Kuala Lumpur - Delayed Quote • MYR
Gas Malaysia Berhad (5209.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 | 3.5600 | 3.6500 | 3.5600 | 3.6100 | 3.6100 | 689,300 |
| Apr 25, 2024 | 3.5300 | 3.6400 | 3.5300 | 3.6000 | 3.6000 | 769,700 |
| Apr 24, 2024 | 3.5500 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 128,100 |
| Apr 23, 2024 | 3.5700 | 3.5800 | 3.5000 | 3.5500 | 3.5500 | 707,500 |
| Apr 22, 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 102,000 |
| Apr 19, 2024 | 3.5100 | 3.5800 | 3.5100 | 3.5800 | 3.5800 | 266,700 |
| Apr 18, 2024 | 3.5100 | 3.5700 | 3.5100 | 3.5200 | 3.5200 | 230,000 |
| Apr 17, 2024 | 3.5100 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 140,700 |
| Apr 16, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 385,100 |
| Apr 15, 2024 | 3.5800 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 207,000 |
| Apr 12, 2024 | 3.5500 | 3.5800 | 3.5500 | 3.5800 | 3.5800 | 166,300 |
| Apr 9, 2024 | 3.5200 | 3.5800 | 3.5200 | 3.5600 | 3.5600 | 236,200 |
| Apr 8, 2024 | 3.5200 | 3.5300 | 3.5100 | 3.5200 | 3.5200 | 293,900 |
| Apr 5, 2024 | 3.4900 | 3.5200 | 3.4900 | 3.5200 | 3.5200 | 293,000 |
| Apr 4, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4900 | 3.4900 | 217,000 |
| Apr 3, 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5000 | 3.5000 | 245,700 |
| Apr 2, 2024 | 3.4800 | 3.4900 | 3.4800 | 3.4900 | 3.4900 | 776,800 |
| Apr 1, 2024 | 3.4700 | 3.5100 | 3.4700 | 3.4800 | 3.4800 | 861,100 |
| Mar 29, 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4700 | 3.4700 | 191,700 |
| Mar 27, 2024 | 3.4600 | 3.4800 | 3.4100 | 3.4500 | 3.4500 | 712,800 |
| Mar 26, 2024 | 3.4300 | 3.4600 | 3.4100 | 3.4300 | 3.4300 | 333,800 |
| Mar 25, 2024 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 96,500 |
| Mar 22, 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 166,600 |
| Mar 21, 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 173,600 |
| Mar 20, 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3700 | 3.3700 | 674,200 |
| Mar 19, 2024 | 0.0842 Dividend | |||||
| Mar 19, 2024 | 3.3500 | 3.3800 | 3.3000 | 3.3600 | 3.3600 | 4,697,800 |
| Mar 18, 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4400 | 3.3558 | 488,000 |
| Mar 15, 2024 | 3.4100 | 3.4400 | 3.4000 | 3.4200 | 3.3363 | 362,800 |
| Mar 14, 2024 | 3.4000 | 3.4100 | 3.3900 | 3.4100 | 3.3265 | 185,000 |
| Mar 13, 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.3168 | 300,800 |
| Mar 12, 2024 | 3.4200 | 3.4200 | 3.3900 | 3.4200 | 3.3363 | 136,200 |
| Mar 11, 2024 | 3.3700 | 3.4200 | 3.3700 | 3.4100 | 3.3265 | 369,900 |
| Mar 8, 2024 | 3.3800 | 3.3900 | 3.3600 | 3.3600 | 3.2778 | 70,300 |
