Kuala Lumpur - Delayed Quote • MYR
MISC Berhad (3816.KL)
At close: April 26 at 4:50 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 26, 2024 | 7.89 | 7.90 | 7.89 | 7.89 | 7.89 | 897,800 |
| Apr 25, 2024 | 7.88 | 7.97 | 7.88 | 7.90 | 7.90 | 1,521,000 |
| Apr 24, 2024 | 7.90 | 7.90 | 7.82 | 7.90 | 7.90 | 4,654,900 |
| Apr 23, 2024 | 7.96 | 7.98 | 7.81 | 7.87 | 7.87 | 3,213,900 |
| Apr 22, 2024 | 8.04 | 8.10 | 7.88 | 8.00 | 8.00 | 4,374,100 |
| Apr 19, 2024 | 7.86 | 8.10 | 7.83 | 8.01 | 8.01 | 6,865,100 |
| Apr 18, 2024 | 7.80 | 7.86 | 7.80 | 7.83 | 7.83 | 3,159,100 |
| Apr 17, 2024 | 7.79 | 7.85 | 7.77 | 7.80 | 7.80 | 4,517,800 |
| Apr 16, 2024 | 7.82 | 7.82 | 7.76 | 7.79 | 7.79 | 5,245,500 |
| Apr 15, 2024 | 7.80 | 7.84 | 7.72 | 7.76 | 7.76 | 7,680,100 |
| Apr 12, 2024 | 7.89 | 7.89 | 7.72 | 7.79 | 7.79 | 4,746,400 |
| Apr 9, 2024 | 7.82 | 7.84 | 7.78 | 7.80 | 7.80 | 1,681,300 |
| Apr 8, 2024 | 7.82 | 7.82 | 7.78 | 7.81 | 7.81 | 1,761,100 |
| Apr 5, 2024 | 7.78 | 7.94 | 7.78 | 7.80 | 7.80 | 3,179,600 |
| Apr 4, 2024 | 7.75 | 7.86 | 7.71 | 7.80 | 7.80 | 3,399,300 |
| Apr 3, 2024 | 7.71 | 7.79 | 7.69 | 7.75 | 7.75 | 3,942,300 |
| Apr 2, 2024 | 7.67 | 7.93 | 7.65 | 7.73 | 7.73 | 4,240,400 |
| Apr 1, 2024 | 7.69 | 7.69 | 7.65 | 7.66 | 7.66 | 1,945,500 |
| Mar 29, 2024 | 7.65 | 7.69 | 7.65 | 7.67 | 7.67 | 1,897,700 |
| Mar 27, 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 1,991,100 |
| Mar 26, 2024 | 7.58 | 7.74 | 7.58 | 7.71 | 7.71 | 3,378,400 |
| Mar 25, 2024 | 7.50 | 7.62 | 7.48 | 7.59 | 7.59 | 916,200 |
| Mar 22, 2024 | 7.50 | 7.57 | 7.50 | 7.53 | 7.53 | 2,675,800 |
| Mar 21, 2024 | 7.51 | 7.63 | 7.47 | 7.53 | 7.53 | 5,536,100 |
| Mar 20, 2024 | 7.51 | 7.57 | 7.49 | 7.52 | 7.52 | 2,201,800 |
| Mar 19, 2024 | 7.40 | 7.65 | 7.40 | 7.60 | 7.60 | 2,109,200 |
| Mar 18, 2024 | 7.49 | 7.54 | 7.40 | 7.46 | 7.46 | 792,800 |
| Mar 15, 2024 | 7.43 | 7.55 | 7.43 | 7.45 | 7.45 | 15,595,700 |
| Mar 14, 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2,801,200 |
