Unlock stock picks and a broker-level newsfeed that powers Wall Street.
6.58
+0.03
+(0.46%)
At close: 4:10:39 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 6.58 | 6.60 | 6.56 | 6.58 | 6.58 | 212,481 |
Mar 13, 2025 | 6.55 | 6.57 | 6.52 | 6.55 | 6.55 | 299,460 |
Mar 12, 2025 | 6.15 | 6.51 | 6.15 | 6.45 | 6.45 | 478,861 |
Mar 11, 2025 | 6.40 | 6.42 | 6.32 | 6.36 | 6.36 | 429,418 |
Mar 10, 2025 | 6.47 | 6.49 | 6.45 | 6.46 | 6.46 | 217,901 |
Mar 7, 2025 | 6.46 | 6.46 | 6.34 | 6.42 | 6.42 | 192,846 |
Mar 6, 2025 | 6.79 | 6.79 | 6.74 | 6.75 | 6.75 | 154,795 |
Mar 5, 2025 | 6.93 | 6.94 | 6.88 | 6.93 | 6.93 | 510,017 |
Mar 4, 2025 | 6.77 | 6.80 | 6.70 | 6.78 | 6.78 | 237,425 |
Mar 3, 2025 | 6.83 | 6.85 | 6.78 | 6.84 | 6.84 | 173,963 |
Feb 28, 2025 | 6.82 | 6.83 | 6.75 | 6.77 | 6.77 | 431,350 |
Feb 27, 2025 | 6.85 | 6.88 | 6.82 | 6.84 | 6.84 | 72,361 |
Feb 26, 2025 | 6.82 | 6.91 | 6.80 | 6.88 | 6.88 | 403,116 |
Feb 25, 2025 | 6.71 | 6.77 | 6.70 | 6.73 | 6.73 | 167,739 |
Feb 24, 2025 | 6.67 | 6.75 | 6.67 | 6.72 | 6.72 | 178,413 |
Feb 21, 2025 | 6.66 | 6.67 | 6.62 | 6.66 | 6.66 | 161,837 |
Feb 20, 2025 | 6.53 | 6.53 | 6.48 | 6.50 | 6.50 | 257,442 |
Feb 19, 2025 | 6.60 | 6.60 | 6.52 | 6.54 | 6.54 | 380,306 |
Feb 18, 2025 | 6.61 | 6.61 | 6.54 | 6.56 | 6.56 | 134,924 |
Feb 17, 2025 | 6.61 | 6.65 | 6.61 | 6.64 | 6.64 | 47,236 |
Feb 14, 2025 | 6.54 | 6.54 | 6.47 | 6.48 | 6.48 | 93,702 |
Feb 13, 2025 | 6.50 | 6.78 | 6.50 | 6.78 | 6.78 | 164,814 |
Feb 12, 2025 | 6.73 | 6.74 | 6.57 | 6.63 | 6.63 | 1,149,135 |
Feb 11, 2025 | 6.69 | 6.73 | 6.69 | 6.69 | 6.69 | 127,995 |
Feb 10, 2025 | 6.65 | 6.72 | 6.65 | 6.68 | 6.68 | 47,392 |
Feb 7, 2025 | 6.71 | 6.77 | 6.71 | 6.74 | 6.74 | 101,250 |
Feb 6, 2025 | 6.61 | 6.67 | 6.61 | 6.67 | 6.67 | 87,266 |
Feb 5, 2025 | 6.56 | 6.56 | 6.52 | 6.53 | 6.53 | 66,059 |
Feb 4, 2025 | 6.63 | 6.63 | 6.59 | 6.59 | 6.59 | 89,307 |
Feb 3, 2025 | 6.67 | 6.68 | 6.62 | 6.63 | 6.63 | 119,289 |
Jan 31, 2025 | 6.67 | 6.72 | 6.67 | 6.69 | 6.69 | 193,770 |
Jan 30, 2025 | 6.68 | 6.68 | 6.62 | 6.63 | 6.63 | 77,651 |
Jan 29, 2025 | 6.59 | 6.67 | 6.59 | 6.64 | 6.64 | 147,779 |
Jan 28, 2025 | 6.46 | 6.55 | 6.46 | 6.51 | 6.51 | 366,913 |
