Swiss - Delayed Quote • CHF
Schlatter Industries AG (STRN.SW)
At close: April 25 at 12:03 PM GMT+2
Currency in CHF 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 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Apr 25, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 400 |
| Apr 24, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 20 |
| Apr 23, 2024 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 671 |
| Apr 22, 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 202 |
| Apr 19, 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | 500 |
| Apr 18, 2024 | 25.60 | 25.60 | 25.00 | 25.60 | 25.60 | 1,040 |
| Apr 17, 2024 | 25.60 | 25.60 | 25.20 | 25.40 | 25.40 | 490 |
| Apr 16, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 400 |
| Apr 15, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 401 |
| Apr 12, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 80 |
| Apr 11, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5 |
| Apr 10, 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 651 |
| Apr 9, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 8 |
| Apr 8, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 632 |
| Apr 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 400 |
| Apr 4, 2024 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | 1,420 |
| Apr 3, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 610 |
| Apr 2, 2024 | 24.60 | 25.00 | 24.00 | 24.00 | 24.00 | 14,035 |
| Mar 28, 2024 | 24.00 | 24.40 | 23.40 | 24.20 | 24.20 | 32,145 |
| Mar 27, 2024 | 22.00 | 23.60 | 21.80 | 23.60 | 23.60 | 1,532 |
| Mar 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 21 |
| Mar 25, 2024 | 22.20 | 23.40 | 21.80 | 22.00 | 22.00 | 1,560 |
| Mar 22, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 5 |
| Mar 21, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3 |
| Mar 20, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 37 |
| Mar 19, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 8 |
| Mar 18, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Mar 15, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Mar 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 200 |
| Mar 13, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Mar 12, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 300 |
| Mar 11, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 1,136 |
| Mar 8, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3 |
| Mar 7, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1 |
| Mar 6, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 5, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 240 |
| Mar 4, 2024 | 23.40 | 23.40 | 21.80 | 21.80 | 21.80 | 31 |
| Mar 1, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 6 |
| Feb 29, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1 |
| Feb 28, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 10 |
| Feb 27, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3 |
| Feb 26, 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 2,690 |
| Feb 23, 2024 | 21.60 | 24.00 | 21.40 | 23.60 | 23.60 | 8,619 |
| Feb 22, 2024 | 23.40 | 23.40 | 21.20 | 21.40 | 21.40 | 3,568 |
| Feb 21, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3 |
| Feb 20, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 19, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 16, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 21 |
| Feb 15, 2024 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 1,089 |
| Feb 14, 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | 778 |
| Feb 13, 2024 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 972 |
| Feb 12, 2024 | 26.00 | 26.00 | 23.40 | 23.40 | 23.40 | 33 |
| Feb 9, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1 |
| Feb 8, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Feb 7, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3 |
| Feb 6, 2024 | 25.00 | 25.80 | 23.00 | 25.80 | 25.80 | 904 |
| Feb 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 799 |
| Feb 2, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 1, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1 |
| Jan 31, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1 |
| Jan 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5 |
| Jan 29, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1 |
| Jan 26, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 200 |
| Jan 25, 2024 | 24.40 | 26.00 | 24.00 | 25.80 | 25.80 | 2,670 |
| Jan 24, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 253 |
| Jan 23, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jan 22, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1 |
| Jan 19, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 817 |
| Jan 18, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3 |
| Jan 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
| Jan 16, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jan 15, 2024 | 22.00 | 25.20 | 22.00 | 25.20 | 25.20 | 2,252 |
| Jan 12, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 1,168 |
| Jan 11, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jan 10, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jan 9, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jan 8, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jan 5, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jan 4, 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | 902 |
| Jan 3, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Dec 29, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Dec 28, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Dec 27, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 198 |
| Dec 22, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 9 |
| Dec 21, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1 |
| Dec 20, 2023 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 580 |
| Dec 19, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Dec 18, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Dec 15, 2023 | 24.00 | 26.00 | 24.00 | 25.80 | 25.80 | 3,829 |
| Dec 14, 2023 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 227 |
| Dec 13, 2023 | 21.80 | 23.80 | 21.80 | 23.80 | 23.80 | 40 |
| Dec 12, 2023 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 502 |
| Dec 11, 2023 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 205 |
| Dec 8, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 958 |
| Dec 7, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2 |
| Dec 6, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1 |
| Dec 5, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 245 |
| Dec 4, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec 1, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 30, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 29, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 28, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 27, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 24, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 23, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 22, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 21, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 20, 2023 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1,890 |
| Nov 17, 2023 | 21.20 | 22.80 | 21.20 | 22.80 | 22.80 | 5 |
| Nov 16, 2023 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 22 |
| Nov 15, 2023 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | 742 |
| Nov 14, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 24 |
| Nov 13, 2023 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 153 |
| Nov 10, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Nov 9, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 33 |
| Nov 8, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 12 |
| Nov 7, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Nov 6, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 20 |
| Nov 3, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 29 |
| Nov 2, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Nov 1, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Oct 31, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1 |
| Oct 30, 2023 | 21.60 | 23.00 | 21.60 | 21.60 | 21.60 | 49 |
| Oct 27, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4 |
| Oct 26, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 990 |
| Oct 25, 2023 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 708 |
