Thailand - Delayed Quote THB
R&B Food Supply Public Company Limited (RBF.BK)
4.2200
-0.0800
(-1.86%)
As of 12:25:36 PM GMT+7. Market Open.
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 23, 2025 | 4.3400 | 4.3400 | 4.2200 | 4.2200 | 4.2200 | 1,777,295 |
| Apr 22, 2025 | 4.2800 | 4.3800 | 4.2600 | 4.3000 | 4.3000 | 2,766,600 |
| Apr 21, 2025 | 4.3600 | 4.4000 | 4.2600 | 4.3600 | 4.3600 | 2,005,100 |
| Apr 18, 2025 | 4.3400 | 4.4800 | 4.3400 | 4.3800 | 4.3800 | 3,357,900 |
| Apr 17, 2025 | 4.3400 | 4.4000 | 4.3000 | 4.3400 | 4.3400 | 2,822,800 |
| Apr 16, 2025 | 4.1800 | 4.3400 | 4.1800 | 4.3200 | 4.3200 | 1,717,300 |
| Apr 11, 2025 | 4.2600 | 4.2800 | 4.1600 | 4.1600 | 4.1600 | 1,543,800 |
| Apr 10, 2025 | 4.2200 | 4.3600 | 4.2000 | 4.2600 | 4.2600 | 3,755,000 |
| Apr 9, 2025 | 4.0600 | 4.0600 | 3.9200 | 4.0000 | 4.0000 | 931,400 |
| Apr 8, 2025 | 4.0400 | 4.1000 | 3.9000 | 4.0400 | 4.0400 | 2,406,100 |
| Apr 4, 2025 | 4.1400 | 4.2600 | 4.0200 | 4.2200 | 4.2200 | 4,828,400 |
| Apr 3, 2025 | 4.3600 | 4.3600 | 4.1000 | 4.1600 | 4.1600 | 7,080,400 |
| Apr 2, 2025 | 4.4400 | 4.4600 | 4.3600 | 4.4000 | 4.4000 | 2,061,700 |
| Apr 1, 2025 | 4.5000 | 4.5200 | 4.4000 | 4.4000 | 4.4000 | 1,703,800 |
| Mar 31, 2025 | 4.4000 | 4.4800 | 4.3600 | 4.4600 | 4.4600 | 3,037,100 |
| Mar 28, 2025 | 4.6400 | 4.6400 | 4.5000 | 4.5000 | 4.5000 | 2,555,300 |
| Mar 27, 2025 | 4.7000 | 4.7200 | 4.6400 | 4.6600 | 4.6600 | 1,817,600 |
| Mar 26, 2025 | 4.8000 | 4.8200 | 4.7000 | 4.7000 | 4.7000 | 3,064,000 |
| Mar 25, 2025 | 4.8800 | 4.8800 | 4.7600 | 4.7800 | 4.7800 | 3,871,700 |
| Mar 24, 2025 | 4.9200 | 4.9200 | 4.8200 | 4.8800 | 4.8800 | 2,752,900 |
| Mar 21, 2025 | 4.9400 | 5.0500 | 4.9200 | 4.9200 | 4.9200 | 2,359,500 |
| Mar 20, 2025 | 5.0500 | 5.1000 | 4.9200 | 4.9400 | 4.9400 | 6,513,800 |
| Mar 19, 2025 | 5.1000 | 5.3000 | 5.0500 | 5.0500 | 5.0500 | 7,289,300 |
| Mar 18, 2025 | 5.2000 | 5.2500 | 5.0000 | 5.0500 | 5.0500 | 5,254,300 |
| Mar 17, 2025 | 5.2500 | 5.3000 | 5.1500 | 5.2000 | 5.2000 | 7,187,500 |
| Mar 14, 2025 | 5.0000 | 5.2500 | 4.9600 | 5.2000 | 5.2000 | 9,220,800 |
| Mar 13, 2025 | 4.8800 | 5.1000 | 4.8200 | 5.0500 | 5.0500 | 7,253,100 |
| Mar 12, 2025 | 5.0500 | 5.1500 | 4.8400 | 4.8800 | 4.8800 | 4,904,200 |
| Mar 11, 2025 | 4.8200 | 5.1500 | 4.8200 | 5.0500 | 5.0500 | 7,130,200 |
