Thailand - Delayed Quote THB
Ratchaphruek Hospital Public Company Limited (RPH.BK)
At close: 4:35 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 14, 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 466,717 |
| Nov 13, 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 70,100 |
| Nov 12, 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 226,900 |
| Nov 11, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 62,400 |
| Nov 8, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 86,600 |
| Nov 7, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 238,700 |
| Nov 6, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 118,600 |
| Nov 5, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 46,400 |
| Nov 4, 2024 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 165,500 |
| Nov 1, 2024 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 193,200 |
| Oct 31, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 45,900 |
| Oct 30, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 124,600 |
| Oct 29, 2024 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 362,600 |
| Oct 28, 2024 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | 1,040,700 |
| Oct 25, 2024 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | 110,800 |
| Oct 24, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 273,700 |
| Oct 22, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 168,500 |
| Oct 21, 2024 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 52,800 |
| Oct 18, 2024 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 116,300 |
| Oct 17, 2024 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | 401,100 |
| Oct 16, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 15, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 106,000 |
| Oct 11, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 142,800 |
| Oct 10, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 104,600 |
| Oct 9, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 79,600 |
| Oct 8, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 81,300 |
| Oct 7, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Oct 4, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 271,800 |
| Oct 3, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 35,600 |
| Oct 2, 2024 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | 58,800 |
| Oct 1, 2024 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | 567,100 |
| Sep 30, 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | 178,800 |
| Sep 27, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 26, 2024 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 175,500 |
| Sep 25, 2024 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 95,500 |
| Sep 24, 2024 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | 152,400 |
| Sep 23, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 153,100 |
| Sep 20, 2024 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 214,900 |
| Sep 19, 2024 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 408,100 |
| Sep 18, 2024 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 146,900 |
| Sep 17, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 85,800 |
| Sep 16, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 343,800 |
| Sep 13, 2024 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 369,000 |
| Sep 12, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 423,800 |
