Thailand - Delayed Quote • THB
Eastern Water Resources Development and Management Public Company Limited (EASTW.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 19, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Apr 18, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Apr 17, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Apr 11, 2024 | 3.5200 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 370,500 |
| Apr 10, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 9, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 5, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 121,500 |
| Apr 4, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 3, 2024 | 3.5000 | 3.5200 | 3.4800 | 3.4800 | 3.4800 | 275,800 |
| Apr 2, 2024 | 3.5200 | 3.5400 | 3.4600 | 3.5200 | 3.5200 | 452,000 |
| Apr 1, 2024 | 3.5400 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 211,500 |
| Mar 29, 2024 | 3.5200 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 59,800 |
| Mar 28, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 27, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 90,300 |
| Mar 26, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 25, 2024 | 3.5400 | 3.5600 | 3.4800 | 3.4800 | 3.4800 | 314,800 |
| Mar 22, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Mar 21, 2024 | 3.5000 | 3.5400 | 3.4800 | 3.5400 | 3.5400 | 310,900 |
| Mar 20, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 19, 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5000 | 3.5000 | 344,700 |
| Mar 18, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 142,100 |
| Mar 15, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Mar 14, 2024 | 3.5200 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 285,400 |
| Mar 13, 2024 | 3.5400 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 701,200 |
| Mar 12, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 11, 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5200 | 3.5200 | 389,100 |
| Mar 8, 2024 | 3.4600 | 3.5600 | 3.4600 | 3.5200 | 3.5200 | 615,200 |
| Mar 7, 2024 | 3.4600 | 3.5000 | 3.4400 | 3.4600 | 3.4600 | 726,200 |
| Mar 6, 2024 | 3.6400 | 3.6400 | 3.4000 | 3.4400 | 3.4400 | 5,416,600 |
| Mar 5, 2024 | 3.8400 | 3.8400 | 3.6800 | 3.7000 | 3.7000 | 1,352,900 |
| Mar 4, 2024 | 3.8800 | 3.9200 | 3.8000 | 3.8600 | 3.8600 | 899,300 |
| Mar 1, 2024 | 3.9400 | 3.9800 | 3.8800 | 3.8800 | 3.8800 | 1,020,200 |
| Feb 29, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 530,900 |
| Feb 28, 2024 | 4.0200 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 324,300 |
| Feb 27, 2024 | 3.9800 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 1,251,200 |
| Feb 23, 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 508,600 |
| Feb 22, 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 368,900 |
| Feb 21, 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 321,400 |
| Feb 20, 2024 | 4.0000 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 441,800 |
| Feb 19, 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 420,300 |
| Feb 16, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 306,300 |
