ASX - Delayed Quote • AUD
Arena REIT (ARF.AX)
At close: April 26 at 4:10 PM GMT+10
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.6000 | 3.6400 | 3.5100 | 3.5300 | 3.5300 | 377,952 |
| Apr 24, 2024 | 3.6600 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 393,463 |
| Apr 23, 2024 | 3.6700 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 483,185 |
| Apr 22, 2024 | 3.5800 | 3.6600 | 3.5700 | 3.6500 | 3.6500 | 428,237 |
| Apr 19, 2024 | 3.5700 | 3.5900 | 3.4950 | 3.5300 | 3.5300 | 395,639 |
| Apr 18, 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 508,236 |
| Apr 17, 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6100 | 3.6100 | 490,524 |
| Apr 16, 2024 | 3.5800 | 3.6200 | 3.5400 | 3.5900 | 3.5900 | 437,596 |
| Apr 15, 2024 | 3.6400 | 3.6700 | 3.5700 | 3.5900 | 3.5900 | 427,502 |
| Apr 12, 2024 | 3.6400 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 354,445 |
| Apr 11, 2024 | 3.6200 | 3.7000 | 3.5700 | 3.6700 | 3.6700 | 576,228 |
| Apr 10, 2024 | 3.7500 | 3.7900 | 3.7450 | 3.7700 | 3.7700 | 269,698 |
| Apr 9, 2024 | 3.7400 | 3.7900 | 3.7000 | 3.7700 | 3.7700 | 307,812 |
| Apr 8, 2024 | 3.7800 | 3.8150 | 3.7350 | 3.7400 | 3.7400 | 539,506 |
| Apr 5, 2024 | 3.7800 | 3.8200 | 3.7600 | 3.7800 | 3.7800 | 325,557 |
| Apr 4, 2024 | 3.7900 | 3.8200 | 3.7500 | 3.8000 | 3.8000 | 681,600 |
| Apr 3, 2024 | 3.9100 | 3.9400 | 3.7500 | 3.7600 | 3.7600 | 598,566 |
| Apr 2, 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9500 | 3.9500 | 678,950 |
| Mar 28, 2024 | 3.9100 | 3.9800 | 3.8800 | 3.9700 | 3.9700 | 942,714 |
| Mar 27, 2024 | 0.0435 Dividend | |||||
| Mar 27, 2024 | 3.8800 | 3.8900 | 3.7750 | 3.8500 | 3.8500 | 875,351 |
| Mar 26, 2024 | 3.8600 | 3.9400 | 3.8600 | 3.9200 | 3.8765 | 1,395,877 |
| Mar 25, 2024 | 3.8900 | 3.9500 | 3.8500 | 3.9200 | 3.8765 | 1,245,734 |
| Mar 22, 2024 | 3.7800 | 3.9000 | 3.7700 | 3.8800 | 3.8369 | 883,173 |
| Mar 21, 2024 | 3.7700 | 3.7900 | 3.7400 | 3.7800 | 3.7381 | 1,185,821 |
| Mar 20, 2024 | 3.7200 | 3.7200 | 3.6700 | 3.7100 | 3.6688 | 709,623 |
| Mar 19, 2024 | 3.6400 | 3.7200 | 3.6300 | 3.7000 | 3.6589 | 671,523 |
| Mar 18, 2024 | 3.5600 | 3.6300 | 3.5300 | 3.6300 | 3.5897 | 1,150,924 |
| Mar 15, 2024 | 3.4900 | 3.6600 | 3.4900 | 3.5900 | 3.5502 | 2,799,248 |
| Mar 14, 2024 | 3.4800 | 3.5100 | 3.4500 | 3.5100 | 3.4710 | 917,538 |
