 |
| Oct 31, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.00 | 200 |
| Oct 30, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 21.77 | - |
| Oct 27, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 21.77 | - |
| Oct 26, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 21.77 | - |
| Oct 25, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 21.77 | - |
| Oct 24, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 21.77 | - |
| Oct 23, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 21.77 | - |
| Oct 20, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 21.77 | - |
| Oct 19, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 21.77 | 100 |