Kuala Lumpur - Delayed Quote MYR
British American Tobacco (Malaysia) Berhad (4162.KL)
As of 12:10 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 7.50 | 7.85 | 7.50 | 7.83 | 7.83 | 608,100 |
| Oct 30, 2024 | 7.19 | 7.22 | 7.18 | 7.21 | 7.21 | 67,300 |
| Oct 29, 2024 | 7.25 | 7.25 | 7.17 | 7.19 | 7.19 | 173,900 |
| Oct 28, 2024 | 7.40 | 7.40 | 7.22 | 7.25 | 7.25 | 247,000 |
| Oct 25, 2024 | 7.42 | 7.44 | 7.40 | 7.44 | 7.44 | 52,000 |
| Oct 24, 2024 | 7.43 | 7.43 | 7.41 | 7.42 | 7.42 | 105,200 |
| Oct 23, 2024 | 7.48 | 7.48 | 7.41 | 7.43 | 7.43 | 57,700 |
| Oct 22, 2024 | 7.43 | 7.45 | 7.41 | 7.42 | 7.42 | 95,400 |
| Oct 21, 2024 | 7.49 | 7.50 | 7.41 | 7.43 | 7.43 | 86,700 |
| Oct 18, 2024 | 7.42 | 7.50 | 7.41 | 7.43 | 7.43 | 140,500 |
| Oct 17, 2024 | 7.50 | 7.56 | 7.41 | 7.44 | 7.44 | 176,400 |
| Oct 16, 2024 | 7.65 | 7.65 | 7.46 | 7.50 | 7.50 | 1,321,900 |
| Oct 15, 2024 | 7.53 | 7.73 | 7.53 | 7.65 | 7.65 | 115,800 |
| Oct 14, 2024 | 7.54 | 7.55 | 7.52 | 7.53 | 7.53 | 154,400 |
| Oct 11, 2024 | 7.65 | 7.65 | 7.54 | 7.55 | 7.55 | 217,700 |
| Oct 10, 2024 | 7.56 | 7.64 | 7.54 | 7.63 | 7.63 | 105,300 |
| Oct 9, 2024 | 7.64 | 7.70 | 7.55 | 7.57 | 7.57 | 453,400 |
| Oct 8, 2024 | 7.69 | 7.73 | 7.63 | 7.64 | 7.64 | 160,800 |
| Oct 7, 2024 | 7.78 | 7.79 | 7.69 | 7.70 | 7.70 | 170,700 |
| Oct 4, 2024 | 7.82 | 7.85 | 7.79 | 7.79 | 7.79 | 36,100 |
| Oct 3, 2024 | 7.75 | 7.87 | 7.75 | 7.82 | 7.82 | 90,100 |
| Oct 2, 2024 | 7.83 | 8.00 | 7.79 | 7.97 | 7.97 | 198,700 |
| Oct 1, 2024 | 7.83 | 7.88 | 7.83 | 7.85 | 7.85 | 42,500 |
| Sep 30, 2024 | 7.89 | 7.95 | 7.84 | 7.85 | 7.85 | 60,200 |
| Sep 27, 2024 | 7.80 | 7.90 | 7.80 | 7.89 | 7.89 | 47,800 |
| Sep 26, 2024 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | 18,200 |
| Sep 25, 2024 | 7.97 | 7.97 | 7.82 | 7.87 | 7.87 | 46,600 |
| Sep 24, 2024 | 7.78 | 7.93 | 7.78 | 7.93 | 7.93 | 93,300 |
| Sep 23, 2024 | 7.90 | 7.97 | 7.79 | 7.79 | 7.79 | 439,800 |
| Sep 20, 2024 | 7.74 | 8.00 | 7.74 | 8.00 | 8.00 | 111,400 |
| Sep 19, 2024 | 7.74 | 7.90 | 7.74 | 7.88 | 7.88 | 39,800 |
| Sep 18, 2024 | 7.71 | 7.75 | 7.71 | 7.73 | 7.73 | 20,700 |
| Sep 17, 2024 | 7.70 | 7.77 | 7.70 | 7.71 | 7.71 | 56,000 |
| Sep 13, 2024 | 7.70 | 7.79 | 7.67 | 7.70 | 7.70 | 133,200 |
