NZSE - Delayed Quote NZD
Smart US ESG ETF (USA.NZ)
4.4120
+0.0570
+(1.31%)
As of May 1 at 10:06:57 AM GMT+12. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 4.2880 | 4.4120 | 4.2880 | 4.4120 | 4.4120 | 980 |
| Apr 30, 2025 | 4.3620 | 4.3620 | 4.3550 | 4.3550 | 4.3550 | 4,892 |
| Apr 29, 2025 | 4.3060 | 4.3340 | 4.3060 | 4.3340 | 4.3340 | 1,219 |
| Apr 28, 2025 | 4.2620 | 4.3120 | 4.2620 | 4.2980 | 4.2980 | 11,631 |
| Apr 24, 2025 | 4.1680 | 4.2130 | 4.1680 | 4.1890 | 4.1890 | 17,686 |
| Apr 23, 2025 | 4.0840 | 4.1790 | 4.0840 | 4.1320 | 4.1320 | 37,082 |
| Apr 22, 2025 | 4.1700 | 4.1970 | 3.9890 | 4.0040 | 4.0040 | 16,894 |
| Apr 17, 2025 | 4.2990 | 4.2990 | 4.1450 | 4.1700 | 4.1700 | 27,598 |
| Apr 16, 2025 | 4.2440 | 4.2440 | 4.2230 | 4.2230 | 4.2230 | 2,330 |
| Apr 15, 2025 | 4.2990 | 4.2990 | 4.2440 | 4.2440 | 4.2440 | 1,303 |
| Apr 14, 2025 | 4.2470 | 4.2730 | 4.2470 | 4.2730 | 4.2730 | 10,776 |
| Apr 11, 2025 | 4.2990 | 4.2990 | 4.1760 | 4.2470 | 4.2470 | 80,562 |
| Apr 10, 2025 | 4.4340 | 4.5210 | 4.4300 | 4.4300 | 4.4300 | 18,964 |
| Apr 9, 2025 | 4.1960 | 4.1960 | 4.1130 | 4.1130 | 4.1130 | 7,442 |
| Apr 8, 2025 | 4.0000 | 4.2270 | 3.9370 | 4.1960 | 4.1960 | 40,284 |
| Apr 7, 2025 | 4.2000 | 4.2000 | 4.0670 | 4.0740 | 4.0740 | 36,166 |
| Apr 4, 2025 | 4.3530 | 4.3530 | 4.2750 | 4.3070 | 4.3070 | 13,167 |
| Apr 3, 2025 | 4.5350 | 4.5350 | 4.4270 | 4.4450 | 4.4450 | 129,763 |
| Apr 2, 2025 | 4.5960 | 4.5960 | 4.5720 | 4.5720 | 4.5720 | 1,152 |
| Apr 1, 2025 | 4.5180 | 4.5640 | 4.5180 | 4.5620 | 4.5620 | 50,340 |
| Mar 31, 2025 | 4.5360 | 4.5360 | 4.5080 | 4.5090 | 4.5090 | 8,955 |
| Mar 28, 2025 | 4.6410 | 4.6430 | 4.5900 | 4.6430 | 4.6430 | 5,750 |
| Mar 27, 2025 | 4.6610 | 4.6610 | 4.6520 | 4.6530 | 4.6530 | 2,074 |
| Mar 26, 2025 | 4.7270 | 4.7270 | 4.6700 | 4.7000 | 4.7000 | 7,005 |
| Mar 25, 2025 | 4.7130 | 4.7130 | 4.6590 | 4.7070 | 4.7070 | 5,413 |
| Mar 24, 2025 | 4.5500 | 4.6220 | 4.5500 | 4.5880 | 4.5880 | 20,636 |
| Mar 21, 2025 | 4.5990 | 4.5990 | 4.5960 | 4.5960 | 4.5960 | 2,641 |
| Mar 20, 2025 | 4.5080 | 4.5830 | 4.5080 | 4.5400 | 4.5400 | 14,628 |
| Mar 19, 2025 | 4.5090 | 4.5160 | 4.4590 | 4.5160 | 4.5160 | 4,534 |
| Mar 18, 2025 | 4.5440 | 4.5440 | 4.5210 | 4.5230 | 4.5230 | 3,298 |