| Mar 10, 2025 | 5.1000 | 5.1000 | 4.8400 | 4.8400 | 4.8400 | 5,163,400 |
| Mar 7, 2025 | 4.8800 | 5.1500 | 4.8800 | 5.0500 | 5.0500 | 4,616,200 |
| Mar 6, 2025 | 5.1000 | 5.1000 | 4.8800 | 4.9200 | 4.9200 | 3,552,200 |
| Mar 5, 2025 | 4.7600 | 5.0500 | 4.7600 | 5.0500 | 5.0500 | 4,897,700 |
| Mar 4, 2025 | 4.7800 | 4.8800 | 4.7200 | 4.7200 | 4.7200 | 3,036,000 |
| Mar 3, 2025 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | 4.7600 | 1,615,300 |
| Feb 28, 2025 | 4.8000 | 4.8800 | 4.6600 | 4.8600 | 4.8600 | 2,533,100 |
| Feb 27, 2025 | 4.9600 | 4.9600 | 4.8200 | 4.8600 | 4.8600 | 1,435,500 |
| Feb 26, 2025 | 4.7600 | 4.9000 | 4.7400 | 4.9000 | 4.9000 | 3,740,400 |
| Feb 25, 2025 | 4.8600 | 4.8800 | 4.7600 | 4.7600 | 4.7600 | 1,857,400 |
| Feb 24, 2025 | 4.9600 | 4.9600 | 4.8200 | 4.9000 | 4.9000 | 2,272,600 |
| Feb 21, 2025 | 4.9400 | 5.0000 | 4.9200 | 4.9600 | 4.9600 | 2,068,800 |
| Feb 20, 2025 | 4.9600 | 5.0500 | 4.8600 | 4.9600 | 4.9600 | 3,887,300 |
| Feb 19, 2025 | 4.9600 | 5.1500 | 4.9000 | 4.9600 | 4.9600 | 5,135,900 |
| Feb 18, 2025 | 4.9000 | 5.1000 | 4.8800 | 4.9400 | 4.9400 | 3,777,200 |
| Feb 17, 2025 | 4.7000 | 4.9200 | 4.6400 | 4.8800 | 4.8800 | 1,416,000 |
| Feb 14, 2025 | 4.8600 | 4.8600 | 4.6800 | 4.7400 | 4.7400 | 3,999,200 |
| Feb 13, 2025 | 4.9800 | 5.0500 | 4.8200 | 4.8200 | 4.8200 | 2,170,800 |
| Feb 11, 2025 | 4.8200 | 4.9800 | 4.8000 | 4.9600 | 4.9600 | 2,562,500 |
| Feb 10, 2025 | 4.9800 | 4.9800 | 4.7600 | 4.8200 | 4.8200 | 4,673,100 |
| Feb 7, 2025 | 4.9000 | 4.9800 | 4.7800 | 4.9800 | 4.9800 | 8,687,200 |
| Feb 6, 2025 | 5.3000 | 5.4000 | 4.9600 | 4.9600 | 4.9600 | 8,560,600 |
| Feb 5, 2025 | 5.4500 | 5.5000 | 5.2000 | 5.3000 | 5.3000 | 2,830,300 |
| Feb 4, 2025 | 5.6000 | 5.7000 | 5.4500 | 5.4500 | 5.4500 | 1,412,900 |
| Feb 3, 2025 | 5.3500 | 5.6000 | 5.3000 | 5.5500 | 5.5500 | 3,235,600 |
| Jan 31, 2025 | 5.8000 | 5.9000 | 5.3000 | 5.7000 | 5.7000 | 6,864,100 |
| Jan 30, 2025 | 5.8000 | 5.8000 | 5.6000 | 5.8000 | 5.8000 | 1,386,100 |
| Jan 29, 2025 | 5.7500 | 5.7500 | 5.5500 | 5.7500 | 5.7500 | 2,069,100 |
| Jan 28, 2025 | 5.8000 | 5.8000 | 5.6500 | 5.7000 | 5.7000 | 1,174,300 |
| Jan 27, 2025 | 5.5500 | 5.8000 | 5.5500 | 5.7000 | 5.7000 | 2,711,200 |
| Jan 24, 2025 | 5.6000 | 5.7500 | 5.4000 | 5.6000 | 5.6000 | 4,730,500 |
