Kuala Lumpur - Delayed Quote • MYR
Padini Holdings Berhad (7052.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 | 3.5000 | 3.5100 | 3.5000 | 3.5000 | 3.5000 | 430,300 |
| Apr 25, 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 125,100 |
| Apr 24, 2024 | 3.5400 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 169,800 |
| Apr 23, 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5300 | 3.5300 | 123,100 |
| Apr 22, 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5100 | 3.5100 | 54,100 |
| Apr 19, 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4400 | 3.4400 | 5,442,700 |
| Apr 18, 2024 | 3.4900 | 3.5200 | 3.4900 | 3.5100 | 3.5100 | 601,000 |
| Apr 17, 2024 | 3.4700 | 3.5000 | 3.4700 | 3.4900 | 3.4900 | 140,100 |
| Apr 16, 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4700 | 3.4700 | 428,800 |
| Apr 15, 2024 | 3.5300 | 3.5300 | 3.4700 | 3.4700 | 3.4700 | 35,800 |
| Apr 12, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 180,400 |
| Apr 9, 2024 | 3.5000 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 149,500 |
| Apr 8, 2024 | 3.5300 | 3.5300 | 3.4700 | 3.4800 | 3.4800 | 49,200 |
| Apr 5, 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 218,900 |
| Apr 4, 2024 | 3.4800 | 3.5400 | 3.4800 | 3.5300 | 3.5300 | 435,100 |
| Apr 3, 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4800 | 3.4800 | 220,000 |
| Apr 2, 2024 | 3.4200 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | 140,200 |
| Apr 1, 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4500 | 3.4500 | 21,100 |
| Mar 29, 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4300 | 3.4300 | 12,800 |
| Mar 27, 2024 | 3.4200 | 3.4500 | 3.3900 | 3.4000 | 3.4000 | 34,100 |
| Mar 26, 2024 | 3.4500 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 588,800 |
| Mar 25, 2024 | 3.4300 | 3.4500 | 3.4200 | 3.4500 | 3.4500 | 16,900 |
| Mar 22, 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | 58,600 |
| Mar 21, 2024 | 3.4500 | 3.4500 | 3.3900 | 3.3900 | 3.3900 | 862,100 |
| Mar 20, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4500 | 3.4500 | 75,200 |
| Mar 19, 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 264,000 |
| Mar 18, 2024 | 3.3500 | 3.3700 | 3.3400 | 3.3600 | 3.3600 | 127,500 |
| Mar 15, 2024 | 3.4600 | 3.4600 | 3.3400 | 3.3500 | 3.3500 | 174,400 |
| Mar 14, 2024 | 0.0250 Dividend | |||||
| Mar 14, 2024 | 3.4000 | 3.4500 | 3.3700 | 3.3900 | 3.3900 | 47,300 |
| Mar 13, 2024 | 3.4800 | 3.4800 | 3.4200 | 3.4300 | 3.4050 | 75,200 |
| Mar 12, 2024 | 3.5000 | 3.5100 | 3.4600 | 3.4900 | 3.4646 | 535,400 |
| Mar 11, 2024 | 3.3800 | 3.5200 | 3.3800 | 3.5000 | 3.4745 | 233,100 |
