Thailand - Delayed Quote THB
Shangri-La Hotel Public Company Limited (SHANG.BK)
45.00
0.00
(0.00%)
At close: April 24 at 4:05:56 PM GMT+7
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 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Apr 24, 2025 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | 14,300 |
| Apr 23, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Apr 22, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Apr 21, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Apr 18, 2025 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | 25,100 |
| Apr 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Apr 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Apr 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Apr 10, 2025 | 46.25 | 46.25 | 46.00 | 46.00 | 46.00 | 200 |
| Apr 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 100 |
| Apr 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 25,100 |
| Apr 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 15,000 |
| Apr 3, 2025 | 49.00 | 49.50 | 48.75 | 49.00 | 49.00 | 14,600 |
| Apr 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 100 |
| Apr 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 400 |
| Mar 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 800 |
| Mar 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Mar 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2,100 |
| Mar 26, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Mar 25, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 5,000 |
| Mar 24, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Mar 21, 2025 | 47.50 | 48.75 | 47.50 | 48.50 | 48.50 | 7,200 |
| Mar 20, 2025 | 47.75 | 48.00 | 47.50 | 47.50 | 47.50 | 14,800 |
| Mar 19, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2,900 |
| Mar 18, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Mar 17, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Mar 14, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Mar 13, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Mar 12, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Mar 11, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 300 |
| Mar 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 500 |
| Mar 7, 2025 | 41.75 | 43.50 | 40.00 | 41.00 | 41.00 | 5,600 |
| Mar 6, 2025 | 42.50 | 42.50 | 40.25 | 40.25 | 40.25 | 5,300 |
| Mar 5, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Mar 4, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 100 |
| Mar 3, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 200 |
| Feb 28, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Feb 27, 2025 | 42.50 | 42.50 | 42.25 | 42.25 | 42.25 | 200 |
| Feb 26, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 200 |
| Feb 25, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | 1,200 |
| Feb 24, 2025 | 43.75 | 45.00 | 43.25 | 45.00 | 45.00 | 1,000 |
| Feb 21, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Feb 20, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 100 |
| Feb 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 600 |
| Feb 18, 2025 | 42.25 | 43.00 | 42.25 | 43.00 | 43.00 | 600 |
| Feb 17, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 100 |
| Feb 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Feb 13, 2025 | 42.25 | 42.25 | 41.25 | 41.25 | 41.25 | 600 |
| Feb 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Feb 10, 2025 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | 600 |
| Feb 7, 2025 | 39.75 | 40.25 | 39.75 | 40.25 | 40.25 | 300 |
| Feb 6, 2025 | 41.25 | 42.75 | 40.00 | 40.25 | 40.25 | 14,900 |
| Feb 5, 2025 | 41.50 | 41.50 | 41.25 | 41.25 | 41.25 | 1,400 |
| Feb 4, 2025 | 41.25 | 42.25 | 41.25 | 42.00 | 42.00 | 500 |
| Feb 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jan 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jan 30, 2025 | 42.50 | 43.00 | 40.00 | 43.00 | 43.00 | 8,500 |
| Jan 29, 2025 | 43.25 | 43.25 | 43.00 | 43.00 | 43.00 | 1,000 |
| Jan 28, 2025 | 43.25 | 43.25 | 43.00 | 43.00 | 43.00 | 300 |
| Jan 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Jan 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Jan 23, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Jan 22, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 300 |
| Jan 21, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 9,500 |
| Jan 20, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1,500 |
| Jan 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 100 |
| Jan 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jan 15, 2025 | 43.50 | 44.50 | 43.00 | 43.00 | 43.00 | 1,900 |
| Jan 14, 2025 | 44.50 | 44.50 | 43.50 | 43.50 | 43.50 | 7,200 |
| Jan 13, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Jan 10, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Jan 9, 2025 | 45.25 | 45.25 | 45.00 | 45.25 | 45.25 | 2,200 |
| Jan 8, 2025 | 45.50 | 45.75 | 45.50 | 45.50 | 45.50 | 600 |
| Jan 7, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 200 |
| Jan 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Jan 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1,200 |
| Jan 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Dec 30, 2024 | 46.25 | 46.50 | 46.00 | 46.00 | 46.00 | 3,000 |