| Mar 13, 2024 | 3.5300 | 3.5400 | 3.4700 | 3.4800 | 3.4414 | 771,248 |
| Mar 12, 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4800 | 3.4414 | 618,162 |
| Mar 11, 2024 | 3.4700 | 3.4900 | 3.4400 | 3.4800 | 3.4414 | 367,857 |
| Mar 8, 2024 | 3.5400 | 3.5400 | 3.4800 | 3.4800 | 3.4414 | 716,394 |
| Mar 7, 2024 | 3.5400 | 3.5550 | 3.4600 | 3.5000 | 3.4612 | 609,771 |
| Mar 6, 2024 | 3.4700 | 3.5100 | 3.4300 | 3.4800 | 3.4414 | 763,941 |
| Mar 5, 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4500 | 3.4117 | 530,450 |
| Mar 4, 2024 | 3.4400 | 3.4950 | 3.4200 | 3.4400 | 3.4018 | 275,199 |
| Mar 1, 2024 | 3.4200 | 3.4200 | 3.3500 | 3.4000 | 3.3623 | 473,430 |
| Feb 29, 2024 | 3.3900 | 3.4300 | 3.3500 | 3.4300 | 3.3919 | 1,017,308 |
| Feb 28, 2024 | 3.3500 | 3.3700 | 3.3100 | 3.3600 | 3.3227 | 402,488 |
| Feb 27, 2024 | 3.3100 | 3.3600 | 3.2900 | 3.3000 | 3.2634 | 503,964 |
| Feb 26, 2024 | 3.4100 | 3.4100 | 3.3000 | 3.3100 | 3.2733 | 257,216 |
| Feb 23, 2024 | 3.3500 | 3.4200 | 3.3500 | 3.3700 | 3.3326 | 464,289 |
| Feb 22, 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3800 | 3.3425 | 408,405 |
| Feb 21, 2024 | 3.4200 | 3.4500 | 3.3300 | 3.3300 | 3.2930 | 955,493 |
| Feb 20, 2024 | 3.4900 | 3.5050 | 3.4000 | 3.4600 | 3.4216 | 779,892 |
| Feb 19, 2024 | 3.6200 | 3.6400 | 3.4750 | 3.5300 | 3.4908 | 910,580 |
| Feb 16, 2024 | 3.5200 | 3.6200 | 3.5200 | 3.6200 | 3.5798 | 1,230,051 |
| Feb 15, 2024 | 3.5300 | 3.5600 | 3.4500 | 3.4700 | 3.4315 | 641,388 |
| Feb 14, 2024 | 3.4800 | 3.5300 | 3.4600 | 3.5100 | 3.4710 | 738,588 |
| Feb 13, 2024 | 3.5900 | 3.6200 | 3.5700 | 3.5700 | 3.5304 | 269,045 |
| Feb 12, 2024 | 3.6100 | 3.6350 | 3.5900 | 3.5900 | 3.5502 | 281,248 |
| Feb 9, 2024 | 3.6100 | 3.6200 | 3.5800 | 3.5900 | 3.5502 | 384,062 |
| Feb 8, 2024 | 3.6100 | 3.6500 | 3.5350 | 3.5800 | 3.5403 | 815,852 |
| Feb 7, 2024 | 3.5500 | 3.6400 | 3.5450 | 3.5700 | 3.5304 | 704,686 |
| Feb 6, 2024 | 3.5100 | 3.5500 | 3.4900 | 3.5400 | 3.5007 | 323,096 |
| Feb 5, 2024 | 3.4900 | 3.5600 | 3.4800 | 3.5300 | 3.4908 | 1,133,373 |
| Feb 2, 2024 | 3.5100 | 3.5700 | 3.4700 | 3.5500 | 3.5106 | 588,739 |
| Feb 1, 2024 | 3.5200 | 3.5400 | 3.4050 | 3.5000 | 3.4612 | 2,406,064 |
| Jan 31, 2024 | 3.5400 | 3.6500 | 3.5000 | 3.5000 | 3.4612 | 1,936,513 |
| Jan 30, 2024 | 3.6100 | 3.6200 | 3.5150 | 3.5400 | 3.5007 | 873,446 |