| Sep 12, 2024 | 7.76 | 7.77 | 7.71 | 7.71 | 7.71 | 85,700 |
| Sep 11, 2024 | 7.80 | 7.86 | 7.76 | 7.79 | 7.79 | 19,300 |
| Sep 10, 2024 | 7.79 | 7.83 | 7.78 | 7.83 | 7.83 | 35,400 |
| Sep 9, 2024 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | 56,200 |
| Sep 6, 2024 | 7.91 | 7.94 | 7.86 | 7.86 | 7.86 | 47,100 |
| Sep 5, 2024 | 7.98 | 7.98 | 7.90 | 7.90 | 7.90 | 68,100 |
| Sep 4, 2024 | 7.86 | 7.94 | 7.86 | 7.94 | 7.94 | 70,500 |
| Sep 3, 2024 | 8.00 | 8.00 | 7.91 | 7.94 | 7.94 | 90,000 |
| Sep 2, 2024 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 260,400 |
| Aug 30, 2024 | 7.75 | 8.00 | 7.75 | 7.80 | 7.80 | 128,300 |
| Aug 29, 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 57,100 |
| Aug 28, 2024 | 7.97 | 8.02 | 7.93 | 7.96 | 7.96 | 159,800 |
| Aug 27, 2024 | 7.82 | 8.02 | 7.82 | 7.99 | 7.99 | 183,500 |
| Aug 26, 2024 | 7.63 | 7.83 | 7.63 | 7.82 | 7.82 | 197,600 |
| Aug 23, 2024 | 7.70 | 7.71 | 7.63 | 7.63 | 7.63 | 184,600 |
| Aug 22, 2024 | 7.74 | 7.74 | 7.70 | 7.71 | 7.71 | 78,200 |
| Aug 21, 2024 | 7.64 | 7.80 | 7.64 | 7.72 | 7.72 | 75,000 |
| Aug 20, 2024 | 7.72 | 7.74 | 7.60 | 7.63 | 7.63 | 594,500 |
| Aug 19, 2024 | 7.87 | 7.87 | 7.73 | 7.74 | 7.74 | 391,600 |
| Aug 16, 2024 | 7.94 | 7.94 | 7.85 | 7.86 | 7.86 | 269,100 |
| Aug 15, 2024 | 7.96 | 7.99 | 7.91 | 7.93 | 7.93 | 161,600 |
| Aug 14, 2024 | 7.97 | 8.00 | 7.95 | 7.97 | 7.97 | 112,800 |
| Aug 13, 2024 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | 157,000 |
| Aug 12, 2024 | 8.00 | 8.03 | 7.99 | 8.00 | 8.00 | 136,600 |
| Aug 9, 2024 | 8.00 | 8.05 | 7.99 | 8.00 | 8.00 | 173,200 |
| Aug 8, 2024 | 8.01 | 8.02 | 7.98 | 7.99 | 7.99 | 95,500 |
| Aug 7, 2024 | 0.12 Dividend | |||||
| Aug 7, 2024 | 8.07 | 8.07 | 7.98 | 8.01 | 8.01 | 178,300 |
| Aug 6, 2024 | 8.00 | 8.12 | 8.00 | 8.10 | 7.98 | 231,700 |
| Aug 5, 2024 | 8.25 | 8.26 | 8.00 | 8.02 | 7.90 | 509,100 |
| Aug 2, 2024 | 8.28 | 8.29 | 8.26 | 8.26 | 8.14 | 136,400 |
| Aug 1, 2024 | 8.31 | 8.31 | 8.28 | 8.29 | 8.17 | 69,000 |
| Jul 31, 2024 | 8.29 | 8.35 | 8.27 | 8.34 | 8.22 | 145,000 |
| Jul 30, 2024 | 8.33 | 8.33 | 8.28 | 8.29 | 8.17 | 68,000 |
| Jul 29, 2024 | 8.33 | 8.35 | 8.32 | 8.33 | 8.21 | 46,800 |
