NZSE - Delayed Quote NZD
Smart Automation and Robotics ETF (BOT.NZ)
5.01
+0.01
+(0.30%)
At close: 3:35:28 PM GMT+12
Currency in NZD 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 30, 2025 | 5.02 | 5.05 | 5.00 | 5.01 | 5.01 | 5,840 |
| Apr 30, 2025 | 5.02 | 5.05 | 5.00 | 5.01 | 5.01 | 5,840 |
| Apr 29, 2025 | 4.97 | 5.00 | 4.94 | 5.00 | 5.00 | 4,183 |
| Apr 28, 2025 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | 8,062 |
| Apr 24, 2025 | 4.79 | 4.83 | 4.79 | 4.82 | 4.82 | 6,091 |
| Apr 23, 2025 | 4.63 | 4.80 | 4.63 | 4.77 | 4.77 | 5,209 |
| Apr 22, 2025 | 4.60 | 4.60 | 4.52 | 4.54 | 4.54 | 29,985 |
| Apr 17, 2025 | 4.71 | 4.72 | 4.63 | 4.68 | 4.68 | 4,128 |
| Apr 16, 2025 | 4.80 | 4.80 | 4.70 | 4.75 | 4.75 | 62,172 |
| Apr 15, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 5,028 |
| Apr 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Apr 11, 2025 | 4.75 | 4.75 | 4.66 | 4.72 | 4.72 | 10,725 |
| Apr 10, 2025 | 4.85 | 4.94 | 4.80 | 4.80 | 4.80 | 17,895 |
| Apr 9, 2025 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | 18,511 |
| Apr 8, 2025 | 4.45 | 4.74 | 4.42 | 4.72 | 4.72 | 18,976 |
| Apr 7, 2025 | 4.82 | 4.82 | 4.49 | 4.50 | 4.50 | 24,642 |
| Apr 4, 2025 | 4.85 | 4.85 | 4.77 | 4.82 | 4.82 | 13,539 |
| Apr 3, 2025 | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | 21,231 |
| Apr 2, 2025 | 5.13 | 5.15 | 5.11 | 5.15 | 5.15 | 25,167 |
| Apr 1, 2025 | 5.12 | 5.12 | 5.10 | 5.12 | 5.12 | 26,673 |
| Mar 31, 2025 | 5.18 | 5.18 | 5.13 | 5.15 | 5.15 | 4,438 |
| Mar 28, 2025 | 5.34 | 5.34 | 5.28 | 5.29 | 5.29 | 14,689 |
| Mar 27, 2025 | 5.33 | 5.39 | 5.33 | 5.33 | 5.33 | 3,593 |
| Mar 26, 2025 | 5.45 | 5.50 | 5.43 | 5.43 | 5.43 | 5,861 |
| Mar 25, 2025 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | 11,738 |
| Mar 24, 2025 | 5.37 | 5.39 | 5.34 | 5.35 | 5.35 | 47,765 |
| Mar 21, 2025 | 5.38 | 5.38 | 5.31 | 5.38 | 5.38 | 7,548 |
| Mar 20, 2025 | 5.31 | 5.41 | 5.31 | 5.41 | 5.41 | 9,893 |
| Mar 19, 2025 | 5.32 | 5.32 | 5.31 | 5.32 | 5.32 | 10,367 |
| Mar 18, 2025 | 5.39 | 5.39 | 5.31 | 5.34 | 5.34 | 3,343 |
| Mar 17, 2025 | 5.31 | 5.33 | 5.26 | 5.26 | 5.26 | 31,591 |
| Mar 14, 2025 | 5.30 | 5.30 | 5.24 | 5.25 | 5.25 | 4,924 |
| Mar 13, 2025 | 5.26 | 5.32 | 5.26 | 5.26 | 5.26 | 49,473 |