| Jan 23, 2025 | 5.7500 | 5.8500 | 5.5500 | 5.6500 | 5.6500 | 3,895,100 |
| Jan 22, 2025 | 5.7000 | 6.0500 | 5.6000 | 5.8000 | 5.8000 | 4,766,000 |
| Jan 21, 2025 | 5.7500 | 5.8500 | 5.7000 | 5.7500 | 5.7500 | 2,384,500 |
| Jan 20, 2025 | 5.6000 | 5.8000 | 5.5500 | 5.6500 | 5.6500 | 2,504,000 |
| Jan 17, 2025 | 5.7000 | 5.8500 | 5.5500 | 5.6000 | 5.6000 | 4,594,200 |
| Jan 16, 2025 | 6.0000 | 6.1000 | 5.7000 | 5.7500 | 5.7500 | 13,354,700 |
| Jan 15, 2025 | 6.4000 | 6.4500 | 5.9500 | 6.0500 | 6.0500 | 14,967,900 |
| Jan 14, 2025 | 6.9000 | 6.9000 | 6.4000 | 6.4000 | 6.4000 | 6,002,400 |
| Jan 13, 2025 | 6.5500 | 6.9000 | 6.4500 | 6.8000 | 6.8000 | 5,209,400 |
| Jan 10, 2025 | 6.7500 | 6.8000 | 6.4000 | 6.5500 | 6.5500 | 8,184,000 |
| Jan 9, 2025 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | 6.7500 | 6,774,200 |
| Jan 8, 2025 | 7.1500 | 7.3500 | 7.0000 | 7.0500 | 7.0500 | 7,333,100 |
| Jan 7, 2025 | 7.2500 | 7.3000 | 7.1000 | 7.1500 | 7.1500 | 5,170,200 |
| Jan 6, 2025 | 7.2500 | 7.3000 | 7.1000 | 7.2500 | 7.2500 | 8,292,400 |
| Jan 3, 2025 | 7.1000 | 7.4000 | 7.0000 | 7.2500 | 7.2500 | 14,276,000 |
| Jan 2, 2025 | 6.9000 | 7.1000 | 6.7000 | 7.1000 | 7.1000 | 7,660,800 |
| Dec 30, 2024 | 7.0500 | 7.1000 | 6.8000 | 6.9500 | 6.9500 | 11,364,100 |
| Dec 27, 2024 | 7.0000 | 7.1000 | 6.9000 | 7.1000 | 7.1000 | 3,755,300 |
| Dec 26, 2024 | 7.0500 | 7.1500 | 6.9500 | 7.0000 | 7.0000 | 4,783,800 |
| Dec 25, 2024 | 7.1000 | 7.1500 | 7.0000 | 7.0500 | 7.0500 | 6,369,600 |
| Dec 24, 2024 | 6.9500 | 7.2000 | 6.8500 | 7.1500 | 7.1500 | 11,538,100 |
| Dec 23, 2024 | 6.6000 | 7.0000 | 6.3500 | 7.0000 | 7.0000 | 12,595,300 |
| Dec 20, 2024 | 6.6500 | 6.7000 | 6.3500 | 6.4500 | 6.4500 | 8,753,800 |
| Dec 19, 2024 | 6.7500 | 7.0500 | 6.7000 | 6.7000 | 6.7000 | 8,553,000 |
| Dec 18, 2024 | 6.5000 | 6.9500 | 6.4500 | 6.8500 | 6.8500 | 9,981,100 |
| Dec 17, 2024 | 6.6500 | 6.7500 | 6.4000 | 6.5000 | 6.5000 | 10,481,400 |
| Dec 16, 2024 | 6.2500 | 6.7000 | 6.2000 | 6.7000 | 6.7000 | 8,829,400 |
| Dec 13, 2024 | 6.5500 | 6.6500 | 6.3500 | 6.4000 | 6.4000 | 5,639,400 |
| Dec 12, 2024 | 6.9500 | 6.9500 | 6.5500 | 6.6000 | 6.6000 | 7,257,000 |
| Dec 11, 2024 | 7.0500 | 7.0500 | 6.8500 | 6.8500 | 6.8500 | 4,131,000 |
| Dec 9, 2024 | 6.8500 | 7.2000 | 6.7000 | 7.0000 | 7.0000 | 12,031,600 |
