Kuala Lumpur - Delayed Quote MYR
YTL Power International Berhad (6742.KL)
3.6500
+0.0500
+(1.39%)
As of 4:30:32 PM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 3.6000 | 3.6700 | 3.5800 | 3.6500 | 3.6500 | 9,384,900 |
| May 7, 2025 | 3.5300 | 3.6100 | 3.5100 | 3.6000 | 3.6000 | 12,050,000 |
| May 6, 2025 | 3.5100 | 3.5600 | 3.4600 | 3.5300 | 3.5300 | 7,493,600 |
| May 5, 2025 | 3.4300 | 3.5900 | 3.4300 | 3.5100 | 3.5100 | 12,623,900 |
| May 2, 2025 | 3.4100 | 3.4500 | 3.3500 | 3.4300 | 3.4300 | 6,768,300 |
| Apr 30, 2025 | 3.3800 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | 5,502,300 |
| Apr 29, 2025 | 3.3700 | 3.4400 | 3.3400 | 3.3700 | 3.3700 | 5,785,500 |
| Apr 28, 2025 | 3.3300 | 3.4200 | 3.3000 | 3.3700 | 3.3700 | 8,085,200 |
| Apr 25, 2025 | 3.3000 | 3.3500 | 3.3000 | 3.3300 | 3.3300 | 10,065,700 |
| Apr 24, 2025 | 3.2400 | 3.2800 | 3.2300 | 3.2700 | 3.2700 | 9,764,400 |
| Apr 23, 2025 | 3.2200 | 3.2600 | 3.2100 | 3.2400 | 3.2400 | 8,726,600 |
| Apr 22, 2025 | 3.2100 | 3.2400 | 3.1500 | 3.1700 | 3.1700 | 6,840,300 |
| Apr 21, 2025 | 3.2300 | 3.2700 | 3.1800 | 3.2600 | 3.2600 | 7,978,400 |
| Apr 18, 2025 | 3.1400 | 3.2100 | 3.1000 | 3.2000 | 3.2000 | 5,448,800 |
| Apr 17, 2025 | 3.1200 | 3.1700 | 3.0900 | 3.1400 | 3.1400 | 6,892,200 |
| Apr 16, 2025 | 3.2200 | 3.2200 | 3.1200 | 3.1600 | 3.1600 | 7,965,500 |
| Apr 15, 2025 | 3.1300 | 3.2500 | 3.1300 | 3.2300 | 3.2300 | 10,510,400 |
| Apr 14, 2025 | 3.0800 | 3.1400 | 3.0500 | 3.1200 | 3.1200 | 6,635,000 |
| Apr 11, 2025 | 2.9700 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 11,961,800 |
| Apr 10, 2025 | 3.1200 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 20,054,900 |
| Apr 9, 2025 | 2.9300 | 2.9600 | 2.8500 | 2.9300 | 2.9300 | 12,721,500 |
| Apr 8, 2025 | 3.0900 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | 10,866,500 |
| Apr 7, 2025 | 3.0000 | 3.0500 | 2.9100 | 2.9900 | 2.9900 | 21,494,000 |
| Apr 4, 2025 | 3.2200 | 3.2700 | 3.1300 | 3.2000 | 3.2000 | 10,267,400 |
| Apr 3, 2025 | 3.3200 | 3.4100 | 3.2700 | 3.3000 | 3.3000 | 6,683,500 |
| Apr 2, 2025 | 3.3000 | 3.3800 | 3.2700 | 3.3700 | 3.3700 | 7,265,000 |
| Mar 28, 2025 | 3.4000 | 3.4300 | 3.3300 | 3.3300 | 3.3300 | 6,780,300 |
| Mar 27, 2025 | 3.3400 | 3.4100 | 3.2700 | 3.4100 | 3.4100 | 10,018,200 |
| Mar 26, 2025 | 3.4400 | 3.4500 | 3.3900 | 3.4000 | 3.4000 | 6,653,300 |