| Oct 24, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct 23, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct 20, 2023 | 21.60 | 23.00 | 21.20 | 23.00 | 23.00 | 153 |
| Oct 19, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1 |
| Oct 18, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct 17, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Oct 16, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1 |
| Oct 13, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Oct 12, 2023 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | 690 |
| Oct 11, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2 |
| Oct 10, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 10 |
| Oct 9, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 50 |
| Oct 6, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 5 |
| Oct 5, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2 |
| Oct 4, 2023 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 227 |
| Oct 3, 2023 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | 224 |
| Oct 2, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5 |
| Sep 29, 2023 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | 2,205 |
| Sep 28, 2023 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1,990 |
| Sep 27, 2023 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 157 |
| Sep 26, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 123 |
| Sep 25, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4,810 |
| Sep 22, 2023 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | 4,866 |
| Sep 21, 2023 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | 244 |
| Sep 20, 2023 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | 2,515 |
| Sep 19, 2023 | 25.00 | 25.00 | 23.20 | 23.20 | 23.20 | 1,568 |
| Sep 18, 2023 | 24.60 | 25.00 | 24.20 | 25.00 | 25.00 | 220 |
| Sep 15, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Sep 14, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Sep 13, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Sep 12, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Sep 11, 2023 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 489 |
| Sep 8, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Sep 7, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Sep 6, 2023 | 23.60 | 23.80 | 23.40 | 23.80 | 23.80 | 1,166 |
| Sep 5, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Sep 4, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 254 |
| Sep 1, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Aug 31, 2023 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 250 |
| Aug 30, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Aug 29, 2023 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 99 |
| Aug 28, 2023 | 25.00 | 25.00 | 23.40 | 24.20 | 24.20 | 793 |
| Aug 25, 2023 | 23.40 | 25.40 | 23.00 | 25.40 | 25.40 | 556 |
| Aug 24, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Aug 23, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 400 |
| Aug 22, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 25 |
| Aug 21, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Aug 18, 2023 | 24.00 | 25.80 | 24.00 | 25.60 | 25.60 | 1,535 |
| Aug 17, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 231 |
| Aug 16, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Aug 15, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1 |
| Aug 14, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Aug 11, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Aug 10, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 300 |
| Aug 9, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Aug 8, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 6 |
| Aug 7, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Aug 4, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Aug 3, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 6 |
| Aug 2, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3 |
| Jul 31, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 28, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 27, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 250 |
| Jul 26, 2023 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | 1,000 |
| Jul 25, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jul 24, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jul 21, 2023 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 351 |
| Jul 20, 2023 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | 457 |
| Jul 19, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 10 |
| Jul 18, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 200 |
| Jul 17, 2023 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 423 |
| Jul 14, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jul 13, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 200 |
| Jul 12, 2023 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 468 |
| Jul 11, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jul 10, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jul 7, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jul 6, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jul 5, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1 |
| Jul 4, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3 |
| Jul 3, 2023 | 23.20 | 23.80 | 23.20 | 23.20 | 23.20 | 124 |
| Jun 30, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 548 |
| Jun 29, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 28, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 169 |
| Jun 27, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 600 |
| Jun 26, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 23, 2023 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 688 |
| Jun 22, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 800 |
| Jun 21, 2023 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | 1,621 |
| Jun 20, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jun 19, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 50 |
| Jun 16, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Jun 15, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 500 |
| Jun 14, 2023 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 124 |
| Jun 13, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1 |
| Jun 12, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 30 |
| Jun 9, 2023 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 10 |
| Jun 8, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1 |
| Jun 7, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jun 6, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jun 5, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 53 |
| Jun 2, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3 |
| Jun 1, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 14 |
| May 31, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4 |
| May 30, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| May 26, 2023 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | 182 |
| May 25, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| May 24, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 18 |
| May 23, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3 |
| May 22, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| May 19, 2023 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 25 |
| May 17, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| May 16, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| May 15, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 50 |
| May 12, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3 |
| May 11, 2023 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 348 |
| May 10, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3 |
| May 9, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| May 8, 2023 | 0.50 Dividend | |||||
| May 8, 2023 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 80 |
| May 5, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | - |
| May 4, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.30 | 40 |
| May 3, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.90 | 1 |
| May 2, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.32 | - |
| Apr 28, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.32 | 124 |
| Apr 27, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.90 | - |
| Apr 26, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.90 | - |