| Mar 17, 2025 | 4.5710 | 4.5710 | 4.5360 | 4.5440 | 4.5440 | 19,204 |
| Mar 14, 2025 | 4.5390 | 4.5390 | 4.4880 | 4.4990 | 4.4990 | 11,492 |
| Mar 13, 2025 | 4.5200 | 4.5500 | 4.5200 | 4.5470 | 4.5470 | 3,040 |
| Mar 12, 2025 | 4.5550 | 4.5550 | 4.5060 | 4.5490 | 4.5490 | 22,940 |
| Mar 11, 2025 | 4.5580 | 4.5920 | 4.5250 | 4.5300 | 4.5300 | 22,365 |
| Mar 10, 2025 | 4.6500 | 4.6500 | 4.6280 | 4.6370 | 4.6370 | 16,942 |
| Mar 7, 2025 | 4.6500 | 4.7170 | 4.6500 | 4.7170 | 4.7170 | 19,678 |
| Mar 6, 2025 | 4.7000 | 4.7540 | 4.7000 | 4.7160 | 4.7160 | 5,211 |
| Mar 5, 2025 | 4.7680 | 4.7800 | 4.7330 | 4.7610 | 4.7610 | 37,544 |
| Mar 4, 2025 | 4.9230 | 4.9230 | 4.8640 | 4.9180 | 4.9180 | 5,440 |
| Mar 3, 2025 | 4.9140 | 4.9740 | 4.8620 | 4.9230 | 4.9230 | 57,517 |
| Feb 28, 2025 | 4.8720 | 4.9190 | 4.8720 | 4.9190 | 4.9190 | 7,352 |
| Feb 27, 2025 | 4.9540 | 4.9540 | 4.8960 | 4.9330 | 4.9330 | 5,365 |
| Feb 26, 2025 | 4.8070 | 4.8760 | 4.8070 | 4.8750 | 4.8750 | 80,648 |
| Feb 25, 2025 | 4.9320 | 4.9330 | 4.8760 | 4.9330 | 4.9330 | 26,074 |
| Feb 24, 2025 | 4.9690 | 4.9820 | 4.9260 | 4.9670 | 4.9670 | 17,775 |
| Feb 21, 2025 | 4.9510 | 4.9750 | 4.9510 | 4.9750 | 4.9750 | 5,545 |
| Feb 20, 2025 | 5.0720 | 5.0720 | 5.0530 | 5.0530 | 5.0530 | 11,839 |
| Feb 19, 2025 | 5.0740 | 5.0740 | 5.0700 | 5.0700 | 5.0700 | 11,473 |
| Feb 18, 2025 | 5.0640 | 5.0640 | 5.0250 | 5.0250 | 5.0250 | 7,503 |
| Feb 17, 2025 | 5.0030 | 5.0480 | 5.0030 | 5.0410 | 5.0410 | 24,795 |
| Feb 14, 2025 | 5.0940 | 5.0940 | 5.0280 | 5.0280 | 5.0280 | 11,019 |
| Feb 13, 2025 | 5.0700 | 5.0700 | 5.0500 | 5.0500 | 5.0500 | 127,265 |
| Feb 12, 2025 | 5.0300 | 5.0670 | 5.0300 | 5.0610 | 5.0610 | 9,383 |
| Feb 11, 2025 | 5.0350 | 5.0760 | 5.0280 | 5.0280 | 5.0280 | 9,345 |
| Feb 10, 2025 | 5.0590 | 5.0600 | 5.0040 | 5.0170 | 5.0170 | 27,984 |
| Feb 7, 2025 | 5.0060 | 5.0470 | 5.0060 | 5.0470 | 5.0470 | 26,086 |
| Feb 5, 2025 | 5.0550 | 5.0550 | 4.9950 | 4.9970 | 4.9970 | 22,324 |
| Feb 4, 2025 | 5.0200 | 5.0470 | 5.0080 | 5.0080 | 5.0080 | 15,217 |
| Feb 3, 2025 | 5.1000 | 5.1000 | 5.0330 | 5.0700 | 5.0700 | 74,559 |
| Jan 31, 2025 | 5.0720 | 5.0860 | 5.0700 | 5.0770 | 5.0770 | 9,362 |
| Jan 30, 2025 | 5.0100 | 5.0540 | 5.0100 | 5.0540 | 5.0540 | 13,240 |