| Jan 29, 2024 | 3.5700 | 3.5800 | 3.5200 | 3.5700 | 3.5304 | 542,154 |
| Jan 25, 2024 | 3.6200 | 3.6200 | 3.4900 | 3.5300 | 3.4908 | 1,487,003 |
| Jan 24, 2024 | 3.6100 | 3.6100 | 3.5350 | 3.5500 | 3.5106 | 366,545 |
| Jan 23, 2024 | 3.5800 | 3.5800 | 3.5400 | 3.5600 | 3.5205 | 361,316 |
| Jan 22, 2024 | 3.6100 | 3.6100 | 3.5600 | 3.5900 | 3.5502 | 375,510 |
| Jan 19, 2024 | 3.5900 | 3.6200 | 3.5300 | 3.5600 | 3.5205 | 462,942 |
| Jan 18, 2024 | 3.6100 | 3.6400 | 3.5300 | 3.5600 | 3.5205 | 1,750,385 |
| Jan 17, 2024 | 3.6500 | 3.7100 | 3.6450 | 3.6800 | 3.6392 | 343,333 |
| Jan 16, 2024 | 3.6900 | 3.7150 | 3.6400 | 3.6400 | 3.5996 | 352,196 |
| Jan 15, 2024 | 3.7200 | 3.7200 | 3.6700 | 3.7100 | 3.6688 | 97,621 |
| Jan 12, 2024 | 3.6900 | 3.7200 | 3.6500 | 3.7100 | 3.6688 | 293,961 |
| Jan 11, 2024 | 3.6400 | 3.6500 | 3.6000 | 3.6400 | 3.5996 | 297,754 |
| Jan 10, 2024 | 3.5900 | 3.6150 | 3.5700 | 3.6000 | 3.5601 | 386,516 |
| Jan 9, 2024 | 3.6100 | 3.6100 | 3.5850 | 3.6000 | 3.5601 | 215,301 |
| Jan 8, 2024 | 3.5500 | 3.6100 | 3.5500 | 3.5600 | 3.5205 | 342,571 |
| Jan 5, 2024 | 3.6000 | 3.6500 | 3.5700 | 3.5800 | 3.5403 | 1,220,516 |
| Jan 4, 2024 | 3.6800 | 3.6800 | 3.5900 | 3.5900 | 3.5502 | 344,145 |
| Jan 3, 2024 | 3.6300 | 3.6750 | 3.6100 | 3.6300 | 3.5897 | 214,657 |
| Jan 2, 2024 | 3.6900 | 3.7300 | 3.6600 | 3.6900 | 3.6491 | 184,280 |
| Dec 29, 2023 | 3.7500 | 3.7500 | 3.6900 | 3.7100 | 3.6688 | 204,374 |
| Dec 28, 2023 | 0.0435 Dividend | |||||
| Dec 28, 2023 | 3.7400 | 3.7500 | 3.6950 | 3.7400 | 3.6985 | 396,875 |
| Dec 27, 2023 | 3.7800 | 3.7800 | 3.7000 | 3.7400 | 3.6555 | 201,704 |
| Dec 22, 2023 | 3.7600 | 3.7700 | 3.7000 | 3.7000 | 3.6164 | 233,952 |
| Dec 21, 2023 | 3.7600 | 3.7600 | 3.6500 | 3.7300 | 3.6457 | 766,433 |
| Dec 20, 2023 | 3.7200 | 3.7600 | 3.6700 | 3.7500 | 3.6653 | 452,660 |
| Dec 19, 2023 | 3.6100 | 3.6900 | 3.6000 | 3.6800 | 3.5968 | 781,931 |
| Dec 18, 2023 | 3.6500 | 3.6900 | 3.6300 | 3.6400 | 3.5577 | 985,115 |
| Dec 15, 2023 | 3.7300 | 3.7500 | 3.6600 | 3.6600 | 3.5773 | 1,502,767 |
| Dec 14, 2023 | 3.6700 | 3.7300 | 3.6400 | 3.6700 | 3.5871 | 736,090 |
| Dec 13, 2023 | 3.5100 | 3.5850 | 3.5100 | 3.5500 | 3.4698 | 450,828 |
| Dec 12, 2023 | 3.5600 | 3.5700 | 3.5100 | 3.5500 | 3.4698 | 413,805 |
| Dec 11, 2023 | 3.5400 | 3.5600 | 3.4900 | 3.5400 | 3.4600 | 631,272 |
