Thailand - Delayed Quote • THB
Amata Corporation Public Company Limited (AMATA.BK)
At close: April 26 at 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 22.60 | 22.60 | 22.30 | 22.30 | 22.30 | 3,151,400 |
| Apr 25, 2024 | 22.40 | 22.70 | 22.30 | 22.50 | 22.50 | 3,501,700 |
| Apr 24, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Apr 23, 2024 | 22.50 | 22.80 | 22.50 | 22.60 | 22.60 | 3,021,100 |
| Apr 22, 2024 | 22.10 | 22.70 | 22.10 | 22.40 | 22.40 | 4,877,700 |
| Apr 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 17, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 11, 2024 | 24.10 | 24.30 | 23.70 | 24.00 | 24.00 | 3,781,100 |
| Apr 10, 2024 | 23.90 | 24.50 | 23.70 | 24.30 | 24.30 | 7,963,600 |
| Apr 9, 2024 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1,717,400 |
| Apr 5, 2024 | 23.30 | 23.60 | 23.30 | 23.40 | 23.40 | 1,865,400 |
| Apr 4, 2024 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | 1,743,800 |
| Apr 3, 2024 | 23.70 | 23.80 | 23.40 | 23.50 | 23.50 | 3,116,400 |
| Apr 2, 2024 | 23.80 | 24.00 | 23.60 | 23.80 | 23.80 | 5,329,300 |
| Apr 1, 2024 | 23.90 | 23.90 | 23.40 | 23.80 | 23.80 | 4,570,000 |
| Mar 29, 2024 | 23.60 | 24.20 | 23.50 | 23.90 | 23.90 | 5,013,900 |
| Mar 28, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Mar 27, 2024 | 23.50 | 23.80 | 23.50 | 23.50 | 23.50 | 2,448,900 |
| Mar 26, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Mar 25, 2024 | 23.50 | 23.60 | 23.10 | 23.40 | 23.40 | 7,436,900 |
| Mar 22, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Mar 21, 2024 | 23.80 | 23.90 | 23.50 | 23.60 | 23.60 | 2,839,700 |
| Mar 20, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Mar 19, 2024 | 23.70 | 23.80 | 23.50 | 23.60 | 23.60 | 5,442,700 |
| Mar 18, 2024 | 24.00 | 24.10 | 23.70 | 23.80 | 23.80 | 5,463,300 |
| Mar 15, 2024 | 23.50 | 24.00 | 23.30 | 24.00 | 24.00 | 11,145,400 |
| Mar 14, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Mar 13, 2024 | 23.60 | 23.90 | 23.60 | 23.70 | 23.70 | 3,142,300 |
| Mar 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Mar 11, 2024 | 23.50 | 23.80 | 23.50 | 23.50 | 23.50 | 2,776,000 |
| Mar 8, 2024 | 23.50 | 23.80 | 23.40 | 23.50 | 23.50 | 6,623,800 |
| Mar 7, 2024 | 23.30 | 23.50 | 23.20 | 23.20 | 23.20 | 2,578,300 |
| Mar 6, 2024 | 22.50 | 23.70 | 22.50 | 23.50 | 23.50 | 7,551,000 |
| Mar 5, 2024 | 22.70 | 22.70 | 22.30 | 22.70 | 22.70 | 4,320,600 |