| Mar 7, 2024 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.2973 | 83,400 |
| Mar 6, 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3500 | 3.2680 | 1,123,000 |
| Mar 5, 2024 | 3.3900 | 3.4100 | 3.3300 | 3.3300 | 3.2485 | 234,600 |
| Mar 4, 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3600 | 3.2778 | 240,800 |
| Mar 1, 2024 | 3.4000 | 3.4100 | 3.3700 | 3.3700 | 3.2875 | 132,500 |
| Feb 29, 2024 | 3.4200 | 3.4300 | 3.3800 | 3.4100 | 3.3265 | 489,800 |
| Feb 28, 2024 | 3.3600 | 3.4100 | 3.3600 | 3.4100 | 3.3265 | 674,500 |
| Feb 27, 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3500 | 3.2680 | 110,300 |
| Feb 26, 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | 3.2290 | 260,300 |
| Feb 23, 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3300 | 3.2485 | 462,400 |
| Feb 22, 2024 | 3.3800 | 3.3900 | 3.3600 | 3.3600 | 3.2778 | 304,100 |
| Feb 21, 2024 | 3.4300 | 3.4400 | 3.3300 | 3.3600 | 3.2778 | 838,300 |
| Feb 20, 2024 | 3.3800 | 3.3900 | 3.3600 | 3.3800 | 3.2973 | 576,600 |
| Feb 19, 2024 | 3.3900 | 3.4000 | 3.3800 | 3.3800 | 3.2973 | 216,000 |
| Feb 16, 2024 | 3.3800 | 3.4000 | 3.3700 | 3.3900 | 3.3070 | 190,100 |
| Feb 15, 2024 | 3.3500 | 3.3800 | 3.3400 | 3.3800 | 3.2973 | 153,900 |
| Feb 14, 2024 | 3.3200 | 3.3500 | 3.3000 | 3.3500 | 3.2680 | 210,300 |
| Feb 13, 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3200 | 3.2387 | 93,600 |
| Feb 9, 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3100 | 3.2290 | 53,500 |
| Feb 8, 2024 | 3.2800 | 3.3000 | 3.2800 | 3.2900 | 3.2095 | 46,900 |
| Feb 7, 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2900 | 3.2095 | 113,400 |
| Feb 6, 2024 | 3.2500 | 3.2800 | 3.2500 | 3.2700 | 3.1900 | 84,400 |
| Feb 5, 2024 | 3.2300 | 3.2700 | 3.2200 | 3.2400 | 3.1607 | 59,500 |
| Feb 2, 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2300 | 3.1509 | 226,000 |
| Jan 31, 2024 | 3.3000 | 3.3200 | 3.2600 | 3.2700 | 3.1900 | 217,300 |
| Jan 30, 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3000 | 3.2192 | 41,900 |
| Jan 29, 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3100 | 3.2290 | 131,100 |
| Jan 26, 2024 | 3.3100 | 3.3400 | 3.3000 | 3.3200 | 3.2387 | 97,100 |
| Jan 24, 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.2290 | 22,200 |
| Jan 23, 2024 | 3.3100 | 3.3200 | 3.3100 | 3.3100 | 3.2290 | 1,146,500 |
| Jan 22, 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2290 | 148,700 |
| Jan 19, 2024 | 3.3000 | 3.3100 | 3.2600 | 3.3000 | 3.2192 | 777,300 |
| Jan 18, 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3000 | 3.2192 | 853,000 |
| Jan 17, 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3100 | 3.2290 | 782,200 |
