Other OTC - Delayed Quote • USD
The Reserve Petroleum Company (RSRV)
At close: April 19 at 3:50 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 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Apr 25, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Apr 24, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Apr 23, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Apr 22, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Apr 19, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| Apr 18, 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | 100 |
| Apr 17, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Apr 16, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| Apr 15, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 200 |
| Apr 12, 2024 | 183.50 | 185.00 | 183.50 | 185.00 | 185.00 | 100 |
| Apr 11, 2024 | 166.00 | 184.99 | 166.00 | 184.99 | 184.99 | 100 |
| Apr 10, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Apr 9, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 500 |
| Apr 8, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Apr 5, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| Apr 4, 2024 | 184.98 | 185.00 | 175.00 | 175.00 | 175.00 | 700 |
| Apr 3, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Apr 2, 2024 | 184.99 | 185.00 | 179.99 | 185.00 | 185.00 | 100 |
| Apr 1, 2024 | 184.99 | 185.00 | 184.99 | 185.00 | 185.00 | 100 |
| Mar 28, 2024 | 182.98 | 185.75 | 170.00 | 175.00 | 175.00 | 500 |
| Mar 27, 2024 | 178.98 | 179.00 | 178.96 | 179.00 | 179.00 | 100 |
| Mar 26, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Mar 25, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Mar 22, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Mar 21, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 100 |
| Mar 20, 2024 | 178.96 | 179.00 | 178.96 | 179.00 | 179.00 | 100 |
| Mar 19, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| Mar 18, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Mar 15, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Mar 14, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Mar 13, 2024 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 100 |
| Mar 12, 2024 | 160.01 | 182.98 | 160.01 | 182.98 | 182.98 | 100 |
| Mar 11, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Mar 8, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Mar 7, 2024 | 175.00 | 181.00 | 175.00 | 179.00 | 179.00 | 100 |
| Mar 6, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Mar 5, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Mar 4, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Mar 1, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Feb 29, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Feb 28, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Feb 27, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Feb 26, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Feb 23, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| Feb 22, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| Feb 21, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Feb 20, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Feb 16, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Feb 15, 2024 | 162.00 | 174.00 | 159.00 | 159.00 | 159.00 | 200 |
| Feb 14, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Feb 13, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Feb 12, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Feb 9, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Feb 8, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Feb 7, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Feb 6, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Feb 5, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Feb 2, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Feb 1, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jan 31, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jan 30, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jan 29, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jan 26, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jan 25, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jan 24, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 100 |
| Jan 23, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jan 22, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jan 19, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jan 18, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 100 |
| Jan 17, 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| Jan 16, 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| Jan 12, 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 100 |
| Jan 11, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 10, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 9, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 8, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 5, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 4, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 3, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 2, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 29, 2023 | 165.00 | 175.00 | 157.00 | 175.00 | 175.00 | 100 |
| Dec 28, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 27, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 26, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 22, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 21, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 20, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| Dec 19, 2023 | 158.60 | 173.00 | 158.60 | 173.00 | 173.00 | 100 |
