5.17
-0.12
(-2.27%)
At close: January 10 at 4:10:44 PM GMT+11
Currency in AUD 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 5.28 | 5.28 | 5.16 | 5.17 | 5.17 | 512,452 |
| Jan 10, 2025 | 5.28 | 5.28 | 5.16 | 5.17 | 5.17 | 521,497 |
| Jan 9, 2025 | 5.34 | 5.34 | 5.23 | 5.29 | 5.29 | 921,617 |
| Jan 8, 2025 | 5.31 | 5.40 | 5.28 | 5.36 | 5.36 | 1,070,785 |
| Jan 7, 2025 | 5.27 | 5.36 | 5.26 | 5.30 | 5.30 | 815,072 |
| Jan 6, 2025 | 5.33 | 5.35 | 5.24 | 5.26 | 5.26 | 525,396 |
| Jan 3, 2025 | 5.20 | 5.33 | 5.20 | 5.30 | 5.30 | 386,401 |
| Jan 2, 2025 | 5.32 | 5.34 | 5.26 | 5.31 | 5.31 | 409,184 |
| Dec 31, 2024 | 5.25 | 5.32 | 5.25 | 5.25 | 5.25 | 470,921 |
| Dec 30, 2024 | 5.30 | 5.35 | 5.24 | 5.34 | 5.34 | 378,542 |
| Dec 27, 2024 | 5.33 | 5.38 | 5.29 | 5.32 | 5.32 | 438,984 |
| Dec 24, 2024 | 5.38 | 5.38 | 5.31 | 5.37 | 5.37 | 264,749 |
| Dec 23, 2024 | 5.36 | 5.41 | 5.31 | 5.39 | 5.39 | 923,983 |
| Dec 20, 2024 | 5.45 | 5.45 | 5.29 | 5.37 | 5.37 | 2,015,093 |
| Dec 19, 2024 | 5.37 | 5.44 | 5.32 | 5.41 | 5.41 | 1,746,577 |
| Dec 18, 2024 | 5.49 | 5.51 | 5.33 | 5.45 | 5.45 | 1,144,467 |
| Dec 17, 2024 | 5.36 | 5.51 | 5.34 | 5.47 | 5.47 | 955,829 |
| Dec 16, 2024 | 5.46 | 5.47 | 5.34 | 5.36 | 5.36 | 988,392 |
| Dec 13, 2024 | 5.26 | 5.52 | 5.26 | 5.45 | 5.45 | 1,478,879 |
| Dec 12, 2024 | 5.61 | 5.76 | 5.18 | 5.37 | 5.37 | 2,909,097 |
| Dec 11, 2024 | 5.79 | 5.84 | 5.69 | 5.71 | 5.71 | 511,923 |
| Dec 10, 2024 | 5.76 | 5.85 | 5.76 | 5.82 | 5.82 | 1,007,130 |
| Dec 9, 2024 | 5.71 | 5.82 | 5.71 | 5.75 | 5.75 | 613,936 |
| Dec 6, 2024 | 5.92 | 5.92 | 5.74 | 5.75 | 5.75 | 575,832 |
| Dec 5, 2024 | 5.92 | 6.03 | 5.91 | 5.94 | 5.94 | 2,077,041 |
| Dec 4, 2024 | 5.81 | 5.98 | 5.79 | 5.93 | 5.93 | 1,238,337 |
| Dec 3, 2024 | 5.79 | 5.89 | 5.78 | 5.87 | 5.87 | 798,790 |
| Dec 2, 2024 | 5.80 | 5.82 | 5.72 | 5.77 | 5.77 | 747,405 |
| Nov 29, 2024 | 5.81 | 5.82 | 5.75 | 5.75 | 5.75 | 838,676 |
| Nov 28, 2024 | 5.81 | 5.87 | 5.81 | 5.81 | 5.81 | 896,900 |
| Nov 27, 2024 | 5.81 | 5.90 | 5.80 | 5.86 | 5.86 | 1,129,253 |