| Jan 29, 2025 | 5.0540 | 5.0540 | 5.0050 | 5.0110 | 5.0110 | 4,746 |
| Jan 28, 2025 | 4.9850 | 4.9990 | 4.9380 | 4.9990 | 4.9990 | 11,769 |
| Jan 27, 2025 | 5.0690 | 5.0690 | 4.9990 | 5.0350 | 5.0350 | 9,132 |
| Jan 24, 2025 | 5.0970 | 5.0970 | 5.0500 | 5.0500 | 5.0500 | 9,981 |
| Jan 23, 2025 | 5.0870 | 5.0870 | 5.0340 | 5.0630 | 5.0630 | 11,787 |
| Jan 22, 2025 | 5.0200 | 5.0480 | 4.9980 | 5.0440 | 5.0440 | 9,509 |
| Jan 21, 2025 | 5.0220 | 5.0220 | 4.9650 | 5.0110 | 5.0110 | 30,800 |
| Jan 20, 2025 | 5.0680 | 5.0680 | 5.0390 | 5.0390 | 5.0390 | 9,456 |
| Jan 17, 2025 | 5.0000 | 5.0000 | 4.9710 | 4.9950 | 4.9950 | 3,316 |
| Jan 16, 2025 | 4.9830 | 4.9830 | 4.9350 | 4.9430 | 4.9430 | 6,537 |
| Jan 15, 2025 | 4.8980 | 4.9060 | 4.8730 | 4.8730 | 4.8730 | 38,862 |
| Jan 14, 2025 | 4.9300 | 4.9300 | 4.8960 | 4.8980 | 4.8980 | 12,688 |
| Jan 13, 2025 | 4.9430 | 4.9430 | 4.9100 | 4.9100 | 4.9100 | 13,020 |
| Jan 10, 2025 | 4.9870 | 4.9870 | 4.9480 | 4.9810 | 4.9810 | 20,293 |
| Jan 9, 2025 | 4.9660 | 4.9700 | 4.9390 | 4.9630 | 4.9630 | 4,667 |
| Jan 8, 2025 | 4.9710 | 4.9710 | 4.9230 | 4.9610 | 4.9610 | 15,834 |
| Jan 7, 2025 | 4.9730 | 5.0140 | 4.9570 | 4.9570 | 4.9570 | 18,195 |
| Jan 6, 2025 | 4.9820 | 4.9820 | 4.9320 | 4.9630 | 4.9630 | 14,084 |
| Jan 3, 2025 | 4.9800 | 4.9800 | 4.9100 | 4.9500 | 4.9500 | 32,391 |
| Dec 31, 2024 | 4.9420 | 4.9420 | 4.9300 | 4.9300 | 4.9300 | 1,334 |
| Dec 30, 2024 | 4.9420 | 4.9980 | 4.9420 | 4.9680 | 4.9680 | 16,252 |
| Dec 27, 2024 | 5.0000 | 5.0630 | 5.0000 | 5.0480 | 5.0480 | 7,850 |
| Dec 24, 2024 | 4.9810 | 4.9810 | 4.9460 | 4.9460 | 4.9460 | 4,367 |
| Dec 23, 2024 | 4.9730 | 4.9850 | 4.9310 | 4.9310 | 4.9310 | 10,443 |
| Dec 20, 2024 | 4.9590 | 4.9590 | 4.8670 | 4.8670 | 4.8670 | 29,993 |
| Dec 19, 2024 | 4.9730 | 4.9770 | 4.9210 | 4.9730 | 4.9730 | 25,582 |
| Dec 18, 2024 | 4.9730 | 4.9930 | 4.9720 | 4.9930 | 4.9930 | 24,195 |
| Dec 17, 2024 | 4.9710 | 4.9710 | 4.9200 | 4.9710 | 4.9710 | 8,655 |
| Dec 16, 2024 | 4.9530 | 4.9660 | 4.9530 | 4.9610 | 4.9610 | 11,682 |
| Dec 13, 2024 | 4.9840 | 4.9840 | 4.9760 | 4.9770 | 4.9770 | 15,203 |
| Dec 12, 2024 | 4.9610 | 4.9660 | 4.9500 | 4.9510 | 4.9510 | 11,980 |
