OTC Markets OTCPK - Delayed Quote USD
W.T.B. Financial Corporation (WTBFB)
As of October 17 at 4:00 PM EDT. Market Open.
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 17, 2024 | 291.99 | 291.99 | 291.11 | 292.11 | 292.11 | 65 |
| Oct 16, 2024 | 291.10 | 292.00 | 291.00 | 291.74 | 291.74 | 200 |
| Oct 15, 2024 | 290.60 | 292.40 | 290.60 | 291.00 | 291.00 | 400 |
| Oct 14, 2024 | 291.10 | 292.00 | 290.60 | 290.60 | 290.60 | 500 |
| Oct 11, 2024 | 290.60 | 292.45 | 290.00 | 291.60 | 291.60 | 500 |
| Oct 10, 2024 | 290.30 | 293.00 | 290.30 | 293.00 | 293.00 | 100 |
| Oct 9, 2024 | 292.63 | 292.63 | 292.25 | 292.25 | 292.25 | 200 |
| Oct 8, 2024 | 293.50 | 293.50 | 290.11 | 290.11 | 290.11 | 1,000 |
| Oct 7, 2024 | 291.61 | 293.70 | 290.76 | 291.15 | 291.15 | 100 |
| Oct 4, 2024 | 291.50 | 293.00 | 290.76 | 291.50 | 291.50 | 300 |
| Oct 3, 2024 | 291.00 | 293.00 | 290.76 | 291.50 | 291.50 | 500 |
| Oct 2, 2024 | 292.50 | 295.00 | 290.61 | 295.00 | 295.00 | 100 |
| Oct 1, 2024 | 293.60 | 293.67 | 290.60 | 292.50 | 292.50 | 500 |
| Sep 30, 2024 | 295.90 | 295.90 | 291.61 | 295.14 | 295.14 | 200 |
| Sep 27, 2024 | 297.60 | 297.60 | 291.11 | 295.90 | 295.90 | 1,200 |
| Sep 26, 2024 | 297.89 | 300.00 | 297.89 | 300.00 | 300.00 | 300 |
| Sep 25, 2024 | 295.00 | 297.90 | 295.00 | 297.90 | 297.90 | 100 |
| Sep 24, 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 100 |
| Sep 23, 2024 | 297.99 | 297.99 | 297.99 | 297.99 | 297.99 | - |
| Sep 20, 2024 | 292.60 | 297.99 | 291.11 | 297.99 | 297.99 | 200 |
| Sep 19, 2024 | 290.00 | 297.50 | 290.00 | 297.50 | 297.50 | 200 |
| Sep 18, 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 100 |
| Sep 17, 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 289.45 | 100 |
| Sep 16, 2024 | 287.60 | 289.34 | 287.60 | 289.10 | 289.10 | 200 |
| Sep 13, 2024 | 289.00 | 290.00 | 289.00 | 289.75 | 289.75 | 200 |
| Sep 12, 2024 | 289.00 | 289.00 | 287.75 | 288.00 | 288.00 | 500 |
| Sep 11, 2024 | 288.26 | 290.00 | 287.61 | 289.17 | 289.17 | 3,200 |
| Sep 10, 2024 | 287.00 | 290.00 | 287.00 | 287.00 | 287.00 | 300 |
| Sep 9, 2024 | 282.00 | 287.00 | 282.00 | 287.00 | 287.00 | 100 |
| Sep 6, 2024 | 1.85 Dividend | |||||
| Sep 6, 2024 | 289.42 | 289.42 | 272.00 | 281.76 | 281.76 | 2,200 |
| Sep 5, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 288.15 | - |
| Sep 4, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 288.15 | - |
| Sep 3, 2024 | 290.00 | 290.00 | 289.50 | 290.00 | 288.15 | 5,600 |
| Aug 30, 2024 | 289.00 | 290.00 | 289.00 | 290.00 | 288.15 | 200 |
