4.5700
+0.0400
+(0.88%)
At close: 4:50:11 PM GMT+8
Currency in MYR 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 |
|---|---|---|---|---|---|---|
| Jan 21, 2025 | 4.4900 | 4.5800 | 4.4900 | 4.5700 | 4.5700 | 296,700 |
| Jan 20, 2025 | 4.4300 | 4.5300 | 4.4300 | 4.5300 | 4.5300 | 212,200 |
| Jan 17, 2025 | 4.4400 | 4.4700 | 4.4000 | 4.4700 | 4.4700 | 566,000 |
| Jan 16, 2025 | 4.4900 | 4.5200 | 4.4400 | 4.4400 | 4.4400 | 668,800 |
| Jan 15, 2025 | 4.5000 | 4.5600 | 4.4100 | 4.4400 | 4.4400 | 420,000 |
| Jan 14, 2025 | 4.5700 | 4.6000 | 4.5000 | 4.5500 | 4.5500 | 956,600 |
| Jan 13, 2025 | 4.6000 | 4.6200 | 4.5500 | 4.6000 | 4.6000 | 202,400 |
| Jan 10, 2025 | 4.6000 | 4.6400 | 4.5900 | 4.6000 | 4.6000 | 725,700 |
| Jan 9, 2025 | 4.6200 | 4.6300 | 4.5600 | 4.6000 | 4.6000 | 840,300 |
| Jan 8, 2025 | 4.6300 | 4.6900 | 4.6000 | 4.6200 | 4.6200 | 584,700 |
| Jan 7, 2025 | 4.5800 | 4.6900 | 4.5700 | 4.6900 | 4.6900 | 774,100 |
| Jan 6, 2025 | 4.6400 | 4.6900 | 4.5800 | 4.5800 | 4.5800 | 960,100 |
| Jan 3, 2025 | 4.6300 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 1,383,200 |
| Jan 2, 2025 | 4.5900 | 4.6200 | 4.5500 | 4.6100 | 4.6100 | 519,700 |
| Dec 31, 2024 | 4.5100 | 4.6000 | 4.5100 | 4.5900 | 4.5900 | 895,500 |
| Dec 30, 2024 | 4.4700 | 4.6000 | 4.4700 | 4.5500 | 4.5500 | 1,531,400 |
| Dec 27, 2024 | 4.3700 | 4.4800 | 4.3700 | 4.4700 | 4.4700 | 633,700 |
| Dec 26, 2024 | 4.3900 | 4.3900 | 4.3600 | 4.3700 | 4.3700 | 60,100 |
| Dec 24, 2024 | 4.3500 | 4.3700 | 4.3300 | 4.3600 | 4.3600 | 823,000 |
| Dec 23, 2024 | 4.3200 | 4.3800 | 4.3200 | 4.3600 | 4.3600 | 1,197,900 |
| Dec 20, 2024 | 4.3400 | 4.4000 | 4.3300 | 4.3700 | 4.3700 | 2,781,400 |
| Dec 19, 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 1,002,700 |
| Dec 18, 2024 | 4.4100 | 4.4200 | 4.3600 | 4.3900 | 4.3900 | 571,900 |
| Dec 17, 2024 | 4.3900 | 4.4200 | 4.3900 | 4.4200 | 4.4200 | 1,193,000 |
| Dec 16, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 1,008,000 |
| Dec 13, 2024 | 4.4100 | 4.4200 | 4.3900 | 4.4100 | 4.4100 | 1,019,100 |
| Dec 12, 2024 | 4.4200 | 4.4300 | 4.3600 | 4.4200 | 4.4200 | 1,211,100 |
| Dec 11, 2024 | 4.4400 | 4.4500 | 4.4000 | 4.4200 | 4.4200 | 1,492,800 |
| Dec 10, 2024 | 4.4000 | 4.4100 | 4.3700 | 4.4000 | 4.4000 | 496,600 |
