Kuala Lumpur - Delayed Quote • MYR
Sports Toto Berhad (1562.KL)
At close: 4:52 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 2,525,500 |
| Apr 22, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 159,000 |
| Apr 19, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 633,200 |
| Apr 18, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 364,100 |
| Apr 17, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 489,500 |
| Apr 16, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 836,800 |
| Apr 15, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 453,300 |
| Apr 12, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 395,700 |
| Apr 9, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 359,200 |
| Apr 8, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 318,900 |
| Apr 5, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 260,500 |
| Apr 4, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 298,400 |
| Apr 3, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 1,553,200 |
| Apr 2, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 190,100 |
| Apr 1, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 677,400 |
| Mar 29, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 105,700 |
| Mar 27, 2024 | 0.0200 Dividend | |||||
| Mar 27, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 366,900 |
| Mar 26, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 523,200 |
| Mar 25, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3900 | 36,100 |
| Mar 22, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3900 | 835,300 |
| Mar 21, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3900 | 234,100 |
| Mar 20, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3900 | 208,400 |
| Mar 19, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3900 | 139,600 |
| Mar 18, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 217,400 |
| Mar 15, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3801 | 422,800 |
| Mar 14, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 306,300 |
| Mar 13, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3801 | 292,400 |
| Mar 12, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 682,700 |
| Mar 11, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 626,000 |
| Mar 8, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3900 | 552,500 |
| Mar 7, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3999 | 396,100 |
| Mar 6, 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.3999 | 212,100 |
| Mar 5, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.3900 | 257,000 |
| Mar 4, 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3999 | 211,600 |
| Mar 1, 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.3999 | 258,600 |
| Feb 29, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4097 | 423,200 |
| Feb 28, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4097 | 510,800 |
| Feb 27, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4097 | 1,457,600 |
| Feb 26, 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.4590 | 1,005,300 |