| Mar 8, 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3800 | 3.3554 | 146,700 |
| Mar 7, 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3800 | 3.3554 | 138,900 |
| Mar 6, 2024 | 3.3800 | 3.4000 | 3.3700 | 3.4000 | 3.3752 | 71,100 |
| Mar 5, 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3600 | 3.3355 | 649,500 |
| Mar 4, 2024 | 3.4000 | 3.4100 | 3.3200 | 3.3900 | 3.3653 | 585,800 |
| Mar 1, 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.3851 | 1,309,500 |
| Feb 29, 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3900 | 3.3653 | 734,300 |
| Feb 28, 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.3752 | 317,800 |
| Feb 27, 2024 | 3.4800 | 3.4900 | 3.4500 | 3.4800 | 3.4546 | 87,300 |
| Feb 26, 2024 | 3.4900 | 3.5000 | 3.4700 | 3.4800 | 3.4546 | 1,012,000 |
| Feb 23, 2024 | 3.5800 | 3.5800 | 3.4800 | 3.4800 | 3.4546 | 1,210,800 |
| Feb 22, 2024 | 3.5100 | 3.5200 | 3.5100 | 3.5100 | 3.4844 | 77,500 |
| Feb 21, 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5000 | 3.4745 | 351,700 |
| Feb 20, 2024 | 3.6000 | 3.6200 | 3.5600 | 3.6100 | 3.5837 | 272,100 |
| Feb 19, 2024 | 3.5100 | 3.5900 | 3.5000 | 3.5800 | 3.5539 | 378,500 |
| Feb 16, 2024 | 3.5200 | 3.5500 | 3.5000 | 3.5000 | 3.4745 | 201,500 |
| Feb 15, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5100 | 3.4844 | 276,100 |
| Feb 14, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.5043 | 171,200 |
| Feb 13, 2024 | 3.5200 | 3.5600 | 3.5000 | 3.5100 | 3.4844 | 124,600 |
| Feb 9, 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5100 | 3.4844 | 89,300 |
| Feb 8, 2024 | 3.5100 | 3.5300 | 3.5000 | 3.5000 | 3.4745 | 102,700 |
| Feb 7, 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5300 | 3.5043 | 186,600 |
| Feb 6, 2024 | 3.5500 | 3.5600 | 3.5000 | 3.5200 | 3.4943 | 170,200 |
| Feb 5, 2024 | 3.5100 | 3.5600 | 3.5100 | 3.5500 | 3.5241 | 97,900 |
| Feb 2, 2024 | 3.5500 | 3.5600 | 3.5100 | 3.5500 | 3.5241 | 442,400 |
| Jan 31, 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5500 | 3.5241 | 386,100 |
| Jan 30, 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5100 | 3.4844 | 72,800 |
| Jan 29, 2024 | 3.5300 | 3.5900 | 3.4900 | 3.5100 | 3.4844 | 579,400 |
| Jan 26, 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5100 | 3.4844 | 138,300 |
| Jan 24, 2024 | 3.5200 | 3.5500 | 3.5000 | 3.5300 | 3.5043 | 414,800 |
| Jan 23, 2024 | 3.5900 | 3.6200 | 3.5100 | 3.5100 | 3.4844 | 610,900 |
| Jan 22, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5900 | 3.5638 | 1,269,500 |
| Jan 19, 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5600 | 3.5341 | 180,300 |
| Jan 18, 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5600 | 3.5341 | 385,600 |