| Dec 9, 2024 | 4.4200 | 4.4500 | 4.3700 | 4.4000 | 4.4000 | 673,700 |
| Dec 6, 2024 | 4.4200 | 4.4200 | 4.3500 | 4.3900 | 4.3900 | 518,100 |
| Dec 5, 2024 | 4.4000 | 4.4800 | 4.3600 | 4.4000 | 4.4000 | 910,400 |
| Dec 4, 2024 | 4.3100 | 4.4000 | 4.3100 | 4.3300 | 4.3300 | 410,000 |
| Dec 3, 2024 | 4.2900 | 4.3500 | 4.2800 | 4.3100 | 4.3100 | 612,300 |
| Dec 2, 2024 | 4.3700 | 4.3700 | 4.2400 | 4.3000 | 4.3000 | 522,200 |
| Nov 29, 2024 | 4.3500 | 4.3700 | 4.3300 | 4.3400 | 4.3400 | 165,600 |
| Nov 28, 2024 | 4.3400 | 4.3700 | 4.3200 | 4.3500 | 4.3500 | 539,500 |
| Nov 27, 2024 | 4.3500 | 4.3500 | 4.2700 | 4.3200 | 4.3200 | 526,700 |
| Nov 26, 2024 | 4.3900 | 4.3900 | 4.3400 | 4.3500 | 4.3500 | 223,900 |
| Nov 25, 2024 | 4.3600 | 4.4100 | 4.3500 | 4.3500 | 4.3500 | 2,873,300 |
| Nov 22, 2024 | 4.3500 | 4.3900 | 4.2800 | 4.3500 | 4.3500 | 1,725,200 |
| Nov 21, 2024 | 4.2200 | 4.3300 | 4.2200 | 4.2900 | 4.2900 | 1,981,300 |
| Nov 20, 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2200 | 4.2200 | 207,200 |
| Nov 19, 2024 | 4.2500 | 4.2500 | 4.1700 | 4.1800 | 4.1800 | 673,800 |
| Nov 18, 2024 | 4.2000 | 4.2600 | 4.2000 | 4.2500 | 4.2500 | 194,700 |
| Nov 15, 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2100 | 4.2100 | 359,800 |
| Nov 14, 2024 | 4.1200 | 4.1700 | 4.1200 | 4.1600 | 4.1600 | 175,700 |
| Nov 13, 2024 | 4.1100 | 4.1600 | 4.1100 | 4.1200 | 4.1200 | 250,500 |
| Nov 12, 2024 | 4.1400 | 4.1700 | 4.0900 | 4.1100 | 4.1100 | 517,700 |
| Nov 11, 2024 | 4.1200 | 4.1700 | 4.1100 | 4.1700 | 4.1700 | 336,400 |
| Nov 8, 2024 | 4.2200 | 4.2200 | 4.1200 | 4.1200 | 4.1200 | 374,500 |
| Nov 7, 2024 | 4.2400 | 4.2700 | 4.1600 | 4.2400 | 4.2400 | 507,400 |
| Nov 6, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2400 | 4.2400 | 95,300 |
| Nov 5, 2024 | 4.2200 | 4.2600 | 4.1600 | 4.1600 | 4.1600 | 210,400 |
| Nov 4, 2024 | 4.3000 | 4.3100 | 4.2200 | 4.2200 | 4.2200 | 495,200 |
| Nov 1, 2024 | 4.1500 | 4.2700 | 4.1400 | 4.2700 | 4.2700 | 324,700 |
| Oct 30, 2024 | 4.1400 | 4.2500 | 4.1200 | 4.1200 | 4.1200 | 342,000 |
| Oct 29, 2024 | 4.1800 | 4.1900 | 4.1300 | 4.1300 | 4.1300 | 330,800 |
| Oct 28, 2024 | 4.2000 | 4.2100 | 4.1600 | 4.1900 | 4.1900 | 143,600 |
| Oct 25, 2024 | 4.1700 | 4.2200 | 4.1400 | 4.2000 | 4.2000 | 457,900 |