| Mar 25, 2025 | 3.4000 | 3.4600 | 3.3900 | 3.4400 | 3.4400 | 9,090,600 |
| Mar 24, 2025 | 3.4100 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 6,542,700 |
| Mar 21, 2025 | 3.4200 | 3.4200 | 3.3200 | 3.4200 | 3.4200 | 12,877,100 |
| Mar 20, 2025 | 3.3300 | 3.4100 | 3.3100 | 3.4100 | 3.4100 | 21,488,800 |
| Mar 19, 2025 | 3.1800 | 3.2700 | 3.1500 | 3.2700 | 3.2700 | 12,829,600 |
| Mar 17, 2025 | 3.1600 | 3.3100 | 3.1500 | 3.2000 | 3.2000 | 15,136,200 |
| Mar 14, 2025 | 2.9900 | 3.1200 | 2.9900 | 3.1200 | 3.1200 | 16,292,200 |
| Mar 13, 2025 | 3.0200 | 3.1000 | 2.9900 | 2.9900 | 2.9900 | 18,167,200 |
| Mar 12, 2025 | 3.0800 | 3.0900 | 2.9600 | 2.9700 | 2.9700 | 10,111,500 |
| Mar 11, 2025 | 3.0000 | 3.1000 | 2.9500 | 3.0900 | 3.0900 | 10,218,700 |
| Mar 10, 2025 | 3.0700 | 3.1400 | 3.0400 | 3.0500 | 3.0500 | 9,617,000 |
| Mar 7, 2025 | 3.0800 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 6,657,300 |
| Mar 6, 2025 | 3.0700 | 3.1300 | 3.0200 | 3.1000 | 3.1000 | 6,754,900 |
| Mar 5, 2025 | 2.9500 | 3.0700 | 2.9500 | 3.0400 | 3.0400 | 17,118,400 |
| Mar 4, 2025 | 3.0600 | 3.0700 | 2.9500 | 2.9500 | 2.9500 | 17,517,100 |
| Mar 3, 2025 | 3.1500 | 3.2100 | 3.1000 | 3.1000 | 3.1000 | 7,565,000 |
| Feb 28, 2025 | 3.1200 | 3.1900 | 3.0700 | 3.1700 | 3.1700 | 18,953,600 |
| Feb 27, 2025 | 3.1200 | 3.2500 | 3.1000 | 3.1800 | 3.1800 | 14,430,100 |
| Feb 26, 2025 | 3.1000 | 3.1700 | 3.0600 | 3.1300 | 3.1300 | 8,117,200 |
| Feb 25, 2025 | 3.1500 | 3.1800 | 3.0400 | 3.1000 | 3.1000 | 9,440,400 |
| Feb 24, 2025 | 3.1900 | 3.1900 | 3.1100 | 3.1700 | 3.1700 | 8,546,700 |
| Feb 21, 2025 | 3.3600 | 3.3900 | 3.1800 | 3.2200 | 3.2200 | 12,640,000 |
| Feb 20, 2025 | 3.3200 | 3.3600 | 3.3000 | 3.3300 | 3.3300 | 5,192,700 |
| Feb 19, 2025 | 3.3300 | 3.3500 | 3.3000 | 3.3300 | 3.3300 | 5,216,900 |
| Feb 18, 2025 | 3.3700 | 3.3700 | 3.2800 | 3.3300 | 3.3300 | 11,582,100 |
| Feb 17, 2025 | 3.4900 | 3.5000 | 3.3500 | 3.3800 | 3.3800 | 6,661,700 |
| Feb 14, 2025 | 3.4600 | 3.4900 | 3.4200 | 3.4900 | 3.4900 | 10,306,200 |
| Feb 13, 2025 | 3.4400 | 3.4700 | 3.3600 | 3.4500 | 3.4500 | 8,029,300 |
| Feb 12, 2025 | 3.4200 | 3.5100 | 3.3800 | 3.4500 | 3.4500 | 20,930,400 |
| Feb 10, 2025 | 3.4300 | 3.4400 | 3.2900 | 3.4200 | 3.4200 | 14,257,500 |
| Feb 7, 2025 | 3.2400 | 3.4700 | 3.2000 | 3.4400 | 3.4400 | 30,320,800 |