| Dec 8, 2023 | 3.4500 | 3.5300 | 3.4500 | 3.5300 | 3.4502 | 346,797 |
| Dec 7, 2023 | 3.4800 | 3.5100 | 3.4500 | 3.4900 | 3.4111 | 470,771 |
| Dec 6, 2023 | 3.4000 | 3.5000 | 3.3900 | 3.4900 | 3.4111 | 1,795,785 |
| Dec 5, 2023 | 3.3500 | 3.3900 | 3.3500 | 3.3700 | 3.2938 | 361,135 |
| Dec 4, 2023 | 3.3700 | 3.4200 | 3.3000 | 3.3900 | 3.3134 | 428,543 |
| Dec 1, 2023 | 3.3400 | 3.3700 | 3.2900 | 3.3100 | 3.2352 | 616,691 |
| Nov 30, 2023 | 3.4000 | 3.4300 | 3.3300 | 3.3500 | 3.2743 | 722,646 |
| Nov 29, 2023 | 3.3900 | 3.4350 | 3.3700 | 3.4000 | 3.3232 | 395,142 |
| Nov 28, 2023 | 3.2800 | 3.4100 | 3.2800 | 3.3700 | 3.2938 | 383,497 |
| Nov 27, 2023 | 3.4000 | 3.4200 | 3.3000 | 3.3000 | 3.2254 | 384,036 |
| Nov 24, 2023 | 3.4000 | 3.4200 | 3.3750 | 3.3900 | 3.3134 | 503,362 |
| Nov 23, 2023 | 3.3800 | 3.4150 | 3.3400 | 3.4000 | 3.3232 | 596,558 |
| Nov 22, 2023 | 3.4400 | 3.4400 | 3.3500 | 3.3500 | 3.2743 | 449,613 |
| Nov 21, 2023 | 3.4500 | 3.4500 | 3.3600 | 3.4000 | 3.3232 | 769,567 |
| Nov 20, 2023 | 3.4000 | 3.4400 | 3.3600 | 3.4400 | 3.3623 | 402,819 |
| Nov 17, 2023 | 3.4000 | 3.4200 | 3.3800 | 3.3800 | 3.3036 | 359,582 |
| Nov 16, 2023 | 3.4400 | 3.4600 | 3.3600 | 3.4100 | 3.3329 | 526,870 |
| Nov 15, 2023 | 3.4100 | 3.4700 | 3.4100 | 3.4300 | 3.3525 | 529,077 |
| Nov 14, 2023 | 3.3300 | 3.3650 | 3.3000 | 3.3400 | 3.2645 | 225,210 |
| Nov 13, 2023 | 3.3400 | 3.3500 | 3.2800 | 3.2800 | 3.2059 | 228,452 |
| Nov 10, 2023 | 3.3000 | 3.3450 | 3.2900 | 3.3100 | 3.2352 | 221,413 |
| Nov 9, 2023 | 3.3800 | 3.3800 | 3.3300 | 3.3500 | 3.2743 | 384,484 |
| Nov 8, 2023 | 3.3200 | 3.3650 | 3.3100 | 3.3100 | 3.2352 | 532,921 |
| Nov 7, 2023 | 3.3200 | 3.3600 | 3.2800 | 3.3200 | 3.2450 | 479,333 |
| Nov 6, 2023 | 3.4800 | 3.4800 | 3.3500 | 3.3500 | 3.2743 | 956,253 |
| Nov 3, 2023 | 3.3200 | 3.4400 | 3.3200 | 3.4200 | 3.3427 | 934,571 |
| Nov 2, 2023 | 3.3000 | 3.3400 | 3.2400 | 3.3200 | 3.2450 | 356,831 |
| Nov 1, 2023 | 3.1700 | 3.2700 | 3.1700 | 3.2600 | 3.1863 | 498,831 |
| Oct 31, 2023 | 3.1600 | 3.2300 | 3.1600 | 3.1700 | 3.0984 | 847,110 |
| Oct 30, 2023 | 3.1600 | 3.2000 | 3.1200 | 3.1500 | 3.0788 | 469,214 |
| Oct 27, 2023 | 3.2300 | 3.2600 | 3.1700 | 3.2100 | 3.1375 | 854,732 |
| Oct 26, 2023 | 3.2200 | 3.2500 | 3.1900 | 3.2000 | 3.1277 | 759,332 |
| Oct 25, 2023 | 3.2900 | 3.3000 | 3.2000 | 3.2500 | 3.1766 | 697,721 |