| Oct 24, 2024 | 4.2000 | 4.2500 | 4.1500 | 4.1700 | 4.1700 | 247,100 |
| Oct 23, 2024 | 4.2600 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | 877,600 |
| Oct 22, 2024 | 4.2900 | 4.3300 | 4.2600 | 4.3000 | 4.3000 | 472,400 |
| Oct 21, 2024 | 4.3100 | 4.3400 | 4.2900 | 4.3100 | 4.3100 | 262,900 |
| Oct 18, 2024 | 4.3300 | 4.3400 | 4.2700 | 4.3300 | 4.3300 | 233,300 |
| Oct 17, 2024 | 4.4300 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 406,800 |
| Oct 16, 2024 | 4.3500 | 4.4700 | 4.2800 | 4.4700 | 4.4700 | 2,243,800 |
| Oct 15, 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 600,600 |
| Oct 14, 2024 | 4.4200 | 4.4300 | 4.3600 | 4.4300 | 4.4300 | 604,200 |
| Oct 11, 2024 | 4.3900 | 4.4200 | 4.3800 | 4.4200 | 4.4200 | 693,600 |
| Oct 10, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 799,800 |
| Oct 9, 2024 | 4.4200 | 4.4300 | 4.3800 | 4.4000 | 4.4000 | 1,696,500 |
| Oct 8, 2024 | 4.4800 | 4.4800 | 4.3600 | 4.4200 | 4.4200 | 902,300 |
| Oct 7, 2024 | 0.0450 Dividend | |||||
| Oct 7, 2024 | 4.3300 | 4.4800 | 4.3000 | 4.4400 | 4.4400 | 747,500 |
| Oct 4, 2024 | 4.3800 | 4.3800 | 4.3300 | 4.3700 | 4.3250 | 184,700 |
| Oct 3, 2024 | 4.3800 | 4.3800 | 4.3300 | 4.3500 | 4.3052 | 241,100 |
| Oct 2, 2024 | 4.4400 | 4.4800 | 4.3500 | 4.3700 | 4.3250 | 365,600 |
| Oct 1, 2024 | 4.4000 | 4.4600 | 4.3600 | 4.4400 | 4.3943 | 470,600 |
| Sep 30, 2024 | 4.3600 | 4.4400 | 4.3000 | 4.4000 | 4.3547 | 320,900 |
| Sep 27, 2024 | 4.4300 | 4.4300 | 4.3600 | 4.3600 | 4.3151 | 264,900 |
| Sep 26, 2024 | 4.5000 | 4.5000 | 4.3900 | 4.4200 | 4.3745 | 299,000 |
| Sep 25, 2024 | 4.5900 | 4.5900 | 4.4900 | 4.5000 | 4.4537 | 348,700 |
| Sep 24, 2024 | 4.4400 | 4.5900 | 4.4300 | 4.5900 | 4.5427 | 993,700 |
| Sep 23, 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4400 | 4.3943 | 438,200 |
| Sep 20, 2024 | 4.5000 | 4.5300 | 4.4500 | 4.4600 | 4.4141 | 747,600 |
| Sep 19, 2024 | 4.4900 | 4.5300 | 4.4700 | 4.4700 | 4.4240 | 247,900 |
| Sep 18, 2024 | 4.5300 | 4.5400 | 4.4500 | 4.4900 | 4.4438 | 494,500 |
| Sep 17, 2024 | 4.5200 | 4.6000 | 4.5000 | 4.5400 | 4.4932 | 846,400 |
| Sep 13, 2024 | 4.4000 | 4.5100 | 4.4000 | 4.5000 | 4.4537 | 173,300 |
| Sep 12, 2024 | 4.4200 | 4.4200 | 4.3400 | 4.3600 | 4.3151 | 47,800 |
| Sep 11, 2024 | 4.3600 | 4.3900 | 4.3100 | 4.3900 | 4.3448 | 116,000 |