| Feb 15, 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 237,900 |
| Feb 14, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 91,600 |
| Feb 13, 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0200 | 4.0200 | 129,900 |
| Feb 12, 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 179,900 |
| Feb 9, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 384,800 |
| Feb 8, 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 520,600 |
| Feb 7, 2024 | 4.0600 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 383,200 |
| Feb 6, 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 183,200 |
| Feb 5, 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 237,300 |
| Feb 2, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 112,800 |
| Feb 1, 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 153,400 |
| Jan 31, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0600 | 4.0600 | 334,000 |
| Jan 30, 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0600 | 4.0600 | 258,300 |
| Jan 29, 2024 | 4.0400 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 413,400 |
| Jan 26, 2024 | 4.0400 | 4.1000 | 4.0400 | 4.0600 | 4.0600 | 205,400 |
| Jan 25, 2024 | 4.1200 | 4.1400 | 4.0000 | 4.0600 | 4.0600 | 833,100 |
| Jan 24, 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 493,900 |
| Jan 23, 2024 | 4.1400 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 400,800 |
| Jan 22, 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 113,500 |
| Jan 19, 2024 | 4.1600 | 4.1800 | 4.1400 | 4.1600 | 4.1600 | 119,200 |
| Jan 18, 2024 | 4.1200 | 4.1800 | 4.1200 | 4.1600 | 4.1600 | 90,400 |
| Jan 17, 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | 228,400 |
| Jan 16, 2024 | 4.2000 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 257,100 |
| Jan 15, 2024 | 4.2000 | 4.2200 | 4.1800 | 4.2000 | 4.2000 | 171,100 |
| Jan 12, 2024 | 4.1800 | 4.2400 | 4.1800 | 4.2000 | 4.2000 | 183,500 |
| Jan 11, 2024 | 4.1800 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | 302,200 |
| Jan 10, 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 40,600 |
| Jan 9, 2024 | 4.2400 | 4.2800 | 4.1600 | 4.1800 | 4.1800 | 450,200 |
| Jan 8, 2024 | 4.3200 | 4.3200 | 4.2400 | 4.2400 | 4.2400 | 247,300 |
| Jan 5, 2024 | 4.3200 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 138,500 |
| Jan 4, 2024 | 4.3000 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 321,600 |
| Jan 3, 2024 | 4.1800 | 4.2800 | 4.1800 | 4.2800 | 4.2800 | 469,800 |
| Dec 28, 2023 | 4.1400 | 4.2000 | 4.1400 | 4.1800 | 4.1800 | 277,100 |
| Dec 27, 2023 | 4.1400 | 4.2000 | 4.1200 | 4.1800 | 4.1800 | 183,700 |
| Dec 26, 2023 | 4.1600 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 212,900 |
| Dec 25, 2023 | 4.1800 | 4.1800 | 4.1200 | 4.1600 | 4.1600 | 227,200 |
| Dec 22, 2023 | 4.1600 | 4.1600 | 4.1200 | 4.1400 | 4.1400 | 99,500 |
| Dec 21, 2023 | 4.1200 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 262,500 |
| Dec 20, 2023 | 4.1200 | 4.1600 | 4.1000 | 4.1400 | 4.1400 | 173,700 |
| Dec 19, 2023 | 4.1200 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 184,600 |