Jan 24, 2025 | 6.25 | 6.30 | 6.23 | 6.29 | 6.29 | 159,933 |
Jan 23, 2025 | 6.18 | 6.18 | 6.11 | 6.12 | 6.12 | 78,829 |
Jan 22, 2025 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 130,012 |
Jan 21, 2025 | 6.18 | 6.21 | 6.13 | 6.17 | 6.17 | 190,406 |
Jan 20, 2025 | 6.14 | 6.18 | 6.11 | 6.16 | 6.16 | 244,614 |
Jan 17, 2025 | 6.06 | 6.07 | 6.02 | 6.04 | 6.04 | 272,819 |
Jan 16, 2025 | 6.01 | 6.07 | 6.01 | 6.06 | 6.06 | 127,663 |
Jan 15, 2025 | 5.92 | 5.93 | 5.90 | 5.90 | 5.90 | 63,858 |
Jan 14, 2025 | 5.96 | 6.02 | 5.89 | 5.93 | 5.93 | 190,382 |
Jan 13, 2025 | 6.16 | 6.16 | 6.07 | 6.10 | 6.10 | 103,359 |
Jan 10, 2025 | 6.19 | 6.19 | 6.13 | 6.16 | 6.16 | 114,647 |
Jan 9, 2025 | 6.19 | 6.21 | 6.17 | 6.20 | 6.20 | 31,121 |
Jan 8, 2025 | 6.21 | 6.27 | 6.18 | 6.25 | 6.25 | 155,441 |
Jan 7, 2025 | 6.15 | 6.23 | 6.15 | 6.20 | 6.20 | 54,225 |
Jan 6, 2025 | 6.10 | 6.12 | 6.08 | 6.11 | 6.11 | 126,760 |
Jan 3, 2025 | 6.07 | 6.10 | 6.05 | 6.07 | 6.07 | 59,734 |
Jan 2, 2025 | 6.05 | 6.06 | 6.03 | 6.04 | 6.04 | 153,215 |
Dec 31, 2024 | 6.03 | 6.04 | 6.02 | 6.02 | 6.02 | 32,323 |
Dec 30, 2024 | 6.03 | 6.09 | 6.03 | 6.03 | 6.03 | 79,146 |
Dec 27, 2024 | 6.01 | 6.12 | 6.00 | 6.12 | 6.12 | 80,840 |
Dec 24, 2024 | 5.99 | 6.01 | 5.96 | 6.01 | 6.01 | 34,786 |
Dec 23, 2024 | 5.95 | 6.00 | 5.95 | 5.99 | 5.99 | 109,742 |
Dec 20, 2024 | 5.91 | 5.91 | 5.84 | 5.86 | 5.86 | 64,396 |
Dec 19, 2024 | 5.96 | 6.01 | 5.94 | 5.96 | 5.96 | 137,878 |
Dec 18, 2024 | 6.00 | 6.05 | 6.00 | 6.03 | 6.03 | 100,020 |
Dec 17, 2024 | 6.02 | 6.04 | 6.00 | 6.02 | 6.02 | 196,316 |
Dec 16, 2024 | 6.08 | 6.11 | 6.07 | 6.07 | 6.07 | 65,559 |
Dec 13, 2024 | 6.04 | 6.07 | 6.00 | 6.07 | 6.07 | 232,044 |
Dec 12, 2024 | 6.05 | 6.07 | 6.02 | 6.02 | 6.02 | 87,706 |
Dec 11, 2024 | 6.10 | 6.12 | 6.08 | 6.11 | 6.11 | 154,410 |
Dec 10, 2024 | 6.28 | 6.28 | 5.95 | 6.00 | 6.00 | 424,257 |
Dec 9, 2024 | 6.38 | 6.40 | 6.36 | 6.40 | 6.40 | 162,183 |
Dec 6, 2024 | 6.26 | 6.34 | 6.26 | 6.31 | 6.31 | 272,038 |
Dec 5, 2024 | 6.23 | 6.27 | 6.20 | 6.26 | 6.26 | 361,704 |
Dec 4, 2024 | 6.11 | 6.16 | 6.09 | 6.15 | 6.15 | 421,198 |
Dec 3, 2024 | 6.08 | 6.12 | 6.07 | 6.07 | 6.07 | 252,388 |
Dec 2, 2024 | 6.27 | 6.29 | 6.24 | 6.25 | 6.25 | 38,461 |
