Thailand - Delayed Quote • THB
President Bakery Public Company Limited (PB.BK)
At close: 4:28 PM GMT+7
Currency in THB 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 19, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| Apr 18, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| Apr 17, 2024 | 68.00 | 68.25 | 68.00 | 68.25 | 68.25 | 200 |
| Apr 11, 2024 | 68.25 | 68.50 | 67.75 | 67.75 | 67.75 | 11,000 |
| Apr 10, 2024 | 68.00 | 68.75 | 67.75 | 68.75 | 68.75 | 8,300 |
| Apr 9, 2024 | 68.50 | 69.00 | 68.00 | 68.75 | 68.75 | 7,300 |
| Apr 5, 2024 | 68.25 | 69.00 | 68.25 | 68.75 | 68.75 | 3,300 |
| Apr 4, 2024 | 68.25 | 69.00 | 68.25 | 68.75 | 68.75 | 2,400 |
| Apr 3, 2024 | 68.25 | 69.00 | 68.25 | 69.00 | 69.00 | 5,900 |
| Apr 2, 2024 | 68.25 | 69.00 | 68.25 | 69.00 | 69.00 | 7,300 |
| Apr 1, 2024 | 68.75 | 69.25 | 68.25 | 69.00 | 69.00 | 1,500 |
| Mar 29, 2024 | 69.00 | 69.75 | 68.75 | 69.50 | 69.50 | 4,900 |
| Mar 28, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Mar 27, 2024 | 68.50 | 69.75 | 68.50 | 69.75 | 69.75 | 300 |
| Mar 26, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| Mar 25, 2024 | 68.00 | 70.00 | 68.00 | 68.25 | 68.25 | 5,000 |
| Mar 22, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Mar 21, 2024 | 67.25 | 69.00 | 67.25 | 67.25 | 67.25 | 6,700 |
| Mar 20, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Mar 19, 2024 | 67.00 | 67.00 | 66.75 | 67.00 | 67.00 | 1,500 |
| Mar 18, 2024 | 67.50 | 67.50 | 66.75 | 66.75 | 66.75 | 3,000 |
| Mar 15, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Mar 14, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 1,000 |
| Mar 13, 2024 | 67.75 | 68.00 | 67.50 | 67.50 | 67.50 | 800 |
| Mar 12, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Mar 11, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 100 |
| Mar 8, 2024 | 68.50 | 68.75 | 67.75 | 67.75 | 67.75 | 1,400 |
| Mar 7, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 300 |
| Mar 6, 2024 | 67.75 | 68.00 | 67.75 | 68.00 | 68.00 | 500 |
| Mar 5, 2024 | 67.75 | 68.25 | 67.75 | 67.75 | 67.75 | 1,000 |
| Mar 4, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Mar 1, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 300 |
| Feb 29, 2024 | 67.75 | 69.50 | 67.75 | 68.00 | 68.00 | 900 |
| Feb 28, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 200 |
| Feb 27, 2024 | 68.50 | 68.50 | 67.25 | 68.00 | 68.00 | 7,400 |
| Feb 23, 2024 | 67.75 | 68.25 | 67.75 | 68.25 | 68.25 | 1,100 |
| Feb 22, 2024 | 68.25 | 68.25 | 68.00 | 68.00 | 68.00 | 1,900 |
| Feb 21, 2024 | 69.00 | 69.00 | 67.75 | 67.75 | 67.75 | 1,600 |
| Feb 20, 2024 | 68.50 | 68.50 | 68.25 | 68.25 | 68.25 | 1,700 |
| Feb 19, 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | 900 |
| Feb 16, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 500 |
| Feb 15, 2024 | 68.25 | 68.25 | 67.75 | 67.75 | 67.75 | 4,800 |
| Feb 14, 2024 | 68.75 | 69.00 | 68.50 | 69.00 | 69.00 | 600 |
| Feb 13, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1,400 |
| Feb 12, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 400 |
| Feb 9, 2024 | 68.25 | 68.75 | 68.25 | 68.50 | 68.50 | 1,900 |
| Feb 8, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 200 |
| Feb 7, 2024 | 69.00 | 69.00 | 68.25 | 69.00 | 69.00 | 2,000 |
