Thailand - Delayed Quote • THB
CK Power Public Company Limited (CKP.BK)
At close: 4:38 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, 2024 | 4.0200 | 4.0200 | 3.8200 | 3.8200 | 3.8200 | 23,446,176 |
| Apr 24, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Apr 23, 2024 | 4.0600 | 4.0800 | 4.0200 | 4.0200 | 4.0200 | 3,280,700 |
| Apr 22, 2024 | 4.0400 | 4.0800 | 4.0000 | 4.0600 | 4.0600 | 3,342,500 |
| Apr 19, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Apr 18, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Apr 17, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Apr 11, 2024 | 4.1600 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 7,509,000 |
| Apr 10, 2024 | 4.1600 | 4.2200 | 4.1400 | 4.1800 | 4.1800 | 5,434,300 |
| Apr 9, 2024 | 4.0600 | 4.1600 | 4.0600 | 4.1200 | 4.1200 | 3,686,600 |
| Apr 5, 2024 | 4.1400 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 2,958,000 |
| Apr 4, 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1400 | 4.1400 | 2,901,600 |
| Apr 3, 2024 | 4.1600 | 4.2200 | 4.1400 | 4.1600 | 4.1600 | 8,099,600 |
| Apr 2, 2024 | 4.2200 | 4.2400 | 4.1400 | 4.1400 | 4.1400 | 3,817,400 |
| Apr 1, 2024 | 4.1600 | 4.2800 | 4.1600 | 4.2200 | 4.2200 | 18,334,600 |
| Mar 29, 2024 | 4.1600 | 4.1800 | 4.0600 | 4.1000 | 4.1000 | 9,185,000 |
| Mar 28, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Mar 27, 2024 | 4.1200 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 16,076,000 |
| Mar 26, 2024 | 4.0800 | 4.1400 | 4.0000 | 4.1200 | 4.1200 | 21,525,200 |
| Mar 25, 2024 | 3.8400 | 4.0600 | 3.8200 | 4.0600 | 4.0600 | 20,531,200 |
| Mar 22, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Mar 21, 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 3.9000 | 1,941,100 |
| Mar 20, 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9200 | 3.9200 | 5,496,400 |
| Mar 19, 2024 | 4.0000 | 4.0200 | 3.9200 | 3.9400 | 3.9400 | 3,941,300 |
| Mar 18, 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 1,926,000 |
| Mar 15, 2024 | 4.0400 | 4.0600 | 3.9200 | 3.9200 | 3.9200 | 5,033,600 |
| Mar 14, 2024 | 3.9200 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | 6,664,300 |
| Mar 13, 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9400 | 3.9400 | 3,979,600 |
| Mar 12, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 11, 2024 | 3.8800 | 3.9600 | 3.8600 | 3.9200 | 3.9200 | 6,278,800 |
| Mar 8, 2024 | 3.7800 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | 6,588,300 |
| Mar 7, 2024 | 3.8000 | 3.8400 | 3.6800 | 3.7800 | 3.7800 | 8,140,300 |
| Mar 6, 2024 | 3.8600 | 3.8800 | 3.7400 | 3.8000 | 3.8000 | 5,909,100 |
| Mar 5, 2024 | 3.7600 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | 6,373,900 |