| Aug 29, 2024 | 288.99 | 288.99 | 288.99 | 288.99 | 287.15 | 100 |
| Aug 28, 2024 | 293.20 | 293.20 | 285.00 | 288.95 | 287.11 | 200 |
| Aug 27, 2024 | 288.00 | 290.00 | 288.00 | 288.00 | 286.16 | 600 |
| Aug 26, 2024 | 284.70 | 288.00 | 284.60 | 288.00 | 286.16 | 100 |
| Aug 23, 2024 | 274.99 | 286.75 | 271.83 | 284.80 | 282.98 | 2,200 |
| Aug 22, 2024 | 274.43 | 274.59 | 272.20 | 274.59 | 272.84 | 300 |
| Aug 21, 2024 | 274.58 | 274.58 | 274.25 | 274.25 | 272.50 | 100 |
| Aug 20, 2024 | 274.59 | 274.59 | 269.00 | 274.59 | 272.84 | 200 |
| Aug 19, 2024 | 271.61 | 272.60 | 271.61 | 272.60 | 270.86 | 100 |
| Aug 16, 2024 | 274.59 | 274.59 | 274.59 | 274.59 | 272.84 | - |
| Aug 15, 2024 | 270.60 | 274.59 | 266.64 | 274.59 | 272.84 | 500 |
| Aug 14, 2024 | 274.12 | 274.12 | 274.12 | 274.12 | 272.37 | - |
| Aug 13, 2024 | 274.12 | 274.12 | 274.12 | 274.12 | 272.37 | - |
| Aug 12, 2024 | 270.60 | 274.12 | 270.60 | 274.12 | 272.37 | 100 |
| Aug 9, 2024 | 271.60 | 274.60 | 266.64 | 274.10 | 272.35 | 100 |
| Aug 8, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.25 | - |
| Aug 7, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.25 | - |
| Aug 6, 2024 | 270.00 | 275.00 | 267.10 | 275.00 | 273.25 | 2,200 |
| Aug 5, 2024 | 267.10 | 275.00 | 267.10 | 275.00 | 273.25 | 100 |
| Aug 2, 2024 | 272.60 | 274.99 | 269.10 | 274.99 | 273.24 | 300 |
| Aug 1, 2024 | 274.95 | 275.00 | 272.60 | 274.70 | 272.95 | 500 |
| Jul 31, 2024 | 272.61 | 274.95 | 272.60 | 274.95 | 273.20 | 400 |
| Jul 30, 2024 | 271.61 | 274.93 | 271.61 | 274.93 | 273.18 | 200 |
| Jul 29, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.25 | - |
| Jul 26, 2024 | 282.00 | 287.99 | 270.01 | 275.00 | 273.25 | 1,000 |
| Jul 25, 2024 | 275.00 | 286.00 | 274.10 | 281.00 | 279.21 | 3,100 |
| Jul 24, 2024 | 284.00 | 285.00 | 266.03 | 275.96 | 274.20 | 800 |
| Jul 23, 2024 | 281.00 | 287.96 | 281.00 | 286.46 | 284.63 | 1,200 |
| Jul 22, 2024 | 274.75 | 284.99 | 274.75 | 279.72 | 277.94 | 1,900 |
| Jul 19, 2024 | 268.00 | 274.85 | 268.00 | 274.85 | 273.10 | 100 |
| Jul 18, 2024 | 265.00 | 273.50 | 265.00 | 267.50 | 265.79 | 700 |
| Jul 17, 2024 | 262.00 | 264.99 | 262.00 | 264.99 | 263.30 | 200 |
| Jul 16, 2024 | 249.99 | 262.00 | 249.99 | 262.00 | 260.33 | 14,700 |
| Jul 15, 2024 | 246.25 | 249.99 | 246.00 | 249.99 | 248.40 | 200 |
| Jul 12, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.41 | - |
| Jul 11, 2024 | 242.99 | 250.00 | 242.99 | 250.00 | 248.41 | 4,600 |
| Jul 10, 2024 | 240.01 | 243.21 | 239.00 | 243.21 | 241.66 | 100 |
| Jul 9, 2024 | 242.00 | 243.25 | 237.00 | 243.21 | 241.66 | 500 |