| Sep 11, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 224,000 |
| Sep 10, 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | 481,200 |
| Sep 9, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Sep 6, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 353,100 |
| Sep 5, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 210,800 |
| Sep 4, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 380,500 |
| Sep 3, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 48,300 |
| Sep 2, 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | 646,200 |
| Aug 30, 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 284,800 |
| Aug 29, 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 160,600 |
| Aug 28, 2024 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 226,700 |
| Aug 27, 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | 501,900 |
| Aug 26, 2024 | 0.11 Dividend | |||||
| Aug 26, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 370,400 |
| Aug 23, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.69 | 694,500 |
| Aug 22, 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.69 | 200,300 |
| Aug 21, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.69 | 343,700 |
| Aug 20, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.69 | 182,500 |
| Aug 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | - |
| Aug 16, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.64 | 550,200 |
| Aug 15, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | 5.69 | 543,900 |
| Aug 14, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.64 | 321,800 |
| Aug 13, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.64 | 301,000 |
| Aug 9, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.64 | 147,800 |
| Aug 8, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | 5.69 | 187,100 |
| Aug 7, 2024 | 5.70 | 5.80 | 5.70 | 5.75 | 5.64 | 80,800 |
| Aug 6, 2024 | 5.70 | 5.80 | 5.70 | 5.70 | 5.59 | 147,400 |
| Aug 5, 2024 | 5.75 | 5.80 | 5.65 | 5.65 | 5.54 | 557,300 |
| Aug 2, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.69 | 86,000 |
| Aug 1, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.69 | 399,000 |
| Jul 31, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.69 | 263,200 |
| Jul 30, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.69 | - |
| Jul 26, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.69 | 564,200 |
| Jul 25, 2024 | 5.80 | 5.85 | 5.75 | 5.75 | 5.64 | 372,900 |
| Jul 24, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.74 | 263,500 |
| Jul 23, 2024 | 5.80 | 5.85 | 5.80 | 5.80 | 5.69 | 581,100 |
| Jul 19, 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.74 | 331,900 |
| Jul 18, 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.74 | 114,500 |
| Jul 17, 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.74 | 239,700 |
| Jul 16, 2024 | 5.90 | 5.95 | 5.90 | 5.90 | 5.79 | 35,200 |
| Jul 15, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | - |
| Jul 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | - |
| Jul 11, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.84 | 53,400 |
| Jul 10, 2024 | 6.00 | 6.00 | 5.90 | 5.95 | 5.84 | 55,100 |
| Jul 9, 2024 | 5.95 | 6.00 | 5.90 | 5.95 | 5.84 | 55,100 |
| Jul 8, 2024 | 5.90 | 5.95 | 5.85 | 5.95 | 5.84 | 180,000 |
| Jul 5, 2024 | 5.90 | 6.00 | 5.90 | 5.90 | 5.79 | 86,600 |