| Feb 6, 2025 | 3.2100 | 3.2400 | 3.1600 | 3.2300 | 3.2300 | 12,566,700 |
| Feb 5, 2025 | 3.0600 | 3.2300 | 3.0400 | 3.1700 | 3.1700 | 29,972,700 |
| Feb 4, 2025 | 3.0800 | 3.1100 | 3.0200 | 3.0400 | 3.0400 | 19,624,000 |
| Feb 3, 2025 | 3.0200 | 3.1100 | 2.9900 | 3.0500 | 3.0500 | 24,014,100 |
| Jan 31, 2025 | 3.1800 | 3.2500 | 3.0600 | 3.1300 | 3.1300 | 44,567,400 |
| Jan 28, 2025 | 3.1600 | 3.1600 | 2.9300 | 3.1100 | 3.1100 | 88,831,400 |
| Jan 27, 2025 | 3.6000 | 3.6100 | 3.1800 | 3.2200 | 3.2200 | 59,284,900 |
| Jan 24, 2025 | 4.1000 | 4.1000 | 3.5900 | 3.6100 | 3.6100 | 75,270,200 |
| Jan 23, 2025 | 4.0500 | 4.0600 | 3.9300 | 4.0500 | 4.0500 | 16,153,200 |
| Jan 22, 2025 | 4.0500 | 4.1200 | 4.0100 | 4.0400 | 4.0400 | 18,782,700 |
| Jan 21, 2025 | 3.9300 | 4.0500 | 3.8700 | 4.0200 | 4.0200 | 22,143,200 |
| Jan 20, 2025 | 3.9300 | 3.9400 | 3.8000 | 3.9000 | 3.9000 | 14,742,400 |
| Jan 17, 2025 | 3.8000 | 3.9000 | 3.6300 | 3.9000 | 3.9000 | 24,170,400 |
| Jan 16, 2025 | 3.9400 | 3.9600 | 3.7200 | 3.8000 | 3.8000 | 14,968,400 |
| Jan 15, 2025 | 3.8300 | 3.9700 | 3.7300 | 3.8300 | 3.8300 | 27,171,600 |
| Jan 14, 2025 | 4.1500 | 4.1800 | 3.8000 | 3.8100 | 3.8100 | 41,237,600 |
| Jan 13, 2025 | 4.2000 | 4.2200 | 3.9400 | 4.0000 | 4.0000 | 39,321,400 |
| Jan 10, 2025 | 4.2000 | 4.3100 | 4.1900 | 4.2500 | 4.2500 | 28,011,000 |
| Jan 9, 2025 | 4.5100 | 4.5100 | 4.1500 | 4.2000 | 4.2000 | 25,477,700 |
| Jan 8, 2025 | 4.4600 | 4.5100 | 4.4000 | 4.5100 | 4.5100 | 23,399,100 |
| Jan 7, 2025 | 4.4400 | 4.5500 | 4.4400 | 4.5000 | 4.5000 | 12,536,100 |
| Jan 6, 2025 | 4.4700 | 4.4800 | 4.3900 | 4.4400 | 4.4400 | 6,837,600 |
| Jan 3, 2025 | 4.3800 | 4.4800 | 4.3800 | 4.4600 | 4.4600 | 12,228,300 |
| Jan 2, 2025 | 4.4200 | 4.4300 | 4.3500 | 4.3900 | 4.3900 | 5,747,100 |
| Dec 31, 2024 | 4.3600 | 4.4200 | 4.3000 | 4.4200 | 4.4200 | 13,827,900 |
| Dec 30, 2024 | 4.2900 | 4.3800 | 4.2700 | 4.3700 | 4.3700 | 9,555,400 |
| Dec 27, 2024 | 4.2600 | 4.3500 | 4.2200 | 4.2900 | 4.2900 | 8,812,800 |
| Dec 26, 2024 | 4.2300 | 4.3200 | 4.2200 | 4.2900 | 4.2900 | 18,189,100 |
| Dec 24, 2024 | 4.1200 | 4.2100 | 4.1200 | 4.1900 | 4.1900 | 8,524,200 |
| Dec 23, 2024 | 4.1600 | 4.2100 | 4.0900 | 4.1100 | 4.1100 | 18,073,200 |
| Dec 20, 2024 | 4.1200 | 4.3000 | 4.0500 | 4.1400 | 4.1400 | 73,304,900 |