| Feb 6, 2024 | 68.50 | 69.00 | 68.00 | 69.00 | 69.00 | 1,500 |
| Feb 5, 2024 | 69.00 | 69.00 | 68.25 | 68.50 | 68.50 | 1,900 |
| Feb 2, 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | 2,300 |
| Feb 1, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 200 |
| Jan 31, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Jan 30, 2024 | 69.00 | 69.00 | 68.50 | 68.75 | 68.75 | 600 |
| Jan 29, 2024 | 68.50 | 69.50 | 68.50 | 68.50 | 68.50 | 1,000 |
| Jan 26, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 100 |
| Jan 25, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 900 |
| Jan 24, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jan 23, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 1,800 |
| Jan 22, 2024 | 69.50 | 69.50 | 69.25 | 69.25 | 69.25 | 200 |
| Jan 19, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 100 |
| Jan 18, 2024 | 69.75 | 69.75 | 69.50 | 69.50 | 69.50 | 200 |
| Jan 17, 2024 | 69.00 | 69.00 | 68.75 | 68.75 | 68.75 | 600 |
| Jan 16, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jan 15, 2024 | 69.25 | 69.25 | 69.00 | 69.00 | 69.00 | 300 |
| Jan 12, 2024 | 69.50 | 69.50 | 69.25 | 69.25 | 69.25 | 500 |
| Jan 11, 2024 | 69.75 | 70.00 | 69.00 | 69.00 | 69.00 | 3,300 |
| Jan 10, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Jan 9, 2024 | 69.50 | 69.75 | 69.50 | 69.75 | 69.75 | 1,400 |
| Jan 8, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| Jan 5, 2024 | 69.50 | 69.50 | 69.25 | 69.25 | 69.25 | 800 |
| Jan 4, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Jan 3, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2,500 |
| Dec 28, 2023 | 69.00 | 69.75 | 69.00 | 69.75 | 69.75 | 1,400 |
| Dec 27, 2023 | 69.00 | 69.00 | 68.75 | 69.00 | 69.00 | 1,300 |
| Dec 26, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3,700 |
| Dec 25, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 100 |
| Dec 22, 2023 | 69.75 | 69.75 | 69.25 | 69.50 | 69.50 | 1,600 |
| Dec 21, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Dec 20, 2023 | 69.75 | 69.75 | 69.25 | 69.75 | 69.75 | 1,000 |
| Dec 19, 2023 | 69.25 | 69.75 | 69.00 | 69.50 | 69.50 | 1,300 |
| Dec 18, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Dec 15, 2023 | 70.00 | 70.00 | 69.75 | 69.75 | 69.75 | 300 |
| Dec 14, 2023 | 69.75 | 70.00 | 69.75 | 69.75 | 69.75 | 600 |
| Dec 13, 2023 | 70.00 | 70.00 | 69.75 | 69.75 | 69.75 | 1,100 |
| Dec 12, 2023 | 69.75 | 70.00 | 69.75 | 70.00 | 70.00 | 2,200 |
| Dec 8, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1,000 |
| Dec 7, 2023 | 69.75 | 70.00 | 69.75 | 70.00 | 70.00 | 600 |
| Dec 6, 2023 | 69.75 | 70.00 | 69.00 | 69.75 | 69.75 | 20,600 |
| Dec 4, 2023 | 69.00 | 69.75 | 69.00 | 69.75 | 69.75 | 200 |
| Dec 1, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 100 |
| Nov 30, 2023 | 69.25 | 69.75 | 69.25 | 69.25 | 69.25 | 900 |
| Nov 29, 2023 | 70.00 | 70.00 | 69.75 | 69.75 | 69.75 | 500 |
| Nov 28, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Nov 27, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 100 |
| Nov 24, 2023 | 69.50 | 69.75 | 69.25 | 69.25 | 69.25 | 1,600 |
| Nov 23, 2023 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 700 |
| Nov 22, 2023 | 69.25 | 69.25 | 68.00 | 68.00 | 68.00 | 6,400 |
| Nov 21, 2023 | 69.75 | 70.00 | 69.50 | 69.50 | 69.50 | 1,500 |