| Oct 24, 2023 | 3.3000 | 3.3400 | 3.2850 | 3.3000 | 3.2254 | 310,993 |
| Oct 23, 2023 | 3.3000 | 3.3300 | 3.2700 | 3.3100 | 3.2352 | 451,893 |
| Oct 20, 2023 | 3.3500 | 3.3550 | 3.3000 | 3.3400 | 3.2645 | 310,560 |
| Oct 19, 2023 | 3.3700 | 3.4100 | 3.3500 | 3.4000 | 3.3232 | 1,255,496 |
| Oct 18, 2023 | 3.4200 | 3.4500 | 3.3800 | 3.4100 | 3.3329 | 367,505 |
| Oct 17, 2023 | 3.4500 | 3.4500 | 3.3600 | 3.4300 | 3.3525 | 303,384 |
| Oct 16, 2023 | 3.3400 | 3.4000 | 3.3300 | 3.3600 | 3.2841 | 346,072 |
| Oct 13, 2023 | 3.3500 | 3.3900 | 3.3200 | 3.3400 | 3.2645 | 395,579 |
| Oct 12, 2023 | 3.4100 | 3.4500 | 3.3500 | 3.4300 | 3.3525 | 1,792,816 |
| Oct 11, 2023 | 3.3700 | 3.3900 | 3.3300 | 3.3800 | 3.3036 | 552,993 |
| Oct 10, 2023 | 3.3200 | 3.3800 | 3.3100 | 3.3600 | 3.2841 | 749,757 |
| Oct 9, 2023 | 3.3500 | 3.3550 | 3.3100 | 3.3200 | 3.2450 | 369,917 |
| Oct 6, 2023 | 3.3200 | 3.3350 | 3.2900 | 3.3200 | 3.2450 | 680,673 |
| Oct 5, 2023 | 3.2800 | 3.3100 | 3.2600 | 3.3100 | 3.2352 | 708,870 |
| Oct 4, 2023 | 3.2500 | 3.3150 | 3.2500 | 3.2900 | 3.2156 | 904,876 |
| Oct 3, 2023 | 3.3000 | 3.3250 | 3.2700 | 3.2900 | 3.2156 | 557,225 |
| Oct 2, 2023 | 3.3700 | 3.4000 | 3.3500 | 3.3500 | 3.2743 | 348,264 |
| Sep 29, 2023 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.2841 | 836,841 |
| Sep 28, 2023 | 0.0435 Dividend | |||||
| Sep 28, 2023 | 3.4000 | 3.4300 | 3.3500 | 3.3600 | 3.2841 | 453,178 |
| Sep 27, 2023 | 3.3900 | 3.5000 | 3.3900 | 3.4700 | 3.3491 | 478,765 |
| Sep 26, 2023 | 3.4400 | 3.4500 | 3.4000 | 3.4300 | 3.3105 | 1,160,117 |
| Sep 25, 2023 | 3.4600 | 3.4800 | 3.4000 | 3.4500 | 3.3298 | 735,152 |
| Sep 22, 2023 | 3.4200 | 3.4800 | 3.4100 | 3.4800 | 3.3587 | 842,377 |
| Sep 21, 2023 | 3.4800 | 3.5600 | 3.4700 | 3.4900 | 3.3684 | 740,701 |
| Sep 20, 2023 | 3.5300 | 3.5800 | 3.5000 | 3.5000 | 3.3780 | 762,567 |
| Sep 19, 2023 | 3.6100 | 3.6100 | 3.5500 | 3.5800 | 3.4552 | 556,064 |
| Sep 18, 2023 | 3.6600 | 3.7100 | 3.6100 | 3.6200 | 3.4938 | 486,366 |
| Sep 15, 2023 | 3.7400 | 3.7600 | 3.6800 | 3.7000 | 3.5710 | 1,218,542 |
| Sep 14, 2023 | 3.6300 | 3.6700 | 3.6200 | 3.6700 | 3.5421 | 464,428 |
| Sep 13, 2023 | 3.6500 | 3.6500 | 3.6150 | 3.6500 | 3.5228 | 513,423 |
| Sep 12, 2023 | 3.6100 | 3.6600 | 3.5700 | 3.6400 | 3.5131 | 488,486 |
| Sep 11, 2023 | 3.6200 | 3.6500 | 3.5550 | 3.6200 | 3.4938 | 339,745 |