| Dec 19, 2024 | 3.8600 | 4.0900 | 3.8400 | 4.0800 | 4.0800 | 71,328,100 |
| Dec 18, 2024 | 3.6600 | 3.6800 | 3.5900 | 3.6600 | 3.6600 | 8,459,900 |
| Dec 17, 2024 | 3.6500 | 3.6700 | 3.6200 | 3.6600 | 3.6600 | 7,236,400 |
| Dec 16, 2024 | 3.6900 | 3.7000 | 3.5700 | 3.6700 | 3.6700 | 10,729,300 |
| Dec 13, 2024 | 3.6700 | 3.7700 | 3.6500 | 3.6900 | 3.6900 | 13,786,700 |
| Dec 12, 2024 | 3.6200 | 3.6700 | 3.5600 | 3.6700 | 3.6700 | 10,864,700 |
| Dec 11, 2024 | 3.6700 | 3.7300 | 3.6100 | 3.6100 | 3.6100 | 12,416,000 |
| Dec 10, 2024 | 3.6200 | 3.7100 | 3.6000 | 3.6700 | 3.6700 | 8,651,700 |
| Dec 9, 2024 | 3.7400 | 3.7400 | 3.5800 | 3.6400 | 3.6400 | 13,333,100 |
| Dec 6, 2024 | 3.7800 | 3.8300 | 3.7300 | 3.7300 | 3.7300 | 11,698,400 |
| Dec 5, 2024 | 3.7600 | 3.8100 | 3.6900 | 3.7700 | 3.7700 | 10,047,500 |
| Dec 4, 2024 | 3.7000 | 3.7800 | 3.6200 | 3.7600 | 3.7600 | 21,822,200 |
| Dec 3, 2024 | 3.4000 | 3.7200 | 3.3600 | 3.7000 | 3.7000 | 37,994,300 |
| Dec 2, 2024 | 3.3800 | 3.4500 | 3.3400 | 3.4500 | 3.4500 | 6,185,000 |
| Nov 29, 2024 | 3.4400 | 3.4500 | 3.3200 | 3.4000 | 3.4000 | 8,768,700 |
| Nov 28, 2024 | 3.4200 | 3.5000 | 3.3800 | 3.4500 | 3.4500 | 15,853,300 |
| Nov 27, 2024 | 3.0900 | 3.4800 | 3.0600 | 3.4200 | 3.4200 | 42,800,200 |
| Nov 26, 2024 | 3.0600 | 3.2100 | 3.0400 | 3.2000 | 3.2000 | 10,130,500 |
| Nov 25, 2024 | 2.9100 | 3.1400 | 2.8600 | 3.0600 | 3.0600 | 31,268,700 |
| Nov 22, 2024 | 2.9900 | 3.0200 | 2.8300 | 2.9000 | 2.9000 | 27,243,000 |
| Nov 21, 2024 | 3.1500 | 3.1500 | 2.9800 | 2.9800 | 2.9800 | 27,461,900 |
| Nov 20, 2024 | 3.1600 | 3.2000 | 3.1200 | 3.1500 | 3.1500 | 5,085,000 |
| Nov 19, 2024 | 3.1500 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 5,294,500 |
| Nov 18, 2024 | 3.1300 | 3.1800 | 3.1100 | 3.1500 | 3.1500 | 5,040,900 |
| Nov 15, 2024 | 3.2200 | 3.2300 | 3.1200 | 3.1500 | 3.1500 | 8,253,600 |
| Nov 14, 2024 | 3.2700 | 3.2800 | 3.1600 | 3.2000 | 3.2000 | 8,205,400 |
| Nov 13, 2024 | 3.2000 | 3.3100 | 3.1500 | 3.2500 | 3.2500 | 8,395,100 |
| Nov 12, 2024 | 0.04 Dividend | |||||
| Nov 12, 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2000 | 3.2000 | 8,205,300 |
| Nov 11, 2024 | 3.2400 | 3.2700 | 3.1600 | 3.2100 | 3.1700 | 7,406,100 |
| Nov 8, 2024 | 3.3500 | 3.3800 | 3.2300 | 3.2400 | 3.1996 | 9,380,000 |
| Nov 7, 2024 | 3.4400 | 3.4800 | 3.2800 | 3.3400 | 3.2984 | 17,280,100 |