| Mar 13, 2024 | 0.12 Dividend | |||||
| Mar 13, 2024 | 7.42 | 7.45 | 7.40 | 7.42 | 7.42 | 2,098,500 |
| Mar 12, 2024 | 7.50 | 7.55 | 7.47 | 7.50 | 7.38 | 2,960,100 |
| Mar 11, 2024 | 7.49 | 7.54 | 7.47 | 7.50 | 7.38 | 2,383,500 |
| Mar 8, 2024 | 7.51 | 7.59 | 7.47 | 7.50 | 7.38 | 2,372,400 |
| Mar 7, 2024 | 7.50 | 7.56 | 7.47 | 7.50 | 7.38 | 2,672,200 |
| Mar 6, 2024 | 7.42 | 7.60 | 7.42 | 7.50 | 7.38 | 2,353,800 |
| Mar 5, 2024 | 7.50 | 7.50 | 7.35 | 7.49 | 7.37 | 1,995,800 |
| Mar 4, 2024 | 7.53 | 7.60 | 7.48 | 7.52 | 7.40 | 1,295,900 |
| Mar 1, 2024 | 7.65 | 7.65 | 7.49 | 7.53 | 7.41 | 1,618,700 |
| Feb 29, 2024 | 7.60 | 7.72 | 7.58 | 7.60 | 7.48 | 5,826,400 |
| Feb 28, 2024 | 7.58 | 7.79 | 7.55 | 7.58 | 7.46 | 2,771,700 |
| Feb 27, 2024 | 7.60 | 7.61 | 7.46 | 7.50 | 7.38 | 2,807,300 |
| Feb 26, 2024 | 7.50 | 7.57 | 7.48 | 7.51 | 7.39 | 1,427,100 |
| Feb 23, 2024 | 7.68 | 7.68 | 7.47 | 7.50 | 7.38 | 2,672,100 |
| Feb 22, 2024 | 7.66 | 7.71 | 7.48 | 7.55 | 7.43 | 1,393,300 |
| Feb 21, 2024 | 7.55 | 7.65 | 7.50 | 7.55 | 7.43 | 1,971,500 |
| Feb 20, 2024 | 7.68 | 7.68 | 7.59 | 7.60 | 7.48 | 2,621,600 |
| Feb 19, 2024 | 7.66 | 7.70 | 7.61 | 7.65 | 7.53 | 2,619,700 |
| Feb 16, 2024 | 7.53 | 7.65 | 7.49 | 7.65 | 7.53 | 3,617,700 |
| Feb 15, 2024 | 7.47 | 7.50 | 7.43 | 7.50 | 7.38 | 2,552,700 |
| Feb 14, 2024 | 7.38 | 7.45 | 7.37 | 7.45 | 7.33 | 2,349,000 |
| Feb 13, 2024 | 7.34 | 7.42 | 7.32 | 7.38 | 7.26 | 1,755,000 |
| Feb 9, 2024 | 7.33 | 7.36 | 7.29 | 7.35 | 7.23 | 551,100 |
| Feb 8, 2024 | 7.34 | 7.35 | 7.30 | 7.33 | 7.21 | 364,600 |
| Feb 7, 2024 | 7.36 | 7.36 | 7.29 | 7.31 | 7.19 | 554,800 |
| Feb 6, 2024 | 7.35 | 7.36 | 7.34 | 7.36 | 7.24 | 720,600 |
| Feb 5, 2024 | 7.39 | 7.39 | 7.30 | 7.32 | 7.20 | 1,090,900 |
| Feb 2, 2024 | 7.32 | 7.36 | 7.32 | 7.35 | 7.23 | 822,900 |
| Jan 31, 2024 | 7.33 | 7.36 | 7.31 | 7.35 | 7.23 | 2,003,900 |
| Jan 30, 2024 | 7.37 | 7.37 | 7.31 | 7.33 | 7.21 | 1,505,300 |
| Jan 29, 2024 | 7.45 | 7.45 | 7.32 | 7.33 | 7.21 | 1,056,100 |