| Feb 23, 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4984 | 452,900 |
| Feb 22, 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4984 | 309,700 |
| Feb 21, 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5083 | 215,300 |
| Feb 20, 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.4984 | 188,800 |
| Feb 19, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.4984 | 273,500 |
| Feb 16, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5083 | 906,400 |
| Feb 15, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.4984 | 462,300 |
| Feb 14, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.4886 | 351,300 |
| Feb 13, 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.4787 | 286,900 |
| Feb 9, 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.4787 | 346,300 |
| Feb 8, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4787 | 376,400 |
| Feb 7, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4590 | 289,400 |
| Feb 6, 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4689 | 167,000 |
| Feb 5, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 167,100 |
| Feb 2, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 287,500 |
| Jan 31, 2024 | 1.4900 | 1.5100 | 1.4900 | 1.4900 | 1.4689 | 402,600 |
| Jan 30, 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4689 | 152,600 |
| Jan 29, 2024 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | 1.4590 | 374,000 |
| Jan 26, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4787 | 152,200 |
| Jan 24, 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4689 | 399,900 |
| Jan 23, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4689 | 225,100 |
| Jan 22, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4590 | 157,200 |
| Jan 19, 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4590 | 189,600 |
| Jan 18, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 153,500 |
| Jan 17, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4787 | 209,100 |
| Jan 16, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4689 | 337,500 |
| Jan 15, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.4886 | 103,400 |
| Jan 12, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.4984 | 217,600 |
| Jan 11, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.4886 | 137,500 |
| Jan 10, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.4984 | 155,700 |
| Jan 9, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.4984 | 416,600 |
| Jan 8, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.4984 | 600,900 |
| Jan 5, 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.4787 | 393,400 |
| Jan 4, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 180,100 |
| Jan 3, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4590 | 452,600 |
| Jan 2, 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4689 | 91,000 |
| Dec 29, 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4590 | 96,900 |
| Dec 28, 2023 | 51:50 Stock Splits | |||||
| Dec 28, 2023 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 121,500 |