| Dec 27, 2024 | 46.50 | 46.50 | 46.25 | 46.25 | 46.25 | 3,500 |
| Dec 26, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 100 |
| Dec 25, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 14,000 |
| Dec 24, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 21,300 |
| Dec 23, 2024 | 46.25 | 46.50 | 46.25 | 46.50 | 46.50 | 16,900 |
| Dec 20, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 4,300 |
| Dec 19, 2024 | 46.50 | 46.75 | 46.50 | 46.50 | 46.50 | 700 |
| Dec 18, 2024 | 46.75 | 48.75 | 46.75 | 46.75 | 46.75 | 10,000 |
| Dec 17, 2024 | 47.50 | 48.00 | 47.00 | 47.00 | 47.00 | 5,700 |
| Dec 16, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 30,900 |
| Dec 13, 2024 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 200 |
| Dec 12, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Dec 11, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Dec 9, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Dec 6, 2024 | 49.00 | 49.00 | 48.50 | 48.50 | 48.50 | 1,100 |
| Dec 4, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 26,000 |
| Dec 3, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 100 |
| Dec 2, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 300 |
| Nov 29, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Nov 28, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Nov 27, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Nov 26, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 900 |
| Nov 25, 2024 | 49.00 | 49.25 | 49.00 | 49.25 | 49.25 | 28,400 |
| Nov 22, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 400 |
| Nov 21, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 500 |
| Nov 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Nov 13, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 900 |
| Nov 12, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Nov 11, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Nov 8, 2024 | 50.00 | 51.25 | 50.00 | 51.25 | 51.25 | 8,100 |
| Nov 7, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Nov 6, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 100 |
| Nov 5, 2024 | 49.50 | 51.00 | 49.50 | 51.00 | 51.00 | 3,300 |
| Nov 4, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 100 |
| Nov 1, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Oct 31, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Oct 30, 2024 | 49.75 | 49.75 | 49.50 | 49.50 | 49.50 | 1,300 |
| Oct 29, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Oct 28, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Oct 25, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Oct 24, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Oct 22, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Oct 21, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 2,000 |
| Oct 18, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Oct 17, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1,200 |
| Oct 16, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Oct 15, 2024 | 50.25 | 51.75 | 50.25 | 51.00 | 51.00 | 11,000 |
| Oct 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Oct 10, 2024 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | 600 |
| Oct 9, 2024 | 49.00 | 50.00 | 48.50 | 49.75 | 49.75 | 2,600 |
| Oct 8, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 200 |
| Oct 7, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1,600 |
| Oct 4, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Oct 3, 2024 | 48.25 | 49.50 | 48.25 | 49.50 | 49.50 | 300 |
| Oct 2, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 6,900 |
| Oct 1, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Sep 30, 2024 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | 2,800 |
| Sep 27, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Sep 26, 2024 | 49.00 | 49.25 | 49.00 | 49.25 | 49.25 | 500 |
| Sep 25, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Sep 24, 2024 | 49.00 | 49.50 | 48.75 | 48.75 | 48.75 | 500 |
| Sep 23, 2024 | 48.50 | 49.25 | 48.50 | 49.00 | 49.00 | 300 |
| Sep 20, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Sep 19, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Sep 18, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Sep 17, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Sep 16, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Sep 13, 2024 | 48.75 | 49.00 | 48.75 | 48.75 | 48.75 | 1,000 |
| Sep 12, 2024 | 50.50 | 50.50 | 49.00 | 49.00 | 49.00 | 3,000 |
| Sep 11, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Sep 10, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 100 |
| Sep 9, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Sep 6, 2024 | 51.50 | 51.75 | 49.50 | 51.00 | 51.00 | 1,000 |
| Sep 5, 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 500 |
| Sep 4, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Sep 3, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Sep 2, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Aug 30, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 100 |
| Aug 29, 2024 | 49.50 | 49.50 | 48.25 | 48.25 | 48.25 | 300 |
| Aug 28, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Aug 27, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 3,000 |