| Sep 8, 2023 | 3.6200 | 3.6500 | 3.6000 | 3.6400 | 3.5131 | 255,124 |
| Sep 7, 2023 | 3.6500 | 3.6800 | 3.6000 | 3.6400 | 3.5131 | 530,978 |
| Sep 6, 2023 | 3.7100 | 3.7150 | 3.6550 | 3.6800 | 3.5517 | 398,529 |
| Sep 5, 2023 | 3.7400 | 3.7400 | 3.6900 | 3.7100 | 3.5807 | 360,891 |
| Sep 4, 2023 | 3.7300 | 3.7400 | 3.6800 | 3.7300 | 3.6000 | 424,693 |
| Sep 1, 2023 | 3.7300 | 3.7400 | 3.6800 | 3.7000 | 3.5710 | 446,255 |
| Aug 31, 2023 | 3.7300 | 3.7400 | 3.7100 | 3.7100 | 3.5807 | 966,464 |
| Aug 30, 2023 | 3.7400 | 3.7400 | 3.6900 | 3.7300 | 3.6000 | 897,562 |
| Aug 29, 2023 | 3.7000 | 3.7100 | 3.6600 | 3.6900 | 3.5614 | 201,315 |
| Aug 28, 2023 | 3.7000 | 3.7000 | 3.6500 | 3.6800 | 3.5517 | 273,551 |
| Aug 25, 2023 | 3.6500 | 3.6700 | 3.6300 | 3.6500 | 3.5228 | 343,973 |
| Aug 24, 2023 | 3.7100 | 3.7150 | 3.6700 | 3.7000 | 3.5710 | 521,467 |
| Aug 23, 2023 | 3.6400 | 3.7100 | 3.6400 | 3.6700 | 3.5421 | 6,139,571 |
| Aug 22, 2023 | 3.6600 | 3.6900 | 3.6300 | 3.6700 | 3.5421 | 475,925 |
| Aug 21, 2023 | 3.6600 | 3.7100 | 3.6500 | 3.6700 | 3.5421 | 395,490 |
| Aug 18, 2023 | 3.7000 | 3.7300 | 3.6700 | 3.6800 | 3.5517 | 539,038 |
| Aug 17, 2023 | 3.6800 | 3.7200 | 3.6350 | 3.7200 | 3.5904 | 770,752 |
| Aug 16, 2023 | 3.6400 | 3.7300 | 3.6400 | 3.7000 | 3.5710 | 938,362 |
| Aug 15, 2023 | 3.7600 | 3.7600 | 3.6650 | 3.6800 | 3.5517 | 1,072,701 |
| Aug 14, 2023 | 3.8000 | 3.8150 | 3.7600 | 3.7700 | 3.6386 | 894,446 |
| Aug 11, 2023 | 3.8400 | 3.8600 | 3.8100 | 3.8200 | 3.6869 | 575,744 |
| Aug 10, 2023 | 3.7700 | 3.8800 | 3.7700 | 3.8200 | 3.6869 | 4,258,728 |
| Aug 9, 2023 | 3.8000 | 3.8450 | 3.8000 | 3.8300 | 3.6965 | 937,701 |
| Aug 8, 2023 | 3.7900 | 3.8100 | 3.7400 | 3.7800 | 3.6483 | 1,033,845 |
| Aug 7, 2023 | 3.7500 | 3.8100 | 3.7500 | 3.7500 | 3.6193 | 752,422 |
| Aug 4, 2023 | 3.7000 | 3.7900 | 3.7000 | 3.7700 | 3.6386 | 748,751 |
| Aug 3, 2023 | 3.8200 | 3.8200 | 3.7200 | 3.7300 | 3.6000 | 707,977 |
| Aug 2, 2023 | 3.8100 | 3.8300 | 3.7150 | 3.7600 | 3.6290 | 4,716,236 |
| Aug 1, 2023 | 3.8200 | 3.8300 | 3.7800 | 3.8200 | 3.6869 | 206,917 |
| Jul 31, 2023 | 3.8200 | 3.8400 | 3.7800 | 3.8000 | 3.6676 | 226,109 |
| Jul 28, 2023 | 3.8400 | 3.8900 | 3.7600 | 3.8200 | 3.6869 | 380,380 |
| Jul 27, 2023 | 3.7700 | 3.9000 | 3.7600 | 3.8800 | 3.7448 | 455,914 |