| Jan 17, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.5341 | 249,400 |
| Jan 16, 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.4745 | 503,400 |
| Jan 15, 2024 | 3.6900 | 3.6900 | 3.6000 | 3.6100 | 3.5837 | 1,143,200 |
| Jan 12, 2024 | 3.6200 | 3.6700 | 3.6000 | 3.6600 | 3.6333 | 1,480,700 |
| Jan 11, 2024 | 3.6000 | 3.6100 | 3.5700 | 3.6000 | 3.5738 | 3,621,900 |
| Jan 10, 2024 | 3.6500 | 3.6500 | 3.5500 | 3.5900 | 3.5638 | 587,700 |
| Jan 9, 2024 | 3.6300 | 3.6600 | 3.6100 | 3.6500 | 3.6234 | 1,240,700 |
| Jan 8, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6300 | 3.6035 | 1,234,700 |
| Jan 5, 2024 | 3.5900 | 3.6200 | 3.5600 | 3.6000 | 3.5738 | 685,000 |
| Jan 4, 2024 | 3.5200 | 3.5900 | 3.5200 | 3.5600 | 3.5341 | 1,508,400 |
| Jan 3, 2024 | 3.5100 | 3.5200 | 3.5000 | 3.5100 | 3.4844 | 166,200 |
| Jan 2, 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5100 | 3.4844 | 180,700 |
| Dec 29, 2023 | 3.5100 | 3.5300 | 3.5000 | 3.5100 | 3.4844 | 125,400 |
| Dec 28, 2023 | 3.5000 | 3.5100 | 3.4700 | 3.5000 | 3.4745 | 657,200 |
| Dec 27, 2023 | 3.5700 | 3.5700 | 3.5000 | 3.5300 | 3.5043 | 230,900 |
| Dec 26, 2023 | 3.5100 | 3.5600 | 3.5000 | 3.5600 | 3.5341 | 294,100 |
| Dec 22, 2023 | 3.4400 | 3.5100 | 3.4300 | 3.5100 | 3.4844 | 411,000 |
| Dec 21, 2023 | 3.4100 | 3.4700 | 3.4000 | 3.4300 | 3.4050 | 408,100 |
| Dec 20, 2023 | 3.4000 | 3.4300 | 3.3700 | 3.4100 | 3.3851 | 216,400 |
| Dec 19, 2023 | 3.3800 | 3.4000 | 3.3500 | 3.3900 | 3.3653 | 237,500 |
| Dec 18, 2023 | 3.4000 | 3.4200 | 3.3800 | 3.3800 | 3.3554 | 176,000 |
| Dec 15, 2023 | 0.0250 Dividend | |||||
| Dec 15, 2023 | 3.3600 | 3.4200 | 3.3400 | 3.4000 | 3.3752 | 257,300 |
| Dec 14, 2023 | 3.4500 | 3.5000 | 3.3700 | 3.3700 | 3.3206 | 303,400 |
| Dec 13, 2023 | 3.3900 | 3.4800 | 3.3300 | 3.4200 | 3.3699 | 133,700 |
| Dec 12, 2023 | 3.4000 | 3.4000 | 3.3800 | 3.3900 | 3.3403 | 379,000 |
| Dec 11, 2023 | 3.4800 | 3.5000 | 3.3800 | 3.3800 | 3.3305 | 248,600 |
| Dec 8, 2023 | 3.5000 | 3.5000 | 3.4200 | 3.4300 | 3.3797 | 587,600 |
| Dec 7, 2023 | 3.5800 | 3.5800 | 3.5000 | 3.5100 | 3.4586 | 1,185,800 |
| Dec 6, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5400 | 3.4881 | 452,400 |
| Dec 5, 2023 | 3.6200 | 3.6700 | 3.5800 | 3.6000 | 3.5472 | 1,615,500 |
| Dec 4, 2023 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.5670 | 463,000 |
| Dec 1, 2023 | 3.7300 | 3.7300 | 3.6400 | 3.6400 | 3.5867 | 252,100 |
| Nov 30, 2023 | 3.7900 | 3.8100 | 3.6100 | 3.7500 | 3.6951 | 559,300 |
| Nov 29, 2023 | 3.8000 | 3.8200 | 3.7800 | 3.7800 | 3.7246 | 1,092,100 |
| Nov 28, 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8200 | 3.7640 | 69,400 |