| Sep 10, 2024 | 4.3600 | 4.4000 | 4.3300 | 4.3600 | 4.3151 | 122,700 |
| Sep 9, 2024 | 4.3900 | 4.4000 | 4.3500 | 4.3600 | 4.3151 | 98,600 |
| Sep 6, 2024 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | 4.3547 | 104,000 |
| Sep 5, 2024 | 4.4600 | 4.4800 | 4.4200 | 4.4500 | 4.4042 | 151,400 |
| Sep 4, 2024 | 4.4300 | 4.4900 | 4.4100 | 4.4600 | 4.4141 | 180,900 |
| Sep 3, 2024 | 4.4500 | 4.5200 | 4.4500 | 4.4900 | 4.4438 | 542,400 |
| Sep 2, 2024 | 4.4200 | 4.4700 | 4.4000 | 4.4700 | 4.4240 | 265,600 |
| Aug 30, 2024 | 4.4600 | 4.4600 | 4.3700 | 4.4000 | 4.3547 | 898,300 |
| Aug 29, 2024 | 4.4200 | 4.4400 | 4.3600 | 4.4100 | 4.3646 | 662,000 |
| Aug 28, 2024 | 4.4200 | 4.4800 | 4.4000 | 4.4600 | 4.4141 | 305,900 |
| Aug 27, 2024 | 4.4200 | 4.4500 | 4.3900 | 4.4500 | 4.4042 | 610,900 |
| Aug 26, 2024 | 4.4700 | 4.4800 | 4.3600 | 4.4000 | 4.3547 | 1,082,600 |
| Aug 23, 2024 | 4.5400 | 4.5900 | 4.5400 | 4.5500 | 4.5031 | 853,800 |
| Aug 22, 2024 | 4.5100 | 4.5100 | 4.4300 | 4.4500 | 4.4042 | 289,300 |
| Aug 21, 2024 | 4.5000 | 4.5500 | 4.4700 | 4.5100 | 4.4636 | 95,600 |
| Aug 20, 2024 | 4.5900 | 4.6000 | 4.5000 | 4.5500 | 4.5031 | 218,800 |
| Aug 19, 2024 | 4.5700 | 4.6500 | 4.5700 | 4.6400 | 4.5922 | 190,800 |
| Aug 16, 2024 | 4.5400 | 4.5800 | 4.5100 | 4.5700 | 4.5229 | 359,900 |
| Aug 15, 2024 | 4.5600 | 4.5700 | 4.5100 | 4.5400 | 4.4932 | 56,500 |
| Aug 14, 2024 | 4.5100 | 4.5600 | 4.4700 | 4.5600 | 4.5130 | 262,900 |
| Aug 13, 2024 | 4.5200 | 4.5400 | 4.4200 | 4.5100 | 4.4636 | 537,000 |
| Aug 12, 2024 | 4.6000 | 4.6500 | 4.5300 | 4.5400 | 4.4932 | 231,800 |
| Aug 9, 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6100 | 4.5625 | 568,500 |
| Aug 8, 2024 | 4.5700 | 4.6500 | 4.5400 | 4.6000 | 4.5526 | 745,100 |
| Aug 7, 2024 | 4.5600 | 4.7000 | 4.4400 | 4.6900 | 4.6417 | 1,050,700 |
| Aug 6, 2024 | 4.5400 | 4.5700 | 4.3900 | 4.5600 | 4.5130 | 4,665,600 |
| Aug 5, 2024 | 4.6000 | 4.7200 | 4.2900 | 4.5600 | 4.5130 | 5,578,200 |
| Aug 2, 2024 | 4.8600 | 4.8600 | 4.7000 | 4.7500 | 4.7011 | 525,800 |
| Aug 1, 2024 | 4.8400 | 4.9000 | 4.8100 | 4.9000 | 4.8495 | 388,900 |
| Jul 31, 2024 | 4.8400 | 4.9000 | 4.8000 | 4.8400 | 4.7902 | 474,000 |
| Jul 30, 2024 | 4.8100 | 4.8400 | 4.8100 | 4.8400 | 4.7902 | 317,800 |