| Jul 26, 2024 | 8.35 | 8.37 | 8.33 | 8.36 | 8.24 | 42,300 |
| Jul 25, 2024 | 8.35 | 8.39 | 8.34 | 8.34 | 8.22 | 103,700 |
| Jul 24, 2024 | 8.35 | 8.39 | 8.35 | 8.37 | 8.25 | 85,500 |
| Jul 23, 2024 | 8.32 | 8.37 | 8.31 | 8.34 | 8.22 | 84,400 |
| Jul 22, 2024 | 8.34 | 8.34 | 8.29 | 8.32 | 8.20 | 101,000 |
| Jul 19, 2024 | 8.28 | 8.35 | 8.28 | 8.34 | 8.22 | 88,400 |
| Jul 18, 2024 | 8.30 | 8.32 | 8.28 | 8.28 | 8.16 | 75,900 |
| Jul 17, 2024 | 8.30 | 8.32 | 8.28 | 8.31 | 8.19 | 86,100 |
| Jul 16, 2024 | 8.32 | 8.36 | 8.28 | 8.32 | 8.20 | 107,100 |
| Jul 15, 2024 | 8.35 | 8.35 | 8.31 | 8.32 | 8.20 | 46,000 |
| Jul 12, 2024 | 8.29 | 8.40 | 8.29 | 8.37 | 8.25 | 114,700 |
| Jul 11, 2024 | 8.30 | 8.32 | 8.29 | 8.30 | 8.18 | 159,600 |
| Jul 10, 2024 | 8.31 | 8.34 | 8.31 | 8.31 | 8.19 | 78,800 |
| Jul 9, 2024 | 8.31 | 8.34 | 8.31 | 8.31 | 8.19 | 55,100 |
| Jul 5, 2024 | 8.32 | 8.33 | 8.32 | 8.33 | 8.21 | 11,200 |
| Jul 4, 2024 | 8.30 | 8.35 | 8.30 | 8.35 | 8.23 | 37,400 |
| Jul 3, 2024 | 8.29 | 8.34 | 8.29 | 8.30 | 8.18 | 51,900 |
| Jul 2, 2024 | 8.29 | 8.35 | 8.29 | 8.30 | 8.18 | 80,500 |
| Jul 1, 2024 | 8.30 | 8.35 | 8.30 | 8.30 | 8.18 | 23,800 |
| Jun 28, 2024 | 8.30 | 8.33 | 8.28 | 8.30 | 8.18 | 123,800 |
| Jun 27, 2024 | 8.31 | 8.33 | 8.29 | 8.33 | 8.21 | 44,800 |
| Jun 26, 2024 | 8.34 | 8.35 | 8.30 | 8.30 | 8.18 | 65,200 |
| Jun 25, 2024 | 8.32 | 8.34 | 8.31 | 8.34 | 8.22 | 42,500 |
| Jun 24, 2024 | 8.44 | 8.44 | 8.35 | 8.36 | 8.24 | 129,200 |
| Jun 21, 2024 | 8.30 | 8.48 | 8.30 | 8.44 | 8.31 | 162,100 |
| Jun 20, 2024 | 8.32 | 8.33 | 8.30 | 8.32 | 8.20 | 91,900 |
| Jun 19, 2024 | 8.34 | 8.34 | 8.32 | 8.33 | 8.21 | 79,500 |
| Jun 18, 2024 | 8.32 | 8.36 | 8.32 | 8.35 | 8.23 | 42,400 |
| Jun 14, 2024 | 8.34 | 8.36 | 8.34 | 8.36 | 8.24 | 71,300 |
| Jun 13, 2024 | 8.38 | 8.39 | 8.34 | 8.34 | 8.22 | 191,300 |
| Jun 12, 2024 | 8.40 | 8.41 | 8.38 | 8.38 | 8.26 | 185,800 |
| Jun 11, 2024 | 8.44 | 8.46 | 8.39 | 8.40 | 8.28 | 98,800 |
| Jun 10, 2024 | 8.43 | 8.50 | 8.43 | 8.44 | 8.31 | 59,600 |
| Jun 7, 2024 | 8.38 | 8.48 | 8.38 | 8.48 | 8.35 | 44,500 |
| Jun 6, 2024 | 0.10 Dividend | |||||
| Jun 6, 2024 | 8.46 | 8.46 | 8.35 | 8.41 | 8.29 | 88,500 |
| Jun 5, 2024 | 8.55 | 8.59 | 8.50 | 8.52 | 8.30 | 70,000 |