| Dec 11, 2024 | 4.8810 | 4.9130 | 4.8810 | 4.9130 | 4.9130 | 45,323 |
| Dec 10, 2024 | 4.8920 | 4.9170 | 4.8810 | 4.9170 | 4.9170 | 43,033 |
| Dec 9, 2024 | 4.9350 | 4.9420 | 4.9210 | 4.9420 | 4.9420 | 24,239 |
| Dec 6, 2024 | 4.8840 | 4.8850 | 4.8760 | 4.8850 | 4.8850 | 17,018 |
| Dec 5, 2024 | 4.8900 | 4.9010 | 4.8430 | 4.8430 | 4.8430 | 31,861 |
| Dec 4, 2024 | 4.7970 | 4.8720 | 4.7970 | 4.8720 | 4.8720 | 7,963 |
| Dec 3, 2024 | 4.8400 | 4.8550 | 4.7990 | 4.7990 | 4.7990 | 74,160 |
| Dec 2, 2024 | 4.7800 | 4.8110 | 4.7530 | 4.8110 | 4.8110 | 68,233 |
| Nov 29, 2024 | 4.8070 | 4.8070 | 4.7870 | 4.7870 | 4.7870 | 7,377 |
| Nov 28, 2024 | 4.7860 | 4.7940 | 4.7860 | 4.7940 | 4.7940 | 13,361 |
| Nov 27, 2024 | 4.8720 | 4.8720 | 4.8220 | 4.8220 | 4.8220 | 8,891 |
| Nov 26, 2024 | 4.7900 | 4.8350 | 4.7760 | 4.8300 | 4.8300 | 15,716 |
| Nov 25, 2024 | 4.7930 | 4.7940 | 4.7400 | 4.7620 | 4.7620 | 63,864 |
| Nov 22, 2024 | 4.6950 | 4.7760 | 4.6950 | 4.7420 | 4.7420 | 19,668 |
| Nov 21, 2024 | 4.7200 | 4.7200 | 4.6950 | 4.6980 | 4.6980 | 15,529 |
| Nov 20, 2024 | 4.7060 | 4.7060 | 4.6570 | 4.6990 | 4.6990 | 16,059 |
| Nov 19, 2024 | 4.7100 | 4.7100 | 4.6590 | 4.6650 | 4.6650 | 10,400 |
| Nov 18, 2024 | 4.7130 | 4.7130 | 4.6610 | 4.7030 | 4.7030 | 12,599 |
| Nov 15, 2024 | 4.7530 | 4.7530 | 4.7340 | 4.7510 | 4.7510 | 8,794 |
| Nov 14, 2024 | 4.8070 | 4.8070 | 4.7550 | 4.7780 | 4.7780 | 4,346 |
| Nov 13, 2024 | 4.7500 | 4.7500 | 4.6920 | 4.7390 | 4.7390 | 7,699 |
| Nov 12, 2024 | 4.7580 | 4.7580 | 4.6870 | 4.7350 | 4.7350 | 6,601 |
| Nov 11, 2024 | 4.6480 | 4.7230 | 4.6480 | 4.7170 | 4.7170 | 8,882 |
| Nov 8, 2024 | 4.6700 | 4.6760 | 4.6190 | 4.6760 | 4.6760 | 14,232 |
| Nov 7, 2024 | 4.6830 | 4.6830 | 4.6310 | 4.6560 | 4.6560 | 14,722 |
| Nov 6, 2024 | 4.5460 | 4.5700 | 4.4740 | 4.5700 | 4.5700 | 2,216 |
| Nov 5, 2024 | 4.4200 | 4.4870 | 4.4200 | 4.4410 | 4.4410 | 8,459 |
| Nov 4, 2024 | 4.4890 | 4.4890 | 4.4360 | 4.4700 | 4.4700 | 9,950 |
| Nov 1, 2024 | 4.4910 | 4.4910 | 4.4500 | 4.4770 | 4.4770 | 69,297 |
| Oct 31, 2024 | 4.5320 | 4.5560 | 4.5320 | 4.5490 | 4.5490 | 4,257 |
| Oct 30, 2024 | 4.5930 | 4.5930 | 4.5600 | 4.5910 | 4.5910 | 15,558 |
| Oct 29, 2024 | 4.5650 | 4.5650 | 4.5180 | 4.5610 | 4.5610 | 27,258 |