| Nov 26, 2024 | 5.84 | 5.87 | 5.78 | 5.78 | 5.78 | 538,428 |
| Nov 25, 2024 | 5.81 | 5.89 | 5.80 | 5.81 | 5.81 | 1,635,190 |
| Nov 22, 2024 | 5.78 | 5.88 | 5.77 | 5.78 | 5.78 | 626,455 |
| Nov 21, 2024 | 5.80 | 5.82 | 5.71 | 5.72 | 5.72 | 1,186,932 |
| Nov 20, 2024 | 5.83 | 5.86 | 5.59 | 5.75 | 5.75 | 1,363,089 |
| Nov 19, 2024 | 5.70 | 5.89 | 5.70 | 5.80 | 5.80 | 823,250 |
| Nov 18, 2024 | 5.67 | 5.75 | 5.66 | 5.71 | 5.71 | 1,094,546 |
| Nov 15, 2024 | 5.69 | 5.70 | 5.66 | 5.70 | 5.70 | 267,001 |
| Nov 14, 2024 | 5.66 | 5.68 | 5.60 | 5.61 | 5.61 | 578,633 |
| Nov 13, 2024 | 5.64 | 5.72 | 5.62 | 5.65 | 5.65 | 569,089 |
| Nov 12, 2024 | 5.66 | 5.76 | 5.63 | 5.69 | 5.69 | 967,343 |
| Nov 11, 2024 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | 589,020 |
| Nov 8, 2024 | 5.82 | 5.85 | 5.71 | 5.71 | 5.71 | 543,108 |
| Nov 7, 2024 | 5.75 | 5.81 | 5.68 | 5.76 | 5.76 | 745,433 |
| Nov 6, 2024 | 5.66 | 5.74 | 5.64 | 5.71 | 5.71 | 939,119 |
| Nov 5, 2024 | 5.57 | 5.62 | 5.57 | 5.61 | 5.61 | 478,778 |
| Nov 4, 2024 | 5.56 | 5.67 | 5.54 | 5.64 | 5.64 | 614,231 |
| Nov 1, 2024 | 5.56 | 5.62 | 5.50 | 5.51 | 5.51 | 809,057 |
| Oct 31, 2024 | 5.62 | 5.64 | 5.55 | 5.61 | 5.61 | 1,050,533 |
| Oct 30, 2024 | 5.75 | 5.82 | 5.63 | 5.63 | 5.63 | 1,666,424 |
| Oct 29, 2024 | 5.70 | 5.77 | 5.68 | 5.76 | 5.76 | 1,416,940 |
| Oct 28, 2024 | 5.62 | 5.68 | 5.61 | 5.68 | 5.68 | 1,095,993 |
| Oct 25, 2024 | 5.56 | 5.63 | 5.54 | 5.61 | 5.61 | 994,439 |
| Oct 24, 2024 | 5.49 | 5.59 | 5.48 | 5.56 | 5.56 | 1,609,948 |
| Oct 23, 2024 | 5.51 | 5.59 | 5.50 | 5.51 | 5.51 | 419,607 |
| Oct 22, 2024 | 5.51 | 5.54 | 5.49 | 5.51 | 5.51 | 547,520 |
| Oct 21, 2024 | 5.55 | 5.60 | 5.52 | 5.56 | 5.56 | 834,773 |
| Oct 18, 2024 | 5.59 | 5.59 | 5.50 | 5.51 | 5.51 | 774,929 |
| Oct 17, 2024 | 5.59 | 5.64 | 5.52 | 5.62 | 5.62 | 1,178,034 |
| Oct 16, 2024 | 5.52 | 5.62 | 5.52 | 5.52 | 5.52 | 896,390 |
| Oct 15, 2024 | 5.53 | 5.55 | 5.47 | 5.55 | 5.55 | 683,719 |
| Oct 14, 2024 | 5.53 | 5.53 | 5.46 | 5.51 | 5.51 | 544,414 |