| Jan 26, 2024 | 7.30 | 7.40 | 7.30 | 7.35 | 7.23 | 1,382,100 |
| Jan 24, 2024 | 7.40 | 7.40 | 7.28 | 7.32 | 7.20 | 654,500 |
| Jan 23, 2024 | 7.30 | 7.40 | 7.28 | 7.34 | 7.22 | 3,174,200 |
| Jan 22, 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.13 | 2,345,600 |
| Jan 19, 2024 | 7.25 | 7.27 | 7.23 | 7.24 | 7.12 | 785,100 |
| Jan 18, 2024 | 7.25 | 7.31 | 7.25 | 7.28 | 7.16 | 1,673,800 |
| Jan 17, 2024 | 7.32 | 7.36 | 7.23 | 7.25 | 7.13 | 926,300 |
| Jan 16, 2024 | 7.40 | 7.44 | 7.30 | 7.35 | 7.23 | 983,400 |
| Jan 15, 2024 | 7.32 | 7.40 | 7.31 | 7.40 | 7.28 | 696,300 |
| Jan 12, 2024 | 7.32 | 7.34 | 7.30 | 7.31 | 7.19 | 944,100 |
| Jan 11, 2024 | 7.30 | 7.35 | 7.30 | 7.30 | 7.18 | 1,139,800 |
| Jan 10, 2024 | 7.35 | 7.36 | 7.29 | 7.30 | 7.18 | 1,127,200 |
| Jan 9, 2024 | 7.39 | 7.39 | 7.33 | 7.35 | 7.23 | 1,368,300 |
| Jan 8, 2024 | 7.40 | 7.40 | 7.34 | 7.37 | 7.25 | 1,501,400 |
| Jan 5, 2024 | 7.42 | 7.42 | 7.33 | 7.40 | 7.28 | 703,800 |
| Jan 4, 2024 | 7.40 | 7.42 | 7.29 | 7.42 | 7.30 | 709,900 |
| Jan 3, 2024 | 7.34 | 7.40 | 7.25 | 7.40 | 7.28 | 1,423,800 |
| Jan 2, 2024 | 7.29 | 7.33 | 7.20 | 7.29 | 7.17 | 513,300 |
| Dec 29, 2023 | 7.34 | 7.34 | 7.27 | 7.29 | 7.17 | 1,144,300 |
| Dec 28, 2023 | 7.30 | 7.30 | 7.28 | 7.30 | 7.18 | 274,700 |
| Dec 27, 2023 | 7.25 | 7.34 | 7.24 | 7.29 | 7.17 | 817,800 |
| Dec 26, 2023 | 7.35 | 7.35 | 7.30 | 7.30 | 7.18 | 550,900 |
| Dec 22, 2023 | 7.30 | 7.35 | 7.27 | 7.35 | 7.23 | 112,400 |
| Dec 21, 2023 | 7.30 | 7.30 | 7.18 | 7.30 | 7.18 | 1,021,800 |
| Dec 20, 2023 | 7.32 | 7.33 | 7.25 | 7.30 | 7.18 | 639,100 |
| Dec 19, 2023 | 7.28 | 7.30 | 7.20 | 7.30 | 7.18 | 803,100 |
| Dec 18, 2023 | 7.25 | 7.28 | 7.16 | 7.25 | 7.13 | 1,333,800 |
| Dec 15, 2023 | 7.15 | 7.31 | 7.15 | 7.25 | 7.13 | 3,133,200 |
| Dec 14, 2023 | 7.16 | 7.19 | 7.10 | 7.19 | 7.07 | 1,482,500 |
| Dec 13, 2023 | 7.11 | 7.13 | 7.08 | 7.13 | 7.02 | 393,700 |
| Dec 12, 2023 | 7.14 | 7.14 | 7.09 | 7.09 | 6.98 | 933,900 |