| Nov 6, 2024 | 3.2700 | 3.4300 | 3.2600 | 3.4000 | 3.3576 | 13,617,600 |
| Nov 5, 2024 | 3.2700 | 3.2800 | 3.2200 | 3.2700 | 3.2293 | 6,493,400 |
| Nov 4, 2024 | 3.2300 | 3.2900 | 3.2100 | 3.2600 | 3.2194 | 7,663,800 |
| Nov 1, 2024 | 3.1400 | 3.2400 | 3.1300 | 3.2000 | 3.1601 | 10,129,200 |
| Oct 30, 2024 | 3.1500 | 3.1800 | 3.0700 | 3.1100 | 3.0712 | 13,009,500 |
| Oct 29, 2024 | 3.0800 | 3.1900 | 3.0700 | 3.1300 | 3.0910 | 12,654,200 |
| Oct 28, 2024 | 3.0100 | 3.1400 | 3.0100 | 3.0600 | 3.0219 | 14,598,200 |
| Oct 25, 2024 | 3.2500 | 3.2600 | 3.0000 | 3.0000 | 2.9626 | 34,160,300 |
| Oct 24, 2024 | 3.4400 | 3.4500 | 3.1800 | 3.2200 | 3.1799 | 31,329,600 |
| Oct 23, 2024 | 3.4000 | 3.4400 | 3.3700 | 3.4400 | 3.3971 | 8,532,400 |
| Oct 22, 2024 | 3.4300 | 3.4600 | 3.4000 | 3.4000 | 3.3576 | 8,237,600 |
| Oct 21, 2024 | 3.5200 | 3.5200 | 3.4200 | 3.4300 | 3.3873 | 7,298,000 |
| Oct 18, 2024 | 3.5200 | 3.6200 | 3.4700 | 3.5200 | 3.4761 | 17,168,300 |
| Oct 17, 2024 | 3.5600 | 3.5900 | 3.5100 | 3.5200 | 3.4761 | 8,592,600 |
| Oct 16, 2024 | 3.5300 | 3.5500 | 3.4600 | 3.5500 | 3.5058 | 11,895,900 |
| Oct 15, 2024 | 3.7300 | 3.7300 | 3.5200 | 3.5400 | 3.4959 | 19,630,800 |
| Oct 14, 2024 | 3.7000 | 3.7700 | 3.6800 | 3.7200 | 3.6736 | 4,895,400 |
| Oct 11, 2024 | 3.6800 | 3.7300 | 3.6600 | 3.7000 | 3.6539 | 5,177,200 |
| Oct 10, 2024 | 3.6700 | 3.7100 | 3.6300 | 3.6900 | 3.6440 | 10,642,700 |
| Oct 9, 2024 | 3.6600 | 3.6700 | 3.5700 | 3.6400 | 3.5946 | 5,921,900 |
| Oct 8, 2024 | 3.5600 | 3.6700 | 3.4800 | 3.6700 | 3.6243 | 10,445,800 |
| Oct 7, 2024 | 3.6100 | 3.6700 | 3.5100 | 3.5700 | 3.5255 | 11,596,100 |
| Oct 4, 2024 | 3.5700 | 3.6300 | 3.5400 | 3.6100 | 3.5650 | 15,111,700 |
| Oct 3, 2024 | 3.6500 | 3.6700 | 3.5000 | 3.5700 | 3.5255 | 15,069,600 |
| Oct 2, 2024 | 3.6600 | 3.7000 | 3.6100 | 3.6300 | 3.5848 | 4,942,500 |
| Oct 1, 2024 | 3.6600 | 3.7200 | 3.6000 | 3.7100 | 3.6638 | 6,073,000 |
| Sep 30, 2024 | 3.6500 | 3.7400 | 3.6500 | 3.6600 | 3.6144 | 7,896,700 |
| Sep 27, 2024 | 3.7600 | 3.7900 | 3.6100 | 3.6500 | 3.6045 | 20,375,500 |
| Sep 26, 2024 | 3.8700 | 3.8900 | 3.7600 | 3.8300 | 3.7823 | 11,358,900 |
| Sep 25, 2024 | 3.9700 | 4.0000 | 3.8900 | 3.8900 | 3.8415 | 16,326,000 |
| Sep 24, 2024 | 3.8800 | 3.9500 | 3.8100 | 3.9300 | 3.8810 | 11,134,200 |