| Jul 4, 2024 | 5.85 | 5.95 | 5.85 | 5.90 | 5.79 | 61,700 |
| Jul 3, 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.74 | 85,800 |
| Jul 2, 2024 | 5.90 | 5.90 | 5.80 | 5.85 | 5.74 | 115,300 |
| Jul 1, 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.74 | 144,500 |
| Jun 28, 2024 | 5.95 | 5.95 | 5.90 | 5.95 | 5.84 | 261,200 |
| Jun 27, 2024 | 5.95 | 6.00 | 5.90 | 5.90 | 5.79 | 201,100 |
| Jun 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | - |
| Jun 25, 2024 | 5.85 | 6.00 | 5.85 | 5.95 | 5.84 | 298,300 |
| Jun 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.69 | - |
| Jun 21, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.69 | 191,700 |
| Jun 20, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.69 | 159,100 |
| Jun 19, 2024 | 5.90 | 5.90 | 5.75 | 5.80 | 5.69 | 720,400 |
| Jun 18, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | - |
| Jun 17, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.79 | 369,000 |
| Jun 14, 2024 | 5.95 | 5.95 | 5.85 | 5.90 | 5.79 | 664,400 |
| Jun 13, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.79 | 230,800 |
| Jun 12, 2024 | 6.00 | 6.00 | 5.90 | 5.95 | 5.84 | 109,700 |
| Jun 11, 2024 | 5.90 | 6.00 | 5.90 | 5.90 | 5.79 | 220,400 |
| Jun 10, 2024 | 6.00 | 6.00 | 5.85 | 5.90 | 5.79 | 1,253,800 |
| Jun 7, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.84 | 296,900 |
| Jun 6, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.84 | 196,000 |
| Jun 5, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.89 | 235,400 |
| Jun 4, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.84 | 215,200 |
| May 31, 2024 | 6.00 | 6.05 | 5.95 | 5.95 | 5.84 | 264,500 |
| May 30, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 5.94 | 271,600 |
| May 29, 2024 | 6.00 | 6.05 | 6.00 | 6.00 | 5.89 | 184,300 |
| May 28, 2024 | 6.05 | 6.05 | 6.00 | 6.05 | 5.94 | 148,300 |
| May 27, 2024 | 6.00 | 6.05 | 5.95 | 6.05 | 5.94 | 370,200 |
| May 24, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 5.89 | 179,100 |
| May 23, 2024 | 6.00 | 6.00 | 5.95 | 6.00 | 5.89 | 372,600 |
| May 21, 2024 | 6.00 | 6.00 | 5.95 | 6.00 | 5.89 | 133,900 |
| May 20, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | - |
| May 17, 2024 | 6.05 | 6.05 | 6.00 | 6.05 | 5.94 | 375,900 |
| May 16, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | - |
| May 15, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 5.94 | 205,300 |
| May 14, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 5.89 | 219,900 |
| May 13, 2024 | 6.05 | 6.05 | 5.95 | 6.05 | 5.94 | 401,300 |
| May 10, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 5.94 | 124,800 |
| May 9, 2024 | 6.00 | 6.05 | 6.00 | 6.00 | 5.89 | 70,500 |
| May 8, 2024 | 6.05 | 6.10 | 6.00 | 6.00 | 5.89 | 65,500 |
| May 7, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - |
| May 3, 2024 | 6.10 | 6.10 | 6.00 | 6.00 | 5.89 | 183,600 |
| May 2, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.94 | 59,900 |
| Apr 30, 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 5.98 | 336,200 |
| Apr 29, 2024 | 0.19 Dividend | |||||
| Apr 29, 2024 | 6.05 | 6.10 | 6.00 | 6.00 | 5.89 | 540,700 |
| Apr 26, 2024 | 6.15 | 6.20 | 6.10 | 6.20 | 5.90 | 425,500 |
| Apr 25, 2024 | 6.10 | 6.15 | 6.10 | 6.10 | 5.80 | 70,200 |
| Apr 24, 2024 | 6.10 | 6.10 | 6.05 | 6.10 | 5.80 | 184,600 |
| Apr 23, 2024 | 6.10 | 6.15 | 6.05 | 6.10 | 5.80 | 203,800 |