| Dec 11, 2023 | 7.15 | 7.15 | 7.05 | 7.14 | 7.03 | 2,498,800 |
| Dec 8, 2023 | 7.08 | 7.11 | 7.06 | 7.10 | 6.99 | 1,321,300 |
| Dec 7, 2023 | 7.10 | 7.11 | 7.07 | 7.10 | 6.99 | 1,137,400 |
| Dec 6, 2023 | 0.07 Dividend | |||||
| Dec 6, 2023 | 7.20 | 7.20 | 7.08 | 7.10 | 6.99 | 1,124,600 |
| Dec 5, 2023 | 7.18 | 7.20 | 7.17 | 7.20 | 7.02 | 1,196,400 |
| Dec 4, 2023 | 7.21 | 7.23 | 7.17 | 7.20 | 7.02 | 2,534,400 |
| Dec 1, 2023 | 7.21 | 7.26 | 7.21 | 7.25 | 7.06 | 5,275,900 |
| Nov 30, 2023 | 7.18 | 7.20 | 7.13 | 7.19 | 7.01 | 4,543,100 |
| Nov 29, 2023 | 7.23 | 7.23 | 7.15 | 7.20 | 7.02 | 1,333,300 |
| Nov 28, 2023 | 7.19 | 7.21 | 7.13 | 7.20 | 7.02 | 2,232,800 |
| Nov 27, 2023 | 7.13 | 7.20 | 7.13 | 7.19 | 7.01 | 2,126,300 |
| Nov 24, 2023 | 7.20 | 7.20 | 7.08 | 7.19 | 7.01 | 3,076,500 |
| Nov 23, 2023 | 7.20 | 7.21 | 7.14 | 7.19 | 7.01 | 1,602,900 |
| Nov 22, 2023 | 7.30 | 7.30 | 7.21 | 7.22 | 7.04 | 1,003,600 |
| Nov 21, 2023 | 7.30 | 7.33 | 7.30 | 7.31 | 7.12 | 1,382,000 |
| Nov 20, 2023 | 7.43 | 7.43 | 7.23 | 7.27 | 7.08 | 1,097,700 |
| Nov 17, 2023 | 7.30 | 7.44 | 7.30 | 7.39 | 7.20 | 5,080,600 |
| Nov 16, 2023 | 7.32 | 7.33 | 7.30 | 7.32 | 7.13 | 2,510,100 |
| Nov 15, 2023 | 7.28 | 7.36 | 7.25 | 7.32 | 7.13 | 2,343,000 |
| Nov 14, 2023 | 7.20 | 7.25 | 7.18 | 7.22 | 7.04 | 1,115,400 |
| Nov 10, 2023 | 7.19 | 7.21 | 7.17 | 7.20 | 7.02 | 2,389,400 |
| Nov 9, 2023 | 7.35 | 7.35 | 7.19 | 7.20 | 7.02 | 3,913,500 |
| Nov 8, 2023 | 7.28 | 7.33 | 7.28 | 7.30 | 7.11 | 1,678,900 |
| Nov 7, 2023 | 7.31 | 7.34 | 7.23 | 7.32 | 7.13 | 3,099,300 |
| Nov 6, 2023 | 7.30 | 7.35 | 7.29 | 7.30 | 7.11 | 2,890,900 |
| Nov 3, 2023 | 7.35 | 7.36 | 7.29 | 7.30 | 7.11 | 3,095,500 |
| Nov 2, 2023 | 7.22 | 7.26 | 7.19 | 7.21 | 7.03 | 4,934,900 |
| Nov 1, 2023 | 7.22 | 7.31 | 7.19 | 7.22 | 7.04 | 2,614,600 |
| Oct 31, 2023 | 7.22 | 7.28 | 7.21 | 7.25 | 7.06 | 2,326,600 |
| Oct 30, 2023 | 7.32 | 7.32 | 7.17 | 7.25 | 7.06 | 796,000 |
| Oct 27, 2023 | 7.22 | 7.29 | 7.21 | 7.27 | 7.08 | 814,600 |