| Dec 6, 2024 | 7.0000 | 7.0000 | 6.8000 | 6.8500 | 6.8500 | 13,803,400 |
| Dec 4, 2024 | 6.6000 | 6.9500 | 6.5500 | 6.9500 | 6.9500 | 14,642,100 |
| Dec 3, 2024 | 6.6500 | 6.7500 | 6.5000 | 6.5500 | 6.5500 | 7,399,900 |
| Dec 2, 2024 | 6.7500 | 6.8000 | 6.4500 | 6.7000 | 6.7000 | 13,493,800 |
| Nov 29, 2024 | 6.6500 | 7.0000 | 6.4500 | 6.8000 | 6.8000 | 23,814,400 |
| Nov 28, 2024 | 6.5500 | 6.7500 | 6.4000 | 6.6000 | 6.6000 | 13,815,000 |
| Nov 27, 2024 | 6.3000 | 6.6000 | 6.0000 | 6.5500 | 6.5500 | 16,177,200 |
| Nov 26, 2024 | 5.9500 | 6.3500 | 5.9500 | 6.3000 | 6.3000 | 13,603,900 |
| Nov 25, 2024 | 6.0500 | 6.2000 | 5.8500 | 5.9000 | 5.9000 | 4,621,100 |
| Nov 22, 2024 | 5.8000 | 6.1500 | 5.7500 | 6.0500 | 6.0500 | 12,110,100 |
| Nov 21, 2024 | 5.5500 | 5.7500 | 5.4500 | 5.7000 | 5.7000 | 2,936,200 |
| Nov 20, 2024 | 5.6500 | 5.6500 | 5.4500 | 5.5500 | 5.5500 | 2,346,100 |
| Nov 19, 2024 | 5.7000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 1,890,500 |
| Nov 18, 2024 | 5.7500 | 5.7500 | 5.6000 | 5.6500 | 5.6500 | 941,200 |
| Nov 15, 2024 | 5.7000 | 5.8000 | 5.5000 | 5.7500 | 5.7500 | 5,861,600 |
| Nov 14, 2024 | 5.5000 | 5.6500 | 5.3500 | 5.6500 | 5.6500 | 2,775,400 |
| Nov 13, 2024 | 5.2000 | 5.5000 | 5.1500 | 5.4500 | 5.4500 | 3,948,300 |
| Nov 12, 2024 | 5.3500 | 5.4000 | 5.1500 | 5.2000 | 5.2000 | 3,857,100 |
| Nov 11, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4000 | 5.4000 | 1,613,800 |
| Nov 8, 2024 | 5.3500 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 1,301,500 |
| Nov 7, 2024 | 5.4500 | 5.5000 | 5.2000 | 5.3000 | 5.3000 | 4,853,100 |
| Nov 6, 2024 | 5.6500 | 5.6500 | 5.4500 | 5.4500 | 5.4500 | 3,071,000 |
| Nov 5, 2024 | 5.6000 | 5.7000 | 5.5500 | 5.6500 | 5.6500 | 4,138,800 |
| Nov 4, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.5500 | 5.5500 | 1,690,300 |
| Nov 1, 2024 | 5.9000 | 5.9000 | 5.5000 | 5.5500 | 5.5500 | 8,230,600 |
| Oct 31, 2024 | 5.8000 | 5.9000 | 5.7000 | 5.9000 | 5.9000 | 4,690,800 |
| Oct 30, 2024 | 5.7000 | 5.8000 | 5.6500 | 5.7500 | 5.7500 | 2,441,800 |
| Oct 29, 2024 | 5.7000 | 5.8000 | 5.6500 | 5.7000 | 5.7000 | 1,466,000 |
| Oct 28, 2024 | 5.7500 | 5.7500 | 5.6500 | 5.7000 | 5.7000 | 1,275,800 |
| Oct 25, 2024 | 5.6500 | 5.7500 | 5.6000 | 5.7000 | 5.7000 | 2,583,100 |