| Mar 4, 2024 | 3.8800 | 3.9000 | 3.7400 | 3.7600 | 3.7600 | 10,293,200 |
| Mar 1, 2024 | 3.9400 | 3.9600 | 3.8800 | 3.9200 | 3.9200 | 3,924,000 |
| Feb 29, 2024 | 4.0400 | 4.0400 | 3.8800 | 3.9400 | 3.9400 | 7,995,400 |
| Feb 28, 2024 | 4.0200 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 4,343,200 |
| Feb 27, 2024 | 4.0800 | 4.0800 | 4.0200 | 4.0600 | 4.0600 | 4,248,800 |
| Feb 23, 2024 | 4.0400 | 4.0800 | 4.0200 | 4.0600 | 4.0600 | 2,500,100 |
| Feb 22, 2024 | 4.1200 | 4.1200 | 4.0200 | 4.0800 | 4.0800 | 2,412,700 |
| Feb 21, 2024 | 4.0000 | 4.1200 | 4.0000 | 4.1000 | 4.1000 | 11,110,300 |
| Feb 20, 2024 | 4.0400 | 4.0400 | 3.9600 | 4.0200 | 4.0200 | 2,706,000 |
| Feb 19, 2024 | 3.9400 | 4.0400 | 3.9400 | 4.0400 | 4.0400 | 4,227,700 |
| Feb 16, 2024 | 4.0200 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 3,170,300 |
| Feb 15, 2024 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | 5,547,700 |
| Feb 14, 2024 | 4.0400 | 4.1200 | 4.0200 | 4.0800 | 4.0800 | 7,961,000 |
| Feb 13, 2024 | 4.1800 | 4.1800 | 4.0600 | 4.0600 | 4.0600 | 6,142,200 |
| Feb 12, 2024 | 4.1000 | 4.1600 | 4.0200 | 4.1600 | 4.1600 | 6,545,500 |
| Feb 9, 2024 | 4.0600 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 4,216,400 |
| Feb 8, 2024 | 4.0200 | 4.1800 | 4.0000 | 4.1000 | 4.1000 | 25,212,600 |
| Feb 7, 2024 | 3.9400 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 16,407,000 |
| Feb 6, 2024 | 3.7800 | 3.9000 | 3.7800 | 3.8800 | 3.8800 | 19,040,000 |
| Feb 5, 2024 | 3.7800 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | 5,086,700 |
| Feb 2, 2024 | 3.8200 | 3.8800 | 3.7800 | 3.7800 | 3.7800 | 5,963,400 |
| Feb 1, 2024 | 3.8000 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | 5,453,900 |
| Jan 31, 2024 | 3.7600 | 3.8600 | 3.7600 | 3.8200 | 3.8200 | 6,476,900 |
| Jan 30, 2024 | 3.9000 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | 8,351,600 |
| Jan 29, 2024 | 3.8400 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | 4,900,300 |
| Jan 26, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8400 | 3.8400 | 4,742,200 |
| Jan 25, 2024 | 3.8600 | 3.9200 | 3.8400 | 3.9000 | 3.9000 | 8,592,200 |
| Jan 24, 2024 | 3.7400 | 3.8800 | 3.7400 | 3.8600 | 3.8600 | 7,169,300 |
| Jan 23, 2024 | 3.8200 | 3.8800 | 3.7400 | 3.7800 | 3.7800 | 3,365,100 |
| Jan 22, 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8400 | 3.8400 | 2,965,400 |
| Jan 19, 2024 | 3.8600 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 4,778,900 |
| Jan 18, 2024 | 3.8400 | 3.9000 | 3.8400 | 3.8600 | 3.8600 | 7,905,500 |
| Jan 17, 2024 | 3.8400 | 3.9200 | 3.8400 | 3.8400 | 3.8400 | 15,199,900 |
| Jan 16, 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8400 | 3.8400 | 3,874,100 |
| Jan 15, 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9000 | 3.9000 | 6,938,200 |