Nov 29, 2024 | 6.27 | 6.29 | 6.26 | 6.29 | 6.29 | 62,155 |
Nov 28, 2024 | 6.23 | 6.27 | 6.22 | 6.26 | 6.26 | 118,450 |
Nov 27, 2024 | 6.20 | 6.22 | 6.19 | 6.20 | 6.20 | 96,082 |
Nov 26, 2024 | 6.24 | 6.26 | 6.18 | 6.20 | 6.20 | 235,798 |
Nov 25, 2024 | 6.21 | 6.23 | 6.17 | 6.20 | 6.20 | 204,567 |
Nov 22, 2024 | 6.03 | 6.08 | 5.98 | 6.03 | 6.03 | 411,363 |
Nov 21, 2024 | 6.07 | 6.07 | 6.03 | 6.03 | 6.03 | 173,807 |
Nov 20, 2024 | 6.04 | 6.04 | 5.99 | 6.00 | 6.00 | 80,737 |
Nov 19, 2024 | 5.97 | 6.03 | 5.97 | 6.01 | 6.01 | 92,974 |
Nov 18, 2024 | 6.01 | 6.09 | 5.95 | 6.09 | 6.09 | 319,151 |
Nov 15, 2024 | 5.98 | 6.00 | 5.97 | 5.99 | 5.99 | 120,673 |
Nov 14, 2024 | 5.82 | 5.87 | 5.81 | 5.85 | 5.85 | 219,744 |
Nov 13, 2024 | 5.89 | 5.90 | 5.87 | 5.90 | 5.90 | 118,248 |
Nov 12, 2024 | 5.97 | 6.02 | 5.95 | 6.01 | 6.01 | 140,217 |
Nov 11, 2024 | 5.99 | 6.01 | 5.96 | 5.98 | 5.98 | 315,369 |
Nov 8, 2024 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | 148,413 |
Nov 7, 2024 | 5.97 | 5.98 | 5.90 | 5.93 | 5.93 | 193,173 |
Nov 6, 2024 | 6.12 | 6.13 | 6.06 | 6.09 | 6.09 | 162,577 |
Nov 5, 2024 | 6.18 | 6.18 | 6.14 | 6.18 | 6.18 | 27,596 |
Nov 4, 2024 | 6.16 | 6.22 | 6.15 | 6.20 | 6.20 | 86,787 |
Nov 1, 2024 | 6.16 | 6.21 | 6.16 | 6.20 | 6.20 | 61,337 |
Oct 31, 2024 | 6.24 | 6.24 | 6.19 | 6.20 | 6.20 | 50,497 |
Oct 30, 2024 | 6.35 | 6.35 | 6.28 | 6.30 | 6.30 | 73,463 |
Oct 29, 2024 | 6.38 | 6.41 | 6.37 | 6.39 | 6.39 | 116,102 |
Oct 28, 2024 | 6.28 | 6.30 | 6.26 | 6.29 | 6.29 | 92,102 |
Oct 25, 2024 | 6.20 | 6.30 | 6.17 | 6.27 | 6.27 | 128,035 |
Oct 24, 2024 | 6.21 | 6.25 | 6.20 | 6.23 | 6.23 | 154,470 |
Oct 23, 2024 | 6.17 | 6.20 | 6.16 | 6.19 | 6.19 | 116,938 |
Oct 22, 2024 | 6.28 | 6.28 | 6.22 | 6.23 | 6.23 | 126,093 |
Oct 21, 2024 | 6.35 | 6.37 | 6.34 | 6.36 | 6.36 | 89,064 |
Oct 18, 2024 | 6.30 | 6.32 | 6.23 | 6.29 | 6.29 | 140,431 |
Oct 17, 2024 | 6.37 | 6.41 | 6.36 | 6.41 | 6.41 | 266,048 |
Oct 16, 2024 | 6.29 | 6.32 | 6.28 | 6.29 | 6.29 | 131,760 |
Oct 15, 2024 | 6.21 | 6.28 | 6.20 | 6.26 | 6.26 | 166,836 |
Oct 14, 2024 | 6.15 | 6.19 | 6.14 | 6.16 | 6.16 | 121,121 |
Oct 11, 2024 | 6.10 | 6.11 | 6.07 | 6.07 | 6.07 | 84,036 |
Oct 10, 2024 | 6.16 | 6.18 | 6.13 | 6.14 | 6.14 | 113,043 |
