OTC Markets OTCPK - Delayed Quote USD
The Reserve Petroleum Company (RSRV)
At close: October 24 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 25, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Oct 24, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Oct 23, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 100 |
| Oct 22, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 21, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 18, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 17, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 100 |
| Oct 16, 2024 | 165.01 | 165.01 | 165.00 | 165.00 | 165.00 | 100 |
| Oct 15, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 14, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 200 |
| Oct 11, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Oct 10, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 100 |
| Oct 9, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 8, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 7, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 4, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 3, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 2, 2024 | 161.00 | 170.00 | 161.00 | 170.00 | 170.00 | 100 |
| Oct 1, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
| Sep 30, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 100 |
| Sep 27, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Sep 26, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Sep 25, 2024 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 100 |
| Sep 24, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| Sep 23, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| Sep 20, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| Sep 19, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 100 |
| Sep 18, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| Sep 17, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 200 |
| Sep 16, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 100 |
| Sep 13, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Sep 12, 2024 | 159.00 | 175.00 | 159.00 | 175.00 | 175.00 | 100 |
| Sep 11, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 100 |
| Sep 10, 2024 | 175.00 | 175.00 | 150.00 | 159.00 | 159.00 | 500 |
| Sep 9, 2024 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 400 |
| Sep 6, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| Sep 5, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Sep 4, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 3, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| Aug 29, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| Aug 28, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Aug 27, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Aug 26, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Aug 23, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Aug 22, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Aug 21, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Aug 20, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 600 |
| Aug 19, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Aug 16, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Aug 15, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Aug 14, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Aug 13, 2024 | 154.96 | 157.00 | 148.00 | 157.00 | 157.00 | 400 |
| Aug 12, 2024 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 100 |
| Aug 9, 2024 | 153.50 | 153.99 | 145.83 | 151.00 | 151.00 | 500 |
| Aug 8, 2024 | 165.00 | 165.00 | 142.96 | 153.50 | 153.50 | 1,500 |
| Aug 7, 2024 | 156.00 | 165.00 | 155.00 | 165.00 | 165.00 | 100 |
| Aug 6, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Aug 5, 2024 | 156.00 | 169.00 | 156.00 | 169.00 | 169.00 | 100 |
| Aug 2, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Aug 1, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 31, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 30, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 29, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 100 |
| Jul 26, 2024 | 169.00 | 169.00 | 156.50 | 169.00 | 169.00 | 100 |
| Jul 25, 2024 | 165.49 | 169.00 | 165.49 | 169.00 | 169.00 | 100 |
| Jul 24, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 23, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 22, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 19, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 18, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 100 |
| Jul 17, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 16, 2024 | 160.01 | 174.00 | 160.01 | 174.00 | 174.00 | 100 |
| Jul 15, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Jul 12, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Jul 11, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 100 |
| Jul 10, 2024 | 160.00 | 172.00 | 160.00 | 172.00 | 172.00 | 100 |
| Jul 9, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 8, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 5, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 3, 2024 | 155.00 | 174.00 | 155.00 | 174.00 | 174.00 | 100 |
| Jul 2, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 1, 2024 | 174.00 | 174.00 | 155.00 | 174.00 | 174.00 | 100 |
| Jun 28, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 100 |
| Jun 27, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jun 26, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jun 25, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jun 24, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 100 |
| Jun 21, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Jun 20, 2024 | 153.00 | 155.01 | 153.00 | 155.01 | 155.01 | 100 |
| Jun 18, 2024 | 160.01 | 173.00 | 155.00 | 155.00 | 155.00 | 200 |
| Jun 17, 2024 | 173.00 | 173.00 | 151.02 | 155.00 | 155.00 | 200 |
| Jun 14, 2024 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 500 |
| Jun 13, 2024 | 173.00 | 173.00 | 157.00 | 157.00 | 157.00 | 200 |
| Jun 12, 2024 | 162.50 | 162.50 | 155.00 | 157.00 | 157.00 | 400 |
| Jun 11, 2024 | 151.00 | 162.00 | 151.00 | 155.00 | 155.00 | 400 |
| Jun 10, 2024 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | 400 |
| Jun 7, 2024 | 166.80 | 166.80 | 165.00 | 165.00 | 165.00 | 400 |
| Jun 6, 2024 | 165.00 | 178.00 | 165.00 | 177.00 | 177.00 | 100 |
| Jun 5, 2024 | 10.00 Dividend | |||||
| Jun 5, 2024 | 177.00 | 177.00 | 165.00 | 165.00 | 165.00 | 400 |
| Jun 4, 2024 | 190.00 | 190.00 | 177.00 | 177.50 | 167.50 | 400 |
| Jun 3, 2024 | 185.00 | 186.25 | 177.00 | 177.00 | 167.03 | 1,900 |
| May 31, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | 200 |
| May 30, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | 100 |
| May 29, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | 100 |
| May 28, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | - |
| May 24, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | - |
| May 23, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | - |
| May 22, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | - |
| May 21, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | - |
| May 20, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | 100 |
| May 17, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 16, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 15, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 14, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 13, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 10, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 9, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 8, 2024 | 175.00 | 185.00 | 175.00 | 185.00 | 174.58 | 300 |
| May 7, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| May 6, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| May 3, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| May 2, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| May 1, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 30, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 29, 2024 | 166.00 | 175.00 | 166.00 | 175.00 | 165.14 | 100 |