| Oct 11, 2024 | 5.42 | 5.51 | 5.42 | 5.50 | 5.50 | 688,211 |
| Oct 10, 2024 | 5.46 | 5.49 | 5.43 | 5.44 | 5.44 | 2,834,959 |
| Oct 9, 2024 | 5.47 | 5.49 | 5.44 | 5.47 | 5.47 | 873,989 |
| Oct 8, 2024 | 5.41 | 5.51 | 5.39 | 5.46 | 5.46 | 932,909 |
| Oct 7, 2024 | 5.48 | 5.48 | 5.36 | 5.42 | 5.42 | 368,740 |
| Oct 4, 2024 | 5.38 | 5.43 | 5.35 | 5.40 | 5.40 | 569,128 |
| Oct 3, 2024 | 5.50 | 5.50 | 5.35 | 5.44 | 5.44 | 1,535,566 |
| Oct 2, 2024 | 5.47 | 5.51 | 5.44 | 5.46 | 5.46 | 1,117,090 |
| Oct 1, 2024 | 5.48 | 5.57 | 5.47 | 5.49 | 5.49 | 1,042,033 |
| Sep 30, 2024 | 5.49 | 5.55 | 5.46 | 5.48 | 5.48 | 996,606 |
| Sep 27, 2024 | 5.56 | 5.57 | 5.44 | 5.45 | 5.45 | 566,239 |
| Sep 26, 2024 | 5.56 | 5.60 | 5.52 | 5.54 | 5.54 | 1,372,338 |
| Sep 25, 2024 | 5.54 | 5.59 | 5.40 | 5.50 | 5.50 | 1,024,998 |
| Sep 24, 2024 | 5.42 | 5.52 | 5.38 | 5.52 | 5.52 | 1,533,343 |
| Sep 23, 2024 | 5.39 | 5.42 | 5.33 | 5.39 | 5.39 | 859,556 |
| Sep 20, 2024 | 5.43 | 5.47 | 5.39 | 5.42 | 5.42 | 2,888,242 |
| Sep 19, 2024 | 5.41 | 5.49 | 5.39 | 5.40 | 5.40 | 3,226,834 |
| Sep 18, 2024 | 5.49 | 5.52 | 5.43 | 5.46 | 5.46 | 817,628 |
| Sep 17, 2024 | 5.56 | 5.58 | 5.50 | 5.51 | 5.51 | 861,523 |
| Sep 16, 2024 | 5.59 | 5.64 | 5.53 | 5.54 | 5.54 | 931,918 |
| Sep 13, 2024 | 0.11 Dividend | |||||
| Sep 13, 2024 | 5.60 | 5.62 | 5.52 | 5.57 | 5.57 | 1,714,744 |
| Sep 12, 2024 | 5.61 | 5.66 | 5.58 | 5.66 | 5.55 | 1,195,888 |
| Sep 11, 2024 | 5.60 | 5.63 | 5.55 | 5.57 | 5.46 | 1,363,202 |
| Sep 10, 2024 | 5.59 | 5.60 | 5.50 | 5.55 | 5.44 | 1,242,667 |
| Sep 9, 2024 | 5.50 | 5.58 | 5.47 | 5.55 | 5.44 | 1,208,122 |
| Sep 6, 2024 | 5.51 | 5.57 | 5.49 | 5.57 | 5.46 | 1,733,623 |
| Sep 5, 2024 | 5.54 | 5.56 | 5.48 | 5.50 | 5.39 | 4,578,999 |
| Sep 4, 2024 | 5.51 | 5.56 | 5.42 | 5.53 | 5.42 | 2,061,952 |
| Sep 3, 2024 | 5.76 | 5.76 | 5.49 | 5.55 | 5.44 | 1,808,415 |
| Sep 2, 2024 | 5.76 | 5.88 | 5.73 | 5.74 | 5.63 | 2,521,484 |
| Aug 30, 2024 | 5.12 | 5.71 | 5.12 | 5.59 | 5.48 | 7,055,218 |
| Aug 29, 2024 | 4.78 | 4.80 | 4.75 | 4.78 | 4.69 | 764,207 |