| Apr 22, 2024 | 6.00 | 6.10 | 6.00 | 6.05 | 5.75 | 282,100 |
| Apr 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.80 | - |
| Apr 18, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.80 | - |
| Apr 17, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.80 | - |
| Apr 11, 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 5.80 | 320,100 |
| Apr 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.71 | - |
| Apr 9, 2024 | 6.05 | 6.05 | 5.95 | 6.00 | 5.71 | 1,016,100 |
| Apr 5, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.75 | 233,800 |
| Apr 4, 2024 | 6.15 | 6.15 | 6.00 | 6.10 | 5.80 | 693,400 |
| Apr 3, 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 5.85 | 397,200 |
| Apr 2, 2024 | 6.15 | 6.15 | 6.10 | 6.15 | 5.85 | 56,300 |
| Apr 1, 2024 | 6.15 | 6.20 | 6.10 | 6.10 | 5.80 | 215,600 |
| Mar 29, 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 5.90 | 157,700 |
| Mar 28, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.85 | - |
| Mar 27, 2024 | 6.15 | 6.20 | 6.10 | 6.15 | 5.85 | 173,100 |
| Mar 26, 2024 | 6.20 | 6.20 | 6.10 | 6.15 | 5.85 | 202,500 |
| Mar 25, 2024 | 6.25 | 6.25 | 6.15 | 6.20 | 5.90 | 358,200 |
| Mar 22, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.94 | - |
| Mar 21, 2024 | 6.25 | 6.25 | 6.15 | 6.25 | 5.94 | 609,100 |
| Mar 20, 2024 | 6.30 | 6.30 | 6.25 | 6.30 | 5.99 | 412,700 |
| Mar 19, 2024 | 6.30 | 6.35 | 6.30 | 6.30 | 5.99 | 290,300 |
| Mar 18, 2024 | 6.35 | 6.40 | 6.30 | 6.30 | 5.99 | 474,300 |
| Mar 15, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.09 | - |
| Mar 14, 2024 | 6.35 | 6.40 | 6.30 | 6.40 | 6.09 | 353,200 |
| Mar 13, 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.09 | 189,400 |
| Mar 12, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.09 | - |
| Mar 11, 2024 | 6.35 | 6.40 | 6.30 | 6.40 | 6.09 | 552,900 |
| Mar 8, 2024 | 6.40 | 6.40 | 6.35 | 6.40 | 6.09 | 135,500 |
| Mar 7, 2024 | 6.40 | 6.40 | 6.35 | 6.40 | 6.09 | 132,800 |
| Mar 6, 2024 | 6.40 | 6.40 | 6.35 | 6.40 | 6.09 | 247,500 |
| Mar 5, 2024 | 6.40 | 6.40 | 6.35 | 6.40 | 6.09 | 144,800 |
| Mar 4, 2024 | 6.40 | 6.40 | 6.35 | 6.40 | 6.09 | 141,400 |
| Mar 1, 2024 | 6.40 | 6.40 | 6.35 | 6.40 | 6.09 | 132,400 |
| Feb 29, 2024 | 6.40 | 6.45 | 6.35 | 6.40 | 6.09 | 408,500 |
| Feb 28, 2024 | 6.40 | 6.50 | 6.35 | 6.40 | 6.09 | 543,200 |
| Feb 27, 2024 | 6.45 | 6.50 | 6.40 | 6.40 | 6.09 | 322,400 |
| Feb 23, 2024 | 6.45 | 6.50 | 6.40 | 6.45 | 6.13 | 206,600 |
| Feb 22, 2024 | 6.45 | 6.50 | 6.40 | 6.45 | 6.13 | 282,900 |
| Feb 21, 2024 | 6.45 | 6.50 | 6.40 | 6.45 | 6.13 | 427,000 |
| Feb 20, 2024 | 6.45 | 6.50 | 6.40 | 6.45 | 6.13 | 371,500 |
| Feb 19, 2024 | 6.50 | 6.50 | 6.40 | 6.50 | 6.18 | 736,000 |
| Feb 16, 2024 | 6.45 | 6.45 | 6.40 | 6.45 | 6.13 | 785,400 |
| Feb 15, 2024 | 6.45 | 6.50 | 6.45 | 6.45 | 6.13 | 156,000 |
| Feb 14, 2024 | 6.45 | 6.50 | 6.45 | 6.45 | 6.13 | 72,000 |
| Feb 13, 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.18 | 110,000 |
| Feb 12, 2024 | 6.50 | 6.50 | 6.45 | 6.50 | 6.18 | 64,400 |
| Feb 9, 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.18 | 35,500 |
| Feb 8, 2024 | 6.50 | 6.50 | 6.45 | 6.50 | 6.18 | 30,800 |
| Feb 7, 2024 | 6.45 | 6.45 | 6.40 | 6.45 | 6.13 | 276,900 |
| Feb 6, 2024 | 6.45 | 6.50 | 6.40 | 6.45 | 6.13 | 454,500 |
| Feb 5, 2024 | 6.45 | 6.45 | 6.40 | 6.45 | 6.13 | 99,400 |
| Feb 2, 2024 | 6.45 | 6.50 | 6.40 | 6.45 | 6.13 | 99,100 |