Oct 9, 2024 | 6.06 | 6.09 | 6.03 | 6.05 | 6.05 | 95,682 |
Oct 8, 2024 | 6.03 | 6.09 | 6.01 | 6.02 | 6.02 | 213,632 |
Oct 7, 2024 | 6.10 | 6.15 | 6.09 | 6.12 | 6.12 | 82,497 |
Oct 4, 2024 | 6.09 | 6.09 | 6.04 | 6.05 | 6.05 | 114,631 |
Oct 3, 2024 | 6.17 | 6.22 | 6.12 | 6.12 | 6.12 | 158,441 |
Oct 2, 2024 | 6.30 | 6.30 | 6.27 | 6.29 | 6.29 | 111,480 |
Oct 1, 2024 | 6.37 | 6.37 | 6.32 | 6.32 | 6.32 | 367,360 |
Sep 30, 2024 | 6.39 | 6.40 | 6.35 | 6.40 | 6.40 | 91,593 |
Sep 27, 2024 | 6.39 | 6.44 | 6.39 | 6.40 | 6.40 | 98,307 |
Sep 26, 2024 | 6.29 | 6.32 | 6.29 | 6.31 | 6.31 | 121,708 |
Sep 25, 2024 | 6.20 | 6.29 | 6.20 | 6.26 | 6.26 | 309,660 |
Sep 24, 2024 | 6.23 | 6.24 | 6.19 | 6.23 | 6.23 | 100,912 |
Sep 23, 2024 | 6.23 | 6.25 | 6.22 | 6.23 | 6.23 | 235,313 |
Sep 20, 2024 | 6.22 | 6.22 | 6.17 | 6.19 | 6.19 | 1,087,616 |
Sep 19, 2024 | 6.38 | 6.40 | 6.36 | 6.40 | 6.40 | 131,857 |
Sep 18, 2024 | 6.34 | 6.39 | 6.34 | 6.38 | 6.38 | 115,035 |
Sep 17, 2024 | 6.38 | 6.41 | 6.37 | 6.38 | 6.38 | 132,661 |
Sep 16, 2024 | 6.30 | 6.32 | 6.28 | 6.29 | 6.29 | 198,213 |
Sep 13, 2024 | 6.25 | 6.29 | 6.22 | 6.24 | 6.24 | 114,703 |
Sep 12, 2024 | 6.32 | 6.32 | 6.24 | 6.29 | 6.29 | 255,744 |
Sep 11, 2024 | 6.32 | 6.34 | 6.30 | 6.32 | 6.32 | 162,630 |
Sep 10, 2024 | 6.22 | 6.24 | 6.17 | 6.19 | 6.19 | 117,124 |
Sep 9, 2024 | 6.25 | 6.29 | 6.15 | 6.28 | 6.28 | 241,060 |
Sep 6, 2024 | 6.09 | 6.18 | 6.09 | 6.18 | 6.18 | 114,201 |
Sep 5, 2024 | 5.79 | 5.99 | 5.79 | 5.97 | 5.97 | 98,411 |
Sep 4, 2024 | 5.97 | 5.99 | 5.93 | 5.96 | 5.96 | 183,609 |
Sep 3, 2024 | 5.99 | 6.04 | 5.99 | 6.04 | 6.04 | 271,575 |
Sep 2, 2024 | 5.89 | 5.92 | 5.88 | 5.90 | 5.90 | 235,496 |
Aug 30, 2024 | 5.85 | 5.85 | 5.78 | 5.79 | 5.79 | 189,993 |
Aug 29, 2024 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | 37,331 |
Aug 28, 2024 | 5.96 | 5.99 | 5.95 | 5.97 | 5.97 | 94,396 |
Aug 27, 2024 | 5.97 | 5.99 | 5.96 | 5.97 | 5.97 | 121,550 |
Aug 26, 2024 | 5.88 | 5.93 | 5.88 | 5.93 | 5.93 | 59,661 |
Aug 23, 2024 | 5.85 | 5.90 | 5.85 | 5.87 | 5.87 | 87,256 |
Aug 22, 2024 | 5.81 | 5.84 | 5.81 | 5.81 | 5.81 | 100,178 |
Aug 21, 2024 | 5.69 | 5.73 | 5.68 | 5.73 | 5.73 | 93,226 |