| Dec 18, 2023 | 4.1600 | 4.1600 | 4.1200 | 4.1400 | 4.1400 | 155,900 |
| Dec 15, 2023 | 4.1000 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 165,500 |
| Dec 14, 2023 | 4.1000 | 4.1400 | 4.0800 | 4.1000 | 4.1000 | 103,600 |
| Dec 13, 2023 | 4.1400 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 328,200 |
| Dec 12, 2023 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 191,200 |
| Dec 8, 2023 | 4.1600 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 196,100 |
| Dec 7, 2023 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 118,000 |
| Dec 6, 2023 | 4.1600 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 88,600 |
| Dec 4, 2023 | 4.1600 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 55,500 |
| Dec 1, 2023 | 4.1600 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | 88,300 |
| Nov 30, 2023 | 4.1800 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 240,700 |
| Nov 29, 2023 | 4.2000 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 225,200 |
| Nov 28, 2023 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 4.2000 | 80,100 |
| Nov 27, 2023 | 4.2000 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 214,300 |
| Nov 24, 2023 | 4.2000 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | 188,400 |
| Nov 23, 2023 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 4.2000 | 81,800 |
| Nov 22, 2023 | 4.2400 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 219,500 |
| Nov 21, 2023 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 90,900 |
| Nov 20, 2023 | 4.2000 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | 326,300 |
| Nov 17, 2023 | 4.1800 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | 159,100 |
| Nov 16, 2023 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 140,700 |
| Nov 15, 2023 | 4.2000 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 215,000 |
| Nov 14, 2023 | 4.1800 | 4.1800 | 4.1400 | 4.1600 | 4.1600 | 322,900 |
| Nov 13, 2023 | 4.1800 | 4.2000 | 4.1400 | 4.1800 | 4.1800 | 271,200 |
| Nov 10, 2023 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 396,100 |
| Nov 9, 2023 | 4.1800 | 4.2200 | 4.1600 | 4.2200 | 4.2200 | 249,800 |
| Nov 8, 2023 | 4.2200 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 127,500 |
| Nov 7, 2023 | 4.3400 | 4.3400 | 4.2000 | 4.2200 | 4.2200 | 494,500 |
| Nov 6, 2023 | 4.2400 | 4.2800 | 4.2200 | 4.2800 | 4.2800 | 281,400 |
| Nov 3, 2023 | 4.1800 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 154,300 |
| Nov 2, 2023 | 4.1800 | 4.2200 | 4.1600 | 4.1800 | 4.1800 | 204,300 |
| Nov 1, 2023 | 4.1800 | 4.2200 | 4.1400 | 4.1800 | 4.1800 | 332,200 |
| Oct 31, 2023 | 4.2000 | 4.2200 | 4.1800 | 4.2000 | 4.2000 | 237,000 |
| Oct 30, 2023 | 4.2000 | 4.2600 | 4.1800 | 4.2200 | 4.2200 | 629,500 |
| Oct 27, 2023 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 689,100 |
| Oct 26, 2023 | 4.1600 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 165,500 |
| Oct 25, 2023 | 4.1400 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 315,600 |
| Oct 24, 2023 | 4.1800 | 4.1800 | 4.0800 | 4.1600 | 4.1600 | 339,300 |