| Aug 28, 2024 | 4.79 | 4.82 | 4.78 | 4.80 | 4.71 | 1,200,892 |
| Aug 27, 2024 | 4.85 | 4.93 | 4.82 | 4.83 | 4.74 | 888,560 |
| Aug 26, 2024 | 4.87 | 4.95 | 4.84 | 4.91 | 4.81 | 760,221 |
| Aug 23, 2024 | 4.86 | 4.86 | 4.82 | 4.83 | 4.74 | 397,843 |
| Aug 22, 2024 | 4.83 | 4.86 | 4.81 | 4.86 | 4.77 | 532,455 |
| Aug 21, 2024 | 4.82 | 4.85 | 4.79 | 4.81 | 4.72 | 547,360 |
| Aug 20, 2024 | 4.89 | 4.89 | 4.82 | 4.84 | 4.75 | 2,189,905 |
| Aug 19, 2024 | 4.83 | 4.88 | 4.79 | 4.86 | 4.77 | 815,257 |
| Aug 16, 2024 | 4.97 | 4.99 | 4.80 | 4.81 | 4.72 | 1,592,983 |
| Aug 15, 2024 | 4.91 | 4.93 | 4.88 | 4.90 | 4.80 | 833,625 |
| Aug 14, 2024 | 4.90 | 4.95 | 4.88 | 4.89 | 4.79 | 1,348,106 |
| Aug 13, 2024 | 4.92 | 4.93 | 4.82 | 4.82 | 4.73 | 1,458,790 |
| Aug 12, 2024 | 4.94 | 4.95 | 4.88 | 4.91 | 4.81 | 571,445 |
| Aug 9, 2024 | 4.84 | 4.90 | 4.80 | 4.90 | 4.80 | 1,072,920 |
| Aug 8, 2024 | 4.78 | 4.83 | 4.76 | 4.76 | 4.67 | 750,307 |
| Aug 7, 2024 | 4.74 | 4.81 | 4.72 | 4.79 | 4.70 | 871,775 |
| Aug 6, 2024 | 4.79 | 4.80 | 4.72 | 4.77 | 4.68 | 1,013,979 |
| Aug 5, 2024 | 4.83 | 4.86 | 4.71 | 4.79 | 4.70 | 1,683,661 |
| Aug 2, 2024 | 4.94 | 4.99 | 4.88 | 4.93 | 4.83 | 1,067,570 |
| Aug 1, 2024 | 5.05 | 5.06 | 4.95 | 5.01 | 4.91 | 916,778 |
| Jul 31, 2024 | 4.90 | 5.00 | 4.88 | 4.99 | 4.89 | 1,930,858 |
| Jul 30, 2024 | 4.86 | 4.89 | 4.82 | 4.87 | 4.78 | 594,851 |
| Jul 29, 2024 | 4.88 | 4.92 | 4.84 | 4.92 | 4.82 | 1,363,131 |
| Jul 26, 2024 | 4.81 | 4.83 | 4.77 | 4.83 | 4.74 | 1,262,639 |
| Jul 25, 2024 | 4.86 | 4.87 | 4.74 | 4.76 | 4.67 | 1,250,281 |
| Jul 24, 2024 | 4.89 | 4.92 | 4.87 | 4.91 | 4.81 | 533,421 |
| Jul 23, 2024 | 4.90 | 4.91 | 4.84 | 4.89 | 4.79 | 643,703 |
| Jul 22, 2024 | 4.84 | 4.90 | 4.82 | 4.86 | 4.77 | 644,614 |
| Jul 19, 2024 | 4.85 | 4.88 | 4.81 | 4.85 | 4.76 | 713,654 |
| Jul 18, 2024 | 4.90 | 5.00 | 4.83 | 4.91 | 4.81 | 1,296,468 |
| Jul 17, 2024 | 4.93 | 4.97 | 4.88 | 4.91 | 4.81 | 1,236,440 |
| Jul 16, 2024 | 4.93 | 4.94 | 4.87 | 4.88 | 4.79 | 746,903 |