| Jul 29, 2024 | 4.8200 | 4.8500 | 4.7800 | 4.8400 | 4.7902 | 296,800 |
| Jul 26, 2024 | 4.7800 | 4.8300 | 4.7600 | 4.8300 | 4.7803 | 355,900 |
| Jul 25, 2024 | 4.7900 | 4.8000 | 4.7500 | 4.8000 | 4.7506 | 113,600 |
| Jul 24, 2024 | 4.8600 | 4.8600 | 4.7700 | 4.8000 | 4.7506 | 348,500 |
| Jul 23, 2024 | 4.7900 | 4.8800 | 4.7900 | 4.8600 | 4.8100 | 282,400 |
| Jul 22, 2024 | 4.8500 | 4.8500 | 4.7200 | 4.8000 | 4.7506 | 456,900 |
| Jul 19, 2024 | 4.8300 | 4.9500 | 4.8300 | 4.8500 | 4.8001 | 244,500 |
| Jul 18, 2024 | 4.8700 | 4.9000 | 4.8600 | 4.8700 | 4.8199 | 336,500 |
| Jul 17, 2024 | 4.8600 | 4.8900 | 4.8100 | 4.8700 | 4.8199 | 417,700 |
| Jul 16, 2024 | 4.9400 | 4.9700 | 4.8300 | 4.8700 | 4.8199 | 289,500 |
| Jul 15, 2024 | 4.9900 | 4.9900 | 4.9300 | 4.9400 | 4.8891 | 218,800 |
| Jul 12, 2024 | 5.0400 | 5.0700 | 4.9800 | 4.9900 | 4.9386 | 424,400 |
| Jul 11, 2024 | 5.0900 | 5.0900 | 5.0200 | 5.0800 | 5.0277 | 326,500 |
| Jul 10, 2024 | 5.0200 | 5.0900 | 5.0000 | 5.0600 | 5.0079 | 1,074,100 |
| Jul 9, 2024 | 5.0300 | 5.0400 | 4.9600 | 5.0100 | 4.9584 | 1,202,500 |
| Jul 5, 2024 | 5.0000 | 5.0100 | 4.9900 | 5.0000 | 4.9485 | 703,200 |
| Jul 4, 2024 | 4.9500 | 5.0200 | 4.9300 | 5.0000 | 4.9485 | 1,812,500 |
| Jul 3, 2024 | 4.9100 | 4.9400 | 4.8900 | 4.9400 | 4.8891 | 476,700 |
| Jul 2, 2024 | 4.8300 | 4.9100 | 4.8000 | 4.8600 | 4.8100 | 630,000 |
| Jul 1, 2024 | 4.7100 | 4.8200 | 4.7100 | 4.8100 | 4.7605 | 422,700 |
| Jun 28, 2024 | 4.7100 | 4.7700 | 4.7000 | 4.7100 | 4.6615 | 444,400 |
| Jun 27, 2024 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | 4.6516 | 257,600 |
| Jun 26, 2024 | 4.7000 | 4.7700 | 4.7000 | 4.7500 | 4.7011 | 210,500 |
| Jun 25, 2024 | 4.6400 | 4.7000 | 4.6000 | 4.7000 | 4.6516 | 672,200 |
| Jun 24, 2024 | 4.7000 | 4.7900 | 4.6300 | 4.6300 | 4.5823 | 364,800 |
| Jun 21, 2024 | 4.6800 | 4.7200 | 4.6600 | 4.7000 | 4.6516 | 984,300 |
| Jun 20, 2024 | 4.6700 | 4.6800 | 4.6300 | 4.6600 | 4.6120 | 676,300 |
| Jun 19, 2024 | 4.7000 | 4.7400 | 4.6500 | 4.6500 | 4.6021 | 271,400 |
| Jun 18, 2024 | 4.6800 | 4.7500 | 4.6300 | 4.7100 | 4.6615 | 596,300 |
| Jun 14, 2024 | 4.7500 | 4.7500 | 4.6700 | 4.7100 | 4.6615 | 366,700 |
| Jun 13, 2024 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | 4.7506 | 410,400 |
| Jun 12, 2024 | 4.7400 | 4.8000 | 4.6800 | 4.7200 | 4.6714 | 565,300 |