| Nov 27, 2023 | 3.7900 | 3.8700 | 3.7500 | 3.8600 | 3.8034 | 72,700 |
| Nov 24, 2023 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7345 | 43,700 |
| Nov 23, 2023 | 3.8500 | 3.8500 | 3.7900 | 3.7900 | 3.7345 | 65,000 |
| Nov 22, 2023 | 3.8800 | 3.9000 | 3.7900 | 3.7900 | 3.7345 | 166,300 |
| Nov 21, 2023 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8231 | 71,600 |
| Nov 20, 2023 | 3.9300 | 3.9500 | 3.9300 | 3.9500 | 3.8921 | 125,800 |
| Nov 17, 2023 | 3.9400 | 3.9400 | 3.9100 | 3.9300 | 3.8724 | 485,200 |
| Nov 16, 2023 | 3.9300 | 3.9400 | 3.8900 | 3.9400 | 3.8823 | 38,500 |
| Nov 15, 2023 | 3.9300 | 3.9300 | 3.8900 | 3.9300 | 3.8724 | 52,400 |
| Nov 14, 2023 | 3.9300 | 3.9400 | 3.9200 | 3.9300 | 3.8724 | 16,600 |
| Nov 10, 2023 | 3.9200 | 3.9500 | 3.9200 | 3.9300 | 3.8724 | 37,000 |
| Nov 9, 2023 | 3.9200 | 3.9500 | 3.9200 | 3.9300 | 3.8724 | 122,200 |
| Nov 8, 2023 | 3.9500 | 3.9600 | 3.9200 | 3.9200 | 3.8626 | 666,400 |
| Nov 7, 2023 | 3.9300 | 3.9400 | 3.9000 | 3.9000 | 3.8429 | 50,700 |
| Nov 6, 2023 | 3.9300 | 3.9300 | 3.9100 | 3.9300 | 3.8724 | 134,500 |
| Nov 3, 2023 | 3.9500 | 3.9500 | 3.8600 | 3.9300 | 3.8724 | 52,100 |
| Nov 2, 2023 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | 3.9118 | 101,400 |
| Nov 1, 2023 | 3.9200 | 3.9400 | 3.8400 | 3.9000 | 3.8429 | 263,600 |
| Oct 31, 2023 | 3.9500 | 3.9500 | 3.9200 | 3.9500 | 3.8921 | 130,900 |
| Oct 30, 2023 | 3.9600 | 3.9600 | 3.9400 | 3.9500 | 3.8921 | 354,000 |
| Oct 27, 2023 | 3.9700 | 3.9800 | 3.9400 | 3.9500 | 3.8921 | 1,108,900 |
| Oct 26, 2023 | 3.9700 | 3.9800 | 3.9600 | 3.9800 | 3.9217 | 2,003,800 |
| Oct 25, 2023 | 4.0000 | 4.0000 | 3.9600 | 3.9800 | 3.9217 | 24,200 |
| Oct 24, 2023 | 3.9400 | 4.0100 | 3.9400 | 4.0000 | 3.9414 | 221,200 |
| Oct 23, 2023 | 3.9500 | 3.9500 | 3.9300 | 3.9400 | 3.8823 | 32,600 |
| Oct 20, 2023 | 3.9300 | 3.9600 | 3.9300 | 3.9600 | 3.9020 | 411,600 |
| Oct 19, 2023 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | 3.8724 | 208,900 |
| Oct 18, 2023 | 3.9400 | 3.9500 | 3.9300 | 3.9400 | 3.8823 | 114,300 |
| Oct 17, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8823 | 3,900 |
| Oct 16, 2023 | 3.9300 | 3.9600 | 3.9300 | 3.9300 | 3.8724 | 556,100 |
| Oct 13, 2023 | 3.9500 | 3.9800 | 3.9200 | 3.9300 | 3.8724 | 1,082,900 |
| Oct 12, 2023 | 3.9500 | 3.9700 | 3.9400 | 3.9500 | 3.8921 | 1,067,500 |
| Oct 11, 2023 | 3.9500 | 3.9500 | 3.9300 | 3.9400 | 3.8823 | 230,900 |
| Oct 10, 2023 | 3.9500 | 3.9500 | 3.9400 | 3.9400 | 3.8823 | 44,300 |
| Oct 9, 2023 | 3.9200 | 3.9600 | 3.9200 | 3.9500 | 3.8921 | 122,600 |
| Oct 6, 2023 | 3.9400 | 3.9500 | 3.9200 | 3.9200 | 3.8626 | 141,400 |
| Oct 5, 2023 | 3.9600 | 3.9600 | 3.9200 | 3.9300 | 3.8724 | 365,100 |