| Mar 12, 2025 | 5.20 | 5.30 | 5.20 | 5.24 | 5.24 | 26,849 |
| Mar 11, 2025 | 5.35 | 5.35 | 5.24 | 5.29 | 5.29 | 9,385 |
| Mar 10, 2025 | 5.41 | 5.46 | 5.41 | 5.45 | 5.45 | 26,916 |
| Mar 7, 2025 | 5.54 | 5.54 | 5.45 | 5.47 | 5.47 | 7,599 |
| Mar 6, 2025 | 5.30 | 5.56 | 5.24 | 5.54 | 5.54 | 14,419 |
| Mar 5, 2025 | 5.50 | 5.52 | 5.43 | 5.47 | 5.47 | 23,588 |
| Mar 4, 2025 | 5.80 | 5.80 | 5.61 | 5.68 | 5.68 | 31,289 |
| Mar 3, 2025 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | 37,167 |
| Feb 28, 2025 | 5.72 | 5.72 | 5.66 | 5.71 | 5.71 | 6,281 |
| Feb 27, 2025 | 5.72 | 5.76 | 5.71 | 5.72 | 5.72 | 15,190 |
| Feb 26, 2025 | 5.65 | 5.67 | 5.61 | 5.63 | 5.63 | 30,720 |
| Feb 25, 2025 | 5.75 | 5.76 | 5.71 | 5.76 | 5.76 | 2,772 |
| Feb 24, 2025 | 5.76 | 5.82 | 5.76 | 5.77 | 5.77 | 16,029 |
| Feb 21, 2025 | 5.83 | 5.89 | 5.83 | 5.84 | 5.84 | 10,290 |
| Feb 20, 2025 | 5.99 | 5.99 | 5.93 | 5.93 | 5.93 | 12,048 |
| Feb 19, 2025 | 5.95 | 5.99 | 5.93 | 5.99 | 5.99 | 12,620 |
| Feb 18, 2025 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | 11,173 |
| Feb 17, 2025 | 5.92 | 5.92 | 5.84 | 5.84 | 5.84 | 91,514 |
| Feb 14, 2025 | 5.92 | 5.96 | 5.91 | 5.94 | 5.94 | 7,903 |
| Feb 13, 2025 | 5.84 | 5.91 | 5.84 | 5.91 | 5.91 | 23,521 |
| Feb 12, 2025 | 5.86 | 5.92 | 5.86 | 5.88 | 5.88 | 4,662 |
| Feb 11, 2025 | 5.88 | 5.95 | 5.88 | 5.94 | 5.94 | 12,133 |
| Feb 10, 2025 | 5.85 | 5.86 | 5.81 | 5.84 | 5.84 | 8,710 |
| Feb 7, 2025 | 5.90 | 5.91 | 5.85 | 5.90 | 5.90 | 18,194 |
| Feb 5, 2025 | 5.83 | 5.86 | 5.79 | 5.79 | 5.79 | 5,244 |
| Feb 4, 2025 | 5.82 | 5.87 | 5.81 | 5.87 | 5.87 | 10,594 |
| Feb 3, 2025 | 5.90 | 5.96 | 5.90 | 5.90 | 5.90 | 35,699 |
| Jan 31, 2025 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 3,075 |
| Jan 30, 2025 | 5.79 | 5.85 | 5.79 | 5.81 | 5.81 | 14,033 |
| Jan 29, 2025 | 5.78 | 5.86 | 5.78 | 5.86 | 5.86 | 10,252 |
| Jan 28, 2025 | 5.73 | 5.84 | 5.73 | 5.83 | 5.83 | 10,496 |
| Jan 27, 2025 | 5.92 | 5.96 | 5.89 | 5.89 | 5.89 | 6,863 |
| Jan 24, 2025 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | 6,185 |
| Jan 23, 2025 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | 15,634 |
| Jan 22, 2025 | 5.87 | 5.95 | 5.87 | 5.95 | 5.95 | 11,031 |
| Jan 21, 2025 | 5.95 | 5.95 | 5.87 | 5.93 | 5.93 | 9,846 |