| Jan 12, 2024 | 3.8800 | 3.9200 | 3.8400 | 3.8800 | 3.8800 | 8,047,200 |
| Jan 11, 2024 | 3.6800 | 3.9200 | 3.6800 | 3.9200 | 3.9200 | 46,144,400 |
| Jan 10, 2024 | 3.5000 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | 10,232,500 |
| Jan 9, 2024 | 3.5600 | 3.5600 | 3.4800 | 3.5000 | 3.5000 | 1,510,600 |
| Jan 8, 2024 | 3.5800 | 3.6400 | 3.5000 | 3.5200 | 3.5200 | 4,093,000 |
| Jan 5, 2024 | 3.6600 | 3.6800 | 3.5800 | 3.5800 | 3.5800 | 6,470,700 |
| Jan 4, 2024 | 3.6200 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | 12,972,900 |
| Jan 3, 2024 | 3.3600 | 3.6400 | 3.3600 | 3.6200 | 3.6200 | 22,829,000 |
| Dec 28, 2023 | 3.3800 | 3.3800 | 3.2200 | 3.2600 | 3.2600 | 12,876,700 |
| Dec 27, 2023 | 3.3000 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 1,881,200 |
| Dec 26, 2023 | 3.2400 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 1,382,900 |
| Dec 25, 2023 | 3.3200 | 3.3400 | 3.2400 | 3.2800 | 3.2800 | 2,185,000 |
| Dec 22, 2023 | 3.3800 | 3.3800 | 3.3000 | 3.3200 | 3.3200 | 2,504,000 |
| Dec 21, 2023 | 3.3400 | 3.4000 | 3.3200 | 3.3800 | 3.3800 | 4,342,700 |
| Dec 20, 2023 | 3.2800 | 3.4400 | 3.2800 | 3.4200 | 3.4200 | 7,153,400 |
| Dec 19, 2023 | 3.3200 | 3.3200 | 3.2600 | 3.3000 | 3.3000 | 3,636,300 |
| Dec 18, 2023 | 3.2400 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 4,357,300 |
| Dec 15, 2023 | 3.2400 | 3.3000 | 3.2000 | 3.2400 | 3.2400 | 4,216,300 |
| Dec 14, 2023 | 3.0800 | 3.2600 | 3.0800 | 3.2000 | 3.2000 | 5,715,600 |
| Dec 13, 2023 | 3.1000 | 3.1200 | 3.0400 | 3.0600 | 3.0600 | 2,289,200 |
| Dec 12, 2023 | 3.2000 | 3.2200 | 3.1000 | 3.1200 | 3.1200 | 2,587,100 |
| Dec 8, 2023 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | 2,459,500 |
| Dec 7, 2023 | 3.2600 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 2,833,800 |
| Dec 6, 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 1,916,300 |
| Dec 4, 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 1,087,200 |
| Dec 1, 2023 | 3.1400 | 3.2000 | 3.1400 | 3.1600 | 3.1600 | 1,398,700 |
| Nov 30, 2023 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 3,245,500 |
| Nov 29, 2023 | 3.2200 | 3.2200 | 3.1600 | 3.2000 | 3.2000 | 2,083,800 |
| Nov 28, 2023 | 3.2000 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 2,688,900 |
| Nov 27, 2023 | 3.2000 | 3.2200 | 3.1400 | 3.2000 | 3.2000 | 2,320,400 |
| Nov 24, 2023 | 3.2600 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 3,202,700 |
| Nov 23, 2023 | 3.3200 | 3.3600 | 3.2200 | 3.2400 | 3.2400 | 4,799,300 |
| Nov 22, 2023 | 3.3000 | 3.3400 | 3.2800 | 3.3200 | 3.3200 | 3,735,000 |
| Nov 21, 2023 | 3.4000 | 3.4000 | 3.2800 | 3.2800 | 3.2800 | 3,860,800 |
| Nov 20, 2023 | 3.3400 | 3.3800 | 3.3000 | 3.3200 | 3.3200 | 6,385,800 |