| Oct 4, 2023 | 3.9300 | 3.9500 | 3.8700 | 3.9200 | 3.8626 | 453,700 |
| Oct 3, 2023 | 3.9700 | 3.9700 | 3.8900 | 3.9200 | 3.8626 | 923,200 |
| Oct 2, 2023 | 3.9600 | 3.9900 | 3.9600 | 3.9700 | 3.9118 | 55,300 |
| Sep 29, 2023 | 3.9600 | 3.9800 | 3.9500 | 3.9500 | 3.8921 | 116,000 |
| Sep 27, 2023 | 3.9600 | 3.9800 | 3.9400 | 3.9500 | 3.8921 | 806,700 |
| Sep 26, 2023 | 3.9700 | 3.9800 | 3.9300 | 3.9600 | 3.9020 | 67,400 |
| Sep 25, 2023 | 3.9200 | 3.9700 | 3.9100 | 3.9200 | 3.8626 | 1,058,200 |
| Sep 22, 2023 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.8429 | 106,700 |
| Sep 21, 2023 | 3.9100 | 3.9600 | 3.9100 | 3.9500 | 3.8921 | 63,000 |
| Sep 20, 2023 | 3.9500 | 3.9600 | 3.8900 | 3.9000 | 3.8429 | 588,700 |
| Sep 19, 2023 | 3.9700 | 3.9800 | 3.9500 | 3.9500 | 3.8921 | 284,800 |
| Sep 18, 2023 | 3.9500 | 3.9800 | 3.9500 | 3.9600 | 3.9020 | 142,100 |
| Sep 15, 2023 | 3.9300 | 3.9600 | 3.8800 | 3.9500 | 3.8921 | 120,700 |
| Sep 14, 2023 | 0.0250 Dividend | |||||
| Sep 14, 2023 | 3.9400 | 3.9500 | 3.9400 | 3.9500 | 3.8921 | 71,700 |
| Sep 13, 2023 | 3.9800 | 3.9800 | 3.9500 | 3.9500 | 3.8675 | 22,000 |
| Sep 12, 2023 | 3.9700 | 3.9800 | 3.9400 | 3.9500 | 3.8675 | 156,800 |
| Sep 11, 2023 | 3.9400 | 3.9800 | 3.9300 | 3.9500 | 3.8675 | 84,200 |
| Sep 8, 2023 | 3.9800 | 3.9900 | 3.9500 | 3.9500 | 3.8675 | 39,000 |
| Sep 7, 2023 | 3.9500 | 3.9900 | 3.9500 | 3.9900 | 3.9067 | 82,500 |
| Sep 6, 2023 | 3.9400 | 3.9800 | 3.9300 | 3.9500 | 3.8675 | 412,000 |
| Sep 5, 2023 | 3.9300 | 3.9800 | 3.9300 | 3.9300 | 3.8479 | 252,100 |
| Sep 4, 2023 | 3.9300 | 3.9500 | 3.9000 | 3.9300 | 3.8479 | 450,700 |
| Sep 1, 2023 | 3.9000 | 3.9300 | 3.8900 | 3.9300 | 3.8479 | 317,600 |
| Aug 30, 2023 | 3.9200 | 3.9500 | 3.8900 | 3.9500 | 3.8675 | 270,300 |
| Aug 29, 2023 | 3.9000 | 3.9500 | 3.9000 | 3.9200 | 3.8381 | 180,100 |
| Aug 28, 2023 | 3.8800 | 3.9600 | 3.8800 | 3.9500 | 3.8675 | 714,200 |
| Aug 25, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8675 | 19,300 |
| Aug 24, 2023 | 3.9500 | 4.0100 | 3.9300 | 3.9500 | 3.8675 | 449,500 |
| Aug 23, 2023 | 3.9600 | 3.9600 | 3.9400 | 3.9500 | 3.8675 | 71,000 |
| Aug 22, 2023 | 3.9600 | 3.9900 | 3.9600 | 3.9600 | 3.8773 | 10,600 |
| Aug 21, 2023 | 3.9700 | 4.0100 | 3.9600 | 3.9600 | 3.8773 | 344,600 |
| Aug 18, 2023 | 4.0100 | 4.0400 | 3.9700 | 3.9700 | 3.8871 | 389,600 |
| Aug 17, 2023 | 3.9300 | 4.0400 | 3.9300 | 4.0100 | 3.9262 | 1,117,600 |
| Aug 16, 2023 | 3.9200 | 3.9700 | 3.9200 | 3.9600 | 3.8773 | 82,600 |
| Aug 15, 2023 | 3.9300 | 3.9900 | 3.9300 | 3.9400 | 3.8577 | 297,000 |
| Aug 14, 2023 | 3.9500 | 3.9700 | 3.9500 | 3.9700 | 3.8871 | 24,900 |
