At close: 4:36 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 |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.60 | 5.90 | 5.55 | 5.90 | 5.90 | 89,820,400 |
| Nov 21, 2024 | 0.07 Dividend | |||||
| Nov 21, 2024 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 30,003,400 |
| Nov 20, 2024 | 5.65 | 5.65 | 5.50 | 5.60 | 5.53 | 34,367,300 |
| Nov 19, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.53 | 19,069,300 |
| Nov 18, 2024 | 5.60 | 5.70 | 5.60 | 5.60 | 5.53 | 16,588,700 |
| Nov 15, 2024 | 5.65 | 5.70 | 5.60 | 5.60 | 5.53 | 38,048,000 |
| Nov 14, 2024 | 5.65 | 5.70 | 5.60 | 5.60 | 5.53 | 50,401,400 |
| Nov 13, 2024 | 5.75 | 5.75 | 5.60 | 5.75 | 5.68 | 66,955,200 |
| Nov 12, 2024 | 5.65 | 5.75 | 5.55 | 5.75 | 5.68 | 108,109,900 |
| Nov 11, 2024 | 5.75 | 5.75 | 5.45 | 5.60 | 5.53 | 222,001,800 |
| Nov 8, 2024 | 5.90 | 6.05 | 5.90 | 6.00 | 5.93 | 94,156,200 |
| Nov 7, 2024 | 5.90 | 6.00 | 5.85 | 5.85 | 5.78 | 82,574,900 |
| Nov 6, 2024 | 5.90 | 6.15 | 5.75 | 5.90 | 5.83 | 222,049,200 |
| Nov 5, 2024 | 5.90 | 5.95 | 5.75 | 5.90 | 5.83 | 57,723,400 |
| Nov 4, 2024 | 5.85 | 5.90 | 5.75 | 5.90 | 5.83 | 34,430,400 |
| Nov 1, 2024 | 5.80 | 5.90 | 5.75 | 5.90 | 5.83 | 42,321,400 |
| Oct 31, 2024 | 5.70 | 5.90 | 5.70 | 5.85 | 5.78 | 57,609,000 |
| Oct 30, 2024 | 5.75 | 5.80 | 5.65 | 5.75 | 5.68 | 57,481,900 |
| Oct 29, 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.73 | 56,648,500 |
| Oct 28, 2024 | 6.15 | 6.20 | 5.85 | 5.85 | 5.78 | 149,453,000 |
| Oct 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | - |
| Oct 24, 2024 | 5.75 | 5.90 | 5.70 | 5.80 | 5.73 | 82,773,300 |
| Oct 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | - |
| Oct 21, 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.63 | 51,408,800 |
| Oct 18, 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.63 | 44,431,600 |
| Oct 17, 2024 | 5.70 | 5.90 | 5.70 | 5.75 | 5.68 | 146,632,200 |
| Oct 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
| Oct 15, 2024 | 5.60 | 5.70 | 5.60 | 5.60 | 5.53 | 62,952,200 |
| Oct 11, 2024 | 5.65 | 5.70 | 5.60 | 5.60 | 5.53 | 38,591,300 |
| Oct 10, 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 5.58 | 86,798,500 |
| Oct 9, 2024 | 5.75 | 5.85 | 5.60 | 5.65 | 5.58 | 172,592,700 |
| Oct 8, 2024 | 5.60 | 5.85 | 5.60 | 5.80 | 5.73 | 179,818,300 |
| Oct 7, 2024 | 5.45 | 5.65 | 5.40 | 5.60 | 5.53 | 143,800,400 |
| Oct 4, 2024 | 5.45 | 5.50 | 5.35 | 5.50 | 5.43 | 50,338,100 |
| Oct 3, 2024 | 5.50 | 5.55 | 5.40 | 5.45 | 5.38 | 40,798,200 |
| Oct 2, 2024 | 5.55 | 5.65 | 5.45 | 5.45 | 5.38 | 167,673,900 |
| Oct 1, 2024 | 5.50 | 5.60 | 5.45 | 5.50 | 5.43 | 43,940,300 |
| Sep 30, 2024 | 5.40 | 5.45 | 5.30 | 5.45 | 5.38 | 53,551,400 |