| Nov 17, 2023 | 3.2000 | 3.3400 | 3.1800 | 3.3400 | 3.3400 | 9,233,200 |
| Nov 16, 2023 | 3.2000 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 2,758,100 |
| Nov 15, 2023 | 3.1200 | 3.2200 | 3.1200 | 3.2000 | 3.2000 | 3,112,900 |
| Nov 14, 2023 | 3.1200 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 1,684,200 |
| Nov 13, 2023 | 3.1400 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 1,182,200 |
| Nov 10, 2023 | 3.1800 | 3.1800 | 3.0600 | 3.1400 | 3.1400 | 1,995,500 |
| Nov 9, 2023 | 3.1800 | 3.2200 | 3.1400 | 3.1800 | 3.1800 | 3,820,000 |
| Nov 8, 2023 | 3.1400 | 3.2000 | 3.1400 | 3.2000 | 3.2000 | 2,386,300 |
| Nov 7, 2023 | 3.1200 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 1,886,800 |
| Nov 6, 2023 | 3.2400 | 3.2400 | 3.1000 | 3.1600 | 3.1600 | 3,297,000 |
| Nov 3, 2023 | 3.1800 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 5,673,800 |
| Nov 2, 2023 | 3.0800 | 3.1800 | 3.0600 | 3.1600 | 3.1600 | 3,294,400 |
| Nov 1, 2023 | 3.0800 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | 2,844,900 |
| Oct 31, 2023 | 3.0800 | 3.0800 | 2.9800 | 3.0200 | 3.0200 | 6,780,300 |
| Oct 30, 2023 | 3.1200 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 8,611,200 |
| Oct 27, 2023 | 3.1400 | 3.1600 | 3.0600 | 3.1400 | 3.1400 | 3,636,300 |
| Oct 26, 2023 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 3,478,900 |
| Oct 25, 2023 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 1,785,100 |
| Oct 24, 2023 | 3.1400 | 3.2600 | 3.1200 | 3.2200 | 3.2200 | 7,007,600 |
| Oct 20, 2023 | 3.1400 | 3.1800 | 3.1000 | 3.1600 | 3.1600 | 8,308,400 |
| Oct 19, 2023 | 3.1400 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 7,655,800 |
| Oct 18, 2023 | 3.2600 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 2,092,800 |
| Oct 17, 2023 | 3.1800 | 3.2800 | 3.1800 | 3.2400 | 3.2400 | 1,744,400 |
| Oct 16, 2023 | 3.2400 | 3.2400 | 3.1400 | 3.1800 | 3.1800 | 6,175,400 |
| Oct 12, 2023 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 716,900 |
| Oct 11, 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 4,689,400 |
| Oct 10, 2023 | 3.2200 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 1,288,900 |
| Oct 9, 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 3,850,500 |
| Oct 6, 2023 | 3.1800 | 3.2000 | 3.1600 | 3.1800 | 3.1800 | 1,818,900 |
| Oct 5, 2023 | 3.2400 | 3.2400 | 3.1600 | 3.1600 | 3.1600 | 2,558,100 |
| Oct 4, 2023 | 3.1600 | 3.2600 | 3.1200 | 3.2400 | 3.2400 | 6,788,300 |
| Oct 3, 2023 | 3.1600 | 3.2000 | 3.1400 | 3.1600 | 3.1600 | 6,108,100 |
| Oct 2, 2023 | 3.2200 | 3.2400 | 3.1000 | 3.2200 | 3.2200 | 31,748,800 |
| Sep 29, 2023 | 3.2000 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | 3,322,800 |