| Aug 11, 2023 | 3.9500 | 3.9700 | 3.9300 | 3.9500 | 3.8675 | 141,300 |
| Aug 10, 2023 | 3.9400 | 3.9700 | 3.9300 | 3.9500 | 3.8675 | 265,600 |
| Aug 9, 2023 | 3.9300 | 3.9500 | 3.9300 | 3.9300 | 3.8479 | 126,800 |
| Aug 8, 2023 | 3.9800 | 3.9800 | 3.9300 | 3.9400 | 3.8577 | 164,200 |
| Aug 7, 2023 | 3.9800 | 3.9800 | 3.9300 | 3.9600 | 3.8773 | 101,300 |
| Aug 4, 2023 | 3.9500 | 3.9700 | 3.9500 | 3.9600 | 3.8773 | 28,400 |
| Aug 3, 2023 | 3.9500 | 3.9900 | 3.9100 | 3.9500 | 3.8675 | 23,700 |
| Aug 2, 2023 | 3.9500 | 3.9900 | 3.9400 | 3.9500 | 3.8675 | 147,600 |
| Aug 1, 2023 | 4.0000 | 4.0200 | 3.9800 | 4.0000 | 3.9164 | 68,000 |
| Jul 31, 2023 | 3.9800 | 4.0000 | 3.9200 | 3.9800 | 3.8969 | 259,000 |
| Jul 28, 2023 | 3.9000 | 3.9500 | 3.9000 | 3.9300 | 3.8479 | 198,800 |
| Jul 27, 2023 | 3.9000 | 3.9700 | 3.9000 | 3.9200 | 3.8381 | 43,100 |
| Jul 26, 2023 | 3.9500 | 4.0000 | 3.9000 | 3.9000 | 3.8185 | 369,100 |
| Jul 25, 2023 | 3.9100 | 3.9900 | 3.9000 | 3.9900 | 3.9067 | 74,400 |
| Jul 24, 2023 | 3.9000 | 4.0200 | 3.9000 | 3.9000 | 3.8185 | 308,300 |
| Jul 21, 2023 | 3.9000 | 3.9800 | 3.9000 | 3.9200 | 3.8381 | 73,200 |
| Jul 20, 2023 | 3.9500 | 3.9500 | 3.8500 | 3.9300 | 3.8479 | 1,324,500 |
| Jul 18, 2023 | 3.9300 | 3.9700 | 3.9200 | 3.9300 | 3.8479 | 56,400 |
| Jul 17, 2023 | 3.9300 | 3.9600 | 3.9300 | 3.9300 | 3.8479 | 53,500 |
| Jul 14, 2023 | 3.9100 | 3.9500 | 3.9100 | 3.9300 | 3.8479 | 122,900 |
| Jul 13, 2023 | 3.9000 | 3.9500 | 3.9000 | 3.9100 | 3.8283 | 322,600 |
| Jul 12, 2023 | 3.9100 | 3.9200 | 3.9000 | 3.9000 | 3.8185 | 632,800 |
| Jul 11, 2023 | 3.9000 | 3.9300 | 3.9000 | 3.9100 | 3.8283 | 48,000 |
| Jul 10, 2023 | 3.9000 | 3.9000 | 3.8900 | 3.9000 | 3.8185 | 638,400 |
| Jul 7, 2023 | 3.9200 | 3.9200 | 3.8600 | 3.9000 | 3.8185 | 110,700 |
| Jul 6, 2023 | 3.9000 | 3.9500 | 3.9000 | 3.9400 | 3.8577 | 71,800 |
| Jul 5, 2023 | 3.9100 | 3.9400 | 3.9000 | 3.9000 | 3.8185 | 733,500 |
| Jul 4, 2023 | 3.8900 | 3.9100 | 3.8600 | 3.9000 | 3.8185 | 483,000 |
| Jul 3, 2023 | 3.8800 | 3.9100 | 3.8800 | 3.9100 | 3.8283 | 263,100 |
| Jun 30, 2023 | 3.8400 | 3.8900 | 3.8400 | 3.8800 | 3.7989 | 97,600 |
| Jun 28, 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8300 | 3.7500 | 32,500 |
| Jun 27, 2023 | 3.8500 | 3.8500 | 3.7800 | 3.8500 | 3.7696 | 234,700 |
| Jun 26, 2023 | 3.8300 | 3.9000 | 3.8300 | 3.8800 | 3.7989 | 254,600 |
| Jun 23, 2023 | 3.8100 | 3.8500 | 3.8000 | 3.8000 | 3.7206 | 151,500 |
| Jun 22, 2023 | 3.8200 | 3.8800 | 3.8000 | 3.8000 | 3.7206 | 182,300 |
| Jun 21, 2023 | 3.8000 | 3.8900 | 3.7900 | 3.8500 | 3.7696 | 222,700 |
| Jun 20, 2023 | 3.8500 | 3.9000 | 3.8500 | 3.8500 | 3.7696 | 167,100 |