| Sep 27, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
| Sep 26, 2024 | 5.50 | 5.50 | 5.40 | 5.45 | 5.38 | 42,110,300 |
| Sep 25, 2024 | 5.45 | 5.50 | 5.40 | 5.45 | 5.38 | 27,585,900 |
| Sep 24, 2024 | 5.50 | 5.55 | 5.40 | 5.45 | 5.38 | 39,755,100 |
| Sep 23, 2024 | 5.45 | 5.50 | 5.40 | 5.45 | 5.38 | 42,721,500 |
| Sep 20, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
| Sep 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
| Sep 18, 2024 | 5.60 | 5.65 | 5.55 | 5.60 | 5.53 | 60,931,500 |
| Sep 17, 2024 | 5.55 | 5.65 | 5.55 | 5.60 | 5.53 | 54,690,700 |
| Sep 16, 2024 | 5.60 | 5.65 | 5.50 | 5.55 | 5.48 | 42,863,800 |
| Sep 13, 2024 | 5.60 | 5.65 | 5.50 | 5.60 | 5.53 | 29,666,600 |
| Sep 12, 2024 | 5.60 | 5.70 | 5.50 | 5.55 | 5.48 | 101,058,100 |
| Sep 11, 2024 | 5.65 | 5.65 | 5.45 | 5.50 | 5.43 | 79,790,200 |
| Sep 10, 2024 | 5.55 | 5.65 | 5.50 | 5.65 | 5.58 | 54,969,200 |
| Sep 9, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
| Sep 6, 2024 | 5.50 | 5.55 | 5.40 | 5.45 | 5.38 | 69,040,500 |
| Sep 5, 2024 | 5.25 | 5.50 | 5.25 | 5.50 | 5.43 | 92,374,000 |
| Sep 4, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
| Sep 3, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
| Sep 2, 2024 | 5.35 | 5.35 | 5.25 | 5.25 | 5.19 | 19,479,000 |
| Aug 30, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.24 | 40,107,900 |
| Aug 29, 2024 | 5.40 | 5.45 | 5.30 | 5.35 | 5.29 | 62,322,200 |
| Aug 28, 2024 | 5.25 | 5.45 | 5.25 | 5.45 | 5.38 | 75,236,000 |
| Aug 27, 2024 | 5.20 | 5.25 | 5.10 | 5.20 | 5.14 | 28,624,500 |
| Aug 26, 2024 | 5.15 | 5.20 | 5.10 | 5.20 | 5.14 | 23,802,500 |
| Aug 23, 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.09 | 21,994,600 |
| Aug 22, 2024 | 5.15 | 5.20 | 5.05 | 5.10 | 5.04 | 16,033,500 |
| Aug 21, 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.09 | 20,163,300 |
| Aug 20, 2024 | 5.10 | 5.10 | 4.96 | 5.05 | 4.99 | 69,622,300 |
| Aug 19, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| Aug 16, 2024 | 5.05 | 5.15 | 5.05 | 5.10 | 5.04 | 15,484,100 |
| Aug 15, 2024 | 5.10 | 5.15 | 4.94 | 5.05 | 4.99 | 66,274,500 |
| Aug 14, 2024 | 5.15 | 5.20 | 5.05 | 5.10 | 5.04 | 31,493,200 |
| Aug 13, 2024 | 5.25 | 5.30 | 5.10 | 5.15 | 5.09 | 50,775,100 |
| Aug 9, 2024 | 5.10 | 5.25 | 5.05 | 5.20 | 5.14 | 49,942,200 |
| Aug 8, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| Aug 7, 2024 | 4.96 | 5.10 | 4.94 | 5.10 | 5.04 | 26,084,300 |
| Aug 6, 2024 | 5.00 | 5.05 | 4.92 | 4.92 | 4.86 | 30,498,200 |
| Aug 5, 2024 | 5.05 | 5.10 | 4.94 | 5.00 | 4.94 | 93,399,700 |
| Aug 2, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
| Aug 1, 2024 | 5.25 | 5.35 | 5.20 | 5.25 | 5.19 | 33,520,900 |
| Jul 31, 2024 | 5.20 | 5.25 | 5.15 | 5.25 | 5.19 | 70,168,600 |