| Jan 16, 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.2192 | 681,800 |
| Jan 15, 2024 | 3.3000 | 3.3200 | 3.2700 | 3.3000 | 3.2192 | 239,900 |
| Jan 12, 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.1997 | 1,166,200 |
| Jan 11, 2024 | 3.3200 | 3.3200 | 3.2800 | 3.3100 | 3.2290 | 1,135,000 |
| Jan 10, 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.2387 | 918,800 |
| Jan 9, 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3000 | 3.2192 | 412,700 |
| Jan 8, 2024 | 3.3000 | 3.3200 | 3.2900 | 3.3200 | 3.2387 | 837,600 |
| Jan 5, 2024 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | 3.2192 | 497,000 |
| Jan 4, 2024 | 3.2300 | 3.2800 | 3.2200 | 3.2600 | 3.1802 | 240,900 |
| Jan 3, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2300 | 3.1509 | 73,100 |
| Jan 2, 2024 | 3.2100 | 3.2100 | 3.1800 | 3.2000 | 3.1217 | 85,600 |
| Dec 29, 2023 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.1314 | 366,700 |
| Dec 28, 2023 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.1509 | 122,300 |
| Dec 27, 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2200 | 3.1412 | 75,700 |
| Dec 26, 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2100 | 3.1314 | 148,100 |
| Dec 22, 2023 | 3.2000 | 3.2100 | 3.2000 | 3.2000 | 3.1217 | 184,800 |
| Dec 21, 2023 | 3.2000 | 3.2100 | 3.1600 | 3.2000 | 3.1217 | 253,800 |
| Dec 20, 2023 | 3.2400 | 3.2400 | 3.2000 | 3.2200 | 3.1412 | 717,400 |
| Dec 19, 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.1509 | 177,800 |
| Dec 18, 2023 | 3.2300 | 3.2400 | 3.1600 | 3.2300 | 3.1509 | 322,900 |
| Dec 15, 2023 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.1509 | 215,400 |
| Dec 14, 2023 | 3.0900 | 3.1800 | 3.0900 | 3.1300 | 3.0534 | 1,424,000 |
| Dec 13, 2023 | 3.1000 | 3.1100 | 3.0800 | 3.0900 | 3.0144 | 1,297,000 |
| Dec 12, 2023 | 3.1600 | 3.1700 | 3.0900 | 3.0900 | 3.0144 | 821,300 |
| Dec 11, 2023 | 3.1500 | 3.1700 | 3.1500 | 3.1600 | 3.0827 | 326,600 |
| Dec 8, 2023 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.0631 | 1,471,200 |
| Dec 7, 2023 | 3.1400 | 3.1500 | 3.1300 | 3.1400 | 3.0631 | 3,132,400 |
| Dec 6, 2023 | 3.1300 | 3.1500 | 3.1300 | 3.1400 | 3.0631 | 1,863,100 |
| Dec 5, 2023 | 3.1400 | 3.1700 | 3.1100 | 3.1200 | 3.0436 | 1,016,300 |
| Dec 4, 2023 | 3.1400 | 3.1400 | 3.0900 | 3.1100 | 3.0339 | 1,176,000 |
| Dec 1, 2023 | 3.0600 | 3.1000 | 3.0500 | 3.1000 | 3.0241 | 1,408,100 |
| Nov 30, 2023 | 3.1000 | 3.1000 | 3.0500 | 3.0600 | 2.9851 | 1,491,600 |
| Nov 29, 2023 | 3.1400 | 3.1400 | 3.0800 | 3.1000 | 3.0241 | 485,500 |
| Nov 28, 2023 | 3.2000 | 3.2000 | 3.1300 | 3.1400 | 3.0631 | 364,900 |
| Nov 27, 2023 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | 3.1217 | 520,800 |