| Feb 1, 2024 | 6.50 | 6.50 | 6.45 | 6.50 | 6.18 | 94,100 |
| Jan 31, 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.18 | 115,200 |
| Jan 30, 2024 | 6.45 | 6.50 | 6.45 | 6.45 | 6.13 | 277,300 |
| Jan 29, 2024 | 6.50 | 6.50 | 6.45 | 6.50 | 6.18 | 153,200 |
| Jan 26, 2024 | 6.50 | 6.50 | 6.45 | 6.50 | 6.18 | 101,500 |
| Jan 25, 2024 | 6.50 | 6.50 | 6.40 | 6.50 | 6.18 | 116,200 |
| Jan 24, 2024 | 6.45 | 6.50 | 6.40 | 6.50 | 6.18 | 396,000 |
| Jan 23, 2024 | 6.45 | 6.50 | 6.40 | 6.50 | 6.18 | 518,500 |
| Jan 22, 2024 | 6.50 | 6.50 | 6.40 | 6.50 | 6.18 | 193,300 |
| Jan 19, 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.18 | 108,000 |
| Jan 18, 2024 | 6.45 | 6.50 | 6.40 | 6.50 | 6.18 | 133,300 |
| Jan 17, 2024 | 6.45 | 6.50 | 6.40 | 6.50 | 6.18 | 207,900 |
| Jan 16, 2024 | 6.50 | 6.50 | 6.40 | 6.45 | 6.13 | 139,600 |
| Jan 15, 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 6.13 | 253,400 |
| Jan 12, 2024 | 6.45 | 6.50 | 6.40 | 6.50 | 6.18 | 236,600 |
| Jan 11, 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.18 | 187,300 |
| Jan 10, 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.18 | 121,100 |
| Jan 9, 2024 | 6.55 | 6.55 | 6.40 | 6.50 | 6.18 | 196,000 |
| Jan 8, 2024 | 6.50 | 6.55 | 6.45 | 6.50 | 6.18 | 221,000 |
| Jan 5, 2024 | 6.45 | 6.50 | 6.40 | 6.50 | 6.18 | 338,900 |
| Jan 4, 2024 | 6.45 | 6.45 | 6.40 | 6.45 | 6.13 | 135,900 |
| Jan 3, 2024 | 6.40 | 6.45 | 6.40 | 6.40 | 6.09 | 234,500 |
| Dec 28, 2023 | 6.45 | 6.50 | 6.40 | 6.40 | 6.09 | 365,100 |
| Dec 27, 2023 | 6.45 | 6.45 | 6.40 | 6.45 | 6.13 | 429,800 |
| Dec 26, 2023 | 6.45 | 6.50 | 6.40 | 6.50 | 6.18 | 167,800 |
| Dec 25, 2023 | 6.45 | 6.50 | 6.45 | 6.45 | 6.13 | 178,900 |
| Dec 22, 2023 | 6.50 | 6.50 | 6.45 | 6.45 | 6.13 | 265,600 |
| Dec 21, 2023 | 6.45 | 6.50 | 6.45 | 6.45 | 6.13 | 242,100 |
| Dec 20, 2023 | 6.40 | 6.50 | 6.40 | 6.50 | 6.18 | 92,000 |
| Dec 19, 2023 | 6.50 | 6.50 | 6.45 | 6.45 | 6.13 | 70,300 |
| Dec 18, 2023 | 6.45 | 6.50 | 6.40 | 6.50 | 6.18 | 137,100 |
| Dec 15, 2023 | 6.40 | 6.45 | 6.40 | 6.40 | 6.09 | 81,600 |
| Dec 14, 2023 | 6.35 | 6.45 | 6.35 | 6.40 | 6.09 | 122,300 |
| Dec 13, 2023 | 6.45 | 6.45 | 6.35 | 6.35 | 6.04 | 287,200 |
| Dec 12, 2023 | 6.45 | 6.45 | 6.35 | 6.45 | 6.13 | 242,700 |
| Dec 8, 2023 | 6.40 | 6.45 | 6.40 | 6.40 | 6.09 | 125,400 |
| Dec 7, 2023 | 6.45 | 6.45 | 6.40 | 6.40 | 6.09 | 226,500 |
| Dec 6, 2023 | 6.35 | 6.45 | 6.35 | 6.45 | 6.13 | 213,600 |
| Dec 4, 2023 | 6.40 | 6.40 | 6.35 | 6.35 | 6.04 | 234,000 |
| Dec 1, 2023 | 6.40 | 6.40 | 6.35 | 6.40 | 6.09 | 161,900 |
| Nov 30, 2023 | 6.45 | 6.45 | 6.35 | 6.35 | 6.04 | 700,700 |
| Nov 29, 2023 | 6.45 | 6.50 | 6.45 | 6.45 | 6.13 | 380,800 |
| Nov 28, 2023 | 6.50 | 6.50 | 6.45 | 6.45 | 6.13 | 216,500 |
| Nov 27, 2023 | 6.40 | 6.50 | 6.40 | 6.50 | 6.18 | 177,900 |
| Nov 24, 2023 | 6.45 | 6.45 | 6.40 | 6.40 | 6.09 | 161,500 |
| Nov 23, 2023 | 6.45 | 6.45 | 6.40 | 6.45 | 6.13 | 277,400 |
| Nov 22, 2023 | 6.45 | 6.45 | 6.40 | 6.40 | 6.09 | 207,800 |
| Nov 21, 2023 | 6.40 | 6.45 | 6.35 | 6.45 | 6.13 | 645,700 |
| Nov 20, 2023 | 6.40 | 6.40 | 6.35 | 6.40 | 6.09 | 182,200 |
| Nov 17, 2023 | 6.35 | 6.40 | 6.30 | 6.35 | 6.04 | 395,600 |
| Nov 16, 2023 | 6.35 | 6.40 | 6.30 | 6.30 | 5.99 | 258,600 |
| Nov 15, 2023 | 6.30 | 6.40 | 6.30 | 6.35 | 6.04 | 414,600 |
| Nov 14, 2023 | 6.30 | 6.35 | 6.25 | 6.30 | 5.99 | 1,108,500 |