Aug 20, 2024 | 5.64 | 5.66 | 5.63 | 5.65 | 5.65 | 66,284 |
Aug 19, 2024 | 5.59 | 5.64 | 5.59 | 5.63 | 5.63 | 36,637 |
Aug 16, 2024 | 5.63 | 5.64 | 5.62 | 5.64 | 5.64 | 68,705 |
Aug 15, 2024 | 5.61 | 5.64 | 5.59 | 5.61 | 5.61 | 99,469 |
Aug 14, 2024 | 5.54 | 5.58 | 5.54 | 5.56 | 5.56 | 94,593 |
Aug 13, 2024 | 5.55 | 5.55 | 5.51 | 5.53 | 5.53 | 72,847 |
Aug 12, 2024 | 5.55 | 5.56 | 5.53 | 5.55 | 5.55 | 165,638 |
Aug 9, 2024 | 5.46 | 5.52 | 5.46 | 5.51 | 5.51 | 79,378 |
Aug 8, 2024 | 5.52 | 5.53 | 5.48 | 5.48 | 5.48 | 63,185 |
Aug 7, 2024 | 5.52 | 5.59 | 5.52 | 5.56 | 5.56 | 206,867 |
Aug 6, 2024 | 5.52 | 5.58 | 5.51 | 5.57 | 5.57 | 283,761 |
Aug 5, 2024 | 5.66 | 5.66 | 5.49 | 5.51 | 5.51 | 285,688 |
Aug 2, 2024 | 5.73 | 5.73 | 5.68 | 5.71 | 5.71 | 157,596 |
Aug 1, 2024 | 5.74 | 5.78 | 5.74 | 5.77 | 5.77 | 94,604 |
Jul 31, 2024 | 5.71 | 5.85 | 5.71 | 5.83 | 5.83 | 158,219 |
Jul 30, 2024 | 5.68 | 5.72 | 5.66 | 5.72 | 5.72 | 149,751 |
Jul 29, 2024 | 5.65 | 5.67 | 5.62 | 5.66 | 5.66 | 257,709 |
Jul 26, 2024 | 5.75 | 5.78 | 5.74 | 5.75 | 5.75 | 106,294 |
Jul 25, 2024 | 5.82 | 5.84 | 5.70 | 5.72 | 5.72 | 114,066 |
Jul 24, 2024 | 5.87 | 5.87 | 5.85 | 5.87 | 5.87 | 77,444 |
Jul 23, 2024 | 5.98 | 6.00 | 5.97 | 5.99 | 5.99 | 65,224 |
Jul 22, 2024 | 6.03 | 6.03 | 5.98 | 6.00 | 6.00 | 148,726 |
Jul 19, 2024 | 6.19 | 6.23 | 6.19 | 6.23 | 6.23 | 137,292 |
Jul 18, 2024 | 6.19 | 6.21 | 6.16 | 6.17 | 6.17 | 66,921 |
Jul 17, 2024 | 6.19 | 6.24 | 6.18 | 6.21 | 6.21 | 121,785 |
Jul 16, 2024 | 6.15 | 6.18 | 6.15 | 6.17 | 6.17 | 103,932 |
Jul 15, 2024 | 6.14 | 6.15 | 6.10 | 6.14 | 6.14 | 150,495 |
Jul 12, 2024 | 6.12 | 6.18 | 6.12 | 6.18 | 6.18 | 133,390 |
Jul 11, 2024 | 6.06 | 6.08 | 6.05 | 6.07 | 6.07 | 54,444 |
Jul 10, 2024 | 6.04 | 6.04 | 5.95 | 5.99 | 5.99 | 200,337 |
Jul 9, 2024 | 6.13 | 6.13 | 6.06 | 6.07 | 6.07 | 293,546 |
Jul 8, 2024 | 6.11 | 6.15 | 6.07 | 6.07 | 6.07 | 152,375 |
Jul 5, 2024 | 6.11 | 6.14 | 6.09 | 6.12 | 6.12 | 206,182 |
Jul 4, 2024 | 6.13 | 6.16 | 6.10 | 6.11 | 6.11 | 222,833 |
Jul 3, 2024 | 6.05 | 6.07 | 6.01 | 6.02 | 6.02 | 362,313 |
Jul 2, 2024 | 6.01 | 6.01 | 5.95 | 5.96 | 5.96 | 278,303 |
Jul 1, 2024 | 5.84 | 6.03 | 5.84 | 6.02 | 6.02 | 721,417 |