| Jul 8, 2024 | 242.00 | 245.00 | 240.60 | 244.00 | 242.44 | 1,400 |
| Jul 5, 2024 | 241.06 | 243.75 | 241.06 | 243.75 | 242.20 | 100 |
| Jul 3, 2024 | 242.25 | 244.50 | 241.00 | 243.56 | 242.01 | 300 |
| Jul 2, 2024 | 249.47 | 249.47 | 241.00 | 244.00 | 242.44 | 500 |
| Jul 1, 2024 | 245.60 | 248.96 | 245.60 | 248.96 | 247.37 | 100 |
| Jun 28, 2024 | 247.50 | 249.98 | 247.50 | 249.98 | 248.39 | 300 |
| Jun 27, 2024 | 246.03 | 247.50 | 245.60 | 247.50 | 245.92 | 300 |
| Jun 26, 2024 | 248.99 | 248.99 | 246.01 | 248.96 | 247.37 | 2,200 |
| Jun 25, 2024 | 248.10 | 249.99 | 247.06 | 248.72 | 247.13 | 300 |
| Jun 24, 2024 | 249.00 | 250.00 | 248.02 | 250.00 | 248.41 | 400 |
| Jun 21, 2024 | 250.27 | 253.99 | 247.60 | 248.50 | 246.91 | 3,400 |
| Jun 20, 2024 | 250.26 | 253.90 | 250.26 | 253.89 | 252.27 | 3,000 |
| Jun 18, 2024 | 253.86 | 253.86 | 253.86 | 253.86 | 252.24 | 100 |
| Jun 17, 2024 | 253.00 | 253.90 | 248.15 | 253.90 | 252.28 | 200 |
| Jun 14, 2024 | 255.00 | 255.00 | 250.64 | 253.00 | 251.39 | 600 |
| Jun 13, 2024 | 253.05 | 257.94 | 251.60 | 254.50 | 252.88 | 200 |
| Jun 12, 2024 | 255.74 | 259.67 | 255.74 | 258.00 | 256.35 | 700 |
| Jun 11, 2024 | 252.00 | 256.40 | 251.65 | 255.74 | 254.11 | 200 |
| Jun 10, 2024 | 257.00 | 257.94 | 255.01 | 257.94 | 256.29 | 100 |
| Jun 7, 2024 | 1.85 Dividend | |||||
| Jun 7, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.35 | 100 |
| Jun 6, 2024 | 259.99 | 259.99 | 259.99 | 259.99 | 256.49 | - |
| Jun 5, 2024 | 259.99 | 259.99 | 259.99 | 259.99 | 256.49 | - |
| Jun 4, 2024 | 255.08 | 259.99 | 254.19 | 259.99 | 256.49 | 200 |
| Jun 3, 2024 | 260.00 | 260.00 | 256.00 | 259.99 | 256.49 | 700 |
| May 31, 2024 | 257.01 | 259.98 | 256.00 | 259.98 | 256.48 | 300 |
| May 30, 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 255.52 | - |
| May 29, 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 255.52 | 300 |
| May 28, 2024 | 258.52 | 260.00 | 257.01 | 259.00 | 255.52 | 1,900 |
| May 24, 2024 | 258.52 | 260.00 | 258.52 | 258.52 | 255.04 | 100 |
| May 23, 2024 | 258.02 | 260.00 | 258.02 | 260.00 | 256.50 | 1,100 |
| May 22, 2024 | 258.02 | 262.00 | 258.02 | 260.00 | 256.50 | 100 |
| May 21, 2024 | 262.00 | 264.99 | 258.02 | 261.65 | 258.13 | 200 |
| May 20, 2024 | 260.99 | 263.00 | 258.01 | 261.00 | 257.49 | 900 |
| May 17, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 259.46 | - |
| May 16, 2024 | 263.00 | 263.24 | 263.00 | 263.00 | 259.46 | 100 |
| May 15, 2024 | 258.00 | 264.99 | 258.00 | 264.99 | 261.43 | 500 |
| May 14, 2024 | 253.38 | 258.00 | 253.38 | 257.96 | 254.49 | 300 |