| Dec 27, 2023 | 1.4608 | 1.4902 | 1.4608 | 1.4902 | 1.4691 | 318,546 |
| Dec 26, 2023 | 1.4902 | 1.4902 | 1.4608 | 1.4706 | 1.4497 | 610,266 |
| Dec 22, 2023 | 1.4902 | 1.4902 | 1.4804 | 1.4902 | 1.4691 | 568,242 |
| Dec 21, 2023 | 1.5098 | 1.5098 | 1.4902 | 1.4902 | 1.4691 | 184,110 |
| Dec 20, 2023 | 1.4902 | 1.5196 | 1.4902 | 1.5196 | 1.4981 | 634,440 |
| Dec 19, 2023 | 1.5098 | 1.5196 | 1.4804 | 1.4902 | 1.4691 | 296,820 |
| Dec 18, 2023 | 1.4706 | 1.5196 | 1.4608 | 1.5196 | 1.4981 | 1,456,050 |
| Dec 15, 2023 | 1.4608 | 1.4902 | 1.4608 | 1.4706 | 1.4497 | 1,012,350 |
| Dec 14, 2023 | 1.4608 | 1.4706 | 1.4510 | 1.4706 | 1.4497 | 358,836 |
| Dec 13, 2023 | 1.4510 | 1.4608 | 1.4510 | 1.4608 | 1.4401 | 121,380 |
| Dec 12, 2023 | 1.4412 | 1.4510 | 1.4412 | 1.4510 | 1.4304 | 374,136 |
| Dec 11, 2023 | 1.4510 | 1.4510 | 1.4412 | 1.4510 | 1.4304 | 104,142 |
| Dec 8, 2023 | 1.4412 | 1.4510 | 1.4412 | 1.4412 | 1.4207 | 274,890 |
| Dec 7, 2023 | 1.4608 | 1.4608 | 1.4412 | 1.4412 | 1.4207 | 469,506 |
| Dec 6, 2023 | 1.4510 | 1.4608 | 1.4510 | 1.4510 | 1.4304 | 238,068 |
| Dec 5, 2023 | 1.4608 | 1.4608 | 1.4510 | 1.4510 | 1.4304 | 439,518 |
| Dec 4, 2023 | 1.4510 | 1.4706 | 1.4510 | 1.4608 | 1.4401 | 394,332 |
| Dec 1, 2023 | 1.4510 | 1.4608 | 1.4510 | 1.4608 | 1.4401 | 320,178 |
| Nov 30, 2023 | 1.4608 | 1.4608 | 1.4510 | 1.4510 | 1.4304 | 271,728 |
| Nov 29, 2023 | 1.4608 | 1.4706 | 1.4510 | 1.4608 | 1.4401 | 321,198 |
| Nov 28, 2023 | 1.4706 | 1.4804 | 1.4608 | 1.4608 | 1.4401 | 359,958 |
| Nov 27, 2023 | 1.4706 | 1.4706 | 1.4510 | 1.4608 | 1.4401 | 419,934 |
| Nov 24, 2023 | 1.4706 | 1.4706 | 1.4510 | 1.4608 | 1.4401 | 540,396 |
| Nov 23, 2023 | 1.4608 | 1.4804 | 1.4608 | 1.4706 | 1.4497 | 607,308 |
| Nov 22, 2023 | 1.4510 | 1.4706 | 1.4510 | 1.4608 | 1.4401 | 780,606 |
| Nov 21, 2023 | 1.4510 | 1.4706 | 1.4510 | 1.4608 | 1.4401 | 373,728 |
| Nov 20, 2023 | 1.4608 | 1.4706 | 1.4510 | 1.4608 | 1.4401 | 322,728 |
| Nov 17, 2023 | 1.4510 | 1.4608 | 1.4412 | 1.4608 | 1.4401 | 270,198 |
| Nov 16, 2023 | 1.4608 | 1.4608 | 1.4412 | 1.4510 | 1.4304 | 423,606 |
| Nov 15, 2023 | 1.4510 | 1.4608 | 1.4412 | 1.4510 | 1.4304 | 276,522 |
| Nov 14, 2023 | 1.4510 | 1.4608 | 1.4412 | 1.4510 | 1.4304 | 310,692 |
| Nov 10, 2023 | 1.4608 | 1.4608 | 1.4412 | 1.4412 | 1.4207 | 116,076 |
| Nov 9, 2023 | 1.4510 | 1.4608 | 1.4510 | 1.4608 | 1.4401 | 111,894 |
| Nov 8, 2023 | 1.4510 | 1.4608 | 1.4510 | 1.4510 | 1.4304 | 271,524 |
| Nov 7, 2023 | 1.4412 | 1.4706 | 1.4412 | 1.4510 | 1.4304 | 827,118 |
| Nov 6, 2023 | 1.4314 | 1.4608 | 1.4314 | 1.4510 | 1.4304 | 425,442 |
| Nov 3, 2023 | 1.4412 | 1.4510 | 1.4314 | 1.4314 | 1.4111 | 250,818 |
| Nov 2, 2023 | 1.4314 | 1.4412 | 1.4216 | 1.4412 | 1.4207 | 281,112 |
| Nov 1, 2023 | 1.4216 | 1.4314 | 1.4216 | 1.4314 | 1.4111 | 374,136 |
| Oct 31, 2023 | 1.4216 | 1.4314 | 1.4216 | 1.4216 | 1.4014 | 286,722 |
| Oct 30, 2023 | 1.4216 | 1.4314 | 1.4118 | 1.4314 | 1.4111 | 213,690 |
| Oct 27, 2023 | 1.4216 | 1.4314 | 1.4118 | 1.4314 | 1.4111 | 183,498 |
| Oct 26, 2023 | 1.4118 | 1.4216 | 1.4118 | 1.4216 | 1.4014 | 133,416 |