Jun 28, 2024 | 5.92 | 5.96 | 5.91 | 5.91 | 5.91 | 253,794 |
Jun 27, 2024 | 5.87 | 5.87 | 5.80 | 5.85 | 5.85 | 419,331 |
Jun 26, 2024 | 5.98 | 5.99 | 5.91 | 5.92 | 5.92 | 199,581 |
Jun 25, 2024 | 5.98 | 6.03 | 5.96 | 6.03 | 6.03 | 157,354 |
Jun 24, 2024 | 5.90 | 5.92 | 5.87 | 5.88 | 5.88 | 195,139 |
Jun 21, 2024 | 5.91 | 5.93 | 5.90 | 5.92 | 5.92 | 1,001,349 |
Jun 20, 2024 | 5.82 | 5.83 | 5.80 | 5.80 | 5.80 | 248,913 |
Jun 19, 2024 | 5.81 | 5.85 | 5.79 | 5.80 | 5.80 | 434,853 |
Jun 18, 2024 | 5.74 | 5.77 | 5.73 | 5.75 | 5.75 | 236,601 |
Jun 17, 2024 | 5.90 | 5.90 | 5.85 | 5.86 | 5.86 | 324,196 |
Jun 14, 2024 | 6.12 | 6.12 | 6.07 | 6.07 | 6.07 | 317,634 |
Jun 13, 2024 | 6.18 | 6.19 | 6.14 | 6.14 | 6.14 | 292,312 |
Jun 12, 2024 | 6.16 | 6.16 | 6.07 | 6.10 | 6.10 | 348,186 |
Jun 11, 2024 | 6.40 | 6.40 | 6.35 | 6.37 | 6.37 | 262,451 |
Jun 7, 2024 | 6.58 | 6.58 | 6.10 | 6.53 | 6.53 | 265,299 |
Jun 6, 2024 | 6.59 | 6.64 | 6.59 | 6.60 | 6.60 | 110,769 |
Jun 5, 2024 | 6.63 | 6.65 | 6.61 | 6.65 | 6.65 | 94,558 |
Jun 4, 2024 | 6.60 | 6.62 | 6.59 | 6.60 | 6.60 | 272,972 |
Jun 3, 2024 | 6.61 | 6.65 | 6.60 | 6.61 | 6.61 | 296,304 |
May 31, 2024 | 6.46 | 6.49 | 6.45 | 6.45 | 6.45 | 466,914 |
May 30, 2024 | 6.39 | 6.39 | 6.36 | 6.38 | 6.38 | 343,495 |
May 29, 2024 | 6.42 | 6.43 | 6.38 | 6.38 | 6.38 | 266,850 |
May 28, 2024 | 6.44 | 6.45 | 6.41 | 6.43 | 6.43 | 99,529 |
May 27, 2024 | 6.48 | 6.50 | 6.47 | 6.47 | 6.47 | 153,751 |
May 24, 2024 | 6.43 | 6.45 | 6.40 | 6.42 | 6.42 | 136,024 |
May 23, 2024 | 6.45 | 6.49 | 6.45 | 6.48 | 6.48 | 133,694 |
May 22, 2024 | 6.42 | 6.45 | 6.39 | 6.40 | 6.40 | 232,972 |
May 21, 2024 | 6.43 | 6.43 | 6.38 | 6.39 | 6.39 | 107,469 |
May 20, 2024 | 6.43 | 6.46 | 6.40 | 6.44 | 6.44 | 281,551 |
May 17, 2024 | 6.47 | 6.48 | 6.41 | 6.41 | 6.41 | 250,385 |
May 16, 2024 | 6.50 | 6.55 | 6.50 | 6.53 | 6.53 | 283,826 |
May 15, 2024 | 6.40 | 6.41 | 6.35 | 6.35 | 6.35 | 219,165 |
May 14, 2024 | 0.15 Dividend | |||||
May 14, 2024 | 6.23 | 6.31 | 6.23 | 6.23 | 6.23 | 165,053 |
May 13, 2024 | 6.44 | 6.46 | 6.42 | 6.45 | 6.30 | 208,651 |
May 10, 2024 | 6.45 | 6.48 | 6.45 | 6.45 | 6.30 | 218,218 |
May 9, 2024 | 6.43 | 6.44 | 6.34 | 6.38 | 6.23 | 161,790 |