| Dec 18, 2023 | 175.00 | 175.00 | 173.50 | 173.50 | 173.50 | 100 |
| Dec 15, 2023 | 171.99 | 174.00 | 171.99 | 174.00 | 174.00 | 100 |
| Dec 14, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| Dec 13, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| Dec 12, 2023 | 165.00 | 173.98 | 165.00 | 173.98 | 173.98 | 100 |
| Dec 11, 2023 | 171.99 | 171.99 | 171.99 | 171.99 | 171.99 | - |
| Dec 8, 2023 | 155.00 | 171.99 | 155.00 | 171.99 | 171.99 | 100 |
| Dec 7, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Dec 6, 2023 | 160.00 | 173.00 | 160.00 | 173.00 | 173.00 | 300 |
| Dec 5, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
| Dec 4, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
| Dec 1, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
| Nov 30, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
| Nov 29, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
| Nov 28, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
| Nov 27, 2023 | 160.00 | 173.98 | 160.00 | 172.99 | 172.99 | 100 |
| Nov 24, 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Nov 22, 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Nov 21, 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Nov 20, 2023 | 167.51 | 167.51 | 167.50 | 167.50 | 167.50 | 100 |
| Nov 17, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| Nov 16, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| Nov 15, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| Nov 14, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| Nov 13, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| Nov 10, 2023 | 160.00 | 173.98 | 160.00 | 173.98 | 173.98 | 100 |
| Nov 9, 2023 | 160.00 | 173.99 | 160.00 | 173.99 | 173.99 | 100 |
| Nov 8, 2023 | 160.00 | 174.00 | 160.00 | 174.00 | 174.00 | 100 |
| Nov 7, 2023 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| Nov 6, 2023 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| Nov 3, 2023 | 165.00 | 174.99 | 165.00 | 174.99 | 174.99 | 600 |
| Nov 2, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 100 |
| Nov 1, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 31, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 30, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 27, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 26, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 25, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 24, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 23, 2023 | 155.00 | 175.00 | 155.00 | 165.00 | 165.00 | 300 |
| Oct 20, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Oct 19, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| Oct 18, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Oct 17, 2023 | 158.00 | 175.00 | 154.99 | 175.00 | 175.00 | 200 |
| Oct 16, 2023 | 156.50 | 160.00 | 150.00 | 159.94 | 159.94 | 600 |
| Oct 13, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 12, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 11, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 10, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 9, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| Oct 6, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 5, 2023 | 156.00 | 170.00 | 156.00 | 170.00 | 170.00 | 700 |
| Oct 4, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 3, 2023 | 161.00 | 170.00 | 150.00 | 170.00 | 170.00 | 800 |
| Oct 2, 2023 | 170.00 | 170.00 | 161.00 | 170.00 | 170.00 | 100 |
| Sep 29, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Sep 28, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Sep 27, 2023 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 800 |
| Sep 26, 2023 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 400 |
| Sep 25, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 22, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 21, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 20, 2023 | 165.00 | 175.00 | 165.00 | 165.00 | 165.00 | 300 |
| Sep 19, 2023 | 160.00 | 161.00 | 159.99 | 160.00 | 160.00 | 900 |
| Sep 18, 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Sep 15, 2023 | 160.00 | 165.00 | 159.00 | 161.00 | 161.00 | 700 |
| Sep 14, 2023 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 500 |
| Sep 13, 2023 | 165.99 | 165.99 | 164.00 | 164.00 | 164.00 | 200 |
| Sep 12, 2023 | 165.00 | 166.00 | 160.00 | 161.00 | 161.00 | 1,000 |
| Sep 11, 2023 | 170.00 | 170.00 | 169.99 | 169.99 | 169.99 | 100 |
| Sep 8, 2023 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | 100 |
| Sep 7, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 200 |
| Sep 6, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| Sep 5, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Sep 1, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 100 |
| Aug 31, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Aug 30, 2023 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 100 |
| Aug 29, 2023 | 165.00 | 165.00 | 162.00 | 163.60 | 163.60 | 300 |
| Aug 28, 2023 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 300 |
| Aug 25, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Aug 24, 2023 | 161.01 | 162.00 | 161.01 | 162.00 | 162.00 | 200 |
| Aug 23, 2023 | 170.00 | 170.00 | 160.00 | 162.00 | 162.00 | 400 |