| Jul 30, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | - |
| Jul 26, 2024 | 5.05 | 5.20 | 5.05 | 5.15 | 5.09 | 27,217,400 |
| Jul 25, 2024 | 5.00 | 5.10 | 4.98 | 5.05 | 4.99 | 21,828,600 |
| Jul 24, 2024 | 5.05 | 5.10 | 4.98 | 5.05 | 4.99 | 52,699,800 |
| Jul 23, 2024 | 5.15 | 5.15 | 5.00 | 5.05 | 4.99 | 28,138,700 |
| Jul 19, 2024 | 5.20 | 5.25 | 5.05 | 5.10 | 5.04 | 47,163,600 |
| Jul 18, 2024 | 5.15 | 5.30 | 5.15 | 5.25 | 5.19 | 59,356,700 |
| Jul 17, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | - |
| Jul 16, 2024 | 5.15 | 5.25 | 5.10 | 5.15 | 5.09 | 51,588,300 |
| Jul 15, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | - |
| Jul 12, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | - |
| Jul 11, 2024 | 4.90 | 4.94 | 4.90 | 4.92 | 4.86 | 25,153,800 |
| Jul 10, 2024 | 4.92 | 4.94 | 4.86 | 4.88 | 4.82 | 34,382,400 |
| Jul 9, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.90 | - |
| Jul 8, 2024 | 5.00 | 5.05 | 4.94 | 4.96 | 4.90 | 49,538,700 |
| Jul 5, 2024 | 4.92 | 5.00 | 4.90 | 5.00 | 4.94 | 48,897,900 |
| Jul 4, 2024 | 4.90 | 4.94 | 4.86 | 4.90 | 4.84 | 35,568,000 |
| Jul 3, 2024 | 4.82 | 4.88 | 4.80 | 4.86 | 4.80 | 22,467,600 |
| Jul 2, 2024 | 4.88 | 4.96 | 4.82 | 4.84 | 4.78 | 78,208,200 |
| Jul 1, 2024 | 4.86 | 4.96 | 4.86 | 4.90 | 4.84 | 46,789,400 |
| Jun 28, 2024 | 4.84 | 4.88 | 4.78 | 4.84 | 4.78 | 96,272,200 |
| Jun 27, 2024 | 4.94 | 4.96 | 4.82 | 4.84 | 4.78 | 76,966,400 |
| Jun 26, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | - |
| Jun 25, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | - |
| Jun 24, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | - |
| Jun 21, 2024 | 5.05 | 5.05 | 4.82 | 4.92 | 4.86 | 236,199,600 |
| Jun 20, 2024 | 5.30 | 5.35 | 4.98 | 5.05 | 4.99 | 144,637,400 |
| Jun 19, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - |
| Jun 18, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - |
| Jun 17, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - |
| Jun 14, 2024 | 5.25 | 5.40 | 5.25 | 5.30 | 5.24 | 31,658,900 |
| Jun 13, 2024 | 5.30 | 5.40 | 5.25 | 5.25 | 5.19 | 44,198,000 |
| Jun 12, 2024 | 5.30 | 5.40 | 5.25 | 5.30 | 5.24 | 39,607,700 |
| Jun 11, 2024 | 5.40 | 5.40 | 5.25 | 5.30 | 5.24 | 77,851,300 |
| Jun 10, 2024 | 5.40 | 5.50 | 5.40 | 5.45 | 5.38 | 27,618,000 |
| Jun 7, 2024 | 5.40 | 5.50 | 5.35 | 5.40 | 5.34 | 52,531,200 |
| Jun 6, 2024 | 5.40 | 5.50 | 5.35 | 5.40 | 5.34 | 42,297,000 |
| Jun 5, 2024 | 5.60 | 5.60 | 5.40 | 5.45 | 5.38 | 45,240,500 |
| Jun 4, 2024 | 5.55 | 5.65 | 5.40 | 5.60 | 5.53 | 108,232,500 |
| May 31, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - |
| May 30, 2024 | 5.30 | 5.35 | 5.25 | 5.30 | 5.24 | 87,818,200 |