| Jul 26, 2023 | 3.7300 | 3.7800 | 3.7100 | 3.7600 | 3.6290 | 233,247 |
| Jul 25, 2023 | 3.7700 | 3.7700 | 3.7100 | 3.7400 | 3.6097 | 462,134 |
| Jul 24, 2023 | 3.7300 | 3.8000 | 3.7100 | 3.7600 | 3.6290 | 333,203 |
| Jul 21, 2023 | 3.7000 | 3.7600 | 3.6800 | 3.7400 | 3.6097 | 290,823 |
| Jul 20, 2023 | 3.7000 | 3.7200 | 3.6600 | 3.6900 | 3.5614 | 324,411 |
| Jul 19, 2023 | 3.6300 | 3.7100 | 3.6300 | 3.6800 | 3.5517 | 536,377 |
| Jul 18, 2023 | 3.6600 | 3.6700 | 3.6000 | 3.6100 | 3.4842 | 362,807 |
| Jul 17, 2023 | 3.6300 | 3.6650 | 3.5700 | 3.6500 | 3.5228 | 278,149 |
| Jul 14, 2023 | 3.6700 | 3.6700 | 3.6100 | 3.6300 | 3.5035 | 566,704 |
| Jul 13, 2023 | 3.5800 | 3.6600 | 3.5700 | 3.6600 | 3.5324 | 597,093 |
| Jul 12, 2023 | 3.5900 | 3.5900 | 3.5450 | 3.5500 | 3.4263 | 408,483 |
| Jul 11, 2023 | 3.5800 | 3.5950 | 3.5400 | 3.5800 | 3.4552 | 263,060 |
| Jul 10, 2023 | 3.5700 | 3.6100 | 3.5200 | 3.5300 | 3.4070 | 592,327 |
| Jul 7, 2023 | 3.6500 | 3.6600 | 3.5600 | 3.5600 | 3.4359 | 751,952 |
| Jul 6, 2023 | 3.7400 | 3.7700 | 3.6800 | 3.6900 | 3.5614 | 826,238 |
| Jul 5, 2023 | 3.7600 | 3.7700 | 3.7250 | 3.7300 | 3.6000 | 485,811 |
| Jul 4, 2023 | 3.7300 | 3.7600 | 3.7000 | 3.7500 | 3.6193 | 832,719 |
| Jul 3, 2023 | 3.8000 | 3.8000 | 3.7550 | 3.7600 | 3.6290 | 736,651 |
| Jun 30, 2023 | 3.8200 | 3.8500 | 3.7100 | 3.7600 | 3.6290 | 1,240,419 |
| Jun 29, 2023 | 0.0420 Dividend | |||||
| Jun 29, 2023 | 3.8300 | 3.8500 | 3.8000 | 3.8300 | 3.6965 | 879,030 |
| Jun 28, 2023 | 3.7600 | 3.8500 | 3.7600 | 3.8400 | 3.6656 | 578,093 |
| Jun 27, 2023 | 3.7700 | 3.8200 | 3.7300 | 3.7700 | 3.5988 | 924,726 |
| Jun 26, 2023 | 3.7000 | 3.7400 | 3.6700 | 3.7200 | 3.5511 | 627,777 |
| Jun 23, 2023 | 3.7400 | 3.7600 | 3.6700 | 3.7000 | 3.5320 | 701,137 |
| Jun 22, 2023 | 3.9000 | 3.9000 | 3.7600 | 3.7700 | 3.5988 | 659,437 |
| Jun 21, 2023 | 3.9200 | 3.9200 | 3.8800 | 3.8900 | 3.7134 | 857,331 |
| Jun 20, 2023 | 3.8500 | 3.9000 | 3.8200 | 3.9000 | 3.7229 | 664,171 |
| Jun 19, 2023 | 3.8600 | 3.8650 | 3.8100 | 3.8500 | 3.6752 | 406,805 |
| Jun 16, 2023 | 3.7700 | 3.8700 | 3.7600 | 3.8300 | 3.6561 | 978,276 |
| Jun 15, 2023 | 3.6800 | 3.7900 | 3.6700 | 3.7700 | 3.5988 | 870,763 |
| Jun 14, 2023 | 3.7900 | 3.7900 | 3.6400 | 3.7000 | 3.5320 | 753,630 |
| Jun 13, 2023 | 3.7800 | 3.7900 | 3.7050 | 3.7300 | 3.5606 | 523,852 |