| Jan 20, 2025 | 5.93 | 5.93 | 5.86 | 5.89 | 5.89 | 7,344 |
| Jan 17, 2025 | 5.78 | 5.82 | 5.78 | 5.79 | 5.79 | 10,467 |
| Jan 16, 2025 | 5.68 | 5.75 | 5.68 | 5.70 | 5.70 | 12,143 |
| Jan 15, 2025 | 5.62 | 5.66 | 5.60 | 5.65 | 5.65 | 4,085 |
| Jan 14, 2025 | 5.60 | 5.63 | 5.60 | 5.62 | 5.62 | 2,542 |
| Jan 13, 2025 | 5.63 | 5.70 | 5.62 | 5.62 | 5.62 | 13,126 |
| Jan 10, 2025 | 5.73 | 5.73 | 5.69 | 5.71 | 5.71 | 4,443 |
| Jan 9, 2025 | 5.73 | 5.73 | 5.68 | 5.68 | 5.68 | 12,500 |
| Jan 8, 2025 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 47,615 |
| Jan 7, 2025 | 5.72 | 5.77 | 5.72 | 5.76 | 5.76 | 21,643 |
| Jan 6, 2025 | 5.69 | 5.69 | 5.63 | 5.66 | 5.66 | 7,639 |
| Jan 3, 2025 | 5.68 | 5.68 | 5.61 | 5.64 | 5.64 | 23,150 |
| Dec 31, 2024 | 5.61 | 5.61 | 5.56 | 5.60 | 5.60 | 2,679 |
| Dec 30, 2024 | 5.65 | 5.70 | 5.64 | 5.66 | 5.66 | 19,799 |
| Dec 27, 2024 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | 6,758 |
| Dec 24, 2024 | 5.69 | 5.70 | 5.66 | 5.70 | 5.70 | 3,400 |
| Dec 23, 2024 | 5.65 | 5.70 | 5.63 | 5.69 | 5.69 | 8,697 |
| Dec 20, 2024 | 5.64 | 5.64 | 5.60 | 5.62 | 5.62 | 6,938 |
| Dec 19, 2024 | 5.68 | 5.72 | 5.62 | 5.71 | 5.71 | 16,745 |
| Dec 18, 2024 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 4,106 |
| Dec 17, 2024 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | 4,752 |
| Dec 16, 2024 | 5.70 | 5.76 | 5.70 | 5.71 | 5.71 | 13,512 |
| Dec 13, 2024 | 5.78 | 5.78 | 5.72 | 5.76 | 5.76 | 3,403 |
| Dec 12, 2024 | 5.73 | 5.76 | 5.71 | 5.71 | 5.71 | 8,971 |
| Dec 11, 2024 | 5.64 | 5.69 | 5.64 | 5.65 | 5.65 | 6,413 |
| Dec 10, 2024 | 5.72 | 5.72 | 5.66 | 5.67 | 5.67 | 11,614 |
| Dec 9, 2024 | 5.70 | 5.77 | 5.70 | 5.76 | 5.76 | 22,052 |
| Dec 6, 2024 | 5.72 | 5.72 | 5.69 | 5.70 | 5.70 | 20,525 |
| Dec 5, 2024 | 5.77 | 5.77 | 5.69 | 5.70 | 5.70 | 8,436 |
| Dec 4, 2024 | 5.63 | 5.63 | 5.56 | 5.61 | 5.61 | 10,793 |
| Dec 3, 2024 | 5.54 | 5.62 | 5.54 | 5.57 | 5.57 | 20,172 |
| Dec 2, 2024 | 5.48 | 5.55 | 5.48 | 5.50 | 5.50 | 61,539 |
| Nov 29, 2024 | 5.46 | 5.51 | 5.46 | 5.51 | 5.51 | 5,501 |
| Nov 28, 2024 | 5.41 | 5.47 | 5.41 | 5.43 | 5.43 | 5,962 |
| Nov 27, 2024 | 5.61 | 5.61 | 5.54 | 5.54 | 5.54 | 10,985 |
| Nov 26, 2024 | 5.60 | 5.67 | 5.60 | 5.63 | 5.63 | 18,011 |
| Nov 25, 2024 | 5.58 | 5.60 | 5.54 | 5.60 | 5.60 | 15,517 |