| May 29, 2024 | 5.45 | 5.50 | 5.35 | 5.40 | 5.34 | 49,590,900 |
| May 28, 2024 | 5.55 | 5.55 | 5.40 | 5.45 | 5.38 | 37,881,400 |
| May 27, 2024 | 5.55 | 5.65 | 5.50 | 5.50 | 5.43 | 88,881,300 |
| May 24, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
| May 23, 2024 | 5.50 | 5.55 | 5.40 | 5.45 | 5.38 | 106,926,600 |
| May 21, 2024 | 5.50 | 5.55 | 5.45 | 5.50 | 5.43 | 43,571,200 |
| May 20, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | - |
| May 17, 2024 | 5.45 | 5.45 | 5.30 | 5.40 | 5.34 | 58,178,900 |
| May 16, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
| May 15, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
| May 14, 2024 | 5.30 | 5.35 | 5.20 | 5.25 | 5.19 | 41,001,200 |
| May 13, 2024 | 5.20 | 5.40 | 5.15 | 5.30 | 5.24 | 156,319,700 |
| May 10, 2024 | 4.98 | 5.05 | 4.96 | 5.05 | 4.99 | 23,917,400 |
| May 9, 2024 | 0.12 Dividend | |||||
| May 9, 2024 | 4.96 | 5.00 | 4.94 | 5.00 | 4.94 | 45,628,500 |
| May 8, 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 4.87 | 56,898,600 |
| May 7, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.92 | - |
| May 3, 2024 | 5.10 | 5.15 | 5.05 | 5.10 | 4.92 | 44,047,700 |
| May 2, 2024 | 5.00 | 5.15 | 5.00 | 5.10 | 4.92 | 95,073,300 |
| Apr 30, 2024 | 5.05 | 5.05 | 4.96 | 5.00 | 4.83 | 83,849,000 |
| Apr 29, 2024 | 4.90 | 5.10 | 4.90 | 5.00 | 4.83 | 143,458,300 |
| Apr 26, 2024 | 4.82 | 4.92 | 4.82 | 4.88 | 4.71 | 51,190,000 |
| Apr 25, 2024 | 4.86 | 4.88 | 4.80 | 4.84 | 4.67 | 37,778,000 |
| Apr 24, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.59 | - |
| Apr 23, 2024 | 4.68 | 4.80 | 4.68 | 4.76 | 4.59 | 35,930,500 |
| Apr 22, 2024 | 4.72 | 4.78 | 4.66 | 4.66 | 4.50 | 55,816,700 |
| Apr 19, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - |
| Apr 18, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - |
| Apr 17, 2024 | 4.78 | 4.84 | 4.76 | 4.80 | 4.63 | 43,231,100 |
| Apr 11, 2024 | 4.88 | 4.88 | 4.78 | 4.84 | 4.67 | 39,461,000 |
| Apr 10, 2024 | 4.82 | 4.92 | 4.82 | 4.90 | 4.73 | 62,545,800 |
| Apr 9, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.56 | - |
| Apr 5, 2024 | 4.72 | 4.76 | 4.72 | 4.72 | 4.56 | 24,457,200 |
| Apr 4, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.59 | - |
| Apr 3, 2024 | 4.86 | 4.86 | 4.76 | 4.76 | 4.59 | 36,524,800 |
| Apr 2, 2024 | 4.84 | 4.88 | 4.80 | 4.86 | 4.69 | 37,488,100 |
| Apr 1, 2024 | 4.76 | 4.86 | 4.76 | 4.82 | 4.65 | 34,934,400 |
| Mar 29, 2024 | 4.80 | 4.82 | 4.74 | 4.76 | 4.59 | 33,486,700 |
| Mar 28, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.61 | - |
| Mar 27, 2024 | 4.76 | 4.86 | 4.76 | 4.78 | 4.61 | 49,012,700 |
| Mar 26, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - |
| Mar 25, 2024 | 4.82 | 4.84 | 4.78 | 4.80 | 4.63 | 44,169,200 |
| Mar 22, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.65 | - |
| Mar 21, 2024 | 4.80 | 4.84 | 4.78 | 4.82 | 4.65 | 40,919,500 |
| Mar 20, 2024 | 4.78 | 4.80 | 4.74 | 4.78 | 4.61 | 39,706,000 |
| Mar 19, 2024 | 4.76 | 4.78 | 4.70 | 4.76 | 4.59 | 72,449,200 |
| Mar 18, 2024 | 4.80 | 4.84 | 4.76 | 4.78 | 4.61 | 45,231,600 |
| Mar 15, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.65 | - |
| Mar 14, 2024 | 4.80 | 4.84 | 4.78 | 4.82 | 4.65 | 23,846,600 |
| Mar 13, 2024 | 4.80 | 4.84 | 4.78 | 4.80 | 4.63 | 42,108,000 |
| Mar 12, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.61 | - |
| Mar 11, 2024 | 4.80 | 4.80 | 4.74 | 4.78 | 4.61 | 37,466,200 |
| Mar 8, 2024 | 4.72 | 4.80 | 4.72 | 4.80 | 4.63 | 39,579,500 |
| Mar 7, 2024 | 4.72 | 4.74 | 4.68 | 4.72 | 4.56 | 37,509,700 |
| Mar 6, 2024 | 4.62 | 4.72 | 4.62 | 4.70 | 4.54 | 62,479,300 |
| Mar 5, 2024 | 4.58 | 4.64 | 4.54 | 4.64 | 4.48 | 68,979,600 |
| Mar 4, 2024 | 4.56 | 4.60 | 4.50 | 4.56 | 4.40 | 47,895,600 |
| Mar 1, 2024 | 4.60 | 4.66 | 4.58 | 4.58 | 4.42 | 42,781,500 |
| Feb 29, 2024 | 4.58 | 4.66 | 4.56 | 4.60 | 4.44 | 80,338,600 |
| Feb 28, 2024 | 4.52 | 4.58 | 4.50 | 4.54 | 4.38 | 64,692,900 |
| Feb 27, 2024 | 4.64 | 4.66 | 4.52 | 4.54 | 4.38 | 109,621,900 |
| Feb 23, 2024 | 4.68 | 4.72 | 4.68 | 4.70 | 4.54 | 29,627,200 |
| Feb 22, 2024 | 4.80 | 4.80 | 4.66 | 4.68 | 4.52 | 126,795,800 |
| Feb 21, 2024 | 4.78 | 4.84 | 4.74 | 4.82 | 4.65 | 39,237,600 |
| Feb 20, 2024 | 4.84 | 4.86 | 4.74 | 4.78 | 4.61 | 60,037,600 |
| Feb 19, 2024 | 4.82 | 4.92 | 4.82 | 4.86 | 4.69 | 28,796,900 |
| Feb 16, 2024 | 4.86 | 4.90 | 4.82 | 4.84 | 4.67 | 43,312,500 |
| Feb 15, 2024 | 4.88 | 4.90 | 4.84 | 4.86 | 4.69 | 25,242,300 |
| Feb 14, 2024 | 4.86 | 4.90 | 4.84 | 4.88 | 4.71 | 48,214,600 |
| Feb 13, 2024 | 4.90 | 4.96 | 4.88 | 4.90 | 4.73 | 38,905,900 |
| Feb 12, 2024 | 4.92 | 4.94 | 4.88 | 4.92 | 4.75 | 39,852,800 |
| Feb 9, 2024 | 4.88 | 4.94 | 4.86 | 4.92 | 4.75 | 48,539,000 |
| Feb 8, 2024 | 4.92 | 4.92 | 4.86 | 4.88 | 4.71 | 39,777,200 |
| Feb 7, 2024 | 4.90 | 4.94 | 4.84 | 4.92 | 4.75 | 62,051,900 |
| Feb 6, 2024 | 4.74 | 4.90 | 4.74 | 4.90 | 4.73 | 150,698,700 |
| Feb 5, 2024 | 4.76 | 4.78 | 4.72 | 4.72 | 4.56 | 39,904,100 |
| Feb 2, 2024 | 4.74 | 4.80 | 4.74 | 4.78 | 4.61 | 66,231,000 |
| Feb 1, 2024 | 4.74 | 4.76 | 4.68 | 4.72 | 4.56 | 59,090,300 |
| Jan 31, 2024 | 4.74 | 4.74 | 4.64 | 4.74 | 4.57 | 74,840,900 |
| Jan 30, 2024 | 4.72 | 4.78 | 4.68 | 4.76 | 4.59 | 81,972,800 |
| Jan 29, 2024 | 4.68 | 4.72 | 4.62 | 4.70 | 4.54 | 42,811,900 |
| Jan 26, 2024 | 4.76 | 4.78 | 4.64 | 4.66 | 4.50 | 65,766,000 |
| Jan 25, 2024 | 4.74 | 4.78 | 4.66 | 4.76 | 4.59 | 118,381,700 |