| Nov 20, 2023 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | 500 |
| Nov 17, 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 100 |
| Nov 16, 2023 | 70.00 | 70.50 | 69.50 | 69.75 | 69.75 | 3,300 |
| Nov 15, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Nov 14, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 100 |
| Nov 13, 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| Nov 10, 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 700 |
| Nov 9, 2023 | 70.50 | 70.50 | 70.25 | 70.25 | 70.25 | 7,000 |
| Nov 8, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Nov 7, 2023 | 70.25 | 70.50 | 70.25 | 70.50 | 70.50 | 10,300 |
| Nov 6, 2023 | 70.00 | 70.25 | 69.75 | 70.00 | 70.00 | 1,700 |
| Nov 3, 2023 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 25,500 |
| Nov 2, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 100 |
| Nov 1, 2023 | 69.25 | 69.50 | 69.00 | 69.50 | 69.50 | 700 |
| Oct 31, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4,900 |
| Oct 30, 2023 | 69.50 | 69.75 | 69.50 | 69.75 | 69.75 | 4,500 |
| Oct 27, 2023 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 6,000 |
| Oct 26, 2023 | 69.25 | 69.25 | 68.75 | 69.25 | 69.25 | 700 |
| Oct 25, 2023 | 69.25 | 69.50 | 69.25 | 69.50 | 69.50 | 200 |
| Oct 24, 2023 | 69.75 | 69.75 | 68.75 | 68.75 | 68.75 | 1,300 |
| Oct 20, 2023 | 69.25 | 69.25 | 69.25 | 69.75 | 69.75 | 200 |
| Oct 19, 2023 | 69.00 | 69.00 | 69.00 | 69.75 | 69.75 | 4,300 |
| Oct 18, 2023 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 1,100 |
| Oct 17, 2023 | 69.50 | 69.50 | 69.25 | 69.25 | 69.25 | 1,200 |
| Oct 16, 2023 | 69.50 | 69.50 | 69.50 | 69.75 | 69.75 | 200 |
| Oct 12, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Oct 11, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 600 |
| Oct 10, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Oct 9, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Oct 6, 2023 | 69.00 | 69.00 | 68.75 | 69.75 | 69.75 | 1,500 |
| Oct 5, 2023 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 300 |
| Oct 4, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 100 |
| Oct 3, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 200 |
| Oct 2, 2023 | 69.25 | 69.25 | 68.75 | 69.25 | 69.25 | 700 |
| Sep 29, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 200 |
| Sep 28, 2023 | 69.75 | 69.75 | 68.75 | 69.50 | 69.50 | 1,200 |
| Sep 27, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Sep 26, 2023 | 69.25 | 70.00 | 69.00 | 69.00 | 69.00 | 3,300 |
| Sep 25, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 100 |
| Sep 22, 2023 | 69.25 | 69.25 | 68.75 | 68.75 | 68.75 | 1,000 |
| Sep 21, 2023 | 69.50 | 69.50 | 68.75 | 68.75 | 68.75 | 900 |
| Sep 20, 2023 | 69.75 | 69.75 | 69.25 | 69.25 | 69.25 | 1,500 |
| Sep 19, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 2,100 |
| Sep 18, 2023 | 70.00 | 70.00 | 69.25 | 69.25 | 69.25 | 3,200 |
| Sep 15, 2023 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 600 |
| Sep 14, 2023 | 70.25 | 70.25 | 70.00 | 70.00 | 70.00 | 200 |
| Sep 13, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,900 |
| Sep 12, 2023 | 69.75 | 70.00 | 69.75 | 70.00 | 70.00 | 400 |
| Sep 11, 2023 | 69.75 | 70.00 | 69.75 | 70.00 | 70.00 | 800 |
| Sep 8, 2023 | 70.00 | 70.00 | 69.25 | 69.75 | 69.75 | 700 |