| Nov 24, 2023 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1022 | 89,000 |
| Nov 23, 2023 | 3.2000 | 3.2000 | 3.1500 | 3.1800 | 3.1022 | 597,200 |
| Nov 22, 2023 | 3.2000 | 3.2000 | 3.1600 | 3.2000 | 3.1217 | 202,700 |
| Nov 21, 2023 | 3.2300 | 3.2300 | 3.1900 | 3.2000 | 3.1217 | 936,400 |
| Nov 20, 2023 | 3.2500 | 3.2600 | 3.2200 | 3.2300 | 3.1509 | 469,300 |
| Nov 17, 2023 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | 3.1705 | 345,300 |
| Nov 16, 2023 | 3.3300 | 3.3500 | 3.3100 | 3.3200 | 3.2387 | 279,400 |
| Nov 15, 2023 | 3.3600 | 3.3700 | 3.3300 | 3.3500 | 3.2680 | 241,600 |
| Nov 14, 2023 | 3.3500 | 3.3800 | 3.3400 | 3.3500 | 3.2680 | 387,900 |
| Nov 10, 2023 | 3.3500 | 3.3700 | 3.3300 | 3.3500 | 3.2680 | 207,600 |
| Nov 9, 2023 | 3.3600 | 3.3700 | 3.3200 | 3.3700 | 3.2875 | 1,234,400 |
| Nov 8, 2023 | 3.3200 | 3.3600 | 3.2900 | 3.3600 | 3.2778 | 958,300 |
| Nov 7, 2023 | 3.3500 | 3.3700 | 3.3300 | 3.3500 | 3.2680 | 1,012,500 |
| Nov 6, 2023 | 3.3800 | 3.4200 | 3.3600 | 3.3600 | 3.2778 | 1,116,800 |
| Nov 3, 2023 | 3.4300 | 3.4300 | 3.3600 | 3.3800 | 3.2973 | 611,400 |
| Nov 2, 2023 | 3.3700 | 3.4600 | 3.3600 | 3.4100 | 3.3265 | 2,344,400 |
| Nov 1, 2023 | 3.2300 | 3.3800 | 3.2300 | 3.3800 | 3.2973 | 1,797,500 |
| Oct 31, 2023 | 3.2300 | 3.2900 | 3.2300 | 3.2900 | 3.2095 | 1,830,500 |
| Oct 30, 2023 | 3.2300 | 3.2900 | 3.2300 | 3.2700 | 3.1900 | 1,064,800 |
| Oct 27, 2023 | 3.2600 | 3.2900 | 3.2400 | 3.2500 | 3.1705 | 602,700 |
| Oct 26, 2023 | 3.2300 | 3.2700 | 3.2100 | 3.2700 | 3.1900 | 810,700 |
| Oct 25, 2023 | 3.2100 | 3.2500 | 3.2100 | 3.2500 | 3.1705 | 1,421,900 |
| Oct 24, 2023 | 3.1700 | 3.2500 | 3.1700 | 3.2200 | 3.1412 | 2,200,300 |
| Oct 23, 2023 | 3.1400 | 3.1800 | 3.1400 | 3.1700 | 3.0924 | 1,613,500 |
| Oct 20, 2023 | 3.1100 | 3.1400 | 3.1000 | 3.1200 | 3.0436 | 2,334,300 |
| Oct 19, 2023 | 3.1000 | 3.1600 | 3.1000 | 3.1100 | 3.0339 | 819,500 |
| Oct 18, 2023 | 3.1400 | 3.1700 | 3.1000 | 3.1400 | 3.0631 | 7,132,500 |
| Oct 17, 2023 | 3.1200 | 3.1800 | 3.1200 | 3.1400 | 3.0631 | 876,300 |
| Oct 16, 2023 | 3.0800 | 3.1500 | 3.0600 | 3.1200 | 3.0436 | 913,700 |
| Oct 13, 2023 | 3.1200 | 3.1200 | 3.0700 | 3.0800 | 3.0046 | 651,600 |
| Oct 12, 2023 | 0.0572 Dividend | |||||
| Oct 12, 2023 | 3.1000 | 3.1400 | 3.0700 | 3.1400 | 3.0631 | 1,982,700 |
| Oct 11, 2023 | 3.1400 | 3.1700 | 3.1300 | 3.1600 | 3.0269 | 1,630,000 |
| Oct 10, 2023 | 3.1200 | 3.1500 | 3.1200 | 3.1400 | 3.0077 | 1,772,200 |
| Oct 9, 2023 | 3.0700 | 3.1300 | 3.0600 | 3.1100 | 2.9790 | 2,205,400 |
| Oct 6, 2023 | 3.0600 | 3.0600 | 3.0500 | 3.0600 | 2.9311 | 123,400 |
| Oct 5, 2023 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 2.9311 | 273,900 |