| Nov 22, 2024 | 5.51 | 5.60 | 5.51 | 5.57 | 5.57 | 11,378 |
| Nov 21, 2024 | 5.39 | 5.45 | 5.39 | 5.44 | 5.44 | 10,425 |
| Nov 20, 2024 | 5.38 | 5.38 | 5.32 | 5.33 | 5.33 | 5,481 |
| Nov 19, 2024 | 5.36 | 5.36 | 5.29 | 5.30 | 5.30 | 4,620 |
| Nov 18, 2024 | 5.32 | 5.33 | 5.28 | 5.29 | 5.29 | 13,783 |
| Nov 15, 2024 | 5.42 | 5.48 | 5.42 | 5.43 | 5.43 | 5,174 |
| Nov 14, 2024 | 5.42 | 5.48 | 5.42 | 5.44 | 5.44 | 16,465 |
| Nov 13, 2024 | 5.40 | 5.43 | 5.38 | 5.41 | 5.41 | 5,470 |
| Nov 12, 2024 | 5.36 | 5.43 | 5.36 | 5.40 | 5.40 | 52,725 |
| Nov 11, 2024 | 5.33 | 5.40 | 5.33 | 5.36 | 5.36 | 19,423 |
| Nov 8, 2024 | 5.32 | 5.36 | 5.32 | 5.35 | 5.35 | 13,649 |
| Nov 7, 2024 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | 19,272 |
| Nov 6, 2024 | 5.13 | 5.25 | 5.13 | 5.25 | 5.25 | 24,556 |
| Nov 5, 2024 | 5.08 | 5.15 | 5.08 | 5.10 | 5.10 | 7,489 |
| Nov 4, 2024 | 5.08 | 5.13 | 5.08 | 5.09 | 5.09 | 7,974 |
| Nov 1, 2024 | 5.15 | 5.15 | 5.07 | 5.13 | 5.13 | 22,008 |
| Oct 31, 2024 | 5.23 | 5.23 | 5.15 | 5.20 | 5.20 | 8,093 |
| Oct 30, 2024 | 5.17 | 5.23 | 5.17 | 5.23 | 5.23 | 11,253 |
| Oct 29, 2024 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 28,614 |
| Oct 25, 2024 | 5.03 | 5.09 | 5.03 | 5.09 | 5.09 | 26,169 |
| Oct 24, 2024 | 5.03 | 5.07 | 5.03 | 5.04 | 5.04 | 12,451 |
| Oct 23, 2024 | 0.039994 Dividend | |||||
| Oct 23, 2024 | 5.02 | 5.09 | 5.02 | 5.04 | 5.04 | 15,621 |
| Oct 22, 2024 | 5.07 | 5.12 | 5.06 | 5.06 | 5.02 | 2,931 |
| Oct 21, 2024 | 5.07 | 5.12 | 5.06 | 5.07 | 5.03 | 10,679 |
| Oct 18, 2024 | 5.05 | 5.09 | 5.05 | 5.05 | 5.01 | 3,658 |
| Oct 17, 2024 | 5.10 | 5.10 | 5.04 | 5.09 | 5.05 | 8,092 |
| Oct 16, 2024 | 5.11 | 5.13 | 5.11 | 5.12 | 5.08 | 14,020 |
| Oct 15, 2024 | 5.12 | 5.15 | 5.12 | 5.13 | 5.09 | 14,259 |
| Oct 14, 2024 | 5.07 | 5.10 | 5.07 | 5.08 | 5.04 | 12,535 |
| Oct 11, 2024 | 5.06 | 5.06 | 5.02 | 5.02 | 4.98 | 9,257 |
| Oct 10, 2024 | 5.07 | 5.10 | 5.06 | 5.06 | 5.02 | 5,868 |
| Oct 9, 2024 | 4.97 | 5.03 | 4.97 | 5.03 | 4.99 | 14,124 |
| Oct 8, 2024 | 5.00 | 5.00 | 4.95 | 4.99 | 4.95 | 4,089 |
| Oct 7, 2024 | 4.96 | 5.00 | 4.95 | 4.96 | 4.92 | 43,659 |
| Oct 4, 2024 | 4.92 | 4.92 | 4.87 | 4.87 | 4.83 | 7,348 |
| Oct 3, 2024 | 4.87 | 4.92 | 4.86 | 4.87 | 4.83 | 10,449 |