| Mar 4, 2024 | 22.50 | 22.60 | 22.20 | 22.50 | 22.50 | 7,660,000 |
| Mar 1, 2024 | 22.60 | 22.80 | 22.50 | 22.70 | 22.70 | 4,776,000 |
| Feb 29, 2024 | 22.30 | 22.60 | 22.30 | 22.50 | 22.50 | 9,640,300 |
| Feb 28, 2024 | 22.10 | 22.20 | 21.60 | 22.10 | 22.10 | 6,419,200 |
| Feb 27, 2024 | 22.50 | 22.50 | 22.10 | 22.30 | 22.30 | 5,142,600 |
| Feb 23, 2024 | 22.30 | 22.60 | 22.20 | 22.30 | 22.30 | 3,769,200 |
| Feb 22, 2024 | 22.80 | 23.00 | 22.20 | 22.50 | 22.50 | 8,869,200 |
| Feb 21, 2024 | 22.60 | 22.90 | 22.60 | 22.80 | 22.80 | 5,090,500 |
| Feb 20, 2024 | 23.00 | 23.10 | 22.40 | 22.60 | 22.60 | 6,414,400 |
| Feb 19, 2024 | 22.70 | 23.10 | 22.60 | 23.00 | 23.00 | 5,488,500 |
| Feb 16, 2024 | 22.80 | 23.00 | 22.50 | 22.60 | 22.60 | 5,705,400 |
| Feb 15, 2024 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | 5,419,900 |
| Feb 14, 2024 | 22.20 | 22.70 | 22.20 | 22.50 | 22.50 | 4,918,900 |
| Feb 13, 2024 | 22.40 | 22.50 | 22.30 | 22.30 | 22.30 | 2,721,400 |
| Feb 12, 2024 | 22.40 | 22.50 | 22.00 | 22.30 | 22.30 | 4,046,500 |
| Feb 9, 2024 | 22.40 | 22.60 | 22.20 | 22.40 | 22.40 | 4,362,000 |
| Feb 8, 2024 | 22.70 | 22.70 | 22.30 | 22.50 | 22.50 | 7,795,200 |
| Feb 7, 2024 | 22.10 | 22.70 | 22.10 | 22.60 | 22.60 | 12,832,900 |
| Feb 6, 2024 | 21.30 | 22.20 | 21.30 | 22.00 | 22.00 | 16,049,300 |
| Feb 5, 2024 | 21.40 | 21.40 | 21.10 | 21.20 | 21.20 | 6,629,000 |
| Feb 2, 2024 | 21.40 | 21.90 | 21.20 | 21.60 | 21.60 | 16,767,400 |
| Feb 1, 2024 | 21.20 | 21.40 | 21.00 | 21.10 | 21.10 | 7,895,100 |
| Jan 31, 2024 | 21.30 | 21.40 | 20.70 | 21.30 | 21.30 | 22,262,300 |
| Jan 30, 2024 | 21.80 | 22.00 | 21.20 | 21.40 | 21.40 | 23,386,300 |
| Jan 29, 2024 | 21.90 | 22.20 | 20.90 | 21.20 | 21.20 | 28,545,900 |
| Jan 26, 2024 | 22.50 | 22.90 | 21.60 | 21.80 | 21.80 | 12,918,900 |
| Jan 25, 2024 | 22.50 | 22.80 | 22.30 | 22.70 | 22.70 | 6,839,200 |
| Jan 24, 2024 | 22.10 | 22.70 | 21.90 | 22.70 | 22.70 | 7,833,500 |
| Jan 23, 2024 | 22.30 | 22.60 | 22.00 | 22.20 | 22.20 | 7,154,100 |
| Jan 22, 2024 | 22.70 | 22.90 | 22.20 | 22.30 | 22.30 | 9,596,000 |
| Jan 19, 2024 | 23.30 | 23.70 | 22.80 | 23.00 | 23.00 | 16,371,300 |
| Jan 18, 2024 | 22.50 | 23.10 | 22.10 | 22.90 | 22.90 | 17,878,200 |
| Jan 17, 2024 | 24.00 | 24.10 | 22.10 | 22.30 | 22.30 | 33,090,700 |
| Jan 16, 2024 | 24.00 | 24.40 | 24.00 | 24.10 | 24.10 | 4,927,700 |
| Jan 15, 2024 | 24.30 | 24.60 | 23.90 | 24.20 | 24.20 | 9,360,600 |