| May 13, 2024 | 257.50 | 260.00 | 257.45 | 258.00 | 254.53 | 200 |
| May 10, 2024 | 258.61 | 260.00 | 252.11 | 257.28 | 253.82 | 1,600 |
| May 9, 2024 | 258.05 | 264.00 | 258.05 | 261.00 | 257.49 | 100 |
| May 8, 2024 | 263.00 | 263.00 | 260.00 | 261.00 | 257.49 | 700 |
| May 7, 2024 | 262.99 | 264.00 | 258.83 | 263.00 | 259.46 | 1,100 |
| May 6, 2024 | 258.60 | 263.00 | 258.60 | 263.00 | 259.46 | 100 |
| May 3, 2024 | 258.26 | 273.60 | 258.02 | 264.50 | 260.94 | 1,000 |
| May 2, 2024 | 273.23 | 273.23 | 273.23 | 273.23 | 269.56 | - |
| May 1, 2024 | 265.50 | 273.23 | 258.00 | 273.23 | 269.56 | 100 |
| Apr 30, 2024 | 274.49 | 274.49 | 274.49 | 274.49 | 270.80 | 100 |
| Apr 29, 2024 | 274.98 | 274.98 | 274.98 | 274.98 | 271.28 | - |
| Apr 26, 2024 | 266.50 | 274.98 | 266.50 | 274.98 | 271.28 | 100 |
| Apr 25, 2024 | 268.76 | 268.76 | 268.76 | 268.76 | 265.15 | - |
| Apr 24, 2024 | 268.76 | 268.76 | 268.76 | 268.76 | 265.15 | - |
| Apr 23, 2024 | 268.76 | 268.76 | 268.76 | 268.76 | 265.15 | 100 |
| Apr 22, 2024 | 260.25 | 268.76 | 260.25 | 268.76 | 265.15 | 200 |
| Apr 19, 2024 | 260.25 | 268.76 | 260.25 | 268.76 | 265.15 | 100 |
| Apr 18, 2024 | 258.05 | 263.25 | 258.05 | 263.25 | 259.71 | 100 |
| Apr 17, 2024 | 258.05 | 268.97 | 258.01 | 268.76 | 265.15 | 300 |
| Apr 16, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 265.38 | - |
| Apr 15, 2024 | 266.50 | 269.00 | 258.00 | 269.00 | 265.38 | 100 |
| Apr 12, 2024 | 262.00 | 268.45 | 262.00 | 268.45 | 264.84 | 100 |
| Apr 11, 2024 | 262.00 | 269.00 | 262.00 | 268.45 | 264.84 | 100 |
| Apr 10, 2024 | 267.98 | 272.00 | 261.25 | 269.50 | 265.88 | 400 |
| Apr 9, 2024 | 267.98 | 276.00 | 267.98 | 276.00 | 272.29 | 100 |
| Apr 8, 2024 | 267.98 | 267.98 | 267.98 | 267.98 | 264.38 | 100 |
| Apr 5, 2024 | 268.00 | 268.00 | 264.01 | 267.90 | 264.30 | 500 |
| Apr 4, 2024 | 270.00 | 276.00 | 260.01 | 270.00 | 266.37 | 200 |
| Apr 3, 2024 | 276.10 | 276.10 | 276.00 | 276.00 | 272.29 | 100 |
| Apr 2, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.23 | - |
| Apr 1, 2024 | 280.20 | 284.00 | 280.00 | 280.00 | 276.23 | 100 |
| Mar 28, 2024 | 284.00 | 284.00 | 282.00 | 282.00 | 278.21 | 100 |
| Mar 27, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 280.18 | 100 |
| Mar 26, 2024 | 284.00 | 284.00 | 275.00 | 284.00 | 280.18 | 300 |
| Mar 25, 2024 | 279.00 | 286.25 | 277.64 | 285.00 | 281.17 | 300 |
| Mar 22, 2024 | 276.00 | 282.00 | 270.00 | 282.00 | 278.21 | 19,500 |
| Mar 21, 2024 | 279.98 | 279.98 | 277.77 | 277.77 | 274.03 | 100 |
| Mar 20, 2024 | 275.00 | 280.00 | 266.00 | 280.00 | 276.23 | 100 |