| Oct 2, 2024 | 4.82 | 4.87 | 4.81 | 4.86 | 4.82 | 11,758 |
| Oct 1, 2024 | 4.90 | 4.91 | 4.87 | 4.89 | 4.85 | 19,833 |
| Sep 30, 2024 | 4.91 | 4.94 | 4.89 | 4.89 | 4.85 | 15,316 |
| Sep 27, 2024 | 4.91 | 4.95 | 4.90 | 4.91 | 4.87 | 18,827 |
| Sep 26, 2024 | 4.85 | 4.88 | 4.85 | 4.88 | 4.84 | 80,928 |
| Sep 25, 2024 | 4.79 | 4.82 | 4.78 | 4.82 | 4.78 | 4,855 |
| Sep 24, 2024 | 4.82 | 4.86 | 4.82 | 4.82 | 4.78 | 17,842 |
| Sep 23, 2024 | 4.80 | 4.84 | 4.80 | 4.84 | 4.80 | 8,932 |
| Sep 20, 2024 | 4.85 | 4.90 | 4.85 | 4.87 | 4.83 | 4,455 |
| Sep 19, 2024 | 4.80 | 4.82 | 4.75 | 4.78 | 4.74 | 30,261 |
| Sep 18, 2024 | 4.82 | 4.84 | 4.82 | 4.84 | 4.80 | 2,427 |
| Sep 17, 2024 | 4.77 | 4.83 | 4.77 | 4.79 | 4.75 | 11,756 |
| Sep 16, 2024 | 4.82 | 4.87 | 4.81 | 4.85 | 4.81 | 22,698 |
| Sep 13, 2024 | 4.80 | 4.82 | 4.76 | 4.82 | 4.78 | 10,694 |
| Sep 12, 2024 | 4.72 | 4.79 | 4.72 | 4.73 | 4.69 | 55,222 |
| Sep 11, 2024 | 4.67 | 4.72 | 4.67 | 4.70 | 4.67 | 15,941 |
| Sep 10, 2024 | 4.67 | 4.72 | 4.66 | 4.66 | 4.62 | 3,179 |
| Sep 9, 2024 | 4.56 | 4.64 | 4.56 | 4.64 | 4.61 | 11,319 |
| Sep 6, 2024 | 4.63 | 4.69 | 4.63 | 4.68 | 4.64 | 16,992 |
| Sep 5, 2024 | 4.77 | 4.78 | 4.71 | 4.71 | 4.68 | 4,232 |
| Sep 4, 2024 | 4.84 | 4.84 | 4.77 | 4.77 | 4.73 | 5,306 |
| Sep 3, 2024 | 4.90 | 4.96 | 4.88 | 4.96 | 4.92 | 10,393 |
| Sep 2, 2024 | 4.85 | 4.92 | 4.85 | 4.92 | 4.89 | 32,784 |
| Aug 30, 2024 | 4.87 | 4.90 | 4.87 | 4.90 | 4.86 | 10,418 |
| Aug 29, 2024 | 4.85 | 4.85 | 4.76 | 4.80 | 4.76 | 19,318 |
| Aug 28, 2024 | 4.89 | 4.90 | 4.84 | 4.86 | 4.82 | 41,047 |
| Aug 27, 2024 | 4.90 | 4.96 | 4.90 | 4.95 | 4.91 | 2,765 |
| Aug 26, 2024 | 4.90 | 4.95 | 4.90 | 4.95 | 4.91 | 7,108 |
| Aug 23, 2024 | 4.89 | 4.93 | 4.89 | 4.90 | 4.86 | 13,956 |
| Aug 22, 2024 | 4.89 | 4.93 | 4.89 | 4.91 | 4.87 | 11,416 |
| Aug 21, 2024 | 4.89 | 4.93 | 4.89 | 4.89 | 4.85 | 1,892 |
| Aug 20, 2024 | 4.86 | 4.93 | 4.86 | 4.89 | 4.86 | 4,637 |
| Aug 19, 2024 | 4.81 | 4.93 | 4.81 | 4.93 | 4.89 | 8,532 |
| Aug 16, 2024 | 4.95 | 4.99 | 4.94 | 4.94 | 4.90 | 20,600 |
| Aug 15, 2024 | 4.84 | 4.90 | 4.84 | 4.89 | 4.86 | 1,808 |
| Aug 14, 2024 | 4.85 | 4.85 | 4.80 | 4.80 | 4.76 | 2,815 |
| Aug 13, 2024 | 4.76 | 4.76 | 4.71 | 4.75 | 4.71 | 9,090 |