| Oct 20, 2023 | 4.1800 | 4.2400 | 4.1600 | 4.1800 | 4.1800 | 392,800 |
| Oct 19, 2023 | 4.2000 | 4.2200 | 4.1400 | 4.1800 | 4.1800 | 320,400 |
| Oct 18, 2023 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | 4.2200 | 121,100 |
| Oct 17, 2023 | 4.1800 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | 548,800 |
| Oct 16, 2023 | 4.2600 | 4.2600 | 4.1800 | 4.1800 | 4.1800 | 430,600 |
| Oct 12, 2023 | 4.2400 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 86,500 |
| Oct 11, 2023 | 4.2000 | 4.2600 | 4.2000 | 4.2400 | 4.2400 | 182,800 |
| Oct 10, 2023 | 4.2600 | 4.2800 | 4.2000 | 4.2400 | 4.2400 | 225,800 |
| Oct 9, 2023 | 4.2800 | 4.2800 | 4.2000 | 4.2200 | 4.2200 | 415,600 |
| Oct 6, 2023 | 4.3200 | 4.3600 | 4.2600 | 4.3200 | 4.3200 | 185,000 |
| Oct 5, 2023 | 4.3000 | 4.3400 | 4.3000 | 4.3200 | 4.3200 | 142,700 |
| Oct 4, 2023 | 4.3000 | 4.3400 | 4.2600 | 4.3000 | 4.3000 | 173,800 |
| Oct 3, 2023 | 4.3800 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 343,000 |
| Oct 2, 2023 | 4.3800 | 4.4000 | 4.3400 | 4.3800 | 4.3800 | 154,500 |
| Sep 29, 2023 | 4.4200 | 4.4200 | 4.3400 | 4.4000 | 4.4000 | 293,500 |
| Sep 28, 2023 | 4.4800 | 4.4800 | 4.3800 | 4.3800 | 4.3800 | 866,600 |
| Sep 27, 2023 | 4.4200 | 4.4600 | 4.4000 | 4.4400 | 4.4400 | 50,700 |
| Sep 26, 2023 | 4.4600 | 4.4600 | 4.4000 | 4.4400 | 4.4400 | 147,800 |
| Sep 25, 2023 | 4.4800 | 4.4800 | 4.4200 | 4.4600 | 4.4600 | 169,500 |
| Sep 22, 2023 | 4.4800 | 4.4800 | 4.3400 | 4.4200 | 4.4200 | 141,100 |
| Sep 21, 2023 | 4.3400 | 4.4000 | 4.3200 | 4.3600 | 4.3600 | 546,100 |
| Sep 20, 2023 | 4.4200 | 4.4200 | 4.3400 | 4.4000 | 4.4000 | 272,600 |
| Sep 19, 2023 | 4.5000 | 4.5400 | 4.4200 | 4.4400 | 4.4400 | 578,600 |
| Sep 18, 2023 | 4.5800 | 4.5800 | 4.5000 | 4.5400 | 4.5400 | 545,100 |
| Sep 15, 2023 | 4.6000 | 4.6200 | 4.5400 | 4.6200 | 4.6200 | 923,400 |
| Sep 14, 2023 | 4.6000 | 4.6400 | 4.5800 | 4.6200 | 4.6200 | 84,600 |
| Sep 13, 2023 | 0.0500 Dividend | |||||
| Sep 13, 2023 | 4.6400 | 4.6400 | 4.5800 | 4.6200 | 4.6200 | 256,800 |
| Sep 12, 2023 | 4.6600 | 4.6800 | 4.6200 | 4.6800 | 4.6300 | 364,600 |
| Sep 11, 2023 | 4.6800 | 4.7000 | 4.6200 | 4.6600 | 4.6102 | 387,500 |
| Sep 8, 2023 | 4.7000 | 4.7000 | 4.6200 | 4.6800 | 4.6300 | 527,500 |
| Sep 7, 2023 | 4.7000 | 4.7200 | 4.6800 | 4.7000 | 4.6498 | 129,100 |
| Sep 6, 2023 | 4.8000 | 4.8000 | 4.6400 | 4.7200 | 4.6696 | 529,800 |
| Sep 5, 2023 | 4.6800 | 4.7000 | 4.6200 | 4.6800 | 4.6300 | 1,032,400 |
| Sep 4, 2023 | 4.7400 | 4.7400 | 4.6200 | 4.6800 | 4.6300 | 399,300 |
| Sep 1, 2023 | 4.8000 | 4.8000 | 4.7400 | 4.7600 | 4.7091 | 393,300 |
| Aug 31, 2023 | 4.7800 | 4.8200 | 4.7800 | 4.7800 | 4.7289 | 135,700 |
| Aug 30, 2023 | 4.8000 | 4.8400 | 4.7600 | 4.8000 | 4.7487 | 250,400 |
| Aug 29, 2023 | 4.7400 | 4.8000 | 4.7400 | 4.7800 | 4.7289 | 379,400 |
| Aug 28, 2023 | 4.7600 | 4.8200 | 4.7600 | 4.7600 | 4.7091 | 518,100 |
| Aug 25, 2023 | 4.6800 | 4.7400 | 4.6600 | 4.7400 | 4.6894 | 392,400 |
| Aug 24, 2023 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.6102 | 319,900 |