| Oct 26, 2023 | 7.20 | 7.22 | 7.15 | 7.19 | 7.01 | 838,100 |
| Oct 25, 2023 | 7.22 | 7.23 | 7.21 | 7.22 | 7.04 | 923,500 |
| Oct 24, 2023 | 7.19 | 7.21 | 7.18 | 7.19 | 7.01 | 1,109,300 |
| Oct 23, 2023 | 7.23 | 7.23 | 7.16 | 7.19 | 7.01 | 700,000 |
| Oct 20, 2023 | 7.23 | 7.23 | 7.18 | 7.19 | 7.01 | 869,600 |
| Oct 19, 2023 | 7.14 | 7.20 | 7.14 | 7.19 | 7.01 | 816,500 |
| Oct 18, 2023 | 7.20 | 7.20 | 7.17 | 7.18 | 7.00 | 2,575,400 |
| Oct 17, 2023 | 7.19 | 7.19 | 7.15 | 7.18 | 7.00 | 781,100 |
| Oct 16, 2023 | 7.17 | 7.17 | 7.10 | 7.15 | 6.97 | 1,084,700 |
| Oct 13, 2023 | 7.18 | 7.18 | 7.11 | 7.14 | 6.96 | 693,700 |
| Oct 12, 2023 | 7.18 | 7.19 | 7.13 | 7.18 | 7.00 | 753,800 |
| Oct 11, 2023 | 7.18 | 7.20 | 7.10 | 7.12 | 6.94 | 756,800 |
| Oct 10, 2023 | 7.12 | 7.17 | 7.10 | 7.15 | 6.97 | 2,159,700 |
| Oct 9, 2023 | 7.13 | 7.15 | 7.10 | 7.10 | 6.92 | 481,600 |
| Oct 6, 2023 | 7.06 | 7.10 | 7.04 | 7.09 | 6.91 | 1,023,400 |
| Oct 5, 2023 | 7.03 | 7.11 | 7.03 | 7.10 | 6.92 | 930,500 |
| Oct 4, 2023 | 7.08 | 7.14 | 7.02 | 7.10 | 6.92 | 1,346,800 |
| Oct 3, 2023 | 7.04 | 7.15 | 7.00 | 7.08 | 6.90 | 1,024,700 |
| Oct 2, 2023 | 7.09 | 7.12 | 7.03 | 7.03 | 6.85 | 349,900 |
| Sep 29, 2023 | 7.12 | 7.17 | 7.07 | 7.08 | 6.90 | 1,603,000 |
| Sep 27, 2023 | 7.10 | 7.14 | 7.10 | 7.12 | 6.94 | 1,053,300 |
| Sep 26, 2023 | 7.12 | 7.14 | 7.11 | 7.12 | 6.94 | 1,035,900 |
| Sep 25, 2023 | 7.11 | 7.12 | 7.10 | 7.11 | 6.93 | 697,700 |
| Sep 22, 2023 | 7.10 | 7.13 | 7.09 | 7.12 | 6.94 | 1,700,100 |
| Sep 21, 2023 | 7.12 | 7.14 | 7.11 | 7.13 | 6.95 | 2,978,500 |
| Sep 20, 2023 | 7.11 | 7.15 | 7.10 | 7.11 | 6.93 | 3,075,300 |
| Sep 19, 2023 | 7.20 | 7.20 | 7.12 | 7.15 | 6.97 | 2,496,500 |
| Sep 18, 2023 | 7.15 | 7.20 | 7.12 | 7.16 | 6.98 | 387,700 |
| Sep 15, 2023 | 7.20 | 7.24 | 7.16 | 7.20 | 7.02 | 2,097,100 |
| Sep 14, 2023 | 7.25 | 7.25 | 7.16 | 7.18 | 7.00 | 1,198,700 |
| Sep 13, 2023 | 7.12 | 7.29 | 7.10 | 7.23 | 7.05 | 893,500 |
| Sep 12, 2023 | 7.07 | 7.13 | 7.07 | 7.10 | 6.92 | 1,626,500 |
