NYSE - Delayed Quote • USD
PPLUS Trust Series GSC-2 GSC 2 CT FL RT (PYT)
At close: April 18 at 3:43 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 23, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Apr 22, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Apr 19, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Apr 18, 2024 | 22.88 | 22.90 | 22.88 | 22.90 | 22.90 | 2,000 |
| Apr 17, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| Apr 16, 2024 | 22.89 | 22.89 | 22.80 | 22.88 | 22.88 | 4,400 |
| Apr 15, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
| Apr 12, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| Apr 11, 2024 | 22.84 | 22.90 | 22.83 | 22.85 | 22.85 | 1,100 |
| Apr 10, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Apr 9, 2024 | 22.92 | 23.00 | 22.85 | 23.00 | 23.00 | 4,300 |
| Apr 8, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 800 |
| Apr 5, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Apr 4, 2024 | 22.85 | 23.12 | 22.85 | 23.10 | 23.10 | 2,500 |
| Apr 3, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Apr 2, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 300 |
| Apr 1, 2024 | 22.70 | 22.76 | 22.70 | 22.76 | 22.76 | 5,800 |
| Mar 28, 2024 | 22.79 | 22.79 | 22.71 | 22.71 | 22.71 | 200 |
| Mar 27, 2024 | 22.70 | 22.78 | 22.70 | 22.70 | 22.70 | 300 |
| Mar 26, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 100 |
| Mar 25, 2024 | 22.74 | 22.74 | 22.66 | 22.66 | 22.66 | 4,800 |
| Mar 22, 2024 | 22.78 | 22.78 | 22.73 | 22.73 | 22.73 | 600 |
| Mar 21, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Mar 20, 2024 | 22.74 | 22.82 | 22.74 | 22.82 | 22.82 | 1,800 |
| Mar 19, 2024 | 22.75 | 22.78 | 22.74 | 22.74 | 22.74 | 500 |
| Mar 18, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 700 |
| Mar 15, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| Mar 14, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| Mar 13, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| Mar 12, 2024 | 22.78 | 22.83 | 22.78 | 22.83 | 22.83 | 1,100 |
| Mar 11, 2024 | 22.78 | 22.83 | 22.78 | 22.83 | 22.83 | 4,300 |
| Mar 8, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Mar 7, 2024 | 22.74 | 22.82 | 22.72 | 22.82 | 22.82 | 5,700 |
| Mar 6, 2024 | 22.65 | 22.72 | 22.55 | 22.72 | 22.72 | 11,800 |
| Mar 5, 2024 | 22.70 | 22.70 | 22.65 | 22.65 | 22.65 | 1,400 |
| Mar 4, 2024 | 22.65 | 22.65 | 22.63 | 22.65 | 22.65 | 8,200 |
| Mar 1, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Feb 29, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 100 |
| Feb 28, 2024 | 22.78 | 22.78 | 22.77 | 22.77 | 22.77 | 500 |
| Feb 27, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Feb 26, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Feb 23, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Feb 22, 2024 | 22.69 | 22.78 | 22.69 | 22.78 | 22.78 | 3,000 |
| Feb 21, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 300 |
| Feb 20, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Feb 16, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Feb 15, 2024 | 22.76 | 22.76 | 22.60 | 22.60 | 22.60 | 2,200 |
| Feb 14, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| Feb 13, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| Feb 12, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| Feb 9, 2024 | 22.94 | 22.99 | 22.94 | 22.94 | 22.94 | 5,700 |
| Feb 8, 2024 | 22.70 | 22.76 | 22.70 | 22.76 | 22.76 | 2,300 |
| Feb 7, 2024 | 22.51 | 22.70 | 22.51 | 22.70 | 22.70 | 2,300 |
| Feb 6, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 100 |
| Feb 5, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 100 |
| Feb 2, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Feb 1, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Jan 31, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Jan 30, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1,100 |
| Jan 29, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Jan 26, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Jan 25, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Jan 24, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Jan 23, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 300 |
| Jan 22, 2024 | 22.37 | 22.47 | 22.37 | 22.47 | 22.47 | 400 |
| Jan 19, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| Jan 18, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| Jan 17, 2024 | 21.98 | 22.81 | 21.98 | 22.81 | 22.81 | 200 |
| Jan 16, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Jan 12, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 600 |
| Jan 11, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Jan 10, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Jan 9, 2024 | 22.52 | 22.52 | 22.15 | 22.25 | 22.25 | 3,500 |
| Jan 8, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Jan 5, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Jan 4, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Jan 3, 2024 | 22.15 | 22.53 | 22.15 | 22.51 | 22.51 | 2,300 |
| Jan 2, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Dec 29, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 100 |
| Dec 28, 2023 | 22.30 | 22.31 | 22.30 | 22.30 | 22.30 | 1,600 |
| Dec 27, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1,100 |
| Dec 26, 2023 | 22.30 | 22.30 | 22.15 | 22.15 | 22.15 | 3,400 |
| Dec 22, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1,100 |
| Dec 21, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| Dec 20, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| Dec 19, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1,100 |