| Jan 12, 2024 | 24.30 | 24.50 | 24.10 | 24.30 | 24.30 | 5,990,900 |
| Jan 11, 2024 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | 4,407,900 |
| Jan 10, 2024 | 24.40 | 24.90 | 24.40 | 24.70 | 24.70 | 4,249,000 |
| Jan 9, 2024 | 24.60 | 24.80 | 24.30 | 24.30 | 24.30 | 4,710,500 |
| Jan 8, 2024 | 25.25 | 25.50 | 24.50 | 24.60 | 24.60 | 13,706,000 |
| Jan 5, 2024 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | 2,999,900 |
| Jan 4, 2024 | 24.90 | 25.25 | 24.80 | 25.00 | 25.00 | 5,725,200 |
| Jan 3, 2024 | 25.50 | 26.00 | 24.60 | 24.90 | 24.90 | 17,483,000 |
| Dec 28, 2023 | 27.00 | 27.25 | 26.50 | 26.75 | 26.75 | 3,143,600 |
| Dec 27, 2023 | 27.00 | 27.25 | 26.50 | 27.00 | 27.00 | 2,647,800 |
| Dec 26, 2023 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 2,289,000 |
| Dec 25, 2023 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | 3,107,700 |
| Dec 22, 2023 | 26.25 | 26.75 | 26.25 | 26.75 | 26.75 | 3,588,800 |
| Dec 21, 2023 | 26.00 | 26.75 | 26.00 | 26.25 | 26.25 | 7,450,300 |
| Dec 20, 2023 | 26.00 | 26.50 | 25.75 | 26.00 | 26.00 | 3,513,000 |
| Dec 19, 2023 | 26.00 | 26.25 | 25.50 | 26.00 | 26.00 | 2,570,300 |
| Dec 18, 2023 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 4,131,600 |
| Dec 15, 2023 | 25.50 | 26.75 | 25.50 | 26.50 | 26.50 | 13,273,800 |
| Dec 14, 2023 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 1,480,000 |
| Dec 13, 2023 | 25.50 | 25.75 | 24.90 | 25.25 | 25.25 | 4,703,100 |
| Dec 12, 2023 | 25.75 | 25.75 | 25.25 | 25.75 | 25.75 | 2,554,200 |
| Dec 8, 2023 | 26.50 | 26.75 | 25.50 | 25.75 | 25.75 | 3,069,700 |
| Dec 7, 2023 | 25.50 | 26.50 | 25.25 | 26.50 | 26.50 | 5,709,100 |
| Dec 6, 2023 | 25.50 | 25.75 | 25.00 | 25.50 | 25.50 | 3,612,000 |
| Dec 4, 2023 | 25.75 | 26.00 | 25.25 | 25.50 | 25.50 | 2,136,100 |
| Dec 1, 2023 | 25.25 | 26.00 | 25.00 | 25.75 | 25.75 | 3,616,900 |
| Nov 30, 2023 | 24.70 | 25.25 | 24.70 | 25.00 | 25.00 | 6,807,800 |
| Nov 29, 2023 | 25.25 | 25.25 | 24.50 | 24.70 | 24.70 | 8,137,900 |
| Nov 28, 2023 | 25.25 | 26.00 | 25.25 | 25.25 | 25.25 | 5,089,000 |
| Nov 27, 2023 | 25.50 | 25.75 | 25.00 | 25.25 | 25.25 | 3,720,500 |
| Nov 24, 2023 | 25.25 | 25.75 | 25.00 | 25.50 | 25.50 | 4,726,900 |
| Nov 23, 2023 | 24.90 | 25.50 | 24.70 | 25.50 | 25.50 | 4,410,900 |
| Nov 22, 2023 | 24.60 | 24.80 | 24.50 | 24.80 | 24.80 | 2,561,800 |
| Nov 21, 2023 | 24.90 | 24.90 | 24.50 | 24.60 | 24.60 | 4,119,100 |
| Nov 20, 2023 | 24.40 | 25.00 | 24.40 | 24.90 | 24.90 | 7,722,700 |