| Oct 4, 2023 | 3.0500 | 3.0600 | 3.0400 | 3.0400 | 2.9119 | 385,100 |
| Oct 3, 2023 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 2.9215 | 96,300 |
| Oct 2, 2023 | 3.0600 | 3.0600 | 3.0400 | 3.0500 | 2.9215 | 56,900 |
| Sep 29, 2023 | 3.0200 | 3.0700 | 3.0100 | 3.0400 | 2.9119 | 677,700 |
| Sep 27, 2023 | 3.0200 | 3.0200 | 3.0100 | 3.0200 | 2.8928 | 311,600 |
| Sep 26, 2023 | 3.0200 | 3.0300 | 3.0000 | 3.0200 | 2.8928 | 1,180,400 |
| Sep 25, 2023 | 3.0200 | 3.0400 | 3.0100 | 3.0100 | 2.8832 | 405,300 |
| Sep 22, 2023 | 3.0200 | 3.0200 | 3.0100 | 3.0100 | 2.8832 | 730,300 |
| Sep 21, 2023 | 3.0200 | 3.0200 | 3.0100 | 3.0200 | 2.8928 | 487,800 |
| Sep 20, 2023 | 3.0200 | 3.0200 | 3.0100 | 3.0100 | 2.8832 | 547,600 |
| Sep 19, 2023 | 3.0200 | 3.0200 | 3.0100 | 3.0200 | 2.8928 | 384,300 |
| Sep 18, 2023 | 3.0100 | 3.0400 | 3.0000 | 3.0200 | 2.8928 | 893,800 |
| Sep 15, 2023 | 3.0200 | 3.0400 | 3.0100 | 3.0100 | 2.8832 | 1,233,700 |
| Sep 14, 2023 | 3.0300 | 3.0400 | 3.0000 | 3.0100 | 2.8832 | 867,800 |
| Sep 13, 2023 | 3.0200 | 3.0300 | 3.0000 | 3.0200 | 2.8928 | 775,400 |
| Sep 12, 2023 | 3.0600 | 3.0600 | 3.0200 | 3.0200 | 2.8928 | 609,100 |
| Sep 11, 2023 | 3.0600 | 3.0700 | 3.0500 | 3.0500 | 2.9215 | 93,100 |
| Sep 8, 2023 | 3.0600 | 3.0800 | 3.0400 | 3.0600 | 2.9311 | 836,800 |
| Sep 7, 2023 | 3.0600 | 3.0900 | 3.0500 | 3.0500 | 2.9215 | 686,200 |
| Sep 6, 2023 | 3.0600 | 3.0800 | 3.0500 | 3.0600 | 2.9311 | 657,800 |
| Sep 5, 2023 | 3.0400 | 3.0700 | 3.0400 | 3.0600 | 2.9311 | 1,102,400 |
| Sep 4, 2023 | 3.0400 | 3.0500 | 3.0300 | 3.0400 | 2.9119 | 90,500 |
| Sep 1, 2023 | 3.0300 | 3.0500 | 3.0300 | 3.0300 | 2.9023 | 184,000 |
| Aug 30, 2023 | 3.0300 | 3.0500 | 3.0300 | 3.0500 | 2.9215 | 541,600 |
| Aug 29, 2023 | 3.0400 | 3.0500 | 3.0300 | 3.0300 | 2.9023 | 61,400 |
| Aug 28, 2023 | 3.0400 | 3.0500 | 3.0200 | 3.0300 | 2.9023 | 662,000 |
| Aug 25, 2023 | 3.0500 | 3.0500 | 3.0300 | 3.0400 | 2.9119 | 75,000 |
| Aug 24, 2023 | 3.0500 | 3.0500 | 3.0300 | 3.0500 | 2.9215 | 127,800 |
| Aug 23, 2023 | 3.0600 | 3.0800 | 3.0300 | 3.0500 | 2.9215 | 373,100 |
| Aug 22, 2023 | 3.0500 | 3.1000 | 3.0300 | 3.0600 | 2.9311 | 1,503,800 |
| Aug 21, 2023 | 3.0100 | 3.0300 | 3.0100 | 3.0200 | 2.8928 | 1,322,400 |
| Aug 18, 2023 | 3.0100 | 3.0200 | 3.0100 | 3.0100 | 2.8832 | 276,600 |
| Aug 17, 2023 | 3.0200 | 3.0300 | 3.0000 | 3.0000 | 2.8736 | 566,000 |
| Aug 16, 2023 | 3.0200 | 3.0300 | 3.0000 | 3.0200 | 2.8928 | 1,134,200 |
| Aug 15, 2023 | 3.0200 | 3.0300 | 3.0100 | 3.0100 | 2.8832 | 666,400 |
| Aug 14, 2023 | 3.0700 | 3.0800 | 3.0100 | 3.0200 | 2.8928 | 747,100 |
| Aug 11, 2023 | 3.0800 | 3.0900 | 3.0600 | 3.0700 | 2.9406 | 498,400 |