| Aug 26, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 500 |
| Aug 23, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 100 |
| Aug 22, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Aug 21, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Aug 20, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Aug 19, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Aug 16, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 100 |
| Aug 15, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Aug 14, 2024 | 48.50 | 48.50 | 48.25 | 48.25 | 48.25 | 2,500 |
| Aug 13, 2024 | 48.00 | 48.25 | 47.50 | 48.25 | 48.25 | 2,800 |
| Aug 9, 2024 | 48.00 | 48.50 | 48.00 | 48.25 | 48.25 | 7,600 |
| Aug 8, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Aug 7, 2024 | 47.50 | 48.25 | 47.50 | 48.25 | 48.25 | 400 |
| Aug 6, 2024 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | 600 |
| Aug 5, 2024 | 47.50 | 48.00 | 47.25 | 48.00 | 48.00 | 1,600 |
| Aug 2, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Aug 1, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 500 |
| Jul 31, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Jul 30, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Jul 26, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 100 |
| Jul 25, 2024 | 48.75 | 48.75 | 47.50 | 48.75 | 48.75 | 1,100 |
| Jul 24, 2024 | 48.00 | 48.50 | 48.00 | 48.50 | 48.50 | 300 |
| Jul 23, 2024 | 48.25 | 49.00 | 47.75 | 49.00 | 49.00 | 900 |
| Jul 19, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Jul 18, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Jul 17, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Jul 16, 2024 | 48.25 | 49.25 | 48.25 | 49.25 | 49.25 | 300 |
| Jul 15, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Jul 12, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Jul 11, 2024 | 49.00 | 49.25 | 49.00 | 49.25 | 49.25 | 1,400 |
| Jul 10, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1,500 |
| Jul 9, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jul 8, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jul 5, 2024 | 48.25 | 49.00 | 48.25 | 49.00 | 49.00 | 1,200 |
| Jul 4, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jul 3, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jul 2, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jul 1, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jun 28, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 100 |
| Jun 27, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Jun 26, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Jun 25, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Jun 24, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Jun 21, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Jun 20, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 2,000 |
| Jun 19, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Jun 18, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Jun 17, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Jun 14, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Jun 13, 2024 | 48.25 | 48.25 | 48.00 | 48.00 | 48.00 | 1,100 |
| Jun 12, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 200 |
| Jun 11, 2024 | 48.25 | 49.75 | 48.25 | 49.75 | 49.75 | 5,200 |
| Jun 10, 2024 | 48.00 | 49.50 | 48.00 | 49.50 | 49.50 | 700 |
| Jun 7, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jun 6, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jun 5, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1,000 |
| Jun 4, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| May 31, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| May 30, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| May 29, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 400 |
| May 28, 2024 | 48.25 | 49.25 | 48.25 | 49.25 | 49.25 | 600 |
| May 27, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| May 24, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| May 23, 2024 | 49.00 | 49.00 | 48.50 | 48.50 | 48.50 | 500 |
| May 21, 2024 | 48.50 | 48.50 | 47.50 | 48.50 | 48.50 | 3,000 |
| May 20, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| May 17, 2024 | 48.75 | 49.50 | 48.75 | 49.50 | 49.50 | 1,000 |
| May 16, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| May 15, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| May 14, 2024 | 49.50 | 49.75 | 49.00 | 49.50 | 49.50 | 5,000 |
| May 13, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 100 |
| May 10, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| May 9, 2024 | 48.75 | 48.75 | 48.00 | 48.75 | 48.75 | 700 |
| May 8, 2024 | 1 Dividend | |||||
| May 8, 2024 | 48.00 | 48.50 | 48.00 | 48.50 | 48.50 | 500 |
| May 7, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 47.75 | - |
| May 3, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 47.75 | 21,200 |
| May 2, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.24 | - |
| Apr 30, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.24 | - |
| Apr 29, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.24 | 1,200 |
| Apr 26, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 47.99 | 1,200 |
| Apr 25, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.51 | 300 |