| Oct 24, 2024 | 5.7500 | 5.7500 | 5.6500 | 5.7000 | 5.7000 | 3,420,100 |
| Oct 22, 2024 | 5.9000 | 5.9000 | 5.7000 | 5.7500 | 5.7500 | 4,058,500 |
| Oct 21, 2024 | 5.7000 | 5.9000 | 5.6000 | 5.9000 | 5.9000 | 3,118,100 |
| Oct 18, 2024 | 5.7500 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 2,227,700 |
| Oct 17, 2024 | 5.8000 | 5.8500 | 5.7000 | 5.7500 | 5.7500 | 5,247,100 |
| Oct 16, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Oct 15, 2024 | 5.9000 | 5.9000 | 5.5500 | 5.6000 | 5.6000 | 6,425,100 |
| Oct 11, 2024 | 5.9500 | 6.1500 | 5.8500 | 5.9000 | 5.9000 | 7,863,800 |
| Oct 10, 2024 | 5.9000 | 6.0000 | 5.8500 | 5.9000 | 5.9000 | 3,913,500 |
| Oct 9, 2024 | 5.9500 | 6.0500 | 5.8500 | 5.8500 | 5.8500 | 6,784,800 |
| Oct 8, 2024 | 5.9500 | 5.9500 | 5.7500 | 5.9500 | 5.9500 | 6,486,200 |
| Oct 7, 2024 | 5.9000 | 6.0000 | 5.8000 | 5.9500 | 5.9500 | 6,594,700 |
| Oct 4, 2024 | 6.1000 | 6.1000 | 5.8500 | 5.9000 | 5.9000 | 10,211,500 |
| Oct 3, 2024 | 6.4500 | 6.4500 | 6.0500 | 6.1000 | 6.1000 | 10,841,300 |
| Oct 2, 2024 | 6.5000 | 6.6500 | 6.3500 | 6.4000 | 6.4000 | 12,870,700 |
| Oct 1, 2024 | 6.5500 | 6.6000 | 6.4000 | 6.6000 | 6.6000 | 6,113,200 |
| Sep 30, 2024 | 6.5500 | 6.6500 | 6.3500 | 6.6000 | 6.6000 | 8,495,100 |
| Sep 27, 2024 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | 6.5000 | 9,753,800 |
| Sep 26, 2024 | 6.4000 | 6.8000 | 6.4000 | 6.7500 | 6.7500 | 12,593,200 |
| Sep 25, 2024 | 6.5500 | 6.6000 | 6.4000 | 6.4000 | 6.4000 | 5,407,500 |
| Sep 24, 2024 | 6.5000 | 6.5500 | 6.4500 | 6.5000 | 6.5000 | 2,745,500 |
| Sep 23, 2024 | 6.7000 | 6.7000 | 6.4500 | 6.4500 | 6.4500 | 6,194,300 |
| Sep 20, 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | - |
| Sep 19, 2024 | 6.5000 | 6.6500 | 6.4500 | 6.6500 | 6.6500 | 5,469,400 |
| Sep 18, 2024 | 6.5000 | 6.7500 | 6.4000 | 6.4500 | 6.4500 | 13,873,200 |
| Sep 17, 2024 | 6.4000 | 6.6500 | 6.4000 | 6.5500 | 6.5500 | 7,915,400 |
| Sep 16, 2024 | 6.1500 | 6.5000 | 6.1500 | 6.3500 | 6.3500 | 5,590,800 |
| Sep 13, 2024 | 6.2500 | 6.3500 | 6.0500 | 6.1500 | 6.1500 | 7,125,500 |
| Sep 12, 2024 | 6.2000 | 6.3500 | 6.2000 | 6.2500 | 6.2500 | 7,038,000 |
| Sep 11, 2024 | 6.2500 | 6.3500 | 6.0500 | 6.1500 | 6.1500 | 8,822,100 |
| Sep 10, 2024 | 6.5000 | 6.5500 | 6.2000 | 6.2500 | 6.2500 | 11,905,100 |