| Jun 19, 2023 | 3.8800 | 3.9100 | 3.8500 | 3.8500 | 3.7696 | 548,600 |
| Jun 16, 2023 | 3.8800 | 3.9500 | 3.8100 | 3.9500 | 3.8675 | 266,800 |
| Jun 15, 2023 | 3.7800 | 3.8700 | 3.7800 | 3.8700 | 3.7892 | 138,600 |
| Jun 14, 2023 | 0.0150 Dividend | |||||
| Jun 14, 2023 | 3.8800 | 3.8800 | 3.7500 | 3.8100 | 3.7304 | 588,600 |
| Jun 13, 2023 | 3.8000 | 3.9300 | 3.7800 | 3.8700 | 3.7745 | 1,143,500 |
| Jun 12, 2023 | 3.7700 | 3.8000 | 3.7300 | 3.7800 | 3.6867 | 811,200 |
| Jun 9, 2023 | 3.6600 | 3.8300 | 3.6600 | 3.8000 | 3.7062 | 374,400 |
| Jun 8, 2023 | 3.6800 | 3.7300 | 3.6200 | 3.6600 | 3.5697 | 478,000 |
| Jun 7, 2023 | 3.7800 | 3.8000 | 3.6600 | 3.6800 | 3.5892 | 1,505,300 |
| Jun 6, 2023 | 3.7200 | 3.7700 | 3.7200 | 3.7700 | 3.6769 | 489,000 |
| Jun 2, 2023 | 3.7100 | 3.7200 | 3.6500 | 3.7000 | 3.6087 | 380,100 |
| Jun 1, 2023 | 3.7000 | 3.7200 | 3.6300 | 3.7100 | 3.6184 | 353,300 |
| May 31, 2023 | 3.6600 | 3.7900 | 3.6600 | 3.7200 | 3.6282 | 732,900 |
| May 30, 2023 | 3.7700 | 3.7700 | 3.6000 | 3.6600 | 3.5697 | 2,836,400 |
| May 29, 2023 | 3.8000 | 3.8000 | 3.7300 | 3.7500 | 3.6574 | 167,900 |
| May 26, 2023 | 3.7500 | 3.8700 | 3.7500 | 3.7900 | 3.6964 | 328,700 |
| May 25, 2023 | 3.8400 | 3.8400 | 3.7500 | 3.7900 | 3.6964 | 626,600 |
| May 24, 2023 | 3.8500 | 3.8600 | 3.8200 | 3.8300 | 3.7355 | 590,300 |
| May 23, 2023 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 3.7940 | 278,900 |
| May 22, 2023 | 3.8400 | 3.8800 | 3.7300 | 3.8800 | 3.7842 | 752,500 |
| May 19, 2023 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.7842 | 479,300 |
| May 18, 2023 | 3.8800 | 3.9100 | 3.8400 | 3.8600 | 3.7647 | 1,747,000 |
| May 17, 2023 | 3.8900 | 3.9300 | 3.8900 | 3.8900 | 3.7940 | 61,700 |
| May 16, 2023 | 3.9500 | 3.9500 | 3.8900 | 3.8900 | 3.7940 | 492,300 |
| May 15, 2023 | 3.9000 | 3.9700 | 3.8500 | 3.9500 | 3.8525 | 249,800 |
| May 12, 2023 | 3.9200 | 3.9500 | 3.8800 | 3.9500 | 3.8525 | 452,800 |
| May 11, 2023 | 4.0000 | 4.0000 | 3.9200 | 3.9400 | 3.8427 | 290,000 |
| May 10, 2023 | 3.8800 | 4.0200 | 3.8700 | 4.0100 | 3.9110 | 339,400 |
| May 9, 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.8232 | 67,900 |
| May 8, 2023 | 4.0000 | 4.0000 | 3.9000 | 3.9600 | 3.8622 | 314,000 |
| May 5, 2023 | 3.9200 | 4.0000 | 3.9200 | 3.9600 | 3.8622 | 189,100 |
| May 3, 2023 | 3.9000 | 4.0700 | 3.8000 | 4.0000 | 3.9013 | 967,100 |
| May 2, 2023 | 4.0200 | 4.0300 | 3.8700 | 3.8800 | 3.7842 | 993,900 |
| Apr 28, 2023 | 4.0300 | 4.0800 | 4.0100 | 4.0500 | 3.9500 | 1,297,600 |
| Apr 27, 2023 | 4.1000 | 4.1000 | 4.0100 | 4.0600 | 3.9598 | 226,600 |
| Apr 26, 2023 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | 3.9013 | 290,700 |