| Mar 19, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.23 | - |
| Mar 18, 2024 | 280.00 | 280.50 | 270.00 | 280.00 | 276.23 | 200 |
| Mar 15, 2024 | 280.00 | 287.00 | 280.00 | 281.99 | 278.20 | 100 |
| Mar 14, 2024 | 279.00 | 282.49 | 279.00 | 280.00 | 276.23 | 100 |
| Mar 13, 2024 | 282.95 | 282.95 | 282.95 | 282.95 | 279.14 | - |
| Mar 12, 2024 | 279.01 | 282.95 | 279.00 | 282.95 | 279.14 | 300 |
| Mar 11, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 279.19 | - |
| Mar 8, 2024 | 280.53 | 283.00 | 276.12 | 283.00 | 279.19 | 200 |
| Mar 7, 2024 | 1.85 Dividend | |||||
| Mar 7, 2024 | 280.53 | 284.00 | 280.53 | 284.00 | 280.18 | 100 |
| Mar 6, 2024 | 281.00 | 287.00 | 280.88 | 287.00 | 281.31 | 400 |
| Mar 5, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 281.31 | - |
| Mar 4, 2024 | 283.00 | 287.00 | 283.00 | 287.00 | 281.31 | 100 |
| Mar 1, 2024 | 286.50 | 286.50 | 285.00 | 285.00 | 279.35 | 100 |
| Feb 29, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 281.31 | - |
| Feb 28, 2024 | 285.00 | 287.00 | 285.00 | 287.00 | 281.31 | 100 |
| Feb 27, 2024 | 288.99 | 288.99 | 288.99 | 288.99 | 283.27 | - |
| Feb 26, 2024 | 288.99 | 288.99 | 288.99 | 288.99 | 283.27 | - |
| Feb 23, 2024 | 288.99 | 288.99 | 288.99 | 288.99 | 283.27 | - |
| Feb 22, 2024 | 281.05 | 288.99 | 281.05 | 288.99 | 283.27 | 100 |
| Feb 21, 2024 | 285.00 | 289.00 | 281.24 | 285.00 | 279.35 | 200 |
| Feb 20, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 282.30 | - |
| Feb 16, 2024 | 286.00 | 288.00 | 284.00 | 288.00 | 282.30 | 100 |
| Feb 15, 2024 | 285.00 | 291.00 | 282.00 | 290.50 | 284.75 | 200 |
| Feb 14, 2024 | 285.00 | 285.00 | 281.00 | 281.00 | 275.43 | 100 |
| Feb 13, 2024 | 290.00 | 290.00 | 288.00 | 288.00 | 282.30 | 100 |
| Feb 12, 2024 | 290.00 | 290.00 | 288.00 | 288.00 | 282.30 | 100 |
| Feb 9, 2024 | 284.50 | 290.00 | 284.00 | 284.00 | 278.37 | 100 |
| Feb 8, 2024 | 288.50 | 295.00 | 278.02 | 278.02 | 272.51 | 900 |
| Feb 7, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 285.24 | 200 |
| Feb 6, 2024 | 294.95 | 300.00 | 291.00 | 291.00 | 285.24 | 1,000 |
| Feb 5, 2024 | 293.00 | 294.99 | 293.00 | 294.99 | 289.15 | 100 |
| Feb 2, 2024 | 295.99 | 295.99 | 293.00 | 295.99 | 290.13 | 100 |
| Feb 1, 2024 | 294.00 | 296.00 | 293.00 | 295.99 | 290.13 | 300 |
| Jan 31, 2024 | 295.99 | 295.99 | 295.00 | 295.00 | 289.16 | 100 |
| Jan 30, 2024 | 297.99 | 297.99 | 293.23 | 295.95 | 290.09 | 700 |
| Jan 29, 2024 | 297.99 | 297.99 | 297.99 | 297.99 | 292.09 | 300 |
| Jan 26, 2024 | 297.99 | 297.99 | 293.51 | 297.00 | 291.12 | 300 |