| Jun 4, 2024 | 8.70 | 8.70 | 8.50 | 8.55 | 8.32 | 118,700 |
| May 31, 2024 | 8.48 | 8.90 | 8.41 | 8.90 | 8.67 | 346,900 |
| May 30, 2024 | 8.30 | 8.47 | 8.30 | 8.44 | 8.22 | 85,000 |
| May 29, 2024 | 8.31 | 8.37 | 8.31 | 8.36 | 8.14 | 77,000 |
| May 28, 2024 | 8.30 | 8.32 | 8.27 | 8.31 | 8.09 | 137,400 |
| May 27, 2024 | 8.43 | 8.43 | 8.28 | 8.30 | 8.08 | 554,100 |
| May 24, 2024 | 8.63 | 8.63 | 8.39 | 8.43 | 8.21 | 1,236,700 |
| May 23, 2024 | 9.00 | 9.06 | 9.00 | 9.04 | 8.80 | 129,200 |
| May 21, 2024 | 9.04 | 9.04 | 8.98 | 9.00 | 8.76 | 130,000 |
| May 20, 2024 | 8.95 | 9.04 | 8.95 | 9.04 | 8.80 | 331,400 |
| May 17, 2024 | 8.82 | 9.00 | 8.82 | 8.93 | 8.69 | 302,700 |
| May 16, 2024 | 8.74 | 8.86 | 8.74 | 8.82 | 8.59 | 146,500 |
| May 15, 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.52 | 95,000 |
| May 14, 2024 | 8.70 | 8.74 | 8.70 | 8.70 | 8.47 | 66,900 |
| May 13, 2024 | 8.64 | 8.75 | 8.63 | 8.70 | 8.47 | 113,300 |
| May 10, 2024 | 8.71 | 8.74 | 8.62 | 8.63 | 8.40 | 79,000 |
| May 9, 2024 | 8.60 | 8.90 | 8.58 | 8.71 | 8.48 | 496,000 |
| May 8, 2024 | 8.55 | 8.62 | 8.51 | 8.60 | 8.37 | 183,300 |
| May 7, 2024 | 8.45 | 8.55 | 8.45 | 8.54 | 8.31 | 147,000 |
| May 6, 2024 | 8.56 | 8.56 | 8.43 | 8.47 | 8.25 | 56,900 |
| May 3, 2024 | 8.49 | 8.56 | 8.46 | 8.56 | 8.33 | 164,900 |
| May 2, 2024 | 8.38 | 8.53 | 8.33 | 8.49 | 8.27 | 181,800 |
| Apr 30, 2024 | 8.25 | 8.44 | 8.25 | 8.36 | 8.14 | 273,600 |
| Apr 29, 2024 | 8.22 | 8.27 | 8.20 | 8.26 | 8.04 | 219,500 |
| Apr 26, 2024 | 8.20 | 8.23 | 8.17 | 8.20 | 7.98 | 72,200 |
| Apr 25, 2024 | 8.23 | 8.24 | 8.15 | 8.22 | 8.00 | 595,400 |
| Apr 24, 2024 | 8.22 | 8.28 | 8.21 | 8.25 | 8.03 | 173,200 |
| Apr 23, 2024 | 8.37 | 8.37 | 8.21 | 8.21 | 7.99 | 495,700 |
| Apr 22, 2024 | 8.33 | 8.41 | 8.33 | 8.38 | 8.16 | 70,900 |
| Apr 19, 2024 | 8.39 | 8.42 | 8.24 | 8.32 | 8.10 | 213,500 |
| Apr 18, 2024 | 8.46 | 8.46 | 8.38 | 8.39 | 8.17 | 147,600 |
| Apr 17, 2024 | 8.45 | 8.52 | 8.45 | 8.47 | 8.25 | 75,400 |
| Apr 16, 2024 | 8.56 | 8.56 | 8.45 | 8.45 | 8.23 | 198,200 |
| Apr 15, 2024 | 8.68 | 8.68 | 8.52 | 8.59 | 8.36 | 201,400 |
| Apr 12, 2024 | 8.52 | 8.75 | 8.47 | 8.70 | 8.47 | 372,700 |
| Apr 9, 2024 | 8.38 | 8.50 | 8.38 | 8.47 | 8.25 | 197,400 |