| Aug 22, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Aug 21, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Aug 18, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| Aug 17, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 16, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 15, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 14, 2023 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 100 |
| Aug 11, 2023 | 165.00 | 170.00 | 164.00 | 170.00 | 170.00 | 300 |
| Aug 10, 2023 | 165.63 | 165.63 | 165.00 | 165.00 | 165.00 | 300 |
| Aug 9, 2023 | 165.00 | 167.50 | 165.00 | 167.50 | 167.50 | 400 |
| Aug 8, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Aug 7, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Aug 4, 2023 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 600 |
| Aug 3, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Aug 2, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Aug 1, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Jul 31, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Jul 28, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 100 |
| Jul 27, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Jul 26, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Jul 25, 2023 | 160.01 | 168.00 | 160.01 | 168.00 | 168.00 | 200 |
| Jul 24, 2023 | 166.00 | 170.00 | 161.00 | 168.00 | 168.00 | 800 |
| Jul 21, 2023 | 170.00 | 170.00 | 169.99 | 170.00 | 170.00 | 100 |
| Jul 20, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| Jul 19, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jul 18, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| Jul 17, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Jul 14, 2023 | 170.00 | 176.00 | 166.00 | 176.00 | 176.00 | 900 |
| Jul 13, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 100 |
| Jul 12, 2023 | 176.00 | 179.99 | 176.00 | 178.00 | 178.00 | 100 |
| Jul 11, 2023 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 100 |
| Jul 10, 2023 | 173.14 | 180.00 | 173.14 | 179.00 | 179.00 | 100 |
| Jul 7, 2023 | 177.88 | 180.00 | 170.00 | 176.00 | 176.00 | 200 |
| Jul 6, 2023 | 180.00 | 182.00 | 165.00 | 176.40 | 176.40 | 400 |
| Jul 5, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| Jul 3, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jun 30, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| Jun 29, 2023 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 100 |
| Jun 28, 2023 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | 100 |
| Jun 27, 2023 | 185.00 | 185.00 | 162.00 | 180.00 | 180.00 | 200 |
| Jun 26, 2023 | 185.52 | 188.50 | 185.00 | 188.50 | 188.50 | 100 |
| Jun 23, 2023 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | 200 |
| Jun 22, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| Jun 21, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| Jun 20, 2023 | 190.99 | 190.99 | 189.25 | 189.25 | 189.25 | 100 |
| Jun 16, 2023 | 188.00 | 192.00 | 185.50 | 192.00 | 192.00 | 100 |
| Jun 15, 2023 | 193.00 | 193.00 | 188.63 | 192.00 | 192.00 | 100 |
| Jun 14, 2023 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | 100 |
| Jun 13, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 100 |
| Jun 12, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 100 |
| Jun 9, 2023 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | 400 |
| Jun 8, 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 100 |
| Jun 7, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200 |
| Jun 6, 2023 | 10.00 Dividend | |||||
| Jun 6, 2023 | 200.96 | 200.96 | 185.00 | 185.00 | 185.00 | 100 |
| Jun 5, 2023 | 203.00 | 205.00 | 201.10 | 201.10 | 191.10 | 1,000 |
| Jun 2, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 194.81 | - |
| Jun 1, 2023 | 200.00 | 205.00 | 200.00 | 205.00 | 194.81 | 100 |
| May 31, 2023 | 209.99 | 209.99 | 209.99 | 209.99 | 199.55 | - |
| May 30, 2023 | 209.99 | 209.99 | 209.99 | 209.99 | 199.55 | - |
| May 26, 2023 | 209.99 | 209.99 | 209.99 | 209.99 | 199.55 | - |
| May 25, 2023 | 209.99 | 209.99 | 209.99 | 209.99 | 199.55 | - |
| May 24, 2023 | 209.99 | 209.99 | 209.99 | 209.99 | 199.55 | - |
| May 23, 2023 | 209.99 | 209.99 | 209.99 | 209.99 | 199.55 | - |
| May 22, 2023 | 209.99 | 209.99 | 209.99 | 209.99 | 199.55 | 100 |
| May 19, 2023 | 209.99 | 210.00 | 209.79 | 209.79 | 199.36 | 100 |
| May 18, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 209.06 | - |
| May 17, 2023 | 210.00 | 220.00 | 209.88 | 220.00 | 209.06 | 100 |
| May 16, 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 199.56 | - |
| May 15, 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 199.56 | - |
| May 12, 2023 | 213.25 | 213.25 | 209.80 | 210.00 | 199.56 | 100 |
| May 11, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 209.06 | - |
| May 10, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 209.06 | - |
| May 9, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 209.06 | 100 |
| May 8, 2023 | 220.20 | 220.20 | 220.20 | 220.20 | 209.25 | - |
| May 5, 2023 | 224.99 | 224.99 | 220.00 | 220.20 | 209.25 | 100 |
| May 4, 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 215.71 | - |
| May 3, 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 215.71 | - |
| May 2, 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 215.71 | 100 |
| May 1, 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 215.71 | - |
| Apr 28, 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 215.71 | - |
| Apr 27, 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 215.71 | 100 |