| Jul 15, 2024 | 4.92 | 4.96 | 4.88 | 4.93 | 4.83 | 746,073 |
| Jul 12, 2024 | 4.84 | 4.89 | 4.82 | 4.86 | 4.77 | 823,600 |
| Jul 11, 2024 | 4.79 | 4.82 | 4.76 | 4.78 | 4.69 | 975,886 |
| Jul 10, 2024 | 4.77 | 4.78 | 4.68 | 4.72 | 4.63 | 502,128 |
| Jul 9, 2024 | 4.80 | 4.81 | 4.74 | 4.78 | 4.69 | 1,005,651 |
| Jul 8, 2024 | 4.73 | 4.80 | 4.69 | 4.78 | 4.69 | 921,135 |
| Jul 5, 2024 | 4.76 | 4.78 | 4.68 | 4.72 | 4.63 | 726,900 |
| Jul 4, 2024 | 4.73 | 4.74 | 4.68 | 4.74 | 4.65 | 521,246 |
| Jul 3, 2024 | 4.67 | 4.68 | 4.62 | 4.68 | 4.59 | 652,587 |
| Jul 2, 2024 | 4.62 | 4.67 | 4.60 | 4.66 | 4.57 | 478,077 |
| Jul 1, 2024 | 4.62 | 4.68 | 4.59 | 4.68 | 4.59 | 920,753 |
| Jun 28, 2024 | 4.74 | 4.76 | 4.54 | 4.64 | 4.55 | 2,365,628 |
| Jun 27, 2024 | 4.66 | 4.74 | 4.59 | 4.74 | 4.65 | 2,225,359 |
| Jun 26, 2024 | 4.80 | 4.80 | 4.68 | 4.77 | 4.68 | 891,032 |
| Jun 25, 2024 | 4.82 | 4.85 | 4.76 | 4.79 | 4.70 | 754,197 |
| Jun 24, 2024 | 4.79 | 4.80 | 4.72 | 4.78 | 4.69 | 1,531,474 |
| Jun 21, 2024 | 4.72 | 4.74 | 4.65 | 4.74 | 4.65 | 2,286,723 |
| Jun 20, 2024 | 4.71 | 4.74 | 4.64 | 4.69 | 4.60 | 1,530,593 |
| Jun 19, 2024 | 4.67 | 4.73 | 4.65 | 4.72 | 4.63 | 975,266 |
| Jun 18, 2024 | 4.65 | 4.69 | 4.60 | 4.68 | 4.59 | 746,219 |
| Jun 17, 2024 | 4.61 | 4.62 | 4.55 | 4.60 | 4.51 | 766,581 |
| Jun 14, 2024 | 4.63 | 4.65 | 4.59 | 4.59 | 4.50 | 929,749 |
| Jun 13, 2024 | 4.64 | 4.70 | 4.63 | 4.63 | 4.54 | 1,283,034 |
| Jun 12, 2024 | 4.65 | 4.67 | 4.58 | 4.63 | 4.54 | 1,003,239 |
| Jun 11, 2024 | 4.63 | 4.67 | 4.58 | 4.64 | 4.55 | 1,243,504 |
| Jun 7, 2024 | 4.80 | 4.81 | 4.66 | 4.70 | 4.61 | 1,244,508 |
| Jun 6, 2024 | 4.98 | 4.98 | 4.76 | 4.80 | 4.71 | 1,596,154 |
| Jun 5, 2024 | 4.89 | 4.97 | 4.88 | 4.90 | 4.80 | 1,674,608 |
| Jun 4, 2024 | 4.83 | 4.90 | 4.81 | 4.87 | 4.78 | 6,071,591 |
| Jun 3, 2024 | 4.83 | 4.89 | 4.81 | 4.87 | 4.78 | 868,223 |
| May 31, 2024 | 4.82 | 4.89 | 4.76 | 4.80 | 4.71 | 1,909,714 |
| May 30, 2024 | 4.80 | 4.85 | 4.75 | 4.79 | 4.70 | 600,096 |
| May 29, 2024 | 4.80 | 4.86 | 4.74 | 4.79 | 4.70 | 1,164,034 |