| Dec 18, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| Dec 15, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| Dec 14, 2023 | 22.15 | 22.15 | 21.93 | 22.11 | 22.11 | 1,300 |
| Dec 13, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Dec 12, 2023 | 22.38 | 22.40 | 22.38 | 22.40 | 22.40 | 600 |
| Dec 11, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| Dec 8, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| Dec 7, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| Dec 6, 2023 | 22.48 | 22.50 | 22.07 | 22.07 | 22.07 | 600 |
| Dec 5, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Dec 4, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Dec 1, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 800 |
| Nov 30, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1,200 |
| Nov 29, 2023 | 21.79 | 22.10 | 21.74 | 22.10 | 22.10 | 7,100 |
| Nov 28, 2023 | 22.10 | 22.10 | 22.01 | 22.01 | 22.01 | 1,100 |
| Nov 27, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Nov 24, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Nov 22, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2,000 |
| Nov 21, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| Nov 20, 2023 | 21.76 | 22.28 | 21.75 | 22.01 | 22.01 | 2,200 |
| Nov 17, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| Nov 16, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| Nov 15, 2023 | 21.39 | 21.77 | 21.39 | 21.77 | 21.77 | 2,800 |
| Nov 14, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| Nov 13, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| Nov 10, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 800 |
| Nov 9, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| Nov 8, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 300 |
| Nov 7, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Nov 6, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Nov 3, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Nov 2, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Nov 1, 2023 | 22.47 | 22.47 | 22.45 | 22.45 | 22.45 | 400 |
| Oct 31, 2023 | 21.24 | 21.24 | 21.16 | 21.16 | 21.16 | 3,300 |
| Oct 30, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| Oct 27, 2023 | 21.02 | 21.12 | 21.01 | 21.12 | 21.12 | 900 |
| Oct 26, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| Oct 25, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| Oct 24, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| Oct 23, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| Oct 20, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| Oct 19, 2023 | 21.02 | 21.47 | 21.02 | 21.47 | 21.47 | 400 |
| Oct 18, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Oct 17, 2023 | 21.49 | 21.57 | 21.49 | 21.57 | 21.57 | 1,500 |
| Oct 16, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Oct 13, 2023 | 22.49 | 22.49 | 22.00 | 22.00 | 22.00 | 1,000 |
| Oct 12, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 300 |
| Oct 11, 2023 | 21.74 | 21.74 | 21.72 | 21.72 | 21.72 | 1,300 |
| Oct 10, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| Oct 9, 2023 | 21.49 | 22.06 | 21.49 | 22.06 | 22.06 | 1,000 |
| Oct 6, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Oct 5, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Oct 4, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Oct 3, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
| Oct 2, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Sep 29, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Sep 28, 2023 | 21.07 | 21.50 | 21.07 | 21.50 | 21.50 | 2,000 |
| Sep 27, 2023 | 21.55 | 21.55 | 21.51 | 21.53 | 21.53 | 500 |
| Sep 26, 2023 | 22.19 | 22.19 | 21.50 | 21.50 | 21.50 | 1,100 |
| Sep 25, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Sep 22, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Sep 21, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Sep 20, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Sep 19, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Sep 18, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Sep 15, 2023 | 21.80 | 22.03 | 21.80 | 22.03 | 22.03 | 700 |
| Sep 14, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Sep 13, 2023 | 22.05 | 22.37 | 21.80 | 22.05 | 22.05 | 10,400 |
| Sep 12, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Sep 11, 2023 | 21.82 | 22.15 | 21.80 | 22.15 | 22.15 | 1,000 |
| Sep 8, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 500 |
| Sep 7, 2023 | 22.07 | 22.07 | 22.05 | 22.05 | 22.05 | 300 |
| Sep 6, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| Sep 5, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 500 |
| Sep 1, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 300 |
| Aug 31, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Aug 30, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Aug 29, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 600 |
| Aug 28, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| Aug 25, 2023 | 21.75 | 21.75 | 21.51 | 21.54 | 21.54 | 1,200 |
| Aug 24, 2023 | 22.32 | 22.32 | 21.75 | 21.84 | 21.84 | 900 |
| Aug 23, 2023 | 22.00 | 22.15 | 22.00 | 22.00 | 22.00 | 2,000 |
| Aug 22, 2023 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | 200 |
| Aug 21, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Aug 18, 2023 | 21.50 | 21.75 | 21.50 | 21.75 | 21.75 | 1,300 |
| Aug 17, 2023 | 21.99 | 21.99 | 21.75 | 21.75 | 21.75 | 200 |
| Aug 16, 2023 | 21.84 | 21.90 | 21.34 | 21.73 | 21.73 | 1,500 |
| Aug 15, 2023 | 21.33 | 22.08 | 21.33 | 21.50 | 21.50 | 1,300 |