| Nov 17, 2023 | 24.40 | 24.60 | 24.10 | 24.20 | 24.20 | 3,500,400 |
| Nov 16, 2023 | 24.50 | 24.50 | 24.10 | 24.40 | 24.40 | 4,345,600 |
| Nov 15, 2023 | 23.60 | 24.70 | 23.30 | 24.40 | 24.40 | 10,818,900 |
| Nov 14, 2023 | 23.10 | 23.30 | 23.00 | 23.10 | 23.10 | 3,961,500 |
| Nov 13, 2023 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | 3,266,000 |
| Nov 10, 2023 | 24.10 | 24.10 | 23.20 | 23.30 | 23.30 | 6,357,900 |
| Nov 9, 2023 | 23.60 | 24.20 | 23.60 | 24.10 | 24.10 | 8,502,500 |
| Nov 8, 2023 | 24.20 | 24.20 | 23.50 | 23.50 | 23.50 | 6,342,600 |
| Nov 7, 2023 | 24.30 | 24.40 | 24.20 | 24.30 | 24.30 | 1,766,800 |
| Nov 6, 2023 | 24.20 | 24.60 | 24.10 | 24.50 | 24.50 | 4,688,800 |
| Nov 3, 2023 | 24.30 | 24.60 | 23.90 | 24.10 | 24.10 | 5,196,500 |
| Nov 2, 2023 | 24.10 | 24.50 | 23.90 | 24.20 | 24.20 | 4,381,700 |
| Nov 1, 2023 | 23.80 | 24.10 | 23.60 | 23.90 | 23.90 | 4,254,600 |
| Oct 31, 2023 | 25.00 | 25.00 | 23.50 | 23.80 | 23.80 | 12,787,100 |
| Oct 30, 2023 | 24.60 | 25.25 | 24.60 | 25.00 | 25.00 | 4,274,800 |
| Oct 27, 2023 | 25.25 | 25.25 | 24.50 | 24.90 | 24.90 | 7,842,700 |
| Oct 26, 2023 | 25.00 | 25.75 | 25.00 | 25.00 | 25.00 | 4,220,600 |
| Oct 25, 2023 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 4,209,200 |
| Oct 24, 2023 | 25.50 | 25.75 | 25.00 | 25.25 | 25.25 | 5,003,100 |
| Oct 20, 2023 | 25.50 | 25.75 | 25.00 | 25.75 | 25.75 | 6,857,600 |
| Oct 19, 2023 | 25.75 | 26.00 | 25.25 | 25.25 | 25.25 | 6,644,600 |
| Oct 18, 2023 | 26.25 | 26.50 | 25.75 | 25.75 | 25.75 | 3,304,700 |
| Oct 17, 2023 | 25.75 | 26.50 | 25.50 | 26.25 | 26.25 | 4,402,500 |
| Oct 16, 2023 | 25.75 | 26.50 | 25.25 | 25.75 | 25.75 | 7,148,800 |
| Oct 12, 2023 | 25.50 | 26.25 | 25.25 | 25.75 | 25.75 | 3,202,100 |
| Oct 11, 2023 | 24.80 | 25.75 | 24.80 | 25.75 | 25.75 | 5,522,900 |
| Oct 10, 2023 | 24.20 | 24.90 | 24.20 | 24.70 | 24.70 | 4,933,000 |
| Oct 9, 2023 | 24.20 | 24.30 | 23.80 | 24.00 | 24.00 | 5,879,200 |
| Oct 6, 2023 | 24.90 | 25.25 | 24.40 | 24.60 | 24.60 | 4,342,700 |
| Oct 5, 2023 | 25.25 | 25.25 | 24.80 | 24.80 | 24.80 | 2,716,300 |
| Oct 4, 2023 | 24.60 | 25.25 | 24.60 | 25.25 | 25.25 | 4,447,200 |
| Oct 3, 2023 | 24.50 | 25.00 | 24.40 | 24.90 | 24.90 | 4,586,300 |
| Oct 2, 2023 | 24.20 | 24.80 | 24.20 | 24.60 | 24.60 | 6,550,700 |
| Sep 29, 2023 | 25.50 | 25.75 | 24.30 | 24.40 | 24.40 | 15,646,400 |
| Sep 28, 2023 | 26.00 | 26.25 | 25.50 | 25.75 | 25.75 | 3,661,600 |
