ASX - Delayed Quote • AUD
Atlas Arteria Limited (ALX.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 | 5.33 | 5.34 | 5.16 | 5.16 | 5.16 | 3,031,405 |
| Apr 24, 2024 | 5.27 | 5.38 | 5.27 | 5.38 | 5.38 | 916,199 |
| Apr 23, 2024 | 5.43 | 5.45 | 5.34 | 5.35 | 5.35 | 1,699,602 |
| Apr 22, 2024 | 5.37 | 5.43 | 5.35 | 5.43 | 5.43 | 819,561 |
| Apr 19, 2024 | 5.39 | 5.41 | 5.34 | 5.36 | 5.36 | 1,743,690 |
| Apr 18, 2024 | 5.29 | 5.44 | 5.28 | 5.42 | 5.42 | 1,852,596 |
| Apr 17, 2024 | 5.30 | 5.30 | 5.26 | 5.29 | 5.29 | 2,522,495 |
| Apr 16, 2024 | 5.25 | 5.32 | 5.23 | 5.29 | 5.29 | 2,843,714 |
| Apr 15, 2024 | 5.30 | 5.33 | 5.22 | 5.27 | 5.27 | 1,480,808 |
| Apr 12, 2024 | 5.31 | 5.35 | 5.29 | 5.32 | 5.32 | 1,922,356 |
| Apr 11, 2024 | 5.29 | 5.40 | 5.29 | 5.34 | 5.34 | 1,733,368 |
| Apr 10, 2024 | 5.38 | 5.42 | 5.34 | 5.37 | 5.37 | 1,339,947 |
| Apr 9, 2024 | 5.32 | 5.41 | 5.31 | 5.35 | 5.35 | 1,528,124 |
| Apr 8, 2024 | 5.34 | 5.34 | 5.26 | 5.32 | 5.32 | 2,409,672 |
| Apr 5, 2024 | 5.30 | 5.36 | 5.27 | 5.30 | 5.30 | 1,467,643 |
| Apr 4, 2024 | 5.29 | 5.35 | 5.26 | 5.34 | 5.34 | 1,997,860 |
| Apr 3, 2024 | 5.27 | 5.28 | 5.21 | 5.26 | 5.26 | 2,738,830 |
| Apr 2, 2024 | 5.30 | 5.34 | 5.24 | 5.31 | 5.31 | 3,003,607 |
| Mar 28, 2024 | 5.13 | 5.35 | 5.10 | 5.33 | 5.33 | 4,880,115 |
| Mar 27, 2024 | 5.07 | 5.13 | 5.06 | 5.11 | 5.11 | 1,787,484 |
| Mar 26, 2024 | 0.20 Dividend | |||||
| Mar 26, 2024 | 5.15 | 5.16 | 5.07 | 5.07 | 5.07 | 1,806,546 |
| Mar 25, 2024 | 5.32 | 5.35 | 5.30 | 5.34 | 5.14 | 1,425,714 |
| Mar 22, 2024 | 5.33 | 5.35 | 5.26 | 5.31 | 5.11 | 1,679,113 |
| Mar 21, 2024 | 5.30 | 5.38 | 5.29 | 5.37 | 5.17 | 3,348,518 |
| Mar 20, 2024 | 5.30 | 5.33 | 5.26 | 5.28 | 5.08 | 1,507,834 |
| Mar 19, 2024 | 5.22 | 5.30 | 5.18 | 5.29 | 5.09 | 1,997,131 |
| Mar 18, 2024 | 5.22 | 5.26 | 5.20 | 5.22 | 5.02 | 1,129,741 |
| Mar 15, 2024 | 5.26 | 5.27 | 5.21 | 5.23 | 5.03 | 5,775,023 |
| Mar 14, 2024 | 5.25 | 5.33 | 5.20 | 5.28 | 5.08 | 1,540,086 |
| Mar 13, 2024 | 5.29 | 5.30 | 5.21 | 5.25 | 5.05 | 2,021,021 |
| Mar 12, 2024 | 5.31 | 5.33 | 5.25 | 5.28 | 5.08 | 1,477,926 |
| Mar 11, 2024 | 5.37 | 5.40 | 5.31 | 5.33 | 5.13 | 1,456,595 |
| Mar 8, 2024 | 5.42 | 5.46 | 5.35 | 5.43 | 5.23 | 4,056,505 |