| Oct 25, 2024 | 4.5350 | 4.5350 | 4.4860 | 4.5000 | 4.5000 | 3,778 |
| Oct 24, 2024 | 4.5320 | 4.5320 | 4.4950 | 4.5120 | 4.5120 | 3,673 |
| Oct 23, 2024 | 0.032031 Dividend | |||||
| Oct 23, 2024 | 4.4950 | 4.5170 | 4.4950 | 4.5150 | 4.5150 | 4,330 |
| Oct 22, 2024 | 4.5330 | 4.5330 | 4.4900 | 4.4920 | 4.4600 | 2,108 |
| Oct 21, 2024 | 4.5200 | 4.5220 | 4.5140 | 4.5140 | 4.4818 | 7,101 |
| Oct 18, 2024 | 4.5310 | 4.5310 | 4.5000 | 4.5140 | 4.4818 | 5,714 |
| Oct 17, 2024 | 4.5150 | 4.5150 | 4.4870 | 4.4960 | 4.4639 | 3,523 |
| Oct 16, 2024 | 4.4830 | 4.5030 | 4.4830 | 4.4960 | 4.4639 | 14,194 |
| Oct 15, 2024 | 4.4500 | 4.5100 | 4.4500 | 4.5080 | 4.4759 | 6,775 |
| Oct 14, 2024 | 4.4240 | 4.4500 | 4.4200 | 4.4480 | 4.4163 | 9,595 |
| Oct 11, 2024 | 4.4030 | 4.4450 | 4.3950 | 4.3950 | 4.3637 | 9,860 |
| Oct 10, 2024 | 4.4650 | 4.4650 | 4.4200 | 4.4510 | 4.4193 | 26,964 |
| Oct 9, 2024 | 4.3500 | 4.4040 | 4.3480 | 4.4040 | 4.3726 | 15,003 |
| Oct 8, 2024 | 4.3160 | 4.3530 | 4.3030 | 4.3530 | 4.3220 | 11,683 |
| Oct 7, 2024 | 4.3070 | 4.3490 | 4.3070 | 4.3440 | 4.3130 | 9,014 |
| Oct 4, 2024 | 4.2380 | 4.2720 | 4.2380 | 4.2720 | 4.2415 | 4,089 |
| Oct 3, 2024 | 4.2500 | 4.2500 | 4.2200 | 4.2500 | 4.2197 | 7,355 |
| Oct 2, 2024 | 4.2340 | 4.2340 | 4.1760 | 4.2170 | 4.1869 | 12,840 |
| Oct 1, 2024 | 4.2000 | 4.2420 | 4.1750 | 4.1990 | 4.1691 | 39,027 |
| Sep 30, 2024 | 4.2290 | 4.2290 | 4.1840 | 4.2000 | 4.1701 | 7,032 |
| Sep 27, 2024 | 4.1990 | 4.2550 | 4.1990 | 4.2550 | 4.2247 | 2,526 |
| Sep 26, 2024 | 4.2310 | 4.2890 | 4.2310 | 4.2500 | 4.2197 | 16,139 |
| Sep 25, 2024 | 4.2200 | 4.2200 | 4.1770 | 4.1980 | 4.1681 | 1,040 |
| Sep 24, 2024 | 4.2690 | 4.2690 | 4.2290 | 4.2640 | 4.2336 | 13,533 |
| Sep 23, 2024 | 4.2700 | 4.2700 | 4.2600 | 4.2600 | 4.2296 | 2,191 |
| Sep 20, 2024 | 4.2590 | 4.2800 | 4.2580 | 4.2700 | 4.2396 | 13,660 |
| Sep 19, 2024 | 4.2340 | 4.2540 | 4.2340 | 4.2480 | 4.2177 | 15,495 |
| Sep 18, 2024 | 4.2290 | 4.2510 | 4.2290 | 4.2510 | 4.2207 | 1,368 |
| Sep 17, 2024 | 4.2310 | 4.2330 | 4.1950 | 4.2000 | 4.1701 | 3,983 |
| Sep 16, 2024 | 4.2760 | 4.2760 | 4.2540 | 4.2570 | 4.2266 | 13,582 |
| Sep 13, 2024 | 4.2000 | 4.2210 | 4.1900 | 4.1900 | 4.1601 | 7,196 |