| Oct 25, 2023 | 1.4118 | 1.4216 | 1.4020 | 1.4216 | 1.4014 | 241,536 |
| Oct 24, 2023 | 1.4314 | 1.4314 | 1.4020 | 1.4118 | 1.3917 | 589,458 |
| Oct 23, 2023 | 1.4216 | 1.4412 | 1.4020 | 1.4314 | 1.4111 | 286,824 |
| Oct 20, 2023 | 1.4216 | 1.4314 | 1.4118 | 1.4314 | 1.4111 | 168,402 |
| Oct 19, 2023 | 1.4510 | 1.4510 | 1.3922 | 1.4216 | 1.4014 | 1,393,422 |
| Oct 18, 2023 | 1.4608 | 1.4608 | 1.4510 | 1.4608 | 1.4401 | 343,536 |
| Oct 17, 2023 | 1.4608 | 1.4706 | 1.4510 | 1.4608 | 1.4401 | 178,704 |
| Oct 16, 2023 | 1.4510 | 1.4706 | 1.4510 | 1.4706 | 1.4497 | 414,120 |
| Oct 13, 2023 | 1.4608 | 1.4706 | 1.4510 | 1.4608 | 1.4401 | 356,694 |
| Oct 12, 2023 | 1.4510 | 1.4608 | 1.4510 | 1.4608 | 1.4401 | 180,030 |
| Oct 11, 2023 | 1.4412 | 1.4510 | 1.4314 | 1.4510 | 1.4304 | 121,584 |
| Oct 10, 2023 | 1.4314 | 1.4510 | 1.4314 | 1.4412 | 1.4207 | 230,214 |
| Oct 9, 2023 | 1.4608 | 1.4608 | 1.4314 | 1.4412 | 1.4207 | 391,272 |
| Oct 6, 2023 | 1.4510 | 1.4608 | 1.4412 | 1.4608 | 1.4401 | 350,370 |
| Oct 5, 2023 | 1.4314 | 1.4510 | 1.4216 | 1.4510 | 1.4304 | 428,196 |
| Oct 4, 2023 | 1.4118 | 1.4314 | 1.4118 | 1.4314 | 1.4111 | 357,510 |
| Oct 3, 2023 | 1.4412 | 1.4412 | 1.4020 | 1.4216 | 1.4014 | 1,126,794 |
| Oct 2, 2023 | 1.4412 | 1.4510 | 1.4216 | 1.4412 | 1.4207 | 717,876 |
| Sep 29, 2023 | 0.0245 Dividend | |||||
| Sep 29, 2023 | 1.5098 | 1.5098 | 1.4412 | 1.4510 | 1.4304 | 1,257,864 |
| Sep 27, 2023 | 1.5294 | 1.5294 | 1.5098 | 1.5294 | 1.4836 | 892,602 |
| Sep 26, 2023 | 1.5392 | 1.5490 | 1.5294 | 1.5294 | 1.4836 | 902,598 |
| Sep 25, 2023 | 1.5392 | 1.5490 | 1.5294 | 1.5392 | 1.4931 | 304,062 |
| Sep 22, 2023 | 1.5294 | 1.5392 | 1.5196 | 1.5392 | 1.4931 | 435,132 |
| Sep 21, 2023 | 1.5294 | 1.5490 | 1.5294 | 1.5490 | 1.5026 | 614,550 |
| Sep 20, 2023 | 1.5294 | 1.5294 | 1.5196 | 1.5294 | 1.4836 | 483,378 |
| Sep 19, 2023 | 1.5392 | 1.5490 | 1.5196 | 1.5294 | 1.4836 | 521,220 |
| Sep 18, 2023 | 1.5098 | 1.5490 | 1.5000 | 1.5392 | 1.4931 | 1,018,470 |
| Sep 15, 2023 | 1.5098 | 1.5294 | 1.4804 | 1.5098 | 1.4645 | 3,568,878 |
| Sep 14, 2023 | 1.5294 | 1.5490 | 1.5000 | 1.5098 | 1.4645 | 2,124,150 |
| Sep 13, 2023 | 1.4804 | 1.5490 | 1.4706 | 1.5392 | 1.4931 | 1,929,228 |
| Sep 12, 2023 | 1.4804 | 1.5000 | 1.4706 | 1.4902 | 1.4455 | 3,465,654 |
| Sep 11, 2023 | 1.5000 | 1.5098 | 1.4804 | 1.4902 | 1.4455 | 2,503,182 |
| Sep 8, 2023 | 1.4706 | 1.5098 | 1.4608 | 1.5000 | 1.4550 | 2,512,464 |
| Sep 7, 2023 | 1.4608 | 1.4706 | 1.4608 | 1.4608 | 1.4170 | 302,838 |
| Sep 6, 2023 | 1.4608 | 1.4706 | 1.4608 | 1.4608 | 1.4170 | 160,344 |
| Sep 5, 2023 | 1.4804 | 1.4804 | 1.4510 | 1.4608 | 1.4170 | 416,262 |
| Sep 4, 2023 | 1.4706 | 1.4804 | 1.4608 | 1.4804 | 1.4360 | 184,824 |
| Sep 1, 2023 | 1.4608 | 1.4706 | 1.4412 | 1.4706 | 1.4265 | 1,248,072 |
| Aug 30, 2023 | 1.4804 | 1.4902 | 1.4510 | 1.4510 | 1.4075 | 1,205,232 |
| Aug 29, 2023 | 1.4902 | 1.5000 | 1.4804 | 1.4804 | 1.4360 | 1,060,494 |
| Aug 28, 2023 | 1.5098 | 1.5098 | 1.4804 | 1.5000 | 1.4550 | 919,734 |