| Sep 9, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Sep 6, 2024 | 6.3000 | 6.6500 | 6.3000 | 6.5000 | 6.5000 | 7,124,900 |
| Sep 5, 2024 | 6.1500 | 6.5500 | 6.1500 | 6.3000 | 6.3000 | 12,378,500 |
| Sep 4, 2024 | 5.8500 | 6.2500 | 5.8500 | 6.1500 | 6.1500 | 9,913,300 |
| Sep 3, 2024 | 5.7500 | 6.1500 | 5.7500 | 6.0000 | 6.0000 | 10,951,900 |
| Sep 2, 2024 | 5.7500 | 5.8000 | 5.6500 | 5.7000 | 5.7000 | 4,560,000 |
| Aug 30, 2024 | 5.9000 | 5.9500 | 5.6500 | 5.7500 | 5.7500 | 18,421,700 |
| Aug 29, 2024 | 5.8000 | 6.0500 | 5.8000 | 5.9000 | 5.9000 | 10,325,300 |
| Aug 28, 2024 | 5.9000 | 5.9000 | 5.6500 | 5.7500 | 5.7500 | 8,599,200 |
| Aug 27, 2024 | 5.9000 | 6.2000 | 5.8000 | 5.8000 | 5.8000 | 10,515,100 |
| Aug 26, 2024 | 5.5000 | 6.0000 | 5.5000 | 5.9000 | 5.9000 | 12,409,800 |
| Aug 23, 2024 | 5.4500 | 5.6000 | 5.4500 | 5.5500 | 5.5500 | 11,246,500 |
| Aug 22, 2024 | 5.4500 | 5.6000 | 5.3500 | 5.4500 | 5.4500 | 7,942,100 |
| Aug 21, 2024 | 5.4500 | 5.5500 | 5.3500 | 5.5500 | 5.5500 | 5,601,800 |
| Aug 20, 2024 | 5.5000 | 5.7000 | 5.3500 | 5.4500 | 5.4500 | 9,402,400 |
| Aug 19, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Aug 16, 2024 | 5.4000 | 5.4500 | 5.3000 | 5.3500 | 5.3500 | 6,045,900 |
| Aug 15, 2024 | 5.2000 | 5.3500 | 5.1000 | 5.3500 | 5.3500 | 14,157,100 |
| Aug 14, 2024 | 5.2000 | 5.4500 | 5.0500 | 5.1500 | 5.1500 | 25,547,200 |
| Aug 13, 2024 | 6.0000 | 6.0000 | 5.0000 | 5.1000 | 5.1000 | 34,072,500 |
| Aug 9, 2024 | 7.4000 | 7.4000 | 6.9500 | 7.0500 | 7.0500 | 2,249,800 |
| Aug 8, 2024 | 7.0500 | 7.3000 | 6.9500 | 7.2500 | 7.2500 | 4,159,500 |
| Aug 7, 2024 | 7.0000 | 7.1500 | 6.8500 | 6.9000 | 6.9000 | 3,585,900 |
| Aug 6, 2024 | 7.2000 | 7.3000 | 6.9500 | 6.9500 | 6.9500 | 2,728,700 |
| Aug 5, 2024 | 7.5000 | 7.5000 | 7.1000 | 7.2000 | 7.2000 | 3,646,600 |
| Aug 2, 2024 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | - |
| Aug 1, 2024 | 7.5500 | 7.6500 | 7.4500 | 7.5500 | 7.5500 | 3,007,700 |
| Jul 31, 2024 | 7.3000 | 7.7000 | 7.2500 | 7.6000 | 7.6000 | 6,121,400 |
| Jul 30, 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Jul 26, 2024 | 7.0000 | 7.3500 | 6.9500 | 7.2500 | 7.2500 | 4,526,600 |
| Jul 25, 2024 | 7.1000 | 7.1500 | 6.9500 | 7.0000 | 7.0000 | 3,831,200 |
| Jul 24, 2024 | 7.1000 | 7.2500 | 6.9000 | 7.2500 | 7.2500 | 4,778,800 |