| Aug 14, 2023 | 20.80 | 21.44 | 20.80 | 21.36 | 21.36 | 1,100 |
| Aug 11, 2023 | 0.39 Dividend | |||||
| Aug 11, 2023 | 20.86 | 21.50 | 20.77 | 21.42 | 21.42 | 3,200 |
| Aug 10, 2023 | 21.80 | 21.80 | 21.24 | 21.24 | 20.85 | 500 |
| Aug 9, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.40 | 200 |
| Aug 8, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.60 | - |
| Aug 7, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.60 | - |
| Aug 4, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.60 | - |
| Aug 3, 2023 | 22.19 | 22.53 | 21.85 | 22.00 | 21.60 | 1,800 |
| Aug 2, 2023 | 22.17 | 22.50 | 21.85 | 21.85 | 21.45 | 1,700 |
| Aug 1, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.56 | 1,400 |
| Jul 31, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.35 | - |
| Jul 28, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.35 | - |
| Jul 27, 2023 | 21.50 | 21.75 | 21.50 | 21.75 | 21.35 | 2,000 |
| Jul 26, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.11 | - |
| Jul 25, 2023 | 21.30 | 21.50 | 21.30 | 21.50 | 21.11 | 900 |
| Jul 24, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.61 | - |
| Jul 21, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.61 | - |
| Jul 20, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.61 | - |
| Jul 19, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.61 | 800 |
| Jul 18, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.61 | 400 |
| Jul 17, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.52 | - |
| Jul 14, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.52 | 100 |
| Jul 13, 2023 | 21.05 | 21.24 | 19.82 | 20.70 | 20.32 | 2,900 |
| Jul 12, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.37 | - |
| Jul 11, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.37 | 100 |
| Jul 10, 2023 | 20.88 | 21.26 | 20.88 | 21.26 | 20.87 | 900 |
| Jul 7, 2023 | 21.30 | 21.51 | 18.48 | 20.75 | 20.37 | 19,600 |
| Jul 6, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.96 | - |
| Jul 5, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.96 | - |
| Jul 3, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.96 | - |
| Jun 30, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.96 | - |
| Jun 29, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.96 | 200 |
| Jun 28, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 20.87 | 200 |
| Jun 27, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 20.85 | - |
| Jun 26, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 20.85 | - |
| Jun 23, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 20.85 | - |
| Jun 22, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 20.85 | - |
| Jun 21, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 20.85 | - |
| Jun 20, 2023 | 20.73 | 21.24 | 20.73 | 21.24 | 20.85 | 600 |
| Jun 16, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.71 | - |
| Jun 15, 2023 | 21.25 | 21.81 | 21.10 | 21.10 | 20.71 | 1,400 |
| Jun 14, 2023 | 21.19 | 21.23 | 20.84 | 21.00 | 20.61 | 8,500 |
| Jun 13, 2023 | 20.88 | 21.10 | 20.88 | 21.10 | 20.71 | 1,600 |
| Jun 12, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 20.92 | - |
| Jun 9, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 20.92 | 400 |
| Jun 8, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.60 | 400 |
| Jun 7, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.86 | 200 |
| Jun 6, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 20.78 | 200 |
| Jun 5, 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 20.95 | 100 |
| Jun 2, 2023 | 21.12 | 21.12 | 21.07 | 21.07 | 20.68 | 300 |
| Jun 1, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.66 | 300 |
| May 31, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.74 | - |
| May 30, 2023 | 22.53 | 22.53 | 22.15 | 22.15 | 21.74 | 1,400 |
| May 26, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.60 | 200 |
| May 25, 2023 | 22.50 | 22.50 | 21.00 | 21.17 | 20.78 | 2,000 |
| May 24, 2023 | 20.90 | 20.90 | 20.88 | 20.88 | 20.50 | 300 |
| May 23, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.27 | 100 |
| May 22, 2023 | 20.90 | 20.90 | 20.87 | 20.87 | 20.49 | 300 |
| May 19, 2023 | 21.00 | 21.00 | 20.76 | 20.76 | 20.38 | 300 |
| May 18, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.42 | 300 |
| May 17, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.61 | - |
| May 16, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.61 | - |
| May 15, 2023 | 21.82 | 22.41 | 21.82 | 22.01 | 21.61 | 1,800 |
| May 12, 2023 | 22.00 | 22.50 | 22.00 | 22.50 | 22.09 | 1,200 |
| May 11, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.09 | - |
| May 10, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.09 | - |
| May 9, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.09 | 500 |
| May 8, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.14 | - |
| May 5, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.14 | - |
| May 4, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.14 | - |
| May 3, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.14 | - |
| May 2, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.14 | - |
| May 1, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.14 | - |
| Apr 28, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.14 | - |
| Apr 27, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.14 | - |
| Apr 26, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.14 | - |
| Apr 25, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.14 | - |
| Apr 24, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.14 | - |