| Aug 10, 2023 | 3.0100 | 3.1100 | 3.0100 | 3.0800 | 2.9502 | 1,425,200 |
| Aug 9, 2023 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 2.8736 | 282,200 |
| Aug 8, 2023 | 3.0300 | 3.0400 | 3.0200 | 3.0200 | 2.8928 | 188,300 |
| Aug 7, 2023 | 3.0400 | 3.0400 | 3.0200 | 3.0300 | 2.9023 | 57,400 |
| Aug 4, 2023 | 3.0100 | 3.0300 | 3.0000 | 3.0100 | 2.8832 | 1,390,900 |
| Aug 3, 2023 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 2.8736 | 842,700 |
| Aug 2, 2023 | 3.0300 | 3.0500 | 3.0100 | 3.0300 | 2.9023 | 603,400 |
| Aug 1, 2023 | 3.0300 | 3.0300 | 3.0000 | 3.0100 | 2.8832 | 786,100 |
| Jul 31, 2023 | 3.0100 | 3.0200 | 3.0000 | 3.0100 | 2.8832 | 473,800 |
| Jul 28, 2023 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 2.8736 | 1,124,700 |
| Jul 27, 2023 | 3.0000 | 3.0300 | 2.9900 | 3.0200 | 2.8928 | 1,616,600 |
| Jul 26, 2023 | 3.0000 | 3.0200 | 2.9900 | 3.0000 | 2.8736 | 515,400 |
| Jul 25, 2023 | 3.0200 | 3.0300 | 3.0000 | 3.0000 | 2.8736 | 574,100 |
| Jul 24, 2023 | 3.0500 | 3.0500 | 3.0100 | 3.0200 | 2.8928 | 147,800 |
| Jul 21, 2023 | 3.0300 | 3.0300 | 3.0100 | 3.0100 | 2.8832 | 112,800 |
| Jul 20, 2023 | 3.0500 | 3.0500 | 3.0100 | 3.0300 | 2.9023 | 171,600 |
| Jul 18, 2023 | 3.0400 | 3.0400 | 2.9900 | 3.0000 | 2.8736 | 1,662,400 |
| Jul 17, 2023 | 3.0700 | 3.0700 | 3.0200 | 3.0200 | 2.8928 | 156,100 |
| Jul 14, 2023 | 3.0300 | 3.0700 | 3.0100 | 3.0700 | 2.9406 | 764,300 |
| Jul 13, 2023 | 3.0300 | 3.0400 | 3.0000 | 3.0100 | 2.8832 | 304,700 |
| Jul 12, 2023 | 3.0600 | 3.0800 | 3.0400 | 3.0500 | 2.9215 | 1,216,300 |
| Jul 11, 2023 | 3.0400 | 3.0700 | 3.0400 | 3.0600 | 2.9311 | 690,900 |
| Jul 10, 2023 | 3.0100 | 3.0200 | 3.0000 | 3.0100 | 2.8832 | 1,057,700 |
| Jul 7, 2023 | 3.0000 | 3.0200 | 2.9900 | 3.0000 | 2.8736 | 3,592,900 |
| Jul 6, 2023 | 3.0300 | 3.0400 | 3.0000 | 3.0000 | 2.8736 | 193,900 |
| Jul 5, 2023 | 3.0700 | 3.0700 | 3.0300 | 3.0400 | 2.9119 | 650,500 |
| Jul 4, 2023 | 3.1000 | 3.1200 | 3.0700 | 3.0800 | 2.9502 | 566,600 |
| Jul 3, 2023 | 3.0000 | 3.0900 | 2.9800 | 3.0900 | 2.9598 | 605,100 |
| Jun 30, 2023 | 2.9900 | 3.0300 | 2.9800 | 3.0000 | 2.8736 | 341,000 |
| Jun 28, 2023 | 3.0000 | 3.0100 | 2.9900 | 2.9900 | 2.8640 | 87,800 |
| Jun 27, 2023 | 3.0300 | 3.0300 | 2.9900 | 3.0000 | 2.8736 | 365,000 |
| Jun 26, 2023 | 3.0100 | 3.0100 | 2.9700 | 3.0000 | 2.8736 | 421,600 |
| Jun 23, 2023 | 3.0000 | 3.0300 | 2.9900 | 2.9900 | 2.8640 | 602,000 |
| Jun 22, 2023 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 2.8736 | 180,200 |
| Jun 21, 2023 | 3.0300 | 3.0500 | 3.0000 | 3.0000 | 2.8736 | 225,200 |
| Jun 20, 2023 | 3.0100 | 3.0500 | 3.0000 | 3.0400 | 2.9119 | 410,300 |