| Sep 27, 2023 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | 756,000 |
| Sep 26, 2023 | 26.00 | 26.75 | 25.50 | 25.75 | 25.75 | 5,623,700 |
| Sep 25, 2023 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | 5,093,100 |
| Sep 22, 2023 | 25.50 | 26.75 | 25.50 | 26.50 | 26.50 | 4,966,300 |
| Sep 21, 2023 | 25.50 | 25.75 | 25.00 | 25.50 | 25.50 | 3,800,000 |
| Sep 20, 2023 | 25.50 | 25.75 | 25.25 | 25.50 | 25.50 | 7,555,800 |
| Sep 19, 2023 | 26.25 | 26.25 | 25.50 | 25.75 | 25.75 | 1,154,100 |
| Sep 18, 2023 | 25.75 | 26.25 | 25.50 | 26.25 | 26.25 | 2,581,800 |
| Sep 15, 2023 | 26.25 | 26.50 | 25.75 | 25.75 | 25.75 | 4,697,400 |
| Sep 14, 2023 | 26.50 | 26.50 | 26.00 | 26.25 | 26.25 | 1,526,100 |
| Sep 13, 2023 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 3,615,600 |
| Sep 12, 2023 | 26.25 | 26.75 | 26.00 | 26.25 | 26.25 | 8,285,900 |
| Sep 11, 2023 | 26.25 | 26.25 | 25.50 | 26.00 | 26.00 | 7,014,900 |
| Sep 8, 2023 | 26.75 | 26.75 | 25.75 | 26.00 | 26.00 | 4,802,600 |
| Sep 7, 2023 | 25.50 | 26.75 | 25.50 | 26.75 | 26.75 | 5,537,000 |
| Sep 6, 2023 | 25.50 | 26.00 | 25.50 | 25.50 | 25.50 | 1,976,800 |
| Sep 5, 2023 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 3,624,500 |
| Sep 4, 2023 | 25.75 | 26.00 | 25.00 | 25.50 | 25.50 | 7,710,400 |
| Sep 1, 2023 | 25.50 | 25.75 | 25.25 | 25.25 | 25.25 | 6,140,500 |
| Aug 31, 2023 | 25.25 | 25.75 | 25.00 | 25.50 | 25.50 | 14,713,200 |
| Aug 30, 2023 | 24.60 | 24.80 | 24.40 | 24.50 | 24.50 | 5,944,800 |
| Aug 29, 2023 | 24.60 | 24.70 | 24.40 | 24.50 | 24.50 | 3,270,100 |
| Aug 28, 2023 | 24.10 | 24.80 | 24.10 | 24.60 | 24.60 | 7,225,600 |
| Aug 25, 2023 | 23.90 | 24.20 | 23.80 | 24.10 | 24.10 | 6,146,800 |
| Aug 24, 2023 | 0.25 Dividend | |||||
| Aug 24, 2023 | 23.70 | 24.10 | 23.70 | 23.90 | 23.90 | 3,878,400 |
| Aug 23, 2023 | 24.00 | 24.30 | 23.90 | 23.90 | 23.65 | 6,459,000 |
| Aug 22, 2023 | 23.80 | 24.00 | 23.60 | 24.00 | 23.75 | 5,901,700 |
| Aug 21, 2023 | 23.90 | 24.00 | 23.60 | 23.60 | 23.35 | 8,985,500 |
| Aug 18, 2023 | 23.30 | 23.80 | 23.20 | 23.70 | 23.45 | 15,059,300 |
| Aug 17, 2023 | 23.40 | 23.70 | 23.10 | 23.20 | 22.96 | 10,356,400 |
| Aug 16, 2023 | 23.50 | 23.60 | 23.10 | 23.60 | 23.35 | 7,079,100 |
| Aug 15, 2023 | 23.00 | 23.50 | 22.70 | 23.40 | 23.16 | 10,733,500 |
| Aug 11, 2023 | 23.00 | 23.20 | 22.80 | 23.00 | 22.76 | 4,289,500 |
| Aug 10, 2023 | 22.70 | 23.10 | 22.40 | 22.90 | 22.66 | 6,124,500 |