| Sep 7, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Sep 6, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 300 |
| Sep 5, 2023 | 69.25 | 69.75 | 69.25 | 69.75 | 69.75 | 200 |
| Sep 4, 2023 | 0.86 Dividend | |||||
| Sep 4, 2023 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 700 |
| Sep 1, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 900 |
| Aug 31, 2023 | 70.00 | 70.25 | 70.00 | 70.25 | 69.39 | 1,300 |
| Aug 30, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 1,000 |
| Aug 29, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 600 |
| Aug 28, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 100 |
| Aug 25, 2023 | 69.50 | 69.75 | 69.50 | 69.75 | 68.89 | 300 |
| Aug 24, 2023 | 69.00 | 70.00 | 69.00 | 70.00 | 69.14 | 3,500 |
| Aug 23, 2023 | 69.75 | 69.75 | 69.00 | 69.25 | 68.40 | 1,300 |
| Aug 22, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 68.40 | 1,500 |
| Aug 21, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 68.40 | 100 |
| Aug 18, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 68.40 | 100 |
| Aug 17, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 100 |
| Aug 16, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 68.89 | 100 |
| Aug 15, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 400 |
| Aug 11, 2023 | 69.50 | 69.75 | 69.50 | 69.75 | 68.89 | 300 |
| Aug 10, 2023 | 68.75 | 69.75 | 68.75 | 69.75 | 68.89 | 15,800 |
| Aug 9, 2023 | 69.00 | 69.25 | 68.75 | 68.75 | 67.91 | 15,300 |
| Aug 8, 2023 | 69.75 | 69.75 | 69.00 | 69.00 | 68.15 | 2,100 |
| Aug 7, 2023 | 69.00 | 69.50 | 69.00 | 69.50 | 68.65 | 200 |
| Aug 4, 2023 | 70.00 | 70.00 | 68.75 | 69.00 | 68.15 | 24,000 |
| Aug 3, 2023 | 69.50 | 69.75 | 69.50 | 69.50 | 68.65 | 7,500 |
| Aug 2, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 2,100 |
| Jul 31, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 100 |
| Jul 27, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | - |
| Jul 26, 2023 | 70.00 | 70.00 | 69.50 | 69.50 | 68.65 | 3,500 |
| Jul 25, 2023 | 70.00 | 70.00 | 68.75 | 70.00 | 69.14 | 6,800 |
| Jul 24, 2023 | 69.75 | 69.75 | 69.75 | 70.00 | 69.14 | 800 |
| Jul 21, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 68.89 | 800 |
| Jul 20, 2023 | 70.00 | 70.00 | 69.25 | 69.25 | 68.40 | 300 |
| Jul 19, 2023 | 70.25 | 70.25 | 69.00 | 69.25 | 68.40 | 3,000 |
| Jul 18, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 2,900 |
| Jul 17, 2023 | 69.50 | 70.00 | 69.50 | 70.00 | 69.14 | 4,900 |
| Jul 14, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 68.89 | 5,000 |
| Jul 13, 2023 | 69.25 | 70.00 | 69.25 | 69.75 | 68.89 | 1,100 |
| Jul 12, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 1,100 |
| Jul 11, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 4,100 |
| Jul 10, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 68.89 | 6,200 |
| Jul 7, 2023 | 69.75 | 69.75 | 69.50 | 69.50 | 68.65 | 200 |
| Jul 6, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 68.40 | 100 |
| Jul 5, 2023 | 69.25 | 69.50 | 69.00 | 69.50 | 68.65 | 3,100 |
| Jul 4, 2023 | 70.00 | 70.50 | 70.00 | 70.50 | 69.63 | 6,800 |
| Jul 3, 2023 | 69.75 | 70.25 | 69.75 | 70.25 | 69.39 | 3,000 |
| Jun 30, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | 100 |