| Sep 28, 2023 | 3.3200 | 3.3200 | 3.2200 | 3.2400 | 3.2400 | 3,235,900 |
| Sep 27, 2023 | 3.3000 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 3,028,800 |
| Sep 26, 2023 | 3.3600 | 3.3800 | 3.3000 | 3.3200 | 3.3200 | 4,844,100 |
| Sep 25, 2023 | 3.4200 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | 3,012,100 |
| Sep 22, 2023 | 3.4400 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 1,282,400 |
| Sep 21, 2023 | 3.4200 | 3.4800 | 3.4200 | 3.4400 | 3.4400 | 1,676,900 |
| Sep 20, 2023 | 3.4400 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 4,530,700 |
| Sep 19, 2023 | 3.5000 | 3.5200 | 3.4600 | 3.4800 | 3.4800 | 2,241,500 |
| Sep 18, 2023 | 3.5800 | 3.5800 | 3.4800 | 3.5000 | 3.5000 | 3,723,100 |
| Sep 15, 2023 | 3.5400 | 3.5600 | 3.5200 | 3.5600 | 3.5600 | 1,311,800 |
| Sep 14, 2023 | 3.5200 | 3.5400 | 3.4600 | 3.5400 | 3.5400 | 2,531,900 |
| Sep 13, 2023 | 3.5800 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 2,686,500 |
| Sep 12, 2023 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 1,541,100 |
| Sep 11, 2023 | 3.5800 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 6,909,400 |
| Sep 8, 2023 | 3.6200 | 3.6400 | 3.5800 | 3.6000 | 3.6000 | 3,153,700 |
| Sep 7, 2023 | 3.6800 | 3.7000 | 3.6000 | 3.6200 | 3.6200 | 11,298,700 |
| Sep 6, 2023 | 3.7600 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 11,903,600 |
| Sep 5, 2023 | 3.6400 | 3.7600 | 3.6400 | 3.7600 | 3.7600 | 13,146,600 |
| Sep 4, 2023 | 3.7200 | 3.7200 | 3.6200 | 3.6400 | 3.6400 | 9,883,900 |
| Sep 1, 2023 | 3.6400 | 3.7400 | 3.6200 | 3.7000 | 3.7000 | 11,720,500 |
| Aug 31, 2023 | 3.7400 | 3.7600 | 3.6600 | 3.6600 | 3.6600 | 7,596,400 |
| Aug 30, 2023 | 3.7600 | 3.7800 | 3.7000 | 3.7400 | 3.7400 | 12,288,100 |
| Aug 29, 2023 | 3.6600 | 3.7400 | 3.6200 | 3.7400 | 3.7400 | 17,253,100 |
| Aug 28, 2023 | 3.5800 | 3.6400 | 3.5400 | 3.6000 | 3.6000 | 7,602,300 |
| Aug 25, 2023 | 3.6200 | 3.6200 | 3.5600 | 3.5800 | 3.5800 | 7,936,000 |
| Aug 24, 2023 | 3.6800 | 3.6800 | 3.6200 | 3.6200 | 3.6200 | 9,103,900 |
| Aug 23, 2023 | 3.6800 | 3.7000 | 3.6200 | 3.6600 | 3.6600 | 13,269,700 |
| Aug 22, 2023 | 3.6000 | 3.7000 | 3.5800 | 3.6400 | 3.6400 | 21,763,100 |
| Aug 21, 2023 | 3.5400 | 3.6000 | 3.5200 | 3.5800 | 3.5800 | 4,510,700 |
| Aug 18, 2023 | 3.5400 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 2,709,400 |
| Aug 17, 2023 | 3.4600 | 3.5400 | 3.4400 | 3.5200 | 3.5200 | 5,053,700 |
| Aug 16, 2023 | 3.4600 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 1,353,000 |
| Aug 15, 2023 | 3.4400 | 3.4800 | 3.4000 | 3.4600 | 3.4600 | 4,330,000 |
| Aug 11, 2023 | 3.4600 | 3.4600 | 3.3400 | 3.4600 | 3.4600 | 9,132,500 |
| Aug 10, 2023 | 3.3400 | 3.4600 | 3.3200 | 3.4400 | 3.4400 | 6,477,900 |