| Aug 9, 2023 | 22.70 | 22.90 | 22.20 | 22.70 | 22.46 | 8,466,500 |
| Aug 8, 2023 | 23.20 | 23.20 | 22.80 | 22.80 | 22.56 | 3,402,700 |
| Aug 7, 2023 | 23.00 | 23.40 | 22.90 | 23.20 | 22.96 | 2,677,700 |
| Aug 4, 2023 | 23.10 | 23.30 | 22.90 | 23.10 | 22.86 | 4,293,400 |
| Aug 3, 2023 | 23.10 | 23.30 | 23.00 | 23.10 | 22.86 | 2,492,800 |
| Aug 2, 2023 | 23.40 | 23.60 | 23.00 | 23.00 | 22.76 | 6,503,400 |
| Jul 31, 2023 | 23.50 | 23.60 | 23.40 | 23.50 | 23.25 | 3,380,600 |
| Jul 27, 2023 | 24.00 | 24.30 | 24.00 | 24.00 | 23.75 | 4,227,600 |
| Jul 26, 2023 | 24.20 | 24.30 | 23.70 | 24.00 | 23.75 | 6,434,000 |
| Jul 25, 2023 | 24.00 | 24.20 | 24.00 | 24.20 | 23.95 | 3,450,600 |
| Jul 24, 2023 | 24.00 | 24.30 | 23.80 | 24.00 | 23.75 | 6,267,000 |
| Jul 21, 2023 | 23.40 | 24.00 | 23.40 | 23.90 | 23.65 | 5,867,700 |
| Jul 20, 2023 | 23.50 | 23.90 | 23.30 | 23.30 | 23.06 | 9,163,200 |
| Jul 19, 2023 | 22.90 | 23.60 | 22.80 | 23.50 | 23.25 | 10,995,500 |
| Jul 18, 2023 | 22.80 | 22.90 | 22.60 | 22.90 | 22.66 | 3,583,600 |
| Jul 17, 2023 | 22.80 | 22.80 | 22.60 | 22.80 | 22.56 | 4,628,700 |
| Jul 14, 2023 | 22.30 | 22.70 | 22.30 | 22.60 | 22.36 | 3,954,200 |
| Jul 13, 2023 | 22.20 | 22.30 | 21.80 | 22.20 | 21.97 | 5,192,400 |
| Jul 12, 2023 | 22.60 | 22.70 | 22.10 | 22.20 | 21.97 | 6,388,700 |
| Jul 11, 2023 | 22.30 | 22.60 | 22.30 | 22.50 | 22.26 | 2,088,800 |
| Jul 10, 2023 | 22.50 | 22.60 | 22.20 | 22.20 | 21.97 | 2,256,000 |
| Jul 7, 2023 | 22.20 | 22.70 | 22.20 | 22.50 | 22.26 | 2,285,300 |
| Jul 6, 2023 | 22.50 | 22.80 | 22.20 | 22.50 | 22.26 | 4,914,500 |
| Jul 5, 2023 | 22.90 | 22.90 | 22.50 | 22.60 | 22.36 | 3,470,800 |
| Jul 4, 2023 | 21.90 | 22.80 | 21.90 | 22.70 | 22.46 | 9,272,000 |
| Jul 3, 2023 | 22.20 | 22.40 | 21.80 | 21.90 | 21.67 | 5,412,800 |
| Jun 30, 2023 | 21.90 | 22.30 | 21.80 | 22.20 | 21.97 | 3,384,500 |
| Jun 29, 2023 | 21.60 | 21.90 | 21.60 | 21.60 | 21.37 | 2,766,000 |
| Jun 28, 2023 | 22.30 | 22.30 | 21.60 | 21.70 | 21.47 | 8,304,600 |
| Jun 27, 2023 | 22.20 | 22.50 | 22.20 | 22.40 | 22.17 | 2,463,500 |
| Jun 26, 2023 | 21.90 | 22.40 | 21.80 | 22.30 | 22.07 | 6,868,100 |
| Jun 23, 2023 | 22.10 | 22.10 | 21.70 | 21.80 | 21.57 | 3,616,300 |
| Jun 22, 2023 | 22.20 | 22.30 | 21.70 | 22.10 | 21.87 | 5,348,900 |
| Jun 21, 2023 | 22.40 | 22.50 | 22.00 | 22.10 | 21.87 | 4,226,600 |
| Jun 20, 2023 | 22.30 | 22.60 | 22.30 | 22.40 | 22.17 | 2,886,500 |