| Apr 8, 2024 | 8.29 | 8.38 | 8.23 | 8.36 | 8.14 | 102,600 |
| Apr 5, 2024 | 8.22 | 8.28 | 8.20 | 8.28 | 8.06 | 105,100 |
| Apr 4, 2024 | 8.25 | 8.25 | 8.19 | 8.20 | 7.98 | 108,700 |
| Apr 3, 2024 | 8.14 | 8.25 | 8.10 | 8.18 | 7.96 | 126,500 |
| Apr 2, 2024 | 8.11 | 8.18 | 8.10 | 8.13 | 7.92 | 117,200 |
| Apr 1, 2024 | 8.10 | 8.15 | 8.09 | 8.11 | 7.90 | 105,300 |
| Mar 29, 2024 | 8.09 | 8.10 | 8.07 | 8.10 | 7.89 | 86,900 |
| Mar 27, 2024 | 8.13 | 8.13 | 8.09 | 8.09 | 7.88 | 56,900 |
| Mar 26, 2024 | 8.10 | 8.16 | 8.08 | 8.10 | 7.89 | 86,500 |
| Mar 25, 2024 | 8.15 | 8.15 | 8.08 | 8.09 | 7.88 | 224,600 |
| Mar 22, 2024 | 8.14 | 8.20 | 8.14 | 8.14 | 7.93 | 57,900 |
| Mar 21, 2024 | 8.24 | 8.24 | 8.15 | 8.16 | 7.94 | 30,500 |
| Mar 20, 2024 | 8.20 | 8.20 | 8.13 | 8.13 | 7.92 | 148,900 |
| Mar 19, 2024 | 8.21 | 8.21 | 8.17 | 8.20 | 7.98 | 55,600 |
| Mar 18, 2024 | 8.25 | 8.27 | 8.19 | 8.20 | 7.98 | 108,200 |
| Mar 15, 2024 | 8.19 | 8.24 | 8.15 | 8.23 | 8.01 | 229,100 |
| Mar 14, 2024 | 8.20 | 8.20 | 8.14 | 8.16 | 7.94 | 33,000 |
| Mar 13, 2024 | 8.03 | 8.20 | 8.03 | 8.16 | 7.94 | 227,200 |
| Mar 12, 2024 | 8.05 | 8.07 | 8.00 | 8.04 | 7.83 | 254,500 |
| Mar 11, 2024 | 8.10 | 8.10 | 8.01 | 8.07 | 7.86 | 249,800 |
| Mar 8, 2024 | 8.16 | 8.18 | 8.06 | 8.13 | 7.92 | 329,400 |
| Mar 7, 2024 | 8.15 | 8.20 | 8.15 | 8.16 | 7.94 | 72,600 |
| Mar 6, 2024 | 8.15 | 8.21 | 8.15 | 8.15 | 7.94 | 101,500 |
| Mar 5, 2024 | 8.17 | 8.21 | 8.14 | 8.15 | 7.94 | 144,500 |
| Mar 4, 2024 | 8.21 | 8.30 | 8.14 | 8.19 | 7.97 | 142,300 |
| Mar 1, 2024 | 8.37 | 8.40 | 8.06 | 8.21 | 7.99 | 975,700 |
| Feb 29, 2024 | 8.59 | 8.60 | 8.35 | 8.35 | 8.13 | 744,600 |
| Feb 28, 2024 | 8.57 | 8.61 | 8.55 | 8.59 | 8.36 | 238,700 |
| Feb 27, 2024 | 8.75 | 8.75 | 8.55 | 8.57 | 8.34 | 595,400 |
| Feb 26, 2024 | 8.80 | 8.83 | 8.75 | 8.75 | 8.52 | 251,200 |
| Feb 23, 2024 | 8.82 | 8.84 | 8.80 | 8.81 | 8.58 | 161,900 |
| Feb 22, 2024 | 8.82 | 8.83 | 8.81 | 8.82 | 8.59 | 70,000 |
| Feb 21, 2024 | 8.83 | 8.84 | 8.80 | 8.82 | 8.59 | 232,900 |
| Feb 20, 2024 | 0.15 Dividend | |||||
| Feb 20, 2024 | 8.90 | 8.90 | 8.84 | 8.84 | 8.61 | 270,500 |
| Feb 19, 2024 | 9.02 | 9.02 | 8.96 | 8.97 | 8.59 | 251,700 |