| Sep 12, 2024 | 4.1450 | 4.1880 | 4.1450 | 4.1830 | 4.1532 | 30,627 |
| Sep 11, 2024 | 4.1170 | 4.1480 | 4.1140 | 4.1460 | 4.1164 | 16,631 |
| Sep 10, 2024 | 4.1300 | 4.1300 | 4.1070 | 4.1180 | 4.0886 | 12,841 |
| Sep 9, 2024 | 4.0510 | 4.0510 | 4.0300 | 4.0510 | 4.0221 | 22,063 |
| Sep 6, 2024 | 4.0650 | 4.1170 | 4.0650 | 4.1060 | 4.0767 | 4,086 |
| Sep 5, 2024 | 4.1520 | 4.1530 | 4.1420 | 4.1420 | 4.1125 | 3,023 |
| Sep 4, 2024 | 4.1210 | 4.1670 | 4.1210 | 4.1570 | 4.1274 | 6,348 |
| Sep 3, 2024 | 4.2730 | 4.2730 | 4.2200 | 4.2200 | 4.1899 | 6,137 |
| Sep 2, 2024 | 4.1950 | 4.2000 | 4.1610 | 4.2000 | 4.1701 | 9,056 |
| Aug 30, 2024 | 4.2070 | 4.2070 | 4.1860 | 4.1890 | 4.1591 | 1,650 |
| Aug 29, 2024 | 4.1760 | 4.1760 | 4.1300 | 4.1540 | 4.1244 | 1,886 |
| Aug 28, 2024 | 4.1520 | 4.2110 | 4.1520 | 4.2110 | 4.1810 | 1,555 |
| Aug 27, 2024 | 4.1940 | 4.2430 | 4.1910 | 4.1910 | 4.1611 | 1,808 |
| Aug 26, 2024 | 4.2470 | 4.2470 | 4.1980 | 4.2010 | 4.1710 | 9,222 |
| Aug 23, 2024 | 4.2500 | 4.2500 | 4.2060 | 4.2060 | 4.1760 | 3,142 |
| Aug 22, 2024 | 4.3050 | 4.3050 | 4.2280 | 4.2710 | 4.2405 | 2,404 |
| Aug 21, 2024 | 4.2410 | 4.2620 | 4.2180 | 4.2180 | 4.1879 | 14,985 |
| Aug 20, 2024 | 4.3200 | 4.3200 | 4.2410 | 4.2410 | 4.2108 | 9,228 |
| Aug 19, 2024 | 4.3230 | 4.3230 | 4.2700 | 4.2700 | 4.2396 | 6,629 |
| Aug 16, 2024 | 4.2850 | 4.3200 | 4.2850 | 4.3140 | 4.2832 | 4,905 |
| Aug 15, 2024 | 4.2410 | 4.2520 | 4.2410 | 4.2490 | 4.2187 | 3,381 |
| Aug 14, 2024 | 4.1500 | 4.1900 | 4.1500 | 4.1900 | 4.1601 | 8,118 |
| Aug 13, 2024 | 4.1550 | 4.1550 | 4.1470 | 4.1470 | 4.1174 | 5,187 |
| Aug 12, 2024 | 4.1700 | 4.1700 | 4.1160 | 4.1160 | 4.0867 | 8,919 |
| Aug 9, 2024 | 4.0900 | 4.1350 | 4.0900 | 4.1240 | 4.0946 | 4,736 |
| Aug 8, 2024 | 4.1320 | 4.1320 | 4.0110 | 4.0710 | 4.0420 | 38,016 |
| Aug 7, 2024 | 4.1240 | 4.1240 | 4.0280 | 4.0890 | 4.0598 | 9,844 |
| Aug 6, 2024 | 4.0290 | 4.1040 | 4.0290 | 4.0760 | 4.0469 | 38,748 |
| Aug 5, 2024 | 4.1300 | 4.1300 | 4.0950 | 4.1100 | 4.0807 | 32,616 |
| Aug 2, 2024 | 4.2820 | 4.2820 | 4.2400 | 4.2400 | 4.2098 | 5,456 |
| Aug 1, 2024 | 4.3420 | 4.3490 | 4.3190 | 4.3450 | 4.3140 | 11,061 |
| Jul 31, 2024 | 4.2540 | 4.2990 | 4.2540 | 4.2990 | 4.2683 | 9,577 |