| Sep 11, 2023 | 0.10 Dividend | |||||
| Sep 11, 2023 | 7.13 | 7.13 | 7.03 | 7.12 | 6.94 | 1,317,100 |
| Sep 8, 2023 | 7.15 | 7.18 | 7.11 | 7.15 | 6.87 | 1,493,300 |
| Sep 7, 2023 | 7.21 | 7.21 | 7.15 | 7.17 | 6.89 | 511,000 |
| Sep 6, 2023 | 7.13 | 7.21 | 7.10 | 7.21 | 6.93 | 2,481,700 |
| Sep 5, 2023 | 7.20 | 7.20 | 7.05 | 7.09 | 6.81 | 1,027,800 |
| Sep 4, 2023 | 7.20 | 7.29 | 7.16 | 7.22 | 6.94 | 410,200 |
| Sep 1, 2023 | 7.20 | 7.29 | 7.12 | 7.29 | 7.00 | 3,613,200 |
| Aug 30, 2023 | 7.16 | 7.23 | 7.14 | 7.20 | 6.92 | 4,032,600 |
| Aug 29, 2023 | 7.18 | 7.22 | 7.13 | 7.18 | 6.90 | 881,500 |
| Aug 28, 2023 | 7.10 | 7.23 | 7.10 | 7.19 | 6.91 | 579,200 |
| Aug 25, 2023 | 7.11 | 7.18 | 7.08 | 7.16 | 6.88 | 734,500 |
| Aug 24, 2023 | 7.05 | 7.11 | 7.02 | 7.08 | 6.80 | 1,006,800 |
| Aug 23, 2023 | 7.08 | 7.08 | 7.01 | 7.07 | 6.79 | 3,348,900 |
| Aug 22, 2023 | 7.06 | 7.10 | 7.06 | 7.08 | 6.80 | 1,255,200 |
| Aug 21, 2023 | 7.09 | 7.16 | 7.07 | 7.09 | 6.81 | 2,661,800 |
| Aug 18, 2023 | 6.98 | 7.09 | 6.96 | 7.09 | 6.81 | 1,992,900 |
| Aug 17, 2023 | 7.10 | 7.11 | 6.94 | 6.97 | 6.70 | 3,663,500 |
| Aug 16, 2023 | 7.10 | 7.12 | 7.08 | 7.12 | 6.84 | 2,364,900 |
| Aug 15, 2023 | 7.10 | 7.19 | 7.10 | 7.11 | 6.83 | 826,600 |
| Aug 14, 2023 | 7.17 | 7.18 | 7.11 | 7.15 | 6.87 | 1,162,300 |
| Aug 11, 2023 | 7.17 | 7.19 | 7.12 | 7.17 | 6.89 | 1,193,300 |
| Aug 10, 2023 | 7.18 | 7.24 | 7.13 | 7.17 | 6.89 | 1,341,800 |
| Aug 9, 2023 | 7.17 | 7.23 | 7.14 | 7.21 | 6.93 | 1,914,900 |
| Aug 8, 2023 | 7.14 | 7.19 | 7.14 | 7.18 | 6.90 | 1,113,300 |
| Aug 7, 2023 | 7.18 | 7.20 | 7.14 | 7.18 | 6.90 | 824,100 |
| Aug 4, 2023 | 7.13 | 7.19 | 7.13 | 7.18 | 6.90 | 408,600 |
| Aug 3, 2023 | 7.18 | 7.20 | 7.11 | 7.15 | 6.87 | 1,501,000 |
| Aug 2, 2023 | 7.22 | 7.22 | 7.18 | 7.20 | 6.92 | 2,665,700 |
| Aug 1, 2023 | 7.19 | 7.24 | 7.18 | 7.21 | 6.93 | 1,171,600 |
| Jul 31, 2023 | 7.23 | 7.30 | 7.19 | 7.19 | 6.91 | 3,592,400 |