| Feb 16, 2024 | 9.03 | 9.03 | 9.00 | 9.02 | 8.64 | 193,200 |
| Feb 15, 2024 | 9.00 | 9.05 | 9.00 | 9.03 | 8.64 | 163,000 |
| Feb 14, 2024 | 8.95 | 9.00 | 8.95 | 9.00 | 8.62 | 72,400 |
| Feb 13, 2024 | 8.87 | 8.99 | 8.86 | 8.96 | 8.58 | 89,500 |
| Feb 9, 2024 | 8.80 | 8.88 | 8.78 | 8.87 | 8.49 | 226,200 |
| Feb 8, 2024 | 8.99 | 8.99 | 8.85 | 8.86 | 8.48 | 825,500 |
| Feb 7, 2024 | 9.07 | 9.07 | 8.97 | 8.99 | 8.61 | 859,400 |
| Feb 6, 2024 | 9.12 | 9.12 | 9.07 | 9.08 | 8.69 | 285,200 |
| Feb 5, 2024 | 9.09 | 9.13 | 9.08 | 9.12 | 8.73 | 203,100 |
| Feb 2, 2024 | 9.08 | 9.10 | 9.08 | 9.08 | 8.69 | 213,800 |
| Jan 31, 2024 | 9.09 | 9.12 | 9.08 | 9.08 | 8.69 | 125,500 |
| Jan 30, 2024 | 9.11 | 9.12 | 9.08 | 9.09 | 8.70 | 161,000 |
| Jan 29, 2024 | 9.10 | 9.12 | 9.08 | 9.09 | 8.70 | 335,100 |
| Jan 26, 2024 | 9.11 | 9.12 | 9.09 | 9.09 | 8.70 | 102,300 |
| Jan 24, 2024 | 9.12 | 9.12 | 9.08 | 9.10 | 8.71 | 86,100 |
| Jan 23, 2024 | 9.08 | 9.13 | 9.08 | 9.12 | 8.73 | 167,000 |
| Jan 22, 2024 | 9.08 | 9.11 | 9.07 | 9.08 | 8.69 | 164,600 |
| Jan 19, 2024 | 9.09 | 9.11 | 9.08 | 9.08 | 8.69 | 125,800 |
| Jan 18, 2024 | 9.10 | 9.11 | 9.08 | 9.10 | 8.71 | 114,700 |
| Jan 17, 2024 | 9.11 | 9.13 | 9.08 | 9.10 | 8.71 | 162,700 |
| Jan 16, 2024 | 9.11 | 9.13 | 9.10 | 9.12 | 8.73 | 145,300 |
| Jan 15, 2024 | 9.12 | 9.14 | 9.10 | 9.11 | 8.72 | 236,700 |
| Jan 12, 2024 | 9.15 | 9.19 | 9.10 | 9.12 | 8.73 | 243,800 |
| Jan 11, 2024 | 9.14 | 9.14 | 9.12 | 9.12 | 8.73 | 350,200 |
| Jan 10, 2024 | 9.20 | 9.20 | 9.14 | 9.14 | 8.75 | 189,000 |
| Jan 9, 2024 | 9.24 | 9.24 | 9.19 | 9.20 | 8.81 | 172,000 |
| Jan 8, 2024 | 9.15 | 9.29 | 9.15 | 9.22 | 8.83 | 298,800 |
| Jan 5, 2024 | 9.18 | 9.18 | 9.12 | 9.18 | 8.79 | 235,200 |
| Jan 4, 2024 | 9.16 | 9.19 | 9.11 | 9.15 | 8.76 | 200,200 |
| Jan 3, 2024 | 9.20 | 9.21 | 9.16 | 9.16 | 8.77 | 107,100 |
| Jan 2, 2024 | 9.25 | 9.28 | 9.18 | 9.21 | 8.82 | 88,300 |
| Dec 29, 2023 | 9.20 | 9.29 | 9.18 | 9.29 | 8.89 | 175,200 |
| Dec 28, 2023 | 9.25 | 9.25 | 9.15 | 9.25 | 8.86 | 170,100 |
| Dec 27, 2023 | 9.29 | 9.29 | 9.18 | 9.25 | 8.86 | 132,700 |
| Dec 26, 2023 | 9.23 | 9.28 | 9.17 | 9.28 | 8.88 | 70,300 |
| Dec 22, 2023 | 9.20 | 9.27 | 9.19 | 9.19 | 8.80 | 51,600 |