| Jul 23, 2024 | 7.5000 | 7.5000 | 7.0000 | 7.1000 | 7.1000 | 8,307,600 |
| Jul 19, 2024 | 8.3000 | 8.3000 | 7.6500 | 7.6500 | 7.6500 | 9,481,600 |
| Jul 18, 2024 | 8.5000 | 8.5500 | 8.0000 | 8.3000 | 8.3000 | 18,181,200 |
| Jul 17, 2024 | 8.7500 | 8.8500 | 8.4500 | 8.5000 | 8.5000 | 7,007,000 |
| Jul 16, 2024 | 9.0000 | 9.1000 | 8.7000 | 8.7500 | 8.7500 | 4,145,500 |
| Jul 15, 2024 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | - |
| Jul 12, 2024 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | - |
| Jul 11, 2024 | 9.3500 | 9.3500 | 9.0000 | 9.1000 | 9.1000 | 3,394,700 |
| Jul 10, 2024 | 9.2000 | 9.3000 | 9.1500 | 9.3000 | 9.3000 | 953,200 |
| Jul 9, 2024 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | - |
| Jul 8, 2024 | 9.3000 | 9.3500 | 9.1000 | 9.1500 | 9.1500 | 564,100 |
| Jul 5, 2024 | 9.0500 | 9.2500 | 8.9500 | 9.2500 | 9.2500 | 2,108,500 |
| Jul 4, 2024 | 8.9000 | 9.1000 | 8.9000 | 9.0000 | 9.0000 | 1,715,100 |
| Jul 3, 2024 | 8.8500 | 9.0000 | 8.7500 | 8.9000 | 8.9000 | 1,850,600 |
| Jul 2, 2024 | 9.0500 | 9.2500 | 8.8500 | 8.9000 | 8.9000 | 5,142,900 |
| Jul 1, 2024 | 9.2500 | 9.2500 | 9.0500 | 9.1500 | 9.1500 | 2,608,300 |
| Jun 28, 2024 | 9.4500 | 9.4500 | 9.2000 | 9.4000 | 9.4000 | 3,967,100 |
| Jun 27, 2024 | 9.3000 | 9.4500 | 9.1500 | 9.4500 | 9.4500 | 2,398,100 |
| Jun 26, 2024 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| Jun 25, 2024 | 9.3500 | 9.4000 | 9.1000 | 9.2500 | 9.2500 | 2,694,400 |
| Jun 24, 2024 | 9.0000 | 9.4000 | 8.9000 | 9.2500 | 9.2500 | 5,331,700 |
| Jun 21, 2024 | 8.6500 | 8.9500 | 8.6000 | 8.9000 | 8.9000 | 8,270,900 |
| Jun 20, 2024 | 8.8000 | 9.0500 | 8.5500 | 8.6500 | 8.6500 | 7,893,700 |
| Jun 19, 2024 | 9.0000 | 9.0000 | 8.3000 | 8.7000 | 8.7000 | 11,883,400 |
| Jun 18, 2024 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | - |
| Jun 17, 2024 | 9.0000 | 9.1500 | 8.8500 | 8.9500 | 8.9500 | 3,562,200 |
| Jun 14, 2024 | 9.5000 | 9.5000 | 8.9500 | 8.9500 | 8.9500 | 6,562,300 |
| Jun 13, 2024 | 9.2500 | 9.5000 | 9.2500 | 9.4500 | 9.4500 | 2,595,500 |
| Jun 12, 2024 | 9.2500 | 9.3500 | 9.1000 | 9.2500 | 9.2500 | 4,946,400 |
| Jun 11, 2024 | 9.4500 | 9.5000 | 9.2500 | 9.3500 | 9.3500 | 6,361,000 |
| Jun 10, 2024 | 9.5000 | 9.6000 | 9.4000 | 9.4000 | 9.4000 | 1,962,300 |