| Jul 30, 2024 | 4.3350 | 4.3350 | 4.3130 | 4.3130 | 4.2822 | 10,144 |
| Jul 29, 2024 | 4.3210 | 4.3250 | 4.3170 | 4.3250 | 4.2942 | 32,579 |
| Jul 26, 2024 | 4.3150 | 4.3150 | 4.2650 | 4.3060 | 4.2753 | 3,711 |
| Jul 25, 2024 | 4.3140 | 4.3140 | 4.2900 | 4.2930 | 4.2624 | 15,909 |
| Jul 24, 2024 | 4.3300 | 4.3760 | 4.3300 | 4.3460 | 4.3150 | 3,684 |
| Jul 23, 2024 | 4.3350 | 4.3380 | 4.3340 | 4.3380 | 4.3071 | 8,890 |
| Jul 22, 2024 | 4.2940 | 4.2940 | 4.2700 | 4.2860 | 4.2554 | 12,186 |
| Jul 19, 2024 | 4.2980 | 4.3010 | 4.2890 | 4.2950 | 4.2644 | 10,832 |
| Jul 18, 2024 | 4.2580 | 4.3080 | 4.2580 | 4.3020 | 4.2713 | 10,471 |
| Jul 17, 2024 | 4.3870 | 4.3870 | 4.3450 | 4.3580 | 4.3269 | 14,112 |
| Jul 16, 2024 | 4.3190 | 4.3670 | 4.3190 | 4.3670 | 4.3359 | 5,610 |
| Jul 15, 2024 | 4.2680 | 4.2950 | 4.2680 | 4.2910 | 4.2604 | 18,513 |
| Jul 12, 2024 | 4.3140 | 4.3140 | 4.2690 | 4.2920 | 4.2614 | 16,552 |
| Jul 11, 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2217 | - |
| Jul 10, 2024 | 4.2840 | 4.2960 | 4.2520 | 4.2520 | 4.2217 | 1,531 |
| Jul 9, 2024 | 4.2800 | 4.2800 | 4.2300 | 4.2690 | 4.2386 | 11,552 |
| Jul 8, 2024 | 4.1870 | 4.2370 | 4.1870 | 4.2270 | 4.1969 | 8,153 |
| Jul 5, 2024 | 4.2430 | 4.2430 | 4.1930 | 4.2270 | 4.1969 | 1,325 |
| Jul 4, 2024 | 4.2570 | 4.2570 | 4.2340 | 4.2350 | 4.2048 | 4,745 |
| Jul 3, 2024 | 4.2480 | 4.2480 | 4.2250 | 4.2290 | 4.1988 | 14,678 |
| Jul 2, 2024 | 4.2340 | 4.2340 | 4.2170 | 4.2220 | 4.1919 | 6,682 |
| Jul 1, 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.1720 | - |
| Jun 27, 2024 | 4.2250 | 4.2250 | 4.2000 | 4.2020 | 4.1720 | 1,393 |
| Jun 26, 2024 | 4.2000 | 4.2000 | 4.1760 | 4.1760 | 4.1462 | 1,708 |
| Jun 25, 2024 | 4.1890 | 4.1890 | 4.1360 | 4.1670 | 4.1373 | 3,837 |
| Jun 24, 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1552 | - |
| Jun 21, 2024 | 4.2020 | 4.2020 | 4.1820 | 4.1850 | 4.1552 | 1,488 |
| Jun 20, 2024 | 4.1590 | 4.1960 | 4.1590 | 4.1960 | 4.1661 | 19,356 |
| Jun 19, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1204 | - |
| Jun 18, 2024 | 4.1500 | 4.1500 | 4.1340 | 4.1500 | 4.1204 | 13,560 |
| Jun 17, 2024 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 4.0896 | - |
| Jun 14, 2024 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 4.0896 | - |