| Aug 12, 2024 | 4.71 | 4.72 | 4.70 | 4.71 | 4.67 | 26,695 |
| Aug 9, 2024 | 4.69 | 4.76 | 4.69 | 4.74 | 4.70 | 4,530 |
| Aug 8, 2024 | 4.58 | 4.64 | 4.58 | 4.64 | 4.60 | 23,103 |
| Aug 7, 2024 | 4.65 | 4.65 | 4.56 | 4.61 | 4.58 | 8,617 |
| Aug 6, 2024 | 4.58 | 4.67 | 4.58 | 4.64 | 4.60 | 28,685 |
| Aug 5, 2024 | 4.79 | 4.79 | 4.64 | 4.64 | 4.60 | 23,674 |
| Aug 2, 2024 | 5.00 | 5.00 | 4.89 | 4.90 | 4.86 | 11,847 |
| Aug 1, 2024 | 5.05 | 5.11 | 5.05 | 5.10 | 5.06 | 25,617 |
| Jul 31, 2024 | 4.98 | 5.04 | 4.98 | 5.04 | 5.00 | 5,299 |
| Jul 30, 2024 | 5.10 | 5.10 | 5.04 | 5.04 | 5.00 | 3,313 |
| Jul 29, 2024 | 5.06 | 5.12 | 5.06 | 5.07 | 5.03 | 19,269 |
| Jul 26, 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.01 | 6,813 |
| Jul 25, 2024 | 5.08 | 5.08 | 5.03 | 5.04 | 5.00 | 8,017 |
| Jul 24, 2024 | 5.11 | 5.16 | 5.11 | 5.13 | 5.08 | 14,406 |
| Jul 23, 2024 | 5.07 | 5.13 | 5.06 | 5.13 | 5.09 | 8,673 |
| Jul 22, 2024 | 4.98 | 5.04 | 4.98 | 5.01 | 4.97 | 10,454 |
| Jul 19, 2024 | 5.06 | 5.07 | 5.02 | 5.07 | 5.03 | 11,619 |
| Jul 18, 2024 | 5.08 | 5.14 | 5.08 | 5.13 | 5.09 | 8,134 |
| Jul 17, 2024 | 5.18 | 5.21 | 5.18 | 5.18 | 5.14 | 4,171 |
| Jul 16, 2024 | 5.14 | 5.21 | 5.14 | 5.17 | 5.13 | 10,174 |
| Jul 15, 2024 | 5.08 | 5.15 | 5.08 | 5.12 | 5.08 | 11,712 |
| Jul 12, 2024 | 5.05 | 5.10 | 5.05 | 5.09 | 5.04 | 8,682 |
| Jul 11, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | - |
| Jul 10, 2024 | 5.00 | 5.03 | 4.95 | 5.02 | 4.98 | 5,126 |
| Jul 9, 2024 | 4.97 | 5.05 | 4.97 | 5.00 | 4.96 | 25,409 |
| Jul 8, 2024 | 4.96 | 4.99 | 4.96 | 4.98 | 4.94 | 7,638 |
| Jul 5, 2024 | 4.96 | 5.00 | 4.96 | 4.97 | 4.93 | 42,311 |
| Jul 4, 2024 | 4.95 | 5.00 | 4.95 | 4.98 | 4.94 | 4,177 |
| Jul 3, 2024 | 5.03 | 5.03 | 4.96 | 4.96 | 4.92 | 21,254 |
| Jul 2, 2024 | 4.95 | 5.00 | 4.95 | 5.00 | 4.96 | 19,143 |
| Jul 1, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | - |
| Jun 27, 2024 | 4.89 | 4.90 | 4.89 | 4.90 | 4.86 | 8,202 |
| Jun 26, 2024 | 4.83 | 4.89 | 4.83 | 4.85 | 4.81 | 7,592 |
| Jun 25, 2024 | 4.84 | 4.89 | 4.84 | 4.89 | 4.85 | 4,634 |
| Jun 24, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.86 | - |
| Jun 21, 2024 | 4.87 | 4.91 | 4.87 | 4.89 | 4.86 | 31,214 |
| Jun 20, 2024 | 4.93 | 4.93 | 4.88 | 4.89 | 4.85 | 24,378 |