| Apr 26, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 25, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 24, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 23, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 22, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 19, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Apr 18, 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 157.92 | 100 |
| Apr 17, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 16, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Apr 15, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 200 |
| Apr 12, 2024 | 183.50 | 185.00 | 183.50 | 185.00 | 174.58 | 100 |
| Apr 11, 2024 | 166.00 | 184.99 | 166.00 | 184.99 | 174.57 | 100 |
| Apr 10, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 9, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 500 |
| Apr 8, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 5, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Apr 4, 2024 | 184.98 | 185.00 | 175.00 | 175.00 | 165.14 | 700 |
| Apr 3, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| Apr 2, 2024 | 184.99 | 185.00 | 179.99 | 185.00 | 174.58 | 100 |
| Apr 1, 2024 | 184.99 | 185.00 | 184.99 | 185.00 | 174.58 | 100 |
| Mar 28, 2024 | 182.98 | 185.75 | 170.00 | 175.00 | 165.14 | 500 |
| Mar 27, 2024 | 178.98 | 179.00 | 178.96 | 179.00 | 168.92 | 100 |
| Mar 26, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 168.92 | - |
| Mar 25, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 168.92 | - |
| Mar 22, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 168.92 | - |
| Mar 21, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 168.92 | 100 |
| Mar 20, 2024 | 178.96 | 179.00 | 178.96 | 179.00 | 168.92 | 100 |
| Mar 19, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Mar 18, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Mar 15, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Mar 14, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Mar 13, 2024 | 179.00 | 179.00 | 175.00 | 175.00 | 165.14 | 100 |
| Mar 12, 2024 | 160.01 | 182.98 | 160.01 | 182.98 | 172.67 | 100 |
| Mar 11, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 168.92 | - |
| Mar 8, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 168.92 | - |
| Mar 7, 2024 | 175.00 | 181.00 | 175.00 | 179.00 | 168.92 | 100 |
| Mar 6, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Mar 5, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Mar 4, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Mar 1, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Feb 29, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Feb 28, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Feb 27, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Feb 26, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Feb 23, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Feb 22, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Feb 21, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 150.04 | - |
| Feb 20, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 150.04 | - |
| Feb 16, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 150.04 | - |
| Feb 15, 2024 | 162.00 | 174.00 | 159.00 | 159.00 | 150.04 | 200 |
| Feb 14, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 13, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 12, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 9, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 8, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 7, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 6, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 5, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 2, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 1, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 31, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 30, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 29, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 26, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 25, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 24, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | 100 |
| Jan 23, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 22, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 19, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 18, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | 100 |
| Jan 17, 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 165.13 | - |
| Jan 16, 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 165.13 | - |
| Jan 12, 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 165.13 | 100 |
| Jan 11, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Jan 10, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Jan 9, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Jan 8, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Jan 5, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Jan 4, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Jan 3, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Jan 2, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Dec 29, 2023 | 165.00 | 175.00 | 157.00 | 175.00 | 165.14 | 100 |
| Dec 28, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Dec 27, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Dec 26, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Dec 22, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Dec 21, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Dec 20, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Dec 19, 2023 | 158.60 | 173.00 | 158.60 | 173.00 | 163.25 | 100 |
| Dec 18, 2023 | 175.00 | 175.00 | 173.50 | 173.50 | 163.73 | 100 |
| Dec 15, 2023 | 171.99 | 174.00 | 171.99 | 174.00 | 164.20 | 100 |
| Dec 14, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 164.18 | - |
| Dec 13, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 164.18 | - |
| Dec 12, 2023 | 165.00 | 173.98 | 165.00 | 173.98 | 164.18 | 100 |
| Dec 11, 2023 | 171.99 | 171.99 | 171.99 | 171.99 | 162.30 | - |
| Dec 8, 2023 | 155.00 | 171.99 | 155.00 | 171.99 | 162.30 | 100 |
| Dec 7, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 163.25 | - |
| Dec 6, 2023 | 160.00 | 173.00 | 160.00 | 173.00 | 163.25 | 300 |
| Dec 5, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 163.24 | - |
| Dec 4, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 163.24 | - |
| Dec 1, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 163.24 | - |
| Nov 30, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 163.24 | - |
| Nov 29, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 163.24 | - |
| Nov 28, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 163.24 | - |
| Nov 27, 2023 | 160.00 | 173.98 | 160.00 | 172.99 | 163.24 | 100 |
| Nov 24, 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 158.06 | - |
| Nov 22, 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 158.06 | - |
| Nov 21, 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 158.06 | - |
| Nov 20, 2023 | 167.51 | 167.51 | 167.50 | 167.50 | 158.06 | 100 |
| Nov 17, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 164.18 | - |
| Nov 16, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 164.18 | - |
| Nov 15, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 164.18 | - |
| Nov 14, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 164.18 | - |
| Nov 13, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 164.18 | - |
| Nov 10, 2023 | 160.00 | 173.98 | 160.00 | 173.98 | 164.18 | 100 |
| Nov 9, 2023 | 160.00 | 173.99 | 160.00 | 173.99 | 164.19 | 100 |
| Nov 8, 2023 | 160.00 | 174.00 | 160.00 | 174.00 | 164.20 | 100 |
| Nov 7, 2023 | 174.99 | 174.99 | 174.99 | 174.99 | 165.13 | - |
| Nov 6, 2023 | 174.99 | 174.99 | 174.99 | 174.99 | 165.13 | - |
| Nov 3, 2023 | 165.00 | 174.99 | 165.00 | 174.99 | 165.13 | 600 |
| Nov 2, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 155.70 | 100 |
| Nov 1, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 155.70 | - |
| Oct 31, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 155.70 | - |
| Oct 30, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 155.70 | - |
| Oct 27, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 155.70 | - |
| Oct 26, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 155.70 | - |