| Sep 23, 2024 | 3.8500 | 3.9300 | 3.7800 | 3.8600 | 3.8119 | 13,209,900 |
| Sep 20, 2024 | 3.7200 | 3.8600 | 3.7100 | 3.8300 | 3.7823 | 21,447,700 |
| Sep 19, 2024 | 3.5400 | 3.7100 | 3.5200 | 3.6800 | 3.6341 | 17,029,500 |
| Sep 18, 2024 | 3.5500 | 3.5500 | 3.4800 | 3.5300 | 3.4860 | 8,473,300 |
| Sep 17, 2024 | 3.6600 | 3.6900 | 3.5200 | 3.5700 | 3.5255 | 11,815,300 |
| Sep 13, 2024 | 3.6000 | 3.6900 | 3.5900 | 3.6600 | 3.6144 | 21,574,500 |
| Sep 12, 2024 | 3.4500 | 3.5600 | 3.4300 | 3.5400 | 3.4959 | 18,450,000 |
| Sep 11, 2024 | 3.4000 | 3.4500 | 3.3000 | 3.4000 | 3.3576 | 14,865,400 |
| Sep 10, 2024 | 3.4100 | 3.4800 | 3.3500 | 3.3800 | 3.3379 | 17,659,100 |
| Sep 9, 2024 | 3.4000 | 3.4800 | 3.3100 | 3.3700 | 3.3280 | 56,806,700 |
| Sep 6, 2024 | 3.6500 | 3.7100 | 3.4700 | 3.5200 | 3.4761 | 49,433,000 |
| Sep 5, 2024 | 3.6100 | 3.8100 | 3.6100 | 3.6900 | 3.6440 | 30,823,600 |
| Sep 4, 2024 | 3.8200 | 3.9200 | 3.7700 | 3.8900 | 3.8415 | 12,424,600 |
| Sep 3, 2024 | 4.0200 | 4.0600 | 3.9200 | 3.9500 | 3.9008 | 5,630,900 |
| Sep 2, 2024 | 3.9200 | 4.0400 | 3.8800 | 4.0000 | 3.9502 | 14,085,600 |
| Aug 30, 2024 | 3.6600 | 3.9300 | 3.6100 | 3.8800 | 3.8317 | 40,829,400 |
| Aug 29, 2024 | 3.7500 | 3.8600 | 3.6600 | 3.6600 | 3.6144 | 27,102,300 |
| Aug 28, 2024 | 3.9100 | 3.9500 | 3.7300 | 3.7700 | 3.7230 | 27,228,900 |
| Aug 27, 2024 | 4.0400 | 4.0600 | 3.9000 | 3.9000 | 3.8514 | 19,004,800 |
| Aug 26, 2024 | 4.1600 | 4.2100 | 4.0200 | 4.0400 | 3.9897 | 8,586,700 |
| Aug 23, 2024 | 4.2200 | 4.2400 | 4.0100 | 4.1300 | 4.0785 | 19,943,700 |
| Aug 22, 2024 | 4.0400 | 4.2200 | 3.9800 | 4.2000 | 4.1477 | 68,198,100 |
| Aug 21, 2024 | 3.8300 | 3.9000 | 3.7000 | 3.7500 | 3.7033 | 37,919,000 |
| Aug 20, 2024 | 4.2400 | 4.2500 | 3.7500 | 3.8600 | 3.8119 | 61,812,000 |
| Aug 19, 2024 | 4.3700 | 4.3900 | 4.2000 | 4.2000 | 4.1477 | 15,417,000 |
| Aug 16, 2024 | 4.4400 | 4.4700 | 4.3300 | 4.3600 | 4.3057 | 12,965,100 |
| Aug 15, 2024 | 4.4300 | 4.4500 | 4.3600 | 4.4000 | 4.3452 | 9,939,500 |
| Aug 14, 2024 | 4.4000 | 4.4900 | 4.3900 | 4.4300 | 4.3748 | 15,362,300 |
| Aug 13, 2024 | 4.4600 | 4.4700 | 4.3300 | 4.3600 | 4.3057 | 15,041,500 |
| Aug 12, 2024 | 4.3500 | 4.4800 | 4.3200 | 4.4600 | 4.4044 | 14,369,300 |
| Aug 9, 2024 | 4.3500 | 4.3700 | 4.2900 | 4.3500 | 4.2958 | 17,357,700 |
| Aug 8, 2024 | 4.2000 | 4.3300 | 4.1300 | 4.2300 | 4.1773 | 28,814,100 |