| Jun 9, 2023 | 3.7600 | 3.7900 | 3.7100 | 3.7200 | 3.5511 | 464,797 |
| Jun 8, 2023 | 3.8500 | 3.8600 | 3.7500 | 3.7700 | 3.5988 | 1,338,632 |
| Jun 7, 2023 | 3.8400 | 3.8500 | 3.7800 | 3.8300 | 3.6561 | 516,807 |
| Jun 6, 2023 | 3.7900 | 3.8400 | 3.7100 | 3.8100 | 3.6370 | 945,609 |
| Jun 5, 2023 | 3.8300 | 3.8850 | 3.8000 | 3.8000 | 3.6274 | 863,969 |
| Jun 2, 2023 | 3.7900 | 3.8100 | 3.7500 | 3.8000 | 3.6274 | 596,775 |
| Jun 1, 2023 | 3.7000 | 3.7400 | 3.6600 | 3.7400 | 3.5702 | 577,750 |
| May 31, 2023 | 3.7000 | 3.7200 | 3.6400 | 3.7200 | 3.5511 | 1,409,387 |
| May 30, 2023 | 3.7100 | 3.7200 | 3.6750 | 3.6900 | 3.5224 | 180,117 |
| May 29, 2023 | 3.6300 | 3.7400 | 3.6100 | 3.7300 | 3.5606 | 468,993 |
| May 26, 2023 | 3.6300 | 3.6500 | 3.6000 | 3.6300 | 3.4652 | 560,100 |
| May 25, 2023 | 3.6200 | 3.6600 | 3.5800 | 3.6400 | 3.4747 | 504,412 |
| May 24, 2023 | 3.6300 | 3.7050 | 3.6100 | 3.6800 | 3.5129 | 493,626 |
| May 23, 2023 | 3.6700 | 3.7000 | 3.6400 | 3.6700 | 3.5034 | 460,929 |
| May 22, 2023 | 3.6500 | 3.6500 | 3.5900 | 3.6300 | 3.4652 | 524,195 |
| May 19, 2023 | 3.6300 | 3.6600 | 3.5900 | 3.6500 | 3.4843 | 225,505 |
| May 18, 2023 | 3.6600 | 3.7000 | 3.5800 | 3.6000 | 3.4365 | 451,873 |
| May 17, 2023 | 3.6600 | 3.7000 | 3.6400 | 3.6400 | 3.4747 | 331,071 |
| May 16, 2023 | 3.7400 | 3.7700 | 3.7000 | 3.7100 | 3.5415 | 343,884 |
| May 15, 2023 | 3.7100 | 3.8000 | 3.7100 | 3.7900 | 3.6179 | 377,831 |
| May 12, 2023 | 3.7000 | 3.7500 | 3.6900 | 3.7300 | 3.5606 | 260,241 |
| May 11, 2023 | 3.6500 | 3.7100 | 3.6300 | 3.7000 | 3.5320 | 1,272,002 |
| May 10, 2023 | 3.6500 | 3.7050 | 3.6300 | 3.6500 | 3.4843 | 501,356 |
| May 9, 2023 | 3.6700 | 3.7200 | 3.6450 | 3.6900 | 3.5224 | 370,929 |
| May 8, 2023 | 3.7400 | 3.7600 | 3.6850 | 3.7300 | 3.5606 | 255,189 |
| May 5, 2023 | 3.7000 | 3.7600 | 3.6700 | 3.7200 | 3.5511 | 301,360 |
| May 4, 2023 | 3.5600 | 3.6700 | 3.5600 | 3.6700 | 3.5034 | 376,113 |
| May 3, 2023 | 3.6200 | 3.6500 | 3.5900 | 3.6100 | 3.4461 | 345,950 |
| May 2, 2023 | 3.7400 | 3.7850 | 3.6700 | 3.6700 | 3.5034 | 464,390 |
| May 1, 2023 | 3.7800 | 3.8000 | 3.7400 | 3.7600 | 3.5893 | 262,450 |
| Apr 28, 2023 | 3.7100 | 3.7400 | 3.6700 | 3.7300 | 3.5606 | 794,278 |
| Apr 27, 2023 | 3.6400 | 3.7100 | 3.6250 | 3.6700 | 3.5034 | 481,708 |
| Apr 26, 2023 | 3.7600 | 3.7900 | 3.6900 | 3.7100 | 3.5415 | 436,385 |