| Mar 7, 2024 | 5.33 | 5.40 | 5.30 | 5.38 | 5.18 | 2,922,353 |
| Mar 6, 2024 | 5.24 | 5.33 | 5.19 | 5.33 | 5.13 | 5,624,827 |
| Mar 5, 2024 | 5.38 | 5.40 | 5.18 | 5.25 | 5.05 | 4,900,849 |
| Mar 4, 2024 | 5.42 | 5.42 | 5.25 | 5.37 | 5.17 | 2,730,242 |
| Mar 1, 2024 | 5.40 | 5.43 | 5.35 | 5.37 | 5.17 | 1,991,755 |
| Feb 29, 2024 | 5.52 | 5.54 | 5.40 | 5.40 | 5.20 | 6,030,050 |
| Feb 28, 2024 | 5.42 | 5.46 | 5.40 | 5.46 | 5.26 | 2,219,593 |
| Feb 27, 2024 | 5.48 | 5.49 | 5.41 | 5.42 | 5.22 | 1,323,815 |
| Feb 26, 2024 | 5.54 | 5.56 | 5.41 | 5.45 | 5.25 | 2,364,433 |
| Feb 23, 2024 | 5.48 | 5.53 | 5.46 | 5.53 | 5.32 | 1,981,827 |
| Feb 22, 2024 | 5.37 | 5.54 | 5.32 | 5.54 | 5.33 | 2,388,150 |
| Feb 21, 2024 | 5.38 | 5.39 | 5.31 | 5.36 | 5.16 | 3,767,863 |
| Feb 20, 2024 | 5.40 | 5.43 | 5.38 | 5.43 | 5.23 | 1,958,222 |
| Feb 19, 2024 | 5.35 | 5.40 | 5.30 | 5.40 | 5.20 | 3,537,377 |
| Feb 16, 2024 | 5.37 | 5.38 | 5.31 | 5.38 | 5.18 | 2,239,046 |
| Feb 15, 2024 | 5.26 | 5.41 | 5.26 | 5.32 | 5.12 | 1,861,492 |
| Feb 14, 2024 | 5.40 | 5.43 | 5.28 | 5.28 | 5.08 | 2,036,381 |
| Feb 13, 2024 | 5.50 | 5.52 | 5.44 | 5.44 | 5.24 | 1,570,612 |
| Feb 12, 2024 | 5.42 | 5.51 | 5.41 | 5.49 | 5.28 | 1,520,154 |
| Feb 9, 2024 | 5.43 | 5.45 | 5.40 | 5.41 | 5.21 | 6,349,415 |
| Feb 8, 2024 | 5.48 | 5.52 | 5.44 | 5.45 | 5.25 | 1,544,005 |
| Feb 7, 2024 | 5.53 | 5.53 | 5.47 | 5.48 | 5.27 | 2,609,162 |
| Feb 6, 2024 | 5.49 | 5.53 | 5.46 | 5.51 | 5.30 | 2,155,246 |
| Feb 5, 2024 | 5.43 | 5.55 | 5.43 | 5.55 | 5.34 | 5,162,517 |
| Feb 2, 2024 | 5.39 | 5.49 | 5.37 | 5.49 | 5.28 | 2,914,396 |
| Feb 1, 2024 | 5.55 | 5.63 | 5.35 | 5.35 | 5.15 | 3,542,764 |
| Jan 31, 2024 | 5.44 | 5.47 | 5.41 | 5.42 | 5.22 | 5,456,282 |
| Jan 30, 2024 | 5.37 | 5.50 | 5.37 | 5.47 | 5.27 | 3,176,166 |
| Jan 29, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.15 | 2,825,691 |
| Jan 25, 2024 | 5.37 | 5.38 | 5.34 | 5.36 | 5.16 | 1,976,897 |
| Jan 24, 2024 | 5.40 | 5.43 | 5.36 | 5.36 | 5.16 | 2,355,586 |
| Jan 23, 2024 | 5.43 | 5.44 | 5.34 | 5.36 | 5.16 | 2,695,110 |
| Jan 22, 2024 | 5.48 | 5.48 | 5.41 | 5.45 | 5.25 | 2,165,275 |
| Jan 19, 2024 | 5.49 | 5.52 | 5.41 | 5.43 | 5.23 | 2,320,612 |
| Jan 18, 2024 | 5.43 | 5.51 | 5.41 | 5.41 | 5.21 | 2,023,509 |