| Jan 25, 2024 | 299.00 | 299.00 | 292.65 | 299.00 | 293.08 | 500 |
| Jan 24, 2024 | 300.00 | 300.00 | 292.01 | 298.00 | 292.10 | 3,000 |
| Jan 23, 2024 | 291.07 | 302.00 | 291.07 | 300.10 | 294.16 | 1,900 |
| Jan 22, 2024 | 298.00 | 304.99 | 291.05 | 304.99 | 298.95 | 100 |
| Jan 19, 2024 | 299.00 | 299.00 | 298.00 | 298.00 | 292.10 | 100 |
| Jan 18, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 293.08 | - |
| Jan 17, 2024 | 291.05 | 299.00 | 291.05 | 299.00 | 293.08 | 300 |
| Jan 16, 2024 | 293.00 | 300.00 | 293.00 | 300.00 | 294.06 | 100 |
| Jan 12, 2024 | 300.00 | 300.00 | 293.00 | 300.00 | 294.06 | 200 |
| Jan 11, 2024 | 295.50 | 300.00 | 294.99 | 300.00 | 294.06 | 200 |
| Jan 10, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 295.04 | - |
| Jan 9, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 295.04 | - |
| Jan 8, 2024 | 298.00 | 302.00 | 286.01 | 301.00 | 295.04 | 1,400 |
| Jan 5, 2024 | 300.00 | 303.49 | 299.50 | 303.49 | 297.48 | 200 |
| Jan 4, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.06 | - |
| Jan 3, 2024 | 295.04 | 300.00 | 294.51 | 300.00 | 294.06 | 200 |
| Jan 2, 2024 | 300.02 | 309.74 | 295.00 | 309.74 | 303.60 | 500 |
| Dec 29, 2023 | 306.00 | 306.00 | 306.00 | 306.00 | 299.94 | 100 |
| Dec 28, 2023 | 300.00 | 306.00 | 300.00 | 304.75 | 298.71 | 1,800 |
| Dec 27, 2023 | 295.00 | 304.99 | 294.99 | 304.99 | 298.95 | 400 |
| Dec 26, 2023 | 295.00 | 295.00 | 290.00 | 294.99 | 289.15 | 100 |
| Dec 22, 2023 | 283.01 | 297.00 | 283.00 | 297.00 | 291.12 | 300 |
| Dec 21, 2023 | 290.00 | 290.00 | 290.00 | 290.00 | 284.26 | - |
| Dec 20, 2023 | 282.04 | 300.00 | 282.04 | 290.00 | 284.26 | 100 |
| Dec 19, 2023 | 280.00 | 305.20 | 280.00 | 305.00 | 298.96 | 1,000 |
| Dec 18, 2023 | 280.20 | 283.00 | 263.00 | 275.00 | 269.55 | 200 |
| Dec 15, 2023 | 282.50 | 286.90 | 282.00 | 286.90 | 281.22 | 100 |
| Dec 14, 2023 | 279.00 | 292.00 | 278.80 | 286.90 | 281.22 | 2,400 |
| Dec 13, 2023 | 265.00 | 276.00 | 265.00 | 276.00 | 270.53 | 400 |
| Dec 12, 2023 | 265.00 | 265.00 | 260.20 | 265.00 | 259.75 | 100 |
| Dec 11, 2023 | 263.00 | 265.00 | 262.00 | 265.00 | 259.75 | 100 |
| Dec 8, 2023 | 270.00 | 270.00 | 259.00 | 264.00 | 258.77 | 100 |
| Dec 7, 2023 | 260.25 | 269.50 | 260.25 | 269.50 | 264.16 | 100 |
| Dec 6, 2023 | 268.99 | 275.00 | 258.06 | 269.50 | 264.16 | 200 |
| Dec 5, 2023 | 270.00 | 275.00 | 258.00 | 267.00 | 261.71 | 800 |
| Dec 4, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 264.65 | - |
| Dec 1, 2023 | 265.00 | 270.00 | 259.95 | 270.00 | 264.65 | 300 |