| Jun 7, 2024 | 9.6500 | 9.6500 | 9.4500 | 9.5000 | 9.5000 | 2,683,800 |
| Jun 6, 2024 | 9.8000 | 9.8000 | 9.4500 | 9.6000 | 9.6000 | 5,864,700 |
| Jun 5, 2024 | 9.7000 | 9.9000 | 9.6500 | 9.8000 | 9.8000 | 1,090,300 |
| Jun 4, 2024 | 9.9500 | 10.0000 | 9.7000 | 9.7000 | 9.7000 | 3,159,600 |
| May 31, 2024 | 10.0000 | 10.1000 | 9.9000 | 9.9000 | 9.9000 | 2,925,800 |
| May 30, 2024 | 10.0000 | 10.1000 | 9.9000 | 9.9500 | 9.9500 | 2,308,400 |
| May 29, 2024 | 10.1000 | 10.2000 | 10.0000 | 10.0000 | 10.0000 | 1,913,000 |
| May 28, 2024 | 10.2000 | 10.3000 | 10.1000 | 10.1000 | 10.1000 | 1,351,500 |
| May 27, 2024 | 10.2000 | 10.4000 | 10.1000 | 10.2000 | 10.2000 | 1,670,700 |
| May 24, 2024 | 10.1000 | 10.2000 | 10.1000 | 10.2000 | 10.2000 | 826,800 |
| May 23, 2024 | 10.1000 | 10.3000 | 10.1000 | 10.2000 | 10.2000 | 3,489,000 |
| May 21, 2024 | 10.0000 | 10.3000 | 10.0000 | 10.1000 | 10.1000 | 4,297,000 |
| May 20, 2024 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | - |
| May 17, 2024 | 10.1000 | 10.4000 | 10.0000 | 10.1000 | 10.1000 | 5,640,600 |
| May 16, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
| May 15, 2024 | 9.7000 | 9.8500 | 9.3500 | 9.7500 | 9.7500 | 18,504,000 |
| May 14, 2024 | 9.9500 | 10.1000 | 9.6000 | 9.7000 | 9.7000 | 15,155,100 |
| May 13, 2024 | 10.3000 | 10.3000 | 9.9000 | 10.0000 | 10.0000 | 12,039,100 |
| May 10, 2024 | 10.4000 | 10.5000 | 10.0000 | 10.4000 | 10.4000 | 6,448,000 |
| May 9, 2024 | 10.5000 | 10.6000 | 10.3000 | 10.4000 | 10.4000 | 3,316,500 |
| May 8, 2024 | 10.5000 | 10.6000 | 10.3000 | 10.5000 | 10.5000 | 6,758,900 |
| May 7, 2024 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | - |
| May 3, 2024 | 0.175 Dividend | |||||
| May 3, 2024 | 10.5000 | 10.9000 | 10.4000 | 10.7000 | 10.7000 | 6,027,500 |
| May 2, 2024 | 11.1000 | 11.1000 | 10.4000 | 10.5000 | 10.3250 | 8,183,800 |
| Apr 30, 2024 | 10.8000 | 11.4000 | 10.8000 | 11.2000 | 11.0133 | 6,085,200 |
| Apr 29, 2024 | 10.9000 | 11.0000 | 10.7000 | 10.7000 | 10.5217 | 2,295,000 |
| Apr 26, 2024 | 11.0000 | 11.2000 | 10.8000 | 10.9000 | 10.7183 | 3,845,300 |
| Apr 25, 2024 | 10.7000 | 11.0000 | 10.7000 | 11.0000 | 10.8167 | 1,145,100 |
| Apr 24, 2024 | 11.0000 | 11.0000 | 10.8000 | 10.8000 | 10.6200 | 2,016,600 |
| Apr 23, 2024 | 10.8000 | 11.0000 | 10.7000 | 10.9000 | 10.7183 | 4,363,300 |