| Aug 9, 2023 | 3.3600 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 4,467,100 |
| Aug 8, 2023 | 3.3400 | 3.3800 | 3.3200 | 3.3600 | 3.3600 | 3,090,300 |
| Aug 7, 2023 | 3.3200 | 3.3600 | 3.3000 | 3.3200 | 3.3200 | 5,809,600 |
| Aug 4, 2023 | 3.4200 | 3.4800 | 3.3400 | 3.3200 | 3.3200 | 10,255,400 |
| Aug 3, 2023 | 3.4200 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | 6,109,100 |
| Aug 2, 2023 | 3.4600 | 3.5200 | 3.4400 | 3.4400 | 3.4400 | 6,554,200 |
| Jul 31, 2023 | 3.4600 | 3.5200 | 3.4400 | 3.4600 | 3.4600 | 1,957,700 |
| Jul 27, 2023 | 3.3800 | 3.5200 | 3.3800 | 3.5000 | 3.5000 | 4,860,600 |
| Jul 26, 2023 | 3.5000 | 3.5000 | 3.3600 | 3.3600 | 3.3600 | 4,852,500 |
| Jul 25, 2023 | 3.5000 | 3.5600 | 3.4600 | 3.4600 | 3.4600 | 7,971,500 |
| Jul 24, 2023 | 3.5600 | 3.7800 | 3.5200 | 3.5400 | 3.5400 | 19,890,000 |
| Jul 21, 2023 | 3.5400 | 3.5600 | 3.5000 | 3.5200 | 3.5200 | 1,872,900 |
| Jul 20, 2023 | 3.5200 | 3.6000 | 3.5200 | 3.5400 | 3.5400 | 2,868,700 |
| Jul 19, 2023 | 3.5800 | 3.6200 | 3.5600 | 3.6000 | 3.6000 | 1,870,700 |
| Jul 18, 2023 | 3.5800 | 3.6000 | 3.5400 | 3.5600 | 3.5600 | 2,793,100 |
| Jul 17, 2023 | 3.5400 | 3.5800 | 3.4800 | 3.5600 | 3.5600 | 3,637,800 |
| Jul 14, 2023 | 3.4400 | 3.5400 | 3.4200 | 3.5000 | 3.5000 | 1,865,300 |
| Jul 13, 2023 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | 1,065,400 |
| Jul 12, 2023 | 3.4600 | 3.5000 | 3.3600 | 3.4000 | 3.4000 | 3,837,800 |
| Jul 11, 2023 | 3.5000 | 3.5200 | 3.4600 | 3.4600 | 3.4600 | 1,875,500 |
| Jul 10, 2023 | 3.5200 | 3.5400 | 3.4800 | 3.5000 | 3.5000 | 1,577,700 |
| Jul 7, 2023 | 3.5400 | 3.5600 | 3.4400 | 3.5000 | 3.5000 | 4,312,000 |
| Jul 6, 2023 | 3.6000 | 3.6200 | 3.4800 | 3.5200 | 3.5200 | 7,330,900 |
| Jul 5, 2023 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 2,668,800 |
| Jul 4, 2023 | 3.5400 | 3.6000 | 3.5200 | 3.5600 | 3.5600 | 2,961,100 |
| Jul 3, 2023 | 3.5600 | 3.5800 | 3.5000 | 3.5400 | 3.5400 | 4,560,600 |
| Jun 30, 2023 | 3.4800 | 3.5400 | 3.4800 | 3.5000 | 3.5000 | 3,014,700 |
| Jun 29, 2023 | 3.3800 | 3.5200 | 3.3800 | 3.4800 | 3.4800 | 6,388,900 |
| Jun 28, 2023 | 3.3800 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 5,316,000 |
| Jun 27, 2023 | 3.3000 | 3.3800 | 3.2800 | 3.3800 | 3.3800 | 4,922,000 |
| Jun 26, 2023 | 3.2800 | 3.3800 | 3.2800 | 3.2800 | 3.2800 | 5,328,000 |
| Jun 23, 2023 | 3.3200 | 3.3600 | 3.2800 | 3.3600 | 3.3600 | 4,043,800 |
| Jun 22, 2023 | 3.3200 | 3.3400 | 3.2400 | 3.3200 | 3.3200 | 5,646,800 |
| Jun 21, 2023 | 3.3200 | 3.3800 | 3.2600 | 3.3200 | 3.3200 | 7,128,300 |
| Jun 20, 2023 | 3.3200 | 3.4000 | 3.3200 | 3.3400 | 3.3400 | 7,887,300 |
| Jun 19, 2023 | 3.2800 | 3.3600 | 3.2800 | 3.3000 | 3.3000 | 5,300,500 |