| Nov 30, 2023 | 1.85 Dividend | |||||
| Nov 30, 2023 | 265.00 | 266.00 | 265.00 | 266.00 | 260.73 | 100 |
| Nov 29, 2023 | 260.50 | 265.00 | 260.00 | 265.00 | 257.94 | 300 |
| Nov 28, 2023 | 260.41 | 260.41 | 260.41 | 260.41 | 253.47 | - |
| Nov 27, 2023 | 262.00 | 262.00 | 251.60 | 260.41 | 253.47 | 200 |
| Nov 24, 2023 | 261.50 | 261.50 | 261.50 | 261.50 | 254.53 | 100 |
| Nov 22, 2023 | 261.00 | 261.00 | 261.00 | 261.00 | 254.04 | 100 |
| Nov 21, 2023 | 261.99 | 262.00 | 261.99 | 262.00 | 255.02 | 100 |
| Nov 20, 2023 | 260.00 | 262.00 | 260.00 | 262.00 | 255.02 | 300 |
| Nov 17, 2023 | 264.00 | 264.00 | 245.00 | 262.00 | 255.02 | 1,200 |
| Nov 16, 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 256.96 | - |
| Nov 15, 2023 | 260.00 | 264.00 | 260.00 | 264.00 | 256.96 | 100 |
| Nov 14, 2023 | 253.30 | 265.00 | 253.30 | 265.00 | 257.94 | 500 |
| Nov 13, 2023 | 253.00 | 253.00 | 253.00 | 253.00 | 246.26 | - |
| Nov 10, 2023 | 253.00 | 253.00 | 253.00 | 253.00 | 246.26 | - |
| Nov 9, 2023 | 253.00 | 253.00 | 253.00 | 253.00 | 246.26 | 100 |
| Nov 8, 2023 | 250.00 | 253.30 | 246.11 | 253.00 | 246.26 | 400 |
| Nov 7, 2023 | 251.50 | 252.48 | 251.50 | 252.48 | 245.75 | 100 |
| Nov 6, 2023 | 253.50 | 253.50 | 253.50 | 253.50 | 246.74 | - |
| Nov 3, 2023 | 253.00 | 253.50 | 253.00 | 253.50 | 246.74 | 200 |
| Nov 2, 2023 | 250.00 | 253.00 | 245.07 | 253.00 | 246.26 | 300 |
| Nov 1, 2023 | 246.50 | 253.00 | 242.56 | 253.00 | 246.26 | 300 |
| Oct 31, 2023 | 249.25 | 253.95 | 242.00 | 253.95 | 247.18 | 1,000 |
| Oct 30, 2023 | 249.00 | 254.00 | 249.00 | 254.00 | 247.23 | 100 |
| Oct 27, 2023 | 250.25 | 255.00 | 245.25 | 255.00 | 248.20 | 200 |
| Oct 26, 2023 | 252.05 | 252.15 | 251.99 | 251.99 | 245.27 | 200 |
| Oct 25, 2023 | 256.80 | 256.80 | 253.00 | 254.00 | 247.23 | 200 |
| Oct 24, 2023 | 258.70 | 258.70 | 257.00 | 257.00 | 250.15 | 100 |
| Oct 23, 2023 | 258.01 | 258.01 | 258.01 | 258.01 | 251.13 | 100 |
| Oct 20, 2023 | 253.25 | 259.07 | 252.00 | 259.07 | 252.17 | 1,000 |
| Oct 19, 2023 | 261.05 | 261.05 | 246.00 | 258.00 | 251.12 | 3,600 |
| Oct 18, 2023 | 262.00 | 268.00 | 262.00 | 268.00 | 260.86 | 800 |
Related Tickers
MBKL MBT Bancshares, Inc.
18.85
0.00%
MBOF Marine Bancorp of Florida, Inc.
39.50
0.00%
OAKC Oakworth Capital Inc.
29.50
0.00%
SGBG Signature Bank of Georgia
11.40
+2.70%
HBSI Highlands Bankshares, Inc.
30.77
+0.03%
INBC InBankshares, Corp
8.15
-0.73%
CCBC Chino Commercial Bancorp
12.95
0.00%
EDVR Endeavor Bancorp
10.24
0.00%
HRGG Heritage NOLA Bancorp, Inc.
12.80
0.00%
PBCO PBCO Financial Corporation
14.00
+1.82%