| Aug 23, 2023 | 4.6400 | 4.6600 | 4.5800 | 4.6000 | 4.5509 | 478,000 |
| Aug 22, 2023 | 4.6800 | 4.6800 | 4.6000 | 4.6400 | 4.5904 | 440,300 |
| Aug 21, 2023 | 4.5800 | 4.6400 | 4.5400 | 4.6400 | 4.5904 | 494,200 |
| Aug 18, 2023 | 4.5400 | 4.5800 | 4.5400 | 4.5600 | 4.5113 | 159,600 |
| Aug 17, 2023 | 4.5400 | 4.5800 | 4.5200 | 4.5600 | 4.5113 | 328,700 |
| Aug 16, 2023 | 4.5200 | 4.5800 | 4.5200 | 4.5400 | 4.4915 | 1,119,500 |
| Aug 15, 2023 | 4.6200 | 4.6400 | 4.5600 | 4.5600 | 4.5113 | 479,500 |
| Aug 11, 2023 | 4.5800 | 4.6000 | 4.5400 | 4.6000 | 4.5509 | 420,800 |
| Aug 10, 2023 | 4.5600 | 4.5800 | 4.5000 | 4.5800 | 4.5311 | 484,600 |
| Aug 9, 2023 | 4.5800 | 4.5800 | 4.5000 | 4.5600 | 4.5113 | 172,700 |
| Aug 8, 2023 | 4.5800 | 4.6000 | 4.5600 | 4.5600 | 4.5113 | 75,900 |
| Aug 7, 2023 | 4.5800 | 4.6200 | 4.5400 | 4.5800 | 4.5311 | 155,600 |
| Aug 4, 2023 | 4.6200 | 4.6600 | 4.5600 | 4.5800 | 4.5311 | 171,600 |
| Aug 3, 2023 | 4.6600 | 4.7000 | 4.6000 | 4.6000 | 4.5509 | 249,300 |
| Aug 2, 2023 | 4.7000 | 4.7000 | 4.6200 | 4.6400 | 4.5904 | 244,700 |
| Jul 31, 2023 | 4.6800 | 4.7000 | 4.6400 | 4.6600 | 4.6102 | 253,000 |
| Jul 27, 2023 | 4.5600 | 4.6400 | 4.5400 | 4.6000 | 4.5509 | 250,200 |
| Jul 26, 2023 | 4.6200 | 4.6200 | 4.5200 | 4.5600 | 4.5113 | 474,800 |
| Jul 25, 2023 | 4.6000 | 4.6600 | 4.5800 | 4.6200 | 4.5706 | 358,100 |
| Jul 24, 2023 | 4.5400 | 4.6400 | 4.5200 | 4.6200 | 4.5706 | 564,700 |
| Jul 21, 2023 | 4.5000 | 4.5200 | 4.4600 | 4.5200 | 4.4717 | 152,500 |
| Jul 20, 2023 | 4.4600 | 4.5400 | 4.4600 | 4.5000 | 4.4519 | 374,900 |
| Jul 19, 2023 | 4.3600 | 4.4800 | 4.3600 | 4.4400 | 4.3926 | 455,500 |
| Jul 18, 2023 | 4.3800 | 4.3800 | 4.3200 | 4.3600 | 4.3134 | 277,100 |
| Jul 17, 2023 | 4.3200 | 4.3800 | 4.3000 | 4.3600 | 4.3134 | 456,800 |
| Jul 14, 2023 | 4.2800 | 4.3200 | 4.2400 | 4.3000 | 4.2541 | 590,400 |
| Jul 13, 2023 | 4.2600 | 4.3000 | 4.2400 | 4.2800 | 4.2343 | 117,600 |
| Jul 12, 2023 | 4.2800 | 4.3000 | 4.2400 | 4.2600 | 4.2145 | 478,800 |
| Jul 11, 2023 | 4.3200 | 4.3400 | 4.2600 | 4.3200 | 4.2738 | 155,000 |
| Jul 10, 2023 | 4.3200 | 4.3400 | 4.2800 | 4.3400 | 4.2936 | 143,600 |
| Jul 7, 2023 | 4.3400 | 4.3400 | 4.3000 | 4.3200 | 4.2738 | 153,400 |
| Jul 6, 2023 | 4.3600 | 4.3600 | 4.2800 | 4.3400 | 4.2936 | 253,800 |
| Jul 5, 2023 | 4.3600 | 4.3600 | 4.3000 | 4.3600 | 4.3134 | 300,800 |
| Jul 4, 2023 | 4.3000 | 4.3400 | 4.2800 | 4.3400 | 4.2936 | 223,500 |
| Jul 3, 2023 | 4.3600 | 4.3800 | 4.2200 | 4.2800 | 4.2343 | 552,700 |
| Jun 30, 2023 | 4.2000 | 4.3400 | 4.2000 | 4.3200 | 4.2738 | 894,600 |
| Jun 29, 2023 | 4.1400 | 4.2200 | 4.1400 | 4.1800 | 4.1353 | 721,700 |
| Jun 28, 2023 | 4.1400 | 4.1400 | 4.1000 | 4.1200 | 4.0760 | 475,800 |
| Jun 27, 2023 | 4.0200 | 4.1400 | 4.0200 | 4.0800 | 4.0364 | 710,800 |
| Jun 26, 2023 | 4.1600 | 4.1600 | 4.0200 | 4.0600 | 4.0166 | 2,613,500 |
| Jun 23, 2023 | 4.1600 | 4.1600 | 4.0800 | 4.1400 | 4.0958 | 2,280,000 |
| Jun 22, 2023 | 4.5400 | 4.5600 | 4.2800 | 4.2800 | 4.2343 | 4,512,700 |
| Jun 21, 2023 | 4.7200 | 4.7400 | 4.5400 | 4.5400 | 4.4915 | 3,188,500 |