| Jun 11, 2024 | 4.8300 | 4.8300 | 4.7300 | 4.7400 | 4.6912 | 472,200 |
| Jun 10, 2024 | 4.8000 | 4.8200 | 4.7900 | 4.8000 | 4.7506 | 410,400 |
| Jun 7, 2024 | 4.7500 | 4.8100 | 4.7500 | 4.7900 | 4.7407 | 426,900 |
| Jun 6, 2024 | 4.7000 | 4.8100 | 4.7000 | 4.8000 | 4.7506 | 477,900 |
| Jun 5, 2024 | 4.7300 | 4.7500 | 4.6700 | 4.7000 | 4.6516 | 470,300 |
| Jun 4, 2024 | 4.7700 | 4.8000 | 4.7000 | 4.7300 | 4.6813 | 665,500 |
| May 31, 2024 | 4.8200 | 4.8500 | 4.7700 | 4.7700 | 4.7209 | 1,119,000 |
| May 30, 2024 | 4.8000 | 4.8300 | 4.7500 | 4.8200 | 4.7704 | 598,600 |
| May 29, 2024 | 4.8700 | 4.8800 | 4.8000 | 4.8300 | 4.7803 | 349,000 |
| May 28, 2024 | 4.9500 | 4.9500 | 4.8600 | 4.8800 | 4.8297 | 309,500 |
| May 27, 2024 | 4.8800 | 4.9500 | 4.8500 | 4.9500 | 4.8990 | 818,200 |
| May 24, 2024 | 4.8900 | 4.9000 | 4.8400 | 4.8800 | 4.8297 | 952,200 |
| May 23, 2024 | 4.8600 | 4.9100 | 4.8100 | 4.8900 | 4.8396 | 1,548,600 |
| May 21, 2024 | 4.9100 | 4.9400 | 4.8300 | 4.8700 | 4.8199 | 476,200 |
| May 20, 2024 | 4.8800 | 4.9000 | 4.8200 | 4.9000 | 4.8495 | 669,700 |
| May 17, 2024 | 4.8500 | 4.8900 | 4.8100 | 4.8700 | 4.8199 | 777,500 |
| May 16, 2024 | 4.8500 | 4.9000 | 4.8200 | 4.8400 | 4.7902 | 814,000 |
| May 15, 2024 | 4.8700 | 4.8700 | 4.8000 | 4.8300 | 4.7803 | 492,300 |
| May 14, 2024 | 4.8300 | 4.8800 | 4.8300 | 4.8700 | 4.8199 | 309,300 |
| May 13, 2024 | 4.8100 | 4.8800 | 4.8100 | 4.8800 | 4.8297 | 533,700 |
| May 10, 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8200 | 4.7704 | 595,800 |
| May 9, 2024 | 4.8400 | 4.8700 | 4.8000 | 4.8100 | 4.7605 | 776,500 |
| May 8, 2024 | 4.8000 | 4.8500 | 4.7300 | 4.8400 | 4.7902 | 1,241,500 |
| May 7, 2024 | 4.8100 | 4.8100 | 4.7400 | 4.7800 | 4.7308 | 552,100 |
| May 6, 2024 | 4.6400 | 4.8100 | 4.6200 | 4.7900 | 4.7407 | 630,900 |
| May 3, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6200 | 4.5724 | 1,081,600 |
| May 2, 2024 | 4.6700 | 4.6700 | 4.6000 | 4.6000 | 4.5526 | 736,000 |
| Apr 30, 2024 | 4.6800 | 4.6800 | 4.6100 | 4.6700 | 4.6219 | 443,900 |
| Apr 29, 2024 | 4.6000 | 4.6800 | 4.5600 | 4.6800 | 4.6318 | 911,000 |
| Apr 26, 2024 | 4.7000 | 4.7100 | 4.6100 | 4.6700 | 4.6219 | 587,000 |
| Apr 25, 2024 | 4.8500 | 4.8600 | 4.7000 | 4.7000 | 4.6516 | 840,700 |