| Jun 19, 2023 | 22.60 | 22.80 | 22.20 | 22.30 | 22.07 | 5,349,900 |
| Jun 16, 2023 | 22.50 | 22.80 | 22.40 | 22.50 | 22.26 | 3,631,000 |
| Jun 15, 2023 | 22.80 | 22.90 | 22.50 | 22.50 | 22.26 | 3,197,100 |
| Jun 14, 2023 | 22.90 | 23.00 | 22.60 | 22.70 | 22.46 | 5,024,200 |
| Jun 13, 2023 | 22.80 | 23.00 | 22.70 | 22.80 | 22.56 | 3,667,100 |
| Jun 12, 2023 | 22.90 | 23.10 | 22.70 | 22.80 | 22.56 | 5,100,400 |
| Jun 9, 2023 | 22.70 | 22.90 | 22.60 | 22.70 | 22.46 | 2,162,600 |
| Jun 8, 2023 | 22.10 | 22.70 | 21.90 | 22.70 | 22.46 | 9,287,100 |
| Jun 7, 2023 | 22.60 | 22.60 | 22.10 | 22.30 | 22.07 | 4,787,700 |
| Jun 6, 2023 | 22.80 | 22.90 | 22.50 | 22.50 | 22.26 | 3,537,000 |
| Jun 2, 2023 | 22.70 | 22.90 | 22.70 | 22.80 | 22.56 | 4,200,800 |
| Jun 1, 2023 | 22.30 | 22.90 | 22.00 | 22.70 | 22.46 | 8,223,500 |
| May 31, 2023 | 22.20 | 22.30 | 22.00 | 22.10 | 21.87 | 3,590,300 |
| May 30, 2023 | 22.20 | 22.40 | 21.90 | 22.30 | 22.07 | 4,171,100 |
| May 29, 2023 | 22.30 | 22.30 | 22.00 | 22.20 | 21.97 | 2,866,500 |
| May 26, 2023 | 22.00 | 22.50 | 21.80 | 22.20 | 21.97 | 7,697,400 |
| May 25, 2023 | 22.10 | 22.40 | 21.80 | 22.30 | 22.07 | 7,072,100 |
| May 24, 2023 | 22.20 | 22.60 | 21.80 | 22.10 | 21.87 | 14,434,900 |
| May 23, 2023 | 21.40 | 22.10 | 21.30 | 22.00 | 21.77 | 9,025,300 |
| May 22, 2023 | 21.00 | 21.70 | 20.50 | 21.60 | 21.37 | 8,577,700 |
| May 19, 2023 | 21.40 | 21.50 | 21.00 | 21.20 | 20.98 | 4,568,100 |
| May 18, 2023 | 21.50 | 21.70 | 21.40 | 21.60 | 21.37 | 6,089,200 |
| May 17, 2023 | 21.60 | 21.90 | 21.00 | 21.10 | 20.88 | 7,629,800 |
| May 16, 2023 | 22.10 | 22.30 | 21.40 | 21.80 | 21.57 | 10,200,200 |
| May 15, 2023 | 23.30 | 23.30 | 22.40 | 22.50 | 22.26 | 5,348,400 |
| May 12, 2023 | 22.80 | 23.20 | 22.60 | 23.20 | 22.96 | 5,882,300 |
| May 11, 2023 | 22.90 | 23.20 | 22.60 | 22.80 | 22.56 | 5,352,300 |
| May 10, 2023 | 23.40 | 23.40 | 22.90 | 23.00 | 22.76 | 3,391,700 |
| May 9, 2023 | 23.50 | 23.60 | 23.20 | 23.40 | 23.16 | 2,296,700 |
| May 8, 2023 | 22.70 | 23.40 | 22.50 | 23.40 | 23.16 | 10,821,900 |
| May 3, 2023 | 0.40 Dividend | |||||
| May 3, 2023 | 22.70 | 22.80 | 22.20 | 22.50 | 22.26 | 10,210,400 |
| May 2, 2023 | 23.30 | 23.60 | 23.10 | 23.20 | 22.56 | 4,588,500 |
| Apr 28, 2023 | 23.40 | 23.50 | 23.00 | 23.30 | 22.66 | 4,105,900 |
| Apr 27, 2023 | 22.90 | 23.30 | 22.70 | 23.20 | 22.56 | 5,405,100 |
| Apr 26, 2023 | 23.10 | 23.30 | 22.90 | 22.90 | 22.27 | 6,136,200 |