| May 28, 2024 | 4.89 | 4.93 | 4.85 | 4.87 | 4.78 | 844,112 |
| May 27, 2024 | 4.88 | 4.89 | 4.82 | 4.87 | 4.78 | 598,505 |
| May 24, 2024 | 4.77 | 4.85 | 4.75 | 4.83 | 4.74 | 788,495 |
| May 23, 2024 | 4.90 | 5.00 | 4.84 | 4.86 | 4.77 | 2,265,378 |
| May 22, 2024 | 4.94 | 4.97 | 4.87 | 4.93 | 4.83 | 1,493,051 |
| May 21, 2024 | 4.80 | 4.94 | 4.76 | 4.91 | 4.81 | 2,204,405 |
| May 20, 2024 | 4.71 | 4.80 | 4.65 | 4.80 | 4.71 | 1,433,880 |
| May 17, 2024 | 4.72 | 4.75 | 4.69 | 4.70 | 4.61 | 725,768 |
| May 16, 2024 | 4.70 | 4.81 | 4.64 | 4.78 | 4.69 | 2,216,587 |
| May 15, 2024 | 4.59 | 4.66 | 4.56 | 4.66 | 4.57 | 892,087 |
| May 14, 2024 | 4.52 | 4.58 | 4.52 | 4.58 | 4.49 | 855,854 |
| May 13, 2024 | 4.62 | 4.65 | 4.57 | 4.59 | 4.50 | 1,341,937 |
| May 10, 2024 | 4.61 | 4.65 | 4.58 | 4.58 | 4.49 | 642,538 |
| May 9, 2024 | 4.65 | 4.65 | 4.56 | 4.59 | 4.50 | 1,015,423 |
| May 8, 2024 | 4.64 | 4.66 | 4.60 | 4.64 | 4.55 | 823,737 |
| May 7, 2024 | 4.61 | 4.66 | 4.59 | 4.62 | 4.53 | 1,763,605 |
| May 6, 2024 | 4.61 | 4.63 | 4.55 | 4.59 | 4.50 | 1,214,129 |
| May 3, 2024 | 4.70 | 4.70 | 4.61 | 4.63 | 4.54 | 809,001 |
| May 2, 2024 | 4.66 | 4.77 | 4.66 | 4.68 | 4.59 | 1,822,321 |
| May 1, 2024 | 4.64 | 4.69 | 4.58 | 4.67 | 4.58 | 1,270,204 |
| Apr 30, 2024 | 4.68 | 4.74 | 4.65 | 4.72 | 4.63 | 1,527,732 |
| Apr 29, 2024 | 4.68 | 4.73 | 4.64 | 4.72 | 4.63 | 1,346,506 |
| Apr 26, 2024 | 4.61 | 4.67 | 4.56 | 4.59 | 4.50 | 1,161,218 |
| Apr 24, 2024 | 4.69 | 4.83 | 4.64 | 4.77 | 4.68 | 1,725,266 |
| Apr 23, 2024 | 4.61 | 4.68 | 4.55 | 4.67 | 4.58 | 1,615,823 |
| Apr 22, 2024 | 4.58 | 4.64 | 4.55 | 4.64 | 4.55 | 1,315,857 |
| Apr 19, 2024 | 4.60 | 4.60 | 4.45 | 4.52 | 4.43 | 2,276,288 |
| Apr 18, 2024 | 4.60 | 4.68 | 4.60 | 4.64 | 4.55 | 845,976 |
| Apr 17, 2024 | 4.65 | 4.68 | 4.61 | 4.62 | 4.53 | 752,507 |
| Apr 16, 2024 | 4.73 | 4.73 | 4.65 | 4.65 | 4.56 | 1,907,548 |
| Apr 15, 2024 | 4.82 | 4.85 | 4.79 | 4.79 | 4.70 | 727,849 |
| Apr 12, 2024 | 4.83 | 4.89 | 4.83 | 4.85 | 4.76 | 494,887 |