| Aug 7, 2024 | 4.0700 | 4.4400 | 3.9200 | 4.3700 | 4.3155 | 31,436,200 |
| Aug 6, 2024 | 4.0000 | 4.0900 | 3.8400 | 4.0200 | 3.9699 | 46,108,500 |
| Aug 5, 2024 | 4.3100 | 4.3100 | 3.9300 | 3.9800 | 3.9304 | 61,816,600 |
| Aug 2, 2024 | 4.6400 | 4.6500 | 4.4500 | 4.4900 | 4.4340 | 28,333,100 |
| Aug 1, 2024 | 4.7400 | 4.7500 | 4.6700 | 4.7000 | 4.6414 | 13,453,200 |
| Jul 31, 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6600 | 4.6019 | 16,282,200 |
| Jul 30, 2024 | 4.7500 | 4.7600 | 4.6100 | 4.6100 | 4.5526 | 13,076,200 |
| Jul 29, 2024 | 4.7400 | 4.7900 | 4.7300 | 4.7500 | 4.6908 | 15,553,300 |
| Jul 26, 2024 | 4.7200 | 4.7500 | 4.7000 | 4.7200 | 4.6612 | 11,308,300 |
| Jul 25, 2024 | 4.7400 | 4.7600 | 4.6900 | 4.7200 | 4.6612 | 18,034,900 |
| Jul 24, 2024 | 4.9000 | 4.9000 | 4.7900 | 4.7900 | 4.7303 | 15,310,500 |
| Jul 23, 2024 | 4.7800 | 4.9300 | 4.7800 | 4.8900 | 4.8291 | 20,544,900 |
| Jul 22, 2024 | 4.8000 | 4.8100 | 4.6700 | 4.7500 | 4.6908 | 18,620,600 |
| Jul 19, 2024 | 4.8300 | 4.9100 | 4.7800 | 4.8000 | 4.7402 | 26,251,700 |
| Jul 18, 2024 | 4.9300 | 4.9300 | 4.7400 | 4.8000 | 4.7402 | 30,812,300 |
| Jul 17, 2024 | 4.9600 | 5.0000 | 4.9300 | 4.9500 | 4.8883 | 17,067,400 |
| Jul 16, 2024 | 4.9300 | 4.9600 | 4.8600 | 4.9600 | 4.8982 | 20,768,300 |
| Jul 15, 2024 | 4.9700 | 4.9900 | 4.8900 | 4.9300 | 4.8686 | 16,467,800 |
| Jul 12, 2024 | 5.1500 | 5.1500 | 4.8900 | 4.9500 | 4.8883 | 26,967,900 |
| Jul 11, 2024 | 5.2400 | 5.2500 | 5.1500 | 5.1500 | 5.0858 | 12,331,100 |
| Jul 10, 2024 | 5.1900 | 5.2600 | 5.1500 | 5.2200 | 5.1550 | 7,764,000 |
| Jul 9, 2024 | 5.3200 | 5.3200 | 5.1000 | 5.1900 | 5.1253 | 10,408,200 |
| Jul 5, 2024 | 5.3100 | 5.3200 | 5.1500 | 5.2300 | 5.1648 | 14,413,500 |
| Jul 4, 2024 | 5.3000 | 5.3400 | 5.2000 | 5.3200 | 5.2537 | 16,087,900 |
| Jul 3, 2024 | 5.0600 | 5.3000 | 5.0500 | 5.3000 | 5.2340 | 20,505,500 |
| Jul 2, 2024 | 4.9000 | 5.0600 | 4.9000 | 5.0500 | 4.9871 | 12,877,500 |
| Jul 1, 2024 | 4.8200 | 4.9200 | 4.7800 | 4.9000 | 4.8389 | 12,864,300 |
| Jun 28, 2024 | 4.7700 | 4.8400 | 4.7400 | 4.8200 | 4.7599 | 8,544,500 |
| Jun 27, 2024 | 4.8300 | 4.8700 | 4.7500 | 4.8000 | 4.7402 | 10,803,100 |
| Jun 26, 2024 | 4.7000 | 4.8500 | 4.6100 | 4.8100 | 4.7501 | 21,233,800 |
| Jun 25, 2024 | 4.8800 | 4.9300 | 4.6300 | 4.6700 | 4.6118 | 30,544,000 |