| Jun 19, 2023 | 3.0100 | 3.0500 | 3.0000 | 3.0100 | 2.8832 | 414,100 |
| Jun 16, 2023 | 3.0200 | 3.0400 | 3.0100 | 3.0100 | 2.8832 | 158,600 |
| Jun 15, 2023 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 2.8736 | 970,800 |
| Jun 14, 2023 | 3.0700 | 3.1200 | 3.0400 | 3.1000 | 2.9694 | 357,100 |
| Jun 13, 2023 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | 2.9406 | 96,100 |
| Jun 12, 2023 | 3.0800 | 3.1300 | 3.0800 | 3.1000 | 2.9694 | 8,473,800 |
| Jun 9, 2023 | 3.0700 | 3.0800 | 3.0600 | 3.0700 | 2.9406 | 3,194,000 |
| Jun 8, 2023 | 3.0700 | 3.0800 | 3.0600 | 3.0700 | 2.9406 | 2,337,100 |
| Jun 7, 2023 | 3.0700 | 3.0800 | 3.0100 | 3.0700 | 2.9406 | 578,800 |
| Jun 6, 2023 | 3.0700 | 3.0800 | 3.0500 | 3.0700 | 2.9406 | 190,200 |
| Jun 2, 2023 | 3.0600 | 3.1000 | 3.0600 | 3.0700 | 2.9406 | 2,472,800 |
| Jun 1, 2023 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 2.9215 | 356,400 |
| May 31, 2023 | 3.0900 | 3.1100 | 3.0400 | 3.1000 | 2.9694 | 4,071,600 |
| May 30, 2023 | 3.1500 | 3.1900 | 3.1400 | 3.1600 | 3.0269 | 1,767,400 |
| May 29, 2023 | 3.1400 | 3.1800 | 3.1200 | 3.1300 | 2.9981 | 776,100 |
| May 26, 2023 | 0.0862 Dividend | |||||
| May 26, 2023 | 3.1900 | 3.1900 | 3.1100 | 3.1100 | 2.9790 | 864,500 |
| May 25, 2023 | 3.1200 | 3.1600 | 3.1200 | 3.1300 | 2.9155 | 576,600 |
| May 24, 2023 | 3.1500 | 3.1800 | 3.1100 | 3.1200 | 2.9062 | 1,049,900 |
| May 23, 2023 | 3.1900 | 3.1900 | 3.1400 | 3.1400 | 2.9249 | 618,300 |
| May 22, 2023 | 3.2000 | 3.2000 | 3.1800 | 3.1900 | 2.9714 | 802,600 |
| May 19, 2023 | 3.2300 | 3.2500 | 3.1700 | 3.1700 | 2.9528 | 1,407,000 |
| May 18, 2023 | 3.2400 | 3.2500 | 3.1900 | 3.2000 | 2.9808 | 919,100 |
| May 17, 2023 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 2.9901 | 656,600 |
| May 16, 2023 | 3.2400 | 3.2600 | 3.2200 | 3.2400 | 3.0180 | 358,400 |
| May 15, 2023 | 3.2700 | 3.2700 | 3.2300 | 3.2400 | 3.0180 | 459,700 |
| May 12, 2023 | 3.3300 | 3.3400 | 3.2500 | 3.2700 | 3.0460 | 620,000 |
| May 11, 2023 | 3.3500 | 3.3600 | 3.3200 | 3.3300 | 3.1018 | 193,900 |
| May 10, 2023 | 3.3200 | 3.3600 | 3.3200 | 3.3400 | 3.1112 | 128,300 |
| May 9, 2023 | 3.3800 | 3.3800 | 3.3200 | 3.3400 | 3.1112 | 2,339,000 |
| May 8, 2023 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.1484 | 246,800 |
| May 5, 2023 | 3.3500 | 3.3500 | 3.3300 | 3.3500 | 3.1205 | 483,100 |
| May 3, 2023 | 3.3300 | 3.3900 | 3.3200 | 3.3500 | 3.1205 | 1,287,400 |
| May 2, 2023 | 3.3300 | 3.4000 | 3.3100 | 3.3300 | 3.1018 | 393,900 |
| Apr 28, 2023 | 3.2900 | 3.3500 | 3.2900 | 3.3300 | 3.1018 | 432,100 |
| Apr 27, 2023 | 3.3500 | 3.3600 | 3.2800 | 3.3000 | 3.0739 | 419,400 |
| Apr 26, 2023 | 3.3900 | 3.4200 | 3.3100 | 3.3200 | 3.0925 | 561,300 |