| Aug 25, 2023 | 1.5098 | 1.5098 | 1.4902 | 1.5000 | 1.4550 | 528,768 |
| Aug 24, 2023 | 1.5000 | 1.5294 | 1.5000 | 1.5000 | 1.4550 | 2,872,830 |
| Aug 23, 2023 | 1.4608 | 1.4902 | 1.4608 | 1.4902 | 1.4455 | 713,082 |
| Aug 22, 2023 | 1.4510 | 1.4706 | 1.4510 | 1.4608 | 1.4170 | 179,826 |
| Aug 21, 2023 | 1.4608 | 1.4608 | 1.4510 | 1.4510 | 1.4075 | 334,764 |
| Aug 18, 2023 | 1.4706 | 1.4804 | 1.4412 | 1.4608 | 1.4170 | 501,840 |
| Aug 17, 2023 | 1.4804 | 1.4902 | 1.4510 | 1.4608 | 1.4170 | 917,796 |
| Aug 16, 2023 | 1.4902 | 1.5000 | 1.4706 | 1.4902 | 1.4455 | 603,636 |
| Aug 15, 2023 | 1.4608 | 1.5000 | 1.4510 | 1.4804 | 1.4360 | 1,324,674 |
| Aug 14, 2023 | 1.5196 | 1.5294 | 1.4510 | 1.4608 | 1.4170 | 2,383,944 |
| Aug 11, 2023 | 1.4412 | 1.5000 | 1.4412 | 1.5000 | 1.4550 | 2,989,212 |
| Aug 10, 2023 | 1.4412 | 1.4510 | 1.4314 | 1.4314 | 1.3885 | 996,030 |
| Aug 9, 2023 | 1.4510 | 1.4510 | 1.4314 | 1.4412 | 1.3980 | 713,184 |
| Aug 8, 2023 | 1.4314 | 1.4510 | 1.4314 | 1.4412 | 1.3980 | 389,130 |
| Aug 7, 2023 | 1.4020 | 1.4216 | 1.4020 | 1.4216 | 1.3789 | 375,768 |
| Aug 4, 2023 | 1.3922 | 1.4216 | 1.3922 | 1.4020 | 1.3599 | 440,232 |
| Aug 3, 2023 | 1.3922 | 1.4020 | 1.3824 | 1.3824 | 1.3409 | 263,670 |
| Aug 2, 2023 | 1.4216 | 1.4216 | 1.3725 | 1.3922 | 1.3504 | 845,580 |
| Aug 1, 2023 | 1.4314 | 1.4412 | 1.4020 | 1.4118 | 1.3694 | 618,528 |
| Jul 31, 2023 | 1.4216 | 1.4706 | 1.4216 | 1.4314 | 1.3885 | 947,580 |
| Jul 28, 2023 | 1.4314 | 1.4510 | 1.4216 | 1.4216 | 1.3789 | 540,396 |
| Jul 27, 2023 | 1.4314 | 1.4510 | 1.4216 | 1.4314 | 1.3885 | 571,710 |
| Jul 26, 2023 | 1.4706 | 1.4706 | 1.4314 | 1.4314 | 1.3885 | 883,422 |
| Jul 25, 2023 | 1.4804 | 1.5000 | 1.4706 | 1.4706 | 1.4265 | 1,202,886 |
| Jul 24, 2023 | 1.5196 | 1.5196 | 1.4804 | 1.4804 | 1.4360 | 486,948 |
| Jul 21, 2023 | 1.4608 | 1.5196 | 1.4608 | 1.5196 | 1.4740 | 1,878,636 |
| Jul 20, 2023 | 1.4804 | 1.4902 | 1.4412 | 1.4902 | 1.4455 | 945,642 |
| Jul 18, 2023 | 1.4608 | 1.5196 | 1.4412 | 1.4902 | 1.4455 | 5,290,740 |
| Jul 17, 2023 | 1.3725 | 1.4706 | 1.3725 | 1.4706 | 1.4265 | 4,015,332 |
| Jul 14, 2023 | 1.3627 | 1.4020 | 1.3627 | 1.3725 | 1.3314 | 1,509,090 |
| Jul 13, 2023 | 1.3627 | 1.3725 | 1.3529 | 1.3529 | 1.3124 | 891,276 |
| Jul 12, 2023 | 1.3431 | 1.3627 | 1.3333 | 1.3627 | 1.3219 | 838,644 |
| Jul 11, 2023 | 1.3431 | 1.3529 | 1.3235 | 1.3529 | 1.3124 | 687,888 |
| Jul 10, 2023 | 1.3333 | 1.3431 | 1.3137 | 1.3431 | 1.3029 | 581,094 |
| Jul 7, 2023 | 1.3137 | 1.3333 | 1.3039 | 1.3333 | 1.2934 | 330,582 |
| Jul 6, 2023 | 1.3137 | 1.3235 | 1.3137 | 1.3235 | 1.2838 | 331,602 |
| Jul 5, 2023 | 1.3137 | 1.3333 | 1.2941 | 1.3333 | 1.2934 | 1,177,692 |
| Jul 4, 2023 | 1.3333 | 1.3333 | 1.2941 | 1.3333 | 1.2934 | 823,242 |
| Jul 3, 2023 | 1.2941 | 1.3333 | 1.2941 | 1.3333 | 1.2934 | 838,440 |
| Jun 30, 2023 | 1.2549 | 1.3039 | 1.2451 | 1.3039 | 1.2648 | 627,096 |
| Jun 28, 2023 | 0.0196 Dividend | |||||
| Jun 28, 2023 | 1.2745 | 1.2745 | 1.2059 | 1.2451 | 1.2078 | 2,764,506 |
| Jun 27, 2023 | 1.3431 | 1.3431 | 1.3039 | 1.3039 | 1.2458 | 1,775,922 |