| Apr 11, 2024 | 4.81 | 4.86 | 4.77 | 4.84 | 4.75 | 2,146,334 |
| Apr 10, 2024 | 4.89 | 4.91 | 4.82 | 4.88 | 4.79 | 769,463 |
| Apr 9, 2024 | 4.90 | 4.96 | 4.87 | 4.88 | 4.79 | 1,630,509 |
| Apr 8, 2024 | 4.91 | 4.92 | 4.86 | 4.86 | 4.77 | 649,287 |
| Apr 5, 2024 | 4.90 | 4.93 | 4.82 | 4.87 | 4.78 | 1,081,202 |
| Apr 4, 2024 | 4.99 | 5.01 | 4.91 | 4.93 | 4.83 | 579,558 |
| Apr 3, 2024 | 4.88 | 4.95 | 4.87 | 4.91 | 4.81 | 1,237,583 |
| Apr 2, 2024 | 5.02 | 5.06 | 4.93 | 4.95 | 4.85 | 1,890,735 |
| Mar 28, 2024 | 5.11 | 5.18 | 5.07 | 5.10 | 5.00 | 1,991,068 |
| Mar 27, 2024 | 4.95 | 5.08 | 4.93 | 5.07 | 4.97 | 1,432,900 |
| Mar 26, 2024 | 4.86 | 4.92 | 4.83 | 4.92 | 4.82 | 2,187,621 |
| Mar 25, 2024 | 4.87 | 4.93 | 4.87 | 4.88 | 4.79 | 1,661,702 |
| Mar 22, 2024 | 4.89 | 4.94 | 4.84 | 4.87 | 4.78 | 795,498 |
| Mar 21, 2024 | 4.79 | 4.97 | 4.78 | 4.92 | 4.82 | 3,058,933 |
| Mar 20, 2024 | 4.72 | 4.74 | 4.68 | 4.72 | 4.63 | 1,248,975 |
| Mar 19, 2024 | 4.76 | 4.76 | 4.69 | 4.72 | 4.63 | 1,187,128 |
| Mar 18, 2024 | 4.75 | 4.79 | 4.73 | 4.74 | 4.65 | 1,073,046 |
| Mar 15, 2024 | 4.83 | 4.83 | 4.74 | 4.77 | 4.68 | 2,347,023 |
| Mar 14, 2024 | 4.73 | 4.84 | 4.71 | 4.84 | 4.75 | 2,079,528 |
| Mar 13, 2024 | 0.06 Dividend | |||||
| Mar 13, 2024 | 4.82 | 4.86 | 4.75 | 4.76 | 4.67 | 2,061,657 |
| Mar 12, 2024 | 4.79 | 4.87 | 4.78 | 4.87 | 4.72 | 4,900,907 |
| Mar 11, 2024 | 4.87 | 4.89 | 4.79 | 4.81 | 4.66 | 1,196,425 |
| Mar 8, 2024 | 5.01 | 5.01 | 4.89 | 4.90 | 4.75 | 1,939,487 |
| Mar 7, 2024 | 5.06 | 5.06 | 4.94 | 4.98 | 4.82 | 2,161,116 |
| Mar 6, 2024 | 5.01 | 5.05 | 4.89 | 4.96 | 4.80 | 1,593,661 |
| Mar 5, 2024 | 4.97 | 5.02 | 4.88 | 4.98 | 4.82 | 1,640,988 |
| Mar 4, 2024 | 5.04 | 5.04 | 4.84 | 4.96 | 4.80 | 1,808,011 |
| Mar 1, 2024 | 5.07 | 5.07 | 4.97 | 5.02 | 4.86 | 6,060,970 |
| Feb 29, 2024 | 5.07 | 5.09 | 4.98 | 4.98 | 4.82 | 3,802,252 |
| Feb 28, 2024 | 5.12 | 5.13 | 5.02 | 5.06 | 4.90 | 5,114,516 |
| Feb 27, 2024 | 5.06 | 5.12 | 5.00 | 5.05 | 4.89 | 1,532,661 |
| Feb 26, 2024 | 5.03 | 5.04 | 4.97 | 5.04 | 4.88 | 2,356,524 |