| Jul 28, 2023 | 7.21 | 7.23 | 7.16 | 7.19 | 6.91 | 1,310,900 |
| Jul 27, 2023 | 7.21 | 7.28 | 7.19 | 7.23 | 6.95 | 1,143,400 |
| Jul 26, 2023 | 7.24 | 7.25 | 7.16 | 7.19 | 6.91 | 869,500 |
| Jul 25, 2023 | 7.18 | 7.22 | 7.14 | 7.21 | 6.93 | 1,328,100 |
| Jul 24, 2023 | 7.15 | 7.18 | 7.11 | 7.14 | 6.86 | 480,500 |
| Jul 21, 2023 | 7.12 | 7.15 | 7.11 | 7.14 | 6.86 | 1,134,900 |
| Jul 20, 2023 | 7.15 | 7.22 | 7.11 | 7.15 | 6.87 | 1,397,500 |
| Jul 18, 2023 | 7.12 | 7.16 | 7.09 | 7.15 | 6.87 | 539,800 |
| Jul 17, 2023 | 7.08 | 7.16 | 7.06 | 7.14 | 6.86 | 2,977,500 |
| Jul 14, 2023 | 7.10 | 7.13 | 7.05 | 7.08 | 6.80 | 1,241,200 |
| Jul 13, 2023 | 7.23 | 7.23 | 7.09 | 7.10 | 6.82 | 1,053,500 |
| Jul 12, 2023 | 7.14 | 7.24 | 7.13 | 7.17 | 6.89 | 1,480,800 |
| Jul 11, 2023 | 7.11 | 7.14 | 7.02 | 7.09 | 6.81 | 858,000 |
| Jul 10, 2023 | 6.99 | 7.09 | 6.99 | 7.06 | 6.78 | 620,400 |
| Jul 7, 2023 | 7.05 | 7.06 | 6.99 | 6.99 | 6.72 | 1,326,000 |
| Jul 6, 2023 | 7.04 | 7.07 | 7.02 | 7.06 | 6.78 | 1,386,100 |
| Jul 5, 2023 | 7.06 | 7.09 | 7.05 | 7.06 | 6.78 | 2,909,800 |
| Jul 4, 2023 | 7.22 | 7.22 | 7.06 | 7.08 | 6.80 | 931,500 |
| Jul 3, 2023 | 7.19 | 7.21 | 7.12 | 7.20 | 6.92 | 494,100 |
| Jun 30, 2023 | 7.23 | 7.30 | 7.06 | 7.16 | 6.88 | 2,429,300 |
| Jun 28, 2023 | 7.17 | 7.23 | 7.17 | 7.17 | 6.89 | 955,700 |
| Jun 27, 2023 | 7.15 | 7.18 | 7.12 | 7.16 | 6.88 | 743,300 |
| Jun 26, 2023 | 7.20 | 7.20 | 7.15 | 7.15 | 6.87 | 785,500 |
| Jun 23, 2023 | 7.20 | 7.21 | 7.15 | 7.19 | 6.91 | 1,953,700 |
| Jun 22, 2023 | 7.17 | 7.21 | 7.13 | 7.17 | 6.89 | 955,100 |
| Jun 21, 2023 | 7.16 | 7.20 | 7.13 | 7.17 | 6.89 | 718,000 |
| Jun 20, 2023 | 7.21 | 7.21 | 7.16 | 7.18 | 6.90 | 524,000 |
| Jun 19, 2023 | 7.14 | 7.26 | 7.14 | 7.21 | 6.93 | 494,700 |
| Jun 16, 2023 | 7.17 | 7.23 | 7.14 | 7.20 | 6.92 | 4,021,400 |
| Jun 15, 2023 | 7.21 | 7.24 | 7.15 | 7.20 | 6.92 | 4,524,900 |
| Jun 14, 2023 | 7.14 | 7.24 | 7.14 | 7.18 | 6.90 | 651,700 |
| Jun 13, 2023 | 7.28 | 7.28 | 7.12 | 7.16 | 6.88 | 1,190,500 |