| Jun 26, 2023 | 1.3627 | 1.3725 | 1.3431 | 1.3431 | 1.2833 | 1,272,450 |
| Jun 23, 2023 | 1.3627 | 1.3725 | 1.3529 | 1.3627 | 1.3020 | 640,458 |
| Jun 22, 2023 | 1.3725 | 1.3725 | 1.3627 | 1.3627 | 1.3020 | 1,049,988 |
| Jun 21, 2023 | 1.3627 | 1.3725 | 1.3529 | 1.3725 | 1.3114 | 471,750 |
| Jun 20, 2023 | 1.3529 | 1.3725 | 1.3529 | 1.3627 | 1.3020 | 2,482,680 |
| Jun 19, 2023 | 1.3431 | 1.3529 | 1.3431 | 1.3529 | 1.2926 | 588,642 |
| Jun 16, 2023 | 1.3431 | 1.3529 | 1.3333 | 1.3529 | 1.2926 | 1,225,734 |
| Jun 15, 2023 | 1.3431 | 1.3529 | 1.3235 | 1.3529 | 1.2926 | 1,759,806 |
| Jun 14, 2023 | 1.3627 | 1.3627 | 1.3431 | 1.3529 | 1.2926 | 1,425,654 |
| Jun 13, 2023 | 1.3627 | 1.3627 | 1.3529 | 1.3627 | 1.3020 | 916,878 |
| Jun 12, 2023 | 1.3627 | 1.3824 | 1.3627 | 1.3725 | 1.3114 | 1,067,022 |
| Jun 9, 2023 | 1.3627 | 1.3725 | 1.3529 | 1.3725 | 1.3114 | 711,042 |
| Jun 8, 2023 | 1.3725 | 1.3725 | 1.3431 | 1.3725 | 1.3114 | 1,209,414 |
| Jun 7, 2023 | 1.3725 | 1.3725 | 1.3431 | 1.3725 | 1.3114 | 736,644 |
| Jun 6, 2023 | 1.3922 | 1.3922 | 1.3431 | 1.3725 | 1.3114 | 906,066 |
| Jun 2, 2023 | 1.3627 | 1.3922 | 1.3627 | 1.3922 | 1.3301 | 2,868,546 |
| Jun 1, 2023 | 1.2647 | 1.3725 | 1.2647 | 1.3725 | 1.3114 | 2,779,908 |
| May 31, 2023 | 1.2745 | 1.2745 | 1.2451 | 1.2745 | 1.2177 | 782,442 |
| May 30, 2023 | 1.2451 | 1.2745 | 1.2451 | 1.2647 | 1.2083 | 440,946 |
| May 29, 2023 | 1.2451 | 1.2745 | 1.2451 | 1.2549 | 1.1990 | 871,284 |
| May 26, 2023 | 1.2647 | 1.2647 | 1.2353 | 1.2451 | 1.1896 | 760,716 |
| May 25, 2023 | 1.2451 | 1.2745 | 1.2353 | 1.2549 | 1.1990 | 877,506 |
| May 24, 2023 | 1.2745 | 1.2745 | 1.2451 | 1.2451 | 1.1896 | 2,231,046 |
| May 23, 2023 | 1.2843 | 1.2843 | 1.2745 | 1.2843 | 1.2271 | 420,852 |
| May 22, 2023 | 1.2745 | 1.2941 | 1.2745 | 1.2843 | 1.2271 | 800,190 |
| May 19, 2023 | 1.2941 | 1.3039 | 1.2745 | 1.2745 | 1.2177 | 1,329,162 |
| May 18, 2023 | 1.3137 | 1.3137 | 1.2843 | 1.2941 | 1.2364 | 1,243,176 |
| May 17, 2023 | 1.3235 | 1.3333 | 1.3137 | 1.3137 | 1.2552 | 1,731,858 |
| May 16, 2023 | 1.3627 | 1.3627 | 1.3333 | 1.3333 | 1.2739 | 1,967,784 |
| May 15, 2023 | 1.3529 | 1.3627 | 1.3431 | 1.3627 | 1.3020 | 312,426 |
| May 12, 2023 | 1.3431 | 1.3529 | 1.3333 | 1.3431 | 1.2833 | 568,854 |
| May 11, 2023 | 1.3529 | 1.3529 | 1.3333 | 1.3431 | 1.2833 | 790,704 |
| May 10, 2023 | 1.3333 | 1.3529 | 1.3333 | 1.3431 | 1.2833 | 552,330 |
| May 9, 2023 | 1.3431 | 1.3431 | 1.3333 | 1.3333 | 1.2739 | 485,520 |
| May 8, 2023 | 1.3627 | 1.3627 | 1.3431 | 1.3431 | 1.2833 | 643,008 |
| May 5, 2023 | 1.3627 | 1.3627 | 1.3529 | 1.3529 | 1.2926 | 215,934 |
| May 3, 2023 | 1.3529 | 1.3725 | 1.3431 | 1.3627 | 1.3020 | 540,090 |
| May 2, 2023 | 1.3725 | 1.3922 | 1.3431 | 1.3431 | 1.2833 | 2,046,324 |
| Apr 28, 2023 | 1.3627 | 1.3725 | 1.3627 | 1.3627 | 1.3020 | 770,712 |
| Apr 27, 2023 | 1.3725 | 1.3725 | 1.3627 | 1.3725 | 1.3114 | 148,410 |
| Apr 26, 2023 | 1.3627 | 1.3824 | 1.3627 | 1.3627 | 1.3020 | 446,862 |
| Apr 25, 2023 | 1.3824 | 1.3824 | 1.3627 | 1.3627 | 1.3020 | 311,100 |