| Jun 16, 2023 | 3.2800 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 2,953,700 |
| Jun 15, 2023 | 3.5000 | 3.5200 | 3.2400 | 3.2800 | 3.2800 | 21,893,600 |
| Jun 14, 2023 | 3.5200 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 1,449,000 |
| Jun 13, 2023 | 3.4600 | 3.5400 | 3.4400 | 3.5000 | 3.5000 | 4,573,900 |
| Jun 12, 2023 | 3.4400 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 1,148,900 |
| Jun 9, 2023 | 3.4600 | 3.4600 | 3.3800 | 3.4400 | 3.4400 | 2,829,700 |
| Jun 8, 2023 | 3.3200 | 3.4600 | 3.3000 | 3.4400 | 3.4400 | 6,297,600 |
| Jun 7, 2023 | 3.2600 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 1,604,300 |
| Jun 6, 2023 | 3.3600 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 4,678,400 |
| Jun 2, 2023 | 3.3000 | 3.3800 | 3.3000 | 3.3400 | 3.3400 | 3,094,500 |
| Jun 1, 2023 | 3.3200 | 3.3600 | 3.2600 | 3.2800 | 3.2800 | 2,548,600 |
| May 31, 2023 | 3.3200 | 3.3600 | 3.2800 | 3.3200 | 3.3200 | 2,580,200 |
| May 30, 2023 | 3.4600 | 3.4600 | 3.3000 | 3.3400 | 3.3400 | 12,724,700 |
| May 29, 2023 | 3.5000 | 3.5200 | 3.4200 | 3.4400 | 3.4400 | 4,842,100 |
| May 26, 2023 | 3.5200 | 3.5400 | 3.4600 | 3.5200 | 3.5200 | 3,215,400 |
| May 25, 2023 | 3.5200 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 1,198,900 |
| May 24, 2023 | 3.5200 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 3,685,900 |
| May 23, 2023 | 3.4200 | 3.5400 | 3.4200 | 3.5400 | 3.5400 | 6,003,400 |
| May 22, 2023 | 3.7400 | 3.7400 | 3.4000 | 3.4200 | 3.4200 | 22,898,500 |
| May 19, 2023 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 3,127,000 |
| May 18, 2023 | 3.7800 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 7,093,000 |
| May 17, 2023 | 3.7800 | 3.8000 | 3.7000 | 3.7400 | 3.7400 | 2,488,200 |
| May 16, 2023 | 3.6800 | 3.7800 | 3.6000 | 3.7800 | 3.7800 | 7,647,900 |
| May 15, 2023 | 3.8400 | 3.8400 | 3.7200 | 3.7200 | 3.7200 | 3,735,200 |
| May 12, 2023 | 3.7800 | 3.8200 | 3.7200 | 3.8200 | 3.8200 | 6,957,700 |
| May 11, 2023 | 3.8000 | 3.8400 | 3.7400 | 3.7800 | 3.7800 | 5,583,100 |
| May 10, 2023 | 3.8000 | 3.8200 | 3.7600 | 3.8000 | 3.8000 | 5,468,500 |
| May 9, 2023 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 3,223,500 |
| May 8, 2023 | 3.7600 | 3.8200 | 3.7600 | 3.7800 | 3.7800 | 4,545,100 |
| May 3, 2023 | 0.0850 Dividend | |||||
| May 3, 2023 | 3.7000 | 3.7800 | 3.6600 | 3.7600 | 3.7600 | 7,383,300 |
| May 2, 2023 | 3.8200 | 3.8600 | 3.7800 | 3.8000 | 3.7150 | 5,713,300 |
| Apr 28, 2023 | 3.8600 | 3.9000 | 3.8200 | 3.8200 | 3.7346 | 4,148,700 |
| Apr 27, 2023 | 3.8200 | 3.8200 | 3.7000 | 3.8000 | 3.7150 | 12,040,200 |
| Apr 26, 2023 | 3.8400 | 3.8800 | 3.8000 | 3.8000 | 3.7150 | 10,074,800 |
| Apr 25, 2023 | 3.9600 | 3.9600 | 3.8400 | 3.8600 | 3.7737 | 6,447,700 |