| Jun 12, 2023 | 7.21 | 7.26 | 7.19 | 7.20 | 6.92 | 3,000,900 |
| Jun 9, 2023 | 7.26 | 7.27 | 7.22 | 7.23 | 6.95 | 5,156,700 |
| Jun 8, 2023 | 0.07 Dividend | |||||
| Jun 8, 2023 | 7.14 | 7.27 | 7.13 | 7.26 | 6.98 | 1,736,200 |
| Jun 7, 2023 | 7.21 | 7.24 | 7.16 | 7.19 | 6.84 | 1,878,800 |
| Jun 6, 2023 | 7.25 | 7.30 | 7.17 | 7.20 | 6.85 | 2,758,400 |
| Jun 2, 2023 | 7.21 | 7.29 | 7.18 | 7.21 | 6.86 | 2,276,700 |
| Jun 1, 2023 | 7.23 | 7.31 | 7.14 | 7.15 | 6.80 | 5,664,400 |
| May 31, 2023 | 7.27 | 7.31 | 7.19 | 7.30 | 6.95 | 7,625,300 |
| May 30, 2023 | 7.31 | 7.31 | 7.23 | 7.27 | 6.92 | 916,900 |
| May 29, 2023 | 7.20 | 7.25 | 7.18 | 7.22 | 6.87 | 1,318,500 |
| May 26, 2023 | 7.22 | 7.32 | 7.16 | 7.21 | 6.86 | 2,274,000 |
| May 25, 2023 | 7.24 | 7.38 | 7.23 | 7.23 | 6.88 | 3,570,900 |
| May 24, 2023 | 7.42 | 7.42 | 7.23 | 7.30 | 6.95 | 2,869,700 |
| May 23, 2023 | 7.38 | 7.42 | 7.28 | 7.33 | 6.97 | 4,121,600 |
| May 22, 2023 | 7.26 | 7.38 | 7.26 | 7.38 | 7.02 | 2,810,600 |
| May 19, 2023 | 7.32 | 7.38 | 7.28 | 7.36 | 7.00 | 1,482,000 |
| May 18, 2023 | 7.24 | 7.36 | 7.24 | 7.32 | 6.96 | 1,018,400 |
| May 17, 2023 | 7.26 | 7.33 | 7.24 | 7.29 | 6.94 | 630,300 |
| May 16, 2023 | 7.23 | 7.28 | 7.22 | 7.24 | 6.89 | 1,205,300 |
| May 15, 2023 | 7.26 | 7.30 | 7.19 | 7.25 | 6.90 | 709,000 |
| May 12, 2023 | 7.33 | 7.33 | 7.22 | 7.24 | 6.89 | 2,765,300 |
| May 11, 2023 | 7.35 | 7.40 | 7.32 | 7.34 | 6.98 | 3,950,700 |
| May 10, 2023 | 7.38 | 7.40 | 7.32 | 7.38 | 7.02 | 3,247,200 |
| May 9, 2023 | 7.31 | 7.36 | 7.30 | 7.36 | 7.00 | 2,067,600 |
| May 8, 2023 | 7.38 | 7.40 | 7.31 | 7.36 | 7.00 | 1,815,500 |
| May 5, 2023 | 7.34 | 7.38 | 7.26 | 7.34 | 6.98 | 1,050,600 |
| May 3, 2023 | 7.36 | 7.36 | 7.21 | 7.30 | 6.95 | 789,000 |
| May 2, 2023 | 7.28 | 7.39 | 7.22 | 7.31 | 6.96 | 1,335,700 |
| Apr 28, 2023 | 7.36 | 7.39 | 7.27 | 7.30 | 6.95 | 2,265,000 |
| Apr 27, 2023 | 7.21 | 7.30 | 7.19 | 7.26 | 6.91 | 882,400 |
| Apr 26, 2023 | 7.35 | 7.37 | 7.24 | 7.25 | 6.90 | 852,800 |