| Jan 24, 2024 | 4.56 | 4.70 | 4.54 | 4.70 | 4.54 | 71,258,100 |
| Jan 23, 2024 | 4.60 | 4.68 | 4.52 | 4.54 | 4.38 | 117,212,500 |
| Jan 22, 2024 | 4.62 | 4.64 | 4.54 | 4.56 | 4.40 | 115,274,100 |
| Jan 19, 2024 | 4.72 | 4.76 | 4.64 | 4.64 | 4.48 | 164,014,400 |
| Jan 18, 2024 | 4.58 | 4.72 | 4.56 | 4.66 | 4.50 | 219,071,200 |
| Jan 17, 2024 | 4.78 | 4.78 | 4.54 | 4.56 | 4.40 | 300,047,300 |
| Jan 16, 2024 | 4.86 | 4.96 | 4.82 | 4.82 | 4.65 | 140,404,600 |
| Jan 15, 2024 | 4.80 | 4.88 | 4.80 | 4.84 | 4.67 | 51,000,600 |
| Jan 12, 2024 | 4.94 | 4.94 | 4.76 | 4.78 | 4.61 | 189,718,800 |
| Jan 11, 2024 | 4.96 | 4.96 | 4.90 | 4.94 | 4.77 | 46,464,900 |
| Jan 10, 2024 | 4.94 | 4.98 | 4.92 | 4.94 | 4.77 | 54,532,300 |
| Jan 9, 2024 | 4.98 | 5.05 | 4.94 | 4.94 | 4.77 | 115,542,300 |
| Jan 8, 2024 | 5.10 | 5.20 | 4.96 | 4.96 | 4.79 | 161,883,000 |
| Jan 5, 2024 | 5.15 | 5.20 | 5.10 | 5.15 | 4.97 | 33,601,900 |
| Jan 4, 2024 | 5.10 | 5.25 | 5.10 | 5.10 | 4.92 | 87,753,000 |
| Jan 3, 2024 | 5.15 | 5.20 | 5.10 | 5.10 | 4.92 | 58,096,400 |
| Dec 28, 2023 | 5.30 | 5.35 | 5.25 | 5.30 | 5.12 | 31,299,000 |
| Dec 27, 2023 | 5.25 | 5.35 | 5.25 | 5.30 | 5.12 | 42,385,400 |
| Dec 26, 2023 | 5.15 | 5.30 | 5.15 | 5.25 | 5.07 | 47,661,200 |
| Dec 25, 2023 | 5.20 | 5.25 | 5.15 | 5.15 | 4.97 | 28,344,200 |
| Dec 22, 2023 | 5.15 | 5.25 | 5.15 | 5.25 | 5.07 | 30,410,100 |
| Dec 21, 2023 | 5.05 | 5.20 | 5.05 | 5.15 | 4.97 | 38,607,300 |
| Dec 20, 2023 | 5.05 | 5.10 | 5.00 | 5.10 | 4.92 | 19,229,300 |
| Dec 19, 2023 | 5.05 | 5.10 | 4.94 | 5.00 | 4.83 | 51,597,700 |
| Dec 18, 2023 | 5.05 | 5.10 | 5.00 | 5.10 | 4.92 | 19,316,400 |
| Dec 15, 2023 | 5.00 | 5.15 | 4.98 | 5.05 | 4.87 | 68,921,200 |
| Dec 14, 2023 | 5.05 | 5.05 | 5.00 | 5.00 | 4.83 | 37,987,000 |
| Dec 13, 2023 | 5.05 | 5.10 | 5.00 | 5.00 | 4.83 | 25,739,000 |
| Dec 12, 2023 | 5.10 | 5.15 | 5.00 | 5.05 | 4.87 | 31,273,300 |
| Dec 8, 2023 | 5.35 | 5.35 | 5.15 | 5.15 | 4.97 | 42,351,500 |
| Dec 7, 2023 | 5.25 | 5.30 | 5.15 | 5.30 | 5.12 | 42,504,400 |
| Dec 6, 2023 | 5.15 | 5.25 | 5.10 | 5.25 | 5.07 | 47,864,400 |
| Dec 4, 2023 | 5.05 | 5.10 | 5.00 | 5.10 | 4.92 | 28,856,800 |
| Dec 1, 2023 | 5.05 | 5.15 | 5.00 | 5.15 | 4.97 | 71,025,500 |
| Nov 30, 2023 | 4.96 | 5.10 | 4.92 | 5.00 | 4.83 | 127,341,500 |
| Nov 29, 2023 | 5.00 | 5.00 | 4.84 | 4.90 | 4.73 | 152,814,900 |
| Nov 28, 2023 | 4.98 | 5.05 | 4.94 | 4.98 | 4.81 | 60,007,300 |
| Nov 27, 2023 | 4.98 | 5.00 | 4.94 | 4.96 | 4.79 | 70,616,800 |
| Nov 24, 2023 | 4.98 | 5.05 | 4.92 | 4.98 | 4.81 | 72,589,300 |
| Nov 23, 2023 | 4.96 | 5.05 | 4.94 | 4.98 | 4.81 | 25,494,800 |
| Nov 22, 2023 | 0.07 Dividend | |||||
| Nov 22, 2023 | 4.96 | 5.00 | 4.90 | 4.94 | 4.77 | 33,109,900 |