| Apr 24, 2024 | 4.8300 | 4.8800 | 4.7600 | 4.8500 | 4.8001 | 672,600 |
| Apr 23, 2024 | 4.8500 | 4.8800 | 4.7900 | 4.7900 | 4.7407 | 779,800 |
| Apr 22, 2024 | 4.7200 | 4.8500 | 4.7100 | 4.8300 | 4.7803 | 1,170,400 |
| Apr 19, 2024 | 4.7500 | 4.9000 | 4.6300 | 4.6800 | 4.6318 | 1,470,300 |
| Apr 18, 2024 | 4.3700 | 4.7300 | 4.3600 | 4.6800 | 4.6318 | 2,069,400 |
| Apr 17, 2024 | 4.3300 | 4.3800 | 4.3200 | 4.3400 | 4.2953 | 250,600 |
| Apr 16, 2024 | 4.3200 | 4.3500 | 4.2600 | 4.3500 | 4.3052 | 886,700 |
| Apr 15, 2024 | 4.3600 | 4.3800 | 4.3000 | 4.3600 | 4.3151 | 974,000 |
| Apr 12, 2024 | 4.3900 | 4.4100 | 4.3300 | 4.3800 | 4.3349 | 319,200 |
| Apr 9, 2024 | 4.4500 | 4.4800 | 4.4000 | 4.4200 | 4.3745 | 269,600 |
| Apr 8, 2024 | 4.4500 | 4.4800 | 4.3700 | 4.4500 | 4.4042 | 340,700 |
| Apr 5, 2024 | 4.4000 | 4.4500 | 4.3800 | 4.4000 | 4.3547 | 318,400 |
| Apr 4, 2024 | 4.4100 | 4.4100 | 4.3500 | 4.4000 | 4.3547 | 268,400 |
| Apr 3, 2024 | 4.3500 | 4.4400 | 4.3300 | 4.4100 | 4.3646 | 788,400 |
| Apr 2, 2024 | 0.0425 Dividend | |||||
| Apr 2, 2024 | 4.2500 | 4.3600 | 4.2500 | 4.3500 | 4.3052 | 1,071,300 |
| Apr 1, 2024 | 4.3200 | 4.3400 | 4.2700 | 4.3100 | 4.2236 | 684,700 |
| Mar 29, 2024 | 4.3300 | 4.3400 | 4.2500 | 4.3300 | 4.2432 | 767,500 |
| Mar 27, 2024 | 4.4200 | 4.4200 | 4.3300 | 4.3400 | 4.2530 | 363,000 |
| Mar 26, 2024 | 4.3800 | 4.4300 | 4.3500 | 4.4200 | 4.3313 | 1,057,500 |
| Mar 25, 2024 | 4.3100 | 4.3900 | 4.3000 | 4.3800 | 4.2922 | 630,400 |
| Mar 22, 2024 | 4.3100 | 4.3500 | 4.3000 | 4.3300 | 4.2432 | 136,400 |
| Mar 21, 2024 | 4.3200 | 4.4400 | 4.3200 | 4.3500 | 4.2628 | 559,700 |
| Mar 20, 2024 | 4.3900 | 4.4700 | 4.3100 | 4.3600 | 4.2726 | 525,900 |
| Mar 19, 2024 | 4.2400 | 4.4700 | 4.2300 | 4.3900 | 4.3020 | 1,770,100 |
| Mar 18, 2024 | 4.0300 | 4.2500 | 4.0200 | 4.2400 | 4.1550 | 1,248,800 |
| Mar 15, 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0300 | 3.9492 | 739,100 |
| Mar 14, 2024 | 3.9900 | 4.0500 | 3.9600 | 3.9600 | 3.8806 | 343,400 |
| Mar 13, 2024 | 3.9200 | 4.0000 | 3.9100 | 3.9900 | 3.9100 | 653,800 |
| Mar 12, 2024 | 3.8900 | 3.9100 | 3.8700 | 3.9100 | 3.8316 | 571,400 |
| Mar 11, 2024 | 3.8700 | 3.9100 | 3.8400 | 3.8900 | 3.8120 | 167,500 |
| Mar 8, 2024 | 3.8900 | 3.9200 | 3.8600 | 3.9000 | 3.8218 | 410,200 |