| Feb 23, 2024 | 5.15 | 5.15 | 4.94 | 4.97 | 4.81 | 1,860,509 |
| Feb 22, 2024 | 5.09 | 5.16 | 5.06 | 5.09 | 4.93 | 1,624,271 |
| Feb 21, 2024 | 5.14 | 5.18 | 5.07 | 5.09 | 4.93 | 1,961,991 |
| Feb 20, 2024 | 5.14 | 5.22 | 5.09 | 5.20 | 5.04 | 2,316,670 |
| Feb 19, 2024 | 5.09 | 5.17 | 5.02 | 5.14 | 4.98 | 2,007,241 |
| Feb 16, 2024 | 5.20 | 5.21 | 5.02 | 5.06 | 4.90 | 2,913,527 |
| Feb 15, 2024 | 4.89 | 5.13 | 4.87 | 5.07 | 4.91 | 5,666,615 |
| Feb 14, 2024 | 4.48 | 4.98 | 4.46 | 4.79 | 4.64 | 6,893,847 |
| Feb 13, 2024 | 4.37 | 4.37 | 4.28 | 4.31 | 4.17 | 1,305,266 |
| Feb 12, 2024 | 4.37 | 4.37 | 4.26 | 4.30 | 4.16 | 913,249 |
| Feb 9, 2024 | 4.36 | 4.39 | 4.33 | 4.35 | 4.21 | 740,310 |
| Feb 8, 2024 | 4.49 | 4.49 | 4.37 | 4.38 | 4.24 | 841,456 |
| Feb 7, 2024 | 4.37 | 4.45 | 4.37 | 4.40 | 4.26 | 1,364,581 |
| Feb 6, 2024 | 4.23 | 4.30 | 4.19 | 4.30 | 4.16 | 668,712 |
| Feb 5, 2024 | 4.25 | 4.28 | 4.21 | 4.26 | 4.13 | 807,251 |
| Feb 2, 2024 | 4.20 | 4.27 | 4.18 | 4.27 | 4.14 | 927,466 |
| Feb 1, 2024 | 4.17 | 4.19 | 4.12 | 4.17 | 4.04 | 1,262,651 |
| Jan 31, 2024 | 4.18 | 4.26 | 4.16 | 4.21 | 4.08 | 2,537,128 |
| Jan 30, 2024 | 4.22 | 4.22 | 4.13 | 4.15 | 4.02 | 1,213,872 |
| Jan 29, 2024 | 4.22 | 4.24 | 4.16 | 4.18 | 4.05 | 1,375,002 |
| Jan 25, 2024 | 4.20 | 4.22 | 4.16 | 4.21 | 4.08 | 800,077 |
| Jan 24, 2024 | 4.20 | 4.20 | 4.16 | 4.18 | 4.05 | 509,408 |
| Jan 23, 2024 | 4.15 | 4.21 | 4.13 | 4.20 | 4.07 | 558,908 |
| Jan 22, 2024 | 4.15 | 4.15 | 4.07 | 4.13 | 4.00 | 1,211,847 |
| Jan 19, 2024 | 4.10 | 4.16 | 4.07 | 4.12 | 3.99 | 1,236,248 |
| Jan 18, 2024 | 4.12 | 4.15 | 4.01 | 4.01 | 3.88 | 2,153,784 |
| Jan 17, 2024 | 4.17 | 4.19 | 4.13 | 4.17 | 4.04 | 835,022 |
| Jan 16, 2024 | 4.13 | 4.24 | 4.12 | 4.19 | 4.06 | 1,031,145 |
| Jan 15, 2024 | 4.23 | 4.23 | 4.20 | 4.22 | 4.09 | 49,051 |
| Jan 12, 2024 | 4.23 | 4.24 | 4.18 | 4.22 | 4.09 | 626,825 |
| Jan 11, 2024 | 4.27 | 4.29 | 4.24 | 4.29 | 4.15 | 922,743 |
| Jan 10, 2024 | 4.44 | 4.44 | 4.18 | 4.27 | 4.14 | 1,032,247 |