| Jun 13, 2024 | 4.0670 | 4.1190 | 4.0670 | 4.1190 | 4.0896 | 8,944 |
| Jun 12, 2024 | 4.0200 | 4.0760 | 4.0200 | 4.0750 | 4.0459 | 14,943 |
| Jun 11, 2024 | 4.0870 | 4.0870 | 4.0460 | 4.0520 | 4.0231 | 36,254 |
| Jun 10, 2024 | 4.0390 | 4.0860 | 4.0390 | 4.0860 | 4.0569 | 54,558 |
| Jun 7, 2024 | 4.0480 | 4.0480 | 4.0340 | 4.0340 | 4.0052 | 1,075 |
| Jun 6, 2024 | 4.0280 | 4.0280 | 3.9850 | 4.0150 | 3.9864 | 27,536 |
| Jun 5, 2024 | 3.9890 | 3.9890 | 3.9740 | 3.9840 | 3.9556 | 1,908 |
| Jun 4, 2024 | 3.9830 | 3.9840 | 3.9420 | 3.9810 | 3.9526 | 19,203 |
| May 31, 2024 | 3.9600 | 3.9930 | 3.9570 | 3.9930 | 3.9645 | 3,831 |
| May 30, 2024 | 0.0294 Dividend | |||||
| May 30, 2024 | 4.0450 | 4.0450 | 3.9890 | 4.0180 | 3.9893 | 1,680 |
| May 29, 2024 | 4.0000 | 4.0410 | 4.0000 | 4.0050 | 3.9473 | 2,696 |
| May 28, 2024 | 4.0350 | 4.0350 | 4.0020 | 4.0310 | 3.9729 | 4,094 |
| May 27, 2024 | 4.0090 | 4.0490 | 4.0080 | 4.0100 | 3.9522 | 4,958 |
| May 24, 2024 | 4.0760 | 4.0760 | 4.0180 | 4.0670 | 4.0084 | 8,010 |
| May 23, 2024 | 4.0960 | 4.0960 | 4.0700 | 4.0700 | 4.0113 | 4,267 |
| May 22, 2024 | 4.0810 | 4.0810 | 4.0450 | 4.0450 | 3.9867 | 14,397 |
| May 21, 2024 | 4.0860 | 4.0860 | 4.0330 | 4.0710 | 4.0123 | 2,709 |
| May 20, 2024 | 3.9900 | 4.0450 | 3.9900 | 4.0450 | 3.9867 | 4,915 |
| May 17, 2024 | 4.0620 | 4.0620 | 4.0430 | 4.0480 | 3.9896 | 1,499 |
| May 16, 2024 | 4.0040 | 4.0460 | 4.0040 | 4.0460 | 3.9877 | 6,745 |
| May 15, 2024 | 4.0690 | 4.0690 | 4.0380 | 4.0380 | 3.9798 | 1,059 |
| May 14, 2024 | 4.0680 | 4.0680 | 4.0490 | 4.0510 | 3.9926 | 2,501 |
| May 13, 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 3.9867 | - |
| May 10, 2024 | 3.9930 | 4.0470 | 3.9930 | 4.0450 | 3.9867 | 15,157 |
| May 9, 2024 | 4.0200 | 4.0260 | 4.0000 | 4.0260 | 3.9679 | 31,206 |
| May 8, 2024 | 4.0490 | 4.0490 | 4.0110 | 4.0110 | 3.9532 | 8,418 |
| May 7, 2024 | 4.0000 | 4.0000 | 3.9950 | 3.9980 | 3.9404 | 7,707 |
| May 6, 2024 | 4.0050 | 4.0050 | 3.9540 | 3.9930 | 3.9354 | 4,360 |
| May 3, 2024 | 3.9680 | 3.9680 | 3.9520 | 3.9520 | 3.8950 | 1,088 |
| May 2, 2024 | 3.9470 | 3.9700 | 3.9310 | 3.9700 | 3.9128 | 151,654 |
| May 1, 2024 | 3.9630 | 4.0020 | 3.9630 | 4.0020 | 3.9443 | 15,935 |