| Mar 7, 2024 | 3.8500 | 3.9100 | 3.8400 | 3.8900 | 3.8120 | 706,300 |
| Mar 6, 2024 | 3.9000 | 3.9000 | 3.8300 | 3.8900 | 3.8120 | 230,100 |
| Mar 5, 2024 | 3.8800 | 3.9200 | 3.8600 | 3.9000 | 3.8218 | 537,000 |
| Mar 4, 2024 | 3.8800 | 3.9400 | 3.8700 | 3.8900 | 3.8120 | 610,100 |
| Mar 1, 2024 | 3.9600 | 3.9700 | 3.8800 | 3.8800 | 3.8022 | 569,500 |
| Feb 29, 2024 | 3.8800 | 3.9700 | 3.8800 | 3.9500 | 3.8708 | 1,527,200 |
| Feb 28, 2024 | 3.8300 | 3.8800 | 3.8200 | 3.8500 | 3.7728 | 361,800 |
| Feb 27, 2024 | 3.9000 | 3.9000 | 3.8300 | 3.8300 | 3.7532 | 462,000 |
| Feb 26, 2024 | 3.8800 | 3.9200 | 3.8700 | 3.8800 | 3.8022 | 128,700 |
| Feb 23, 2024 | 3.8600 | 3.9000 | 3.8300 | 3.8900 | 3.8120 | 453,100 |
| Feb 22, 2024 | 3.8500 | 3.8700 | 3.8500 | 3.8600 | 3.7826 | 160,800 |
| Feb 21, 2024 | 3.8600 | 3.8700 | 3.8400 | 3.8500 | 3.7728 | 620,400 |
| Feb 20, 2024 | 3.8500 | 3.8900 | 3.8400 | 3.8600 | 3.7826 | 386,000 |
| Feb 19, 2024 | 3.9200 | 3.9600 | 3.8300 | 3.8700 | 3.7924 | 1,204,500 |
| Feb 16, 2024 | 3.9900 | 3.9900 | 3.9400 | 3.9500 | 3.8708 | 226,000 |
| Feb 15, 2024 | 3.9600 | 4.0000 | 3.9000 | 3.9300 | 3.8512 | 683,800 |
| Feb 14, 2024 | 3.9300 | 3.9800 | 3.9300 | 3.9800 | 3.9002 | 105,300 |
| Feb 13, 2024 | 3.9300 | 3.9700 | 3.9300 | 3.9400 | 3.8610 | 106,900 |
| Feb 9, 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9300 | 3.8512 | 144,100 |
| Feb 8, 2024 | 3.9000 | 3.9300 | 3.8900 | 3.9100 | 3.8316 | 139,600 |
| Feb 7, 2024 | 3.9100 | 3.9300 | 3.8600 | 3.9200 | 3.8414 | 331,900 |
| Feb 6, 2024 | 3.9100 | 3.9100 | 3.8600 | 3.9000 | 3.8218 | 395,800 |
| Feb 5, 2024 | 3.9100 | 3.9500 | 3.8800 | 3.9100 | 3.8316 | 746,100 |
| Feb 2, 2024 | 3.8900 | 3.9100 | 3.8700 | 3.9100 | 3.8316 | 507,500 |
| Jan 31, 2024 | 3.8700 | 3.9200 | 3.8700 | 3.9100 | 3.8316 | 389,100 |
| Jan 30, 2024 | 3.9200 | 3.9200 | 3.8800 | 3.9000 | 3.8218 | 186,700 |
| Jan 29, 2024 | 3.8800 | 3.9700 | 3.8100 | 3.8800 | 3.8022 | 1,632,800 |
| Jan 26, 2024 | 3.8000 | 3.8900 | 3.7900 | 3.8800 | 3.8022 | 543,800 |
| Jan 24, 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8100 | 3.7336 | 76,300 |
| Jan 23, 2024 | 3.7800 | 3.8500 | 3.7300 | 3.8300 | 3.7532 | 1,135,900 |
| Jan 22, 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7800 | 3.7042 | 1,008,400 |