May 8, 2024 | 6.48 | 6.51 | 6.45 | 6.46 | 6.31 | 205,164 |
May 7, 2024 | 6.35 | 6.54 | 6.35 | 6.54 | 6.39 | 345,221 |
May 6, 2024 | 6.40 | 6.45 | 6.39 | 6.43 | 6.28 | 496,736 |
May 3, 2024 | 6.38 | 6.44 | 6.36 | 6.43 | 6.28 | 112,575 |
May 2, 2024 | 6.32 | 6.39 | 6.31 | 6.35 | 6.21 | 221,173 |
May 1, 2024 | 6.37 | 6.38 | 6.22 | 6.25 | 6.11 | 428,332 |
Apr 30, 2024 | 6.36 | 6.40 | 6.34 | 6.39 | 6.24 | 362,184 |
Apr 29, 2024 | 6.33 | 6.38 | 6.33 | 6.35 | 6.21 | 242,520 |
Apr 26, 2024 | 6.30 | 6.31 | 6.21 | 6.31 | 6.17 | 90,207 |
Apr 24, 2024 | 6.30 | 6.34 | 6.29 | 6.30 | 6.16 | 192,377 |
Apr 23, 2024 | 6.31 | 6.37 | 6.31 | 6.34 | 6.20 | 145,820 |
Apr 22, 2024 | 6.18 | 6.24 | 6.16 | 6.22 | 6.08 | 168,061 |
Apr 19, 2024 | 6.13 | 6.15 | 6.05 | 6.12 | 5.98 | 327,136 |
Apr 18, 2024 | 6.05 | 6.12 | 6.05 | 6.10 | 5.96 | 180,748 |
Apr 17, 2024 | 5.97 | 6.02 | 5.97 | 6.01 | 5.87 | 373,680 |
Apr 16, 2024 | 6.02 | 6.04 | 5.98 | 6.00 | 5.86 | 149,139 |
Apr 15, 2024 | 5.98 | 6.03 | 5.96 | 6.01 | 5.87 | 254,414 |
Apr 12, 2024 | 6.07 | 6.07 | 6.01 | 6.02 | 5.88 | 517,935 |
Apr 11, 2024 | 6.06 | 6.07 | 6.04 | 6.04 | 5.90 | 322,165 |
Apr 10, 2024 | 6.17 | 6.17 | 6.13 | 6.14 | 6.00 | 322,749 |
Apr 9, 2024 | 6.08 | 6.11 | 6.06 | 6.07 | 5.93 | 273,997 |
Apr 8, 2024 | 5.98 | 6.02 | 5.95 | 5.96 | 5.82 | 234,988 |
Apr 5, 2024 | 5.92 | 5.95 | 5.92 | 5.93 | 5.79 | 140,579 |
Apr 4, 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.78 | 123,145 |
Apr 3, 2024 | 6.08 | 6.09 | 6.04 | 6.07 | 5.93 | 171,531 |
Apr 2, 2024 | 6.16 | 6.17 | 6.11 | 6.11 | 5.97 | 160,278 |
Mar 28, 2024 | 6.20 | 6.22 | 6.17 | 6.20 | 6.06 | 182,823 |
Mar 27, 2024 | 6.14 | 6.19 | 6.14 | 6.19 | 6.05 | 102,302 |
Mar 26, 2024 | 6.08 | 6.12 | 6.07 | 6.08 | 5.94 | 104,004 |
Mar 25, 2024 | 6.10 | 6.14 | 6.06 | 6.08 | 5.94 | 212,271 |
Mar 22, 2024 | 6.00 | 6.08 | 5.98 | 6.06 | 5.92 | 510,010 |
Mar 21, 2024 | 5.97 | 5.99 | 5.91 | 5.97 | 5.83 | 566,988 |
Mar 20, 2024 | 5.93 | 5.96 | 5.88 | 5.88 | 5.75 | 384,917 |
Mar 19, 2024 | 5.85 | 5.87 | 5.84 | 5.85 | 5.72 | 299,312 |
Mar 18, 2024 | 5.80 | 5.82 | 5.76 | 5.78 | 5.65 | 188,730 |
Mar 15, 2024 | 5.82 | 5.86 | 5.81 | 5.84 | 5.71 | 2,783,231 |
Mar 14, 2024 | 5.80 | 5.81 | 5.77 | 5.79 | 5.66 | 143,777 |