| Jun 19, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | - |
| Jun 18, 2024 | 4.91 | 4.91 | 4.86 | 4.87 | 4.83 | 49,210 |
| Jun 17, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | - |
| Jun 14, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | - |
| Jun 13, 2024 | 4.90 | 4.95 | 4.90 | 4.93 | 4.89 | 18,430 |
| Jun 12, 2024 | 4.85 | 4.85 | 4.81 | 4.81 | 4.77 | 10,509 |
| Jun 11, 2024 | 4.91 | 4.91 | 4.86 | 4.87 | 4.83 | 14,374 |
| Jun 10, 2024 | 4.88 | 4.90 | 4.86 | 4.90 | 4.86 | 28,929 |
| Jun 7, 2024 | 4.82 | 4.88 | 4.82 | 4.88 | 4.84 | 7,193 |
| Jun 6, 2024 | 4.81 | 4.86 | 4.81 | 4.85 | 4.81 | 7,803 |
| Jun 5, 2024 | 4.74 | 4.79 | 4.74 | 4.79 | 4.75 | 6,631 |
| Jun 4, 2024 | 4.77 | 4.83 | 4.77 | 4.83 | 4.79 | 83,494 |
| May 31, 2024 | 4.84 | 4.88 | 4.84 | 4.85 | 4.81 | 15,327 |
| May 30, 2024 | 0.038831 Dividend | |||||
| May 30, 2024 | 4.90 | 4.92 | 4.89 | 4.92 | 4.88 | 6,468 |
| May 29, 2024 | 4.95 | 4.99 | 4.95 | 4.99 | 4.91 | 37,031 |
| May 28, 2024 | 5.01 | 5.01 | 4.95 | 4.96 | 4.88 | 11,365 |
| May 27, 2024 | 5.04 | 5.04 | 4.98 | 4.98 | 4.90 | 23,930 |
| May 24, 2024 | 4.98 | 5.05 | 4.98 | 5.00 | 4.92 | 3,562 |
| May 23, 2024 | 5.03 | 5.07 | 5.02 | 5.03 | 4.95 | 16,809 |
| May 22, 2024 | 5.09 | 5.09 | 5.02 | 5.02 | 4.94 | 5,752 |
| May 21, 2024 | 5.04 | 5.09 | 5.04 | 5.09 | 5.01 | 12,807 |
| May 20, 2024 | 4.96 | 5.03 | 4.96 | 5.00 | 4.92 | 5,566 |
| May 17, 2024 | 5.05 | 5.05 | 5.00 | 5.01 | 4.93 | 7,635 |
| May 16, 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 4.97 | 4,669 |
| May 15, 2024 | 5.06 | 5.06 | 4.99 | 4.99 | 4.91 | 26,571 |
| May 14, 2024 | 5.03 | 5.03 | 4.98 | 4.98 | 4.90 | 8,637 |
| May 13, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.91 | - |
| May 10, 2024 | 4.95 | 4.99 | 4.95 | 4.99 | 4.91 | 12,821 |
| May 9, 2024 | 4.95 | 4.99 | 4.95 | 4.99 | 4.91 | 3,860 |
| May 8, 2024 | 4.99 | 5.05 | 4.99 | 5.01 | 4.94 | 6,002 |
| May 7, 2024 | 4.92 | 5.00 | 4.92 | 5.00 | 4.92 | 3,189 |
| May 6, 2024 | 4.93 | 4.97 | 4.93 | 4.94 | 4.86 | 11,499 |
| May 3, 2024 | 4.94 | 4.94 | 4.89 | 4.89 | 4.81 | 4,829 |
| May 2, 2024 | 4.89 | 4.92 | 4.86 | 4.90 | 4.82 | 9,945 |
| May 1, 2024 | 4.96 | 4.97 | 4.93 | 4.97 | 4.89 | 30,738 |
| Apr 30, 2024 | 4.93 | 4.96 | 4.93 | 4.96 | 4.88 | 8,452 |