| Jun 24, 2024 | 5.0800 | 5.0800 | 4.8800 | 4.8800 | 4.8192 | 14,951,400 |
| Jun 21, 2024 | 5.0500 | 5.1200 | 5.0000 | 5.0800 | 5.0167 | 20,082,300 |
| Jun 20, 2024 | 5.0500 | 5.0500 | 4.9600 | 5.0500 | 4.9871 | 18,097,600 |
| Jun 19, 2024 | 5.0700 | 5.1000 | 5.0200 | 5.0200 | 4.9574 | 13,153,600 |
| Jun 18, 2024 | 5.3200 | 5.4400 | 5.0500 | 5.0700 | 5.0068 | 33,567,700 |
| Jun 14, 2024 | 5.2000 | 5.2800 | 5.1800 | 5.2800 | 5.2142 | 21,709,500 |
| Jun 13, 2024 | 5.0200 | 5.2200 | 5.0200 | 5.1600 | 5.0957 | 15,685,900 |
| Jun 12, 2024 | 5.0300 | 5.1000 | 4.9800 | 5.0300 | 4.9673 | 11,767,400 |
| Jun 11, 2024 | 0.03 Dividend | |||||
| Jun 11, 2024 | 5.0400 | 5.0800 | 5.0200 | 5.0300 | 4.9673 | 7,524,100 |
| Jun 10, 2024 | 5.0500 | 5.0700 | 4.9600 | 5.0600 | 4.9673 | 12,510,100 |
| Jun 7, 2024 | 5.1000 | 5.1100 | 5.0200 | 5.0600 | 4.9673 | 17,917,300 |
| Jun 6, 2024 | 5.0400 | 5.0900 | 5.0100 | 5.0700 | 4.9771 | 11,849,200 |
| Jun 5, 2024 | 4.9800 | 5.0500 | 4.8800 | 4.9900 | 4.8986 | 16,136,700 |
| Jun 4, 2024 | 4.9300 | 5.0000 | 4.8600 | 4.9800 | 4.8888 | 10,064,200 |
| May 31, 2024 | 5.0500 | 5.1000 | 4.9000 | 4.9100 | 4.8201 | 34,657,400 |
| May 30, 2024 | 5.2300 | 5.2300 | 5.0700 | 5.0700 | 4.9771 | 16,147,600 |
| May 29, 2024 | 5.0000 | 5.3000 | 4.9700 | 5.2500 | 5.1538 | 21,384,500 |
| May 28, 2024 | 5.0000 | 5.0000 | 4.8600 | 5.0000 | 4.9084 | 12,182,300 |
| May 27, 2024 | 4.9600 | 4.9800 | 4.8500 | 4.9600 | 4.8692 | 15,963,700 |
| May 24, 2024 | 5.2300 | 5.2300 | 4.7700 | 4.9500 | 4.8593 | 85,040,200 |
| May 23, 2024 | 5.4100 | 5.4600 | 5.3600 | 5.3800 | 5.2815 | 26,059,700 |
| May 21, 2024 | 5.3900 | 5.4700 | 5.3500 | 5.3800 | 5.2815 | 22,754,500 |
| May 20, 2024 | 5.4000 | 5.4300 | 5.3300 | 5.3900 | 5.2913 | 17,064,400 |
| May 17, 2024 | 5.1900 | 5.4000 | 5.1600 | 5.3900 | 5.2913 | 27,494,700 |
| May 16, 2024 | 5.1900 | 5.2800 | 5.1200 | 5.1800 | 5.0851 | 18,594,600 |
| May 15, 2024 | 5.0800 | 5.2000 | 5.0800 | 5.1400 | 5.0459 | 21,203,400 |
| May 14, 2024 | 4.9200 | 5.1800 | 4.9200 | 5.0400 | 4.9477 | 32,831,100 |
| May 13, 2024 | 4.9700 | 4.9900 | 4.9000 | 4.9200 | 4.8299 | 10,883,900 |
| May 10, 2024 | 5.0000 | 5.0300 | 4.9500 | 4.9700 | 4.8790 | 15,357,000 |
| May 9, 2024 | 4.9500 | 5.0200 | 4.9300 | 4.9700 | 4.8790 | 17,420,500 |
| May 8, 2024 | 4.9100 | 5.0400 | 4.8500 | 4.9500 | 4.8593 | 23,463,600 |