| Jun 29, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | 1,000 |
| Jun 28, 2023 | 69.25 | 69.25 | 68.25 | 68.75 | 67.91 | 900 |
| Jun 27, 2023 | 69.75 | 69.75 | 68.50 | 68.50 | 67.66 | 2,100 |
| Jun 26, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 68.89 | - |
| Jun 23, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 68.89 | 100 |
| Jun 22, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 68.40 | 500 |
| Jun 21, 2023 | 69.25 | 69.50 | 69.25 | 69.50 | 68.65 | 700 |
| Jun 20, 2023 | 69.50 | 69.50 | 69.00 | 69.50 | 68.65 | 2,300 |
| Jun 19, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | 400 |
| Jun 16, 2023 | 69.75 | 69.75 | 69.25 | 69.50 | 68.65 | 3,200 |
| Jun 15, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 69.63 | 100 |
| Jun 14, 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 69.39 | - |
| Jun 13, 2023 | 70.00 | 70.00 | 70.00 | 70.25 | 69.39 | 100 |
| Jun 12, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | 100 |
| Jun 9, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 200 |
| Jun 8, 2023 | 70.25 | 70.25 | 69.00 | 69.00 | 68.15 | 1,000 |
| Jun 7, 2023 | 70.25 | 70.25 | 70.00 | 70.00 | 69.14 | 900 |
| Jun 6, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 500 |
| Jun 2, 2023 | 70.75 | 70.75 | 70.00 | 70.00 | 69.14 | 300 |
| Jun 1, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | - |
| May 31, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | 1,400 |
| May 30, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | 2,900 |
| May 29, 2023 | 69.75 | 70.00 | 69.50 | 69.50 | 68.65 | 1,900 |
| May 26, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | - |
| May 25, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 1,000 |
| May 24, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | - |
| May 23, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 1,200 |
| May 22, 2023 | 70.00 | 70.25 | 70.00 | 70.25 | 69.39 | 6,200 |
| May 19, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 68.89 | 100 |
| May 18, 2023 | 69.25 | 70.00 | 69.00 | 69.75 | 68.89 | 4,300 |
| May 17, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | 600 |
| May 16, 2023 | 71.00 | 71.25 | 69.75 | 70.00 | 69.14 | 2,000 |
| May 15, 2023 | 70.00 | 71.25 | 70.00 | 71.25 | 70.37 | 2,700 |
| May 12, 2023 | 70.25 | 70.25 | 70.00 | 70.00 | 69.14 | 9,800 |
| May 11, 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 69.88 | 200 |
| May 10, 2023 | 1.14 Dividend | |||||
| May 10, 2023 | 69.00 | 71.00 | 69.00 | 71.00 | 70.13 | 1,300 |
| May 9, 2023 | 70.25 | 71.00 | 69.75 | 70.50 | 68.51 | 6,000 |
| May 8, 2023 | 70.00 | 70.25 | 70.00 | 70.25 | 68.26 | 300 |
| May 3, 2023 | 70.00 | 70.50 | 70.00 | 70.50 | 68.51 | 400 |
| May 2, 2023 | 70.25 | 70.25 | 70.00 | 70.00 | 68.02 | 200 |
| Apr 28, 2023 | 69.75 | 70.00 | 69.75 | 70.00 | 68.02 | 400 |
| Apr 27, 2023 | 70.50 | 70.50 | 70.25 | 70.25 | 68.26 | 300 |
| Apr 26, 2023 | 70.75 | 70.75 | 70.00 | 70.00 | 68.02 | 800 |
| Apr 25, 2023 | 70.25 | 70.25 | 70.00 | 70.00 | 68.02 | 400 |
| Apr 24, 2023 | 70.00 | 71.00 | 70.00 | 71.00 | 68.99 | 400 |
| Apr 21, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 68.02 | - |
| Apr 20, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 68.02 | 100 |
| Apr 19, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 68.99 | 100 |