| Jun 20, 2023 | 4.8600 | 4.8800 | 4.7000 | 4.7000 | 4.6498 | 5,450,200 |
| Jun 19, 2023 | 4.9200 | 4.9200 | 4.8600 | 4.8600 | 4.8081 | 1,421,600 |
| Jun 16, 2023 | 4.9600 | 4.9800 | 4.8800 | 4.9000 | 4.8476 | 2,943,700 |
| Jun 15, 2023 | 4.9800 | 4.9800 | 4.9400 | 4.9600 | 4.9070 | 827,100 |
| Jun 14, 2023 | 4.9600 | 4.9800 | 4.9400 | 4.9600 | 4.9070 | 1,094,900 |
| Jun 13, 2023 | 4.9800 | 4.9800 | 4.9400 | 4.9600 | 4.9070 | 499,300 |
| Jun 12, 2023 | 4.9600 | 4.9800 | 4.9400 | 4.9400 | 4.8872 | 555,100 |
| Jun 9, 2023 | 4.9400 | 4.9600 | 4.9200 | 4.9600 | 4.9070 | 375,500 |
| Jun 8, 2023 | 4.9400 | 4.9600 | 4.8800 | 4.9400 | 4.8872 | 1,883,000 |
| Jun 7, 2023 | 4.9800 | 5.0000 | 4.9200 | 4.9400 | 4.8872 | 965,600 |
| Jun 6, 2023 | 5.0000 | 5.0000 | 4.9600 | 4.9800 | 4.9268 | 985,000 |
| Jun 2, 2023 | 4.9800 | 5.0500 | 4.9600 | 4.9800 | 4.9268 | 652,800 |
| Jun 1, 2023 | 5.0500 | 5.0500 | 4.9600 | 4.9800 | 4.9268 | 595,600 |
| May 31, 2023 | 4.9800 | 5.0500 | 4.9800 | 4.9800 | 4.9268 | 485,200 |
| May 30, 2023 | 5.1000 | 5.1000 | 4.9800 | 5.0000 | 4.9466 | 1,140,700 |
| May 29, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 4.9960 | 555,100 |
| May 26, 2023 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 4.9466 | 347,900 |
| May 25, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 4.9960 | 216,100 |
| May 24, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 4.9960 | 228,100 |
| May 23, 2023 | 4.9400 | 5.0000 | 4.9400 | 5.0000 | 4.9466 | 353,000 |
| May 22, 2023 | 4.9600 | 4.9800 | 4.9000 | 4.9400 | 4.8872 | 733,200 |
| May 19, 2023 | 4.9600 | 4.9800 | 4.9400 | 4.9400 | 4.8872 | 501,800 |
| May 18, 2023 | 4.9800 | 5.0000 | 4.9600 | 4.9600 | 4.9070 | 480,600 |
| May 17, 2023 | 4.9800 | 5.0000 | 4.9600 | 4.9600 | 4.9070 | 843,400 |
| May 16, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.9466 | 487,500 |
| May 15, 2023 | 5.1000 | 5.1000 | 4.9800 | 5.0500 | 4.9960 | 534,000 |
| May 12, 2023 | 5.1500 | 5.1500 | 5.0000 | 5.0500 | 4.9960 | 509,800 |
| May 11, 2023 | 5.1000 | 5.2000 | 5.1000 | 5.1500 | 5.0950 | 572,500 |
| May 10, 2023 | 5.0500 | 5.1000 | 5.0000 | 5.1000 | 5.0455 | 316,800 |
| May 9, 2023 | 5.0000 | 5.0500 | 4.9800 | 5.0500 | 4.9960 | 200,400 |
| May 8, 2023 | 4.9200 | 5.0500 | 4.9200 | 5.0000 | 4.9466 | 745,200 |
| May 3, 2023 | 4.9600 | 4.9600 | 4.9000 | 4.9600 | 4.9070 | 1,006,100 |
| May 2, 2023 | 4.9600 | 5.0500 | 4.9400 | 4.9600 | 4.9070 | 627,000 |
| Apr 28, 2023 | 4.9600 | 4.9800 | 4.9400 | 4.9600 | 4.9070 | 144,000 |
| Apr 27, 2023 | 4.9200 | 4.9400 | 4.8600 | 4.9400 | 4.8872 | 841,000 |
| Apr 26, 2023 | 0.0900 Dividend | |||||
| Apr 26, 2023 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | 4.8674 | 773,200 |
| Apr 25, 2023 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | 4.8575 | 1,575,200 |
| Apr 24, 2023 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | 4.8575 | 1,439,200 |
| Apr 21, 2023 | 5.0000 | 5.0000 | 4.9600 | 4.9800 | 4.8381 | 466,400 |
| Apr 20, 2023 | 5.0500 | 5.0500 | 4.9400 | 4.9600 | 4.8187 | 908,200 |
| Apr 19, 2023 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.9061 | 881,000 |