| Dec 21, 2023 | 9.20 | 9.24 | 9.20 | 9.21 | 8.82 | 95,900 |
| Dec 20, 2023 | 9.25 | 9.25 | 9.15 | 9.25 | 8.86 | 81,900 |
| Dec 19, 2023 | 9.15 | 9.28 | 9.15 | 9.25 | 8.86 | 141,700 |
| Dec 18, 2023 | 9.28 | 9.28 | 9.15 | 9.20 | 8.81 | 78,300 |
| Dec 15, 2023 | 9.12 | 9.30 | 9.10 | 9.28 | 8.88 | 312,900 |
| Dec 14, 2023 | 9.09 | 9.12 | 9.09 | 9.12 | 8.73 | 208,900 |
| Dec 13, 2023 | 9.14 | 9.15 | 9.08 | 9.09 | 8.70 | 91,800 |
| Dec 12, 2023 | 9.07 | 9.16 | 9.07 | 9.10 | 8.71 | 63,800 |
| Dec 11, 2023 | 9.08 | 9.20 | 9.06 | 9.08 | 8.69 | 72,300 |
| Dec 8, 2023 | 9.14 | 9.17 | 9.07 | 9.08 | 8.69 | 171,500 |
| Dec 7, 2023 | 9.24 | 9.25 | 9.14 | 9.16 | 8.77 | 210,900 |
| Dec 6, 2023 | 9.28 | 9.29 | 9.24 | 9.28 | 8.88 | 84,300 |
| Dec 5, 2023 | 9.33 | 9.36 | 9.25 | 9.28 | 8.88 | 62,600 |
| Dec 4, 2023 | 9.38 | 9.42 | 9.30 | 9.35 | 8.95 | 125,700 |
| Dec 1, 2023 | 9.36 | 9.42 | 9.36 | 9.38 | 8.98 | 139,600 |
| Nov 30, 2023 | 9.55 | 9.55 | 9.35 | 9.36 | 8.96 | 307,000 |
| Nov 29, 2023 | 9.40 | 9.65 | 9.36 | 9.53 | 9.12 | 1,242,000 |
| Nov 28, 2023 | 8.97 | 9.40 | 8.97 | 9.35 | 8.95 | 865,000 |
| Nov 27, 2023 | 8.98 | 8.99 | 8.94 | 8.97 | 8.59 | 155,500 |
| Nov 24, 2023 | 8.94 | 8.97 | 8.88 | 8.97 | 8.59 | 341,900 |
| Nov 23, 2023 | 9.00 | 9.00 | 8.94 | 8.94 | 8.56 | 485,000 |
| Nov 22, 2023 | 9.04 | 9.05 | 8.99 | 9.00 | 8.62 | 572,500 |
| Nov 21, 2023 | 9.05 | 9.07 | 9.04 | 9.04 | 8.65 | 229,700 |
| Nov 20, 2023 | 9.10 | 9.10 | 9.03 | 9.04 | 8.65 | 432,800 |
| Nov 17, 2023 | 9.13 | 9.13 | 9.09 | 9.10 | 8.71 | 243,700 |
| Nov 16, 2023 | 9.12 | 9.14 | 9.09 | 9.11 | 8.72 | 379,500 |
| Nov 15, 2023 | 9.10 | 9.13 | 9.10 | 9.12 | 8.73 | 311,700 |
| Nov 14, 2023 | 9.15 | 9.15 | 9.10 | 9.10 | 8.71 | 370,500 |
| Nov 10, 2023 | 0.19 Dividend | |||||
| Nov 10, 2023 | 9.25 | 9.25 | 9.12 | 9.15 | 8.76 | 474,400 |
| Nov 9, 2023 | 9.42 | 9.43 | 9.41 | 9.42 | 8.84 | 324,700 |
| Nov 8, 2023 | 9.47 | 9.47 | 9.40 | 9.42 | 8.84 | 248,000 |
| Nov 7, 2023 | 9.45 | 9.48 | 9.44 | 9.46 | 8.87 | 233,400 |
| Nov 6, 2023 | 9.49 | 9.51 | 9.45 | 9.48 | 8.89 | 160,200 |
| Nov 3, 2023 | 9.41 | 9.49 | 9.40 | 9.49 | 8.90 | 282,200 |
| Nov 2, 2023 | 9.36 | 9.42 | 9.35 | 9.41 | 8.83 | 223,000 |
| Nov 1, 2023 | 9.40 | 9.47 | 9.34 | 9.35 | 8.77 | 328,100 |