| Jan 17, 2024 | 5.60 | 5.62 | 5.54 | 5.58 | 5.37 | 1,751,338 |
| Jan 16, 2024 | 5.66 | 5.68 | 5.60 | 5.61 | 5.40 | 1,796,423 |
| Jan 15, 2024 | 5.78 | 5.78 | 5.71 | 5.74 | 5.53 | 194,181 |
| Jan 12, 2024 | 5.79 | 5.80 | 5.74 | 5.77 | 5.55 | 942,439 |
| Jan 11, 2024 | 5.86 | 5.86 | 5.76 | 5.81 | 5.59 | 1,092,215 |
| Jan 10, 2024 | 5.87 | 5.87 | 5.77 | 5.81 | 5.59 | 817,909 |
| Jan 9, 2024 | 5.83 | 5.87 | 5.80 | 5.87 | 5.65 | 1,305,948 |
| Jan 8, 2024 | 5.83 | 5.85 | 5.76 | 5.77 | 5.55 | 705,143 |
| Jan 5, 2024 | 5.78 | 5.86 | 5.77 | 5.82 | 5.60 | 992,996 |
| Jan 4, 2024 | 5.83 | 5.83 | 5.75 | 5.82 | 5.60 | 1,767,824 |
| Jan 3, 2024 | 5.70 | 5.78 | 5.70 | 5.75 | 5.53 | 1,338,191 |
| Jan 2, 2024 | 5.79 | 5.86 | 5.79 | 5.83 | 5.61 | 707,222 |
| Dec 29, 2023 | 5.83 | 5.86 | 5.77 | 5.78 | 5.56 | 3,282,178 |
| Dec 28, 2023 | 5.83 | 5.88 | 5.82 | 5.87 | 5.65 | 1,245,003 |
| Dec 27, 2023 | 5.69 | 5.82 | 5.69 | 5.77 | 5.55 | 1,896,868 |
| Dec 22, 2023 | 5.75 | 5.76 | 5.70 | 5.71 | 5.50 | 1,413,888 |
| Dec 21, 2023 | 5.74 | 5.76 | 5.67 | 5.75 | 5.53 | 3,027,927 |
| Dec 20, 2023 | 5.70 | 5.72 | 5.65 | 5.70 | 5.49 | 2,012,276 |
| Dec 19, 2023 | 5.62 | 5.63 | 5.57 | 5.63 | 5.42 | 2,692,443 |
| Dec 18, 2023 | 5.62 | 5.67 | 5.56 | 5.60 | 5.39 | 3,707,317 |
| Dec 15, 2023 | 5.70 | 5.74 | 5.57 | 5.58 | 5.37 | 35,312,489 |
| Dec 14, 2023 | 5.82 | 5.86 | 5.75 | 5.78 | 5.56 | 3,925,898 |
| Dec 13, 2023 | 5.72 | 5.76 | 5.69 | 5.71 | 5.50 | 3,277,342 |
| Dec 12, 2023 | 5.70 | 5.73 | 5.69 | 5.72 | 5.51 | 2,305,416 |
| Dec 11, 2023 | 5.71 | 5.79 | 5.69 | 5.70 | 5.49 | 2,012,852 |
| Dec 8, 2023 | 5.68 | 5.74 | 5.66 | 5.71 | 5.50 | 2,497,589 |
| Dec 7, 2023 | 5.70 | 5.79 | 5.67 | 5.73 | 5.52 | 2,553,233 |
| Dec 6, 2023 | 5.67 | 5.76 | 5.62 | 5.71 | 5.50 | 2,703,409 |
| Dec 5, 2023 | 5.63 | 5.64 | 5.56 | 5.60 | 5.39 | 2,838,660 |
| Dec 4, 2023 | 5.77 | 5.78 | 5.64 | 5.69 | 5.48 | 2,092,136 |
| Dec 1, 2023 | 5.76 | 5.76 | 5.67 | 5.69 | 5.48 | 2,132,764 |
| Nov 30, 2023 | 5.70 | 5.80 | 5.66 | 5.80 | 5.58 | 3,634,541 |
| Nov 29, 2023 | 5.67 | 5.76 | 5.67 | 5.69 | 5.48 | 1,435,279 |
| Nov 28, 2023 | 5.67 | 5.75 | 5.66 | 5.69 | 5.48 | 1,178,739 |
| Nov 27, 2023 | 5.73 | 5.78 | 5.67 | 5.69 | 5.48 | 1,086,010 |
| Nov 24, 2023 | 5.76 | 5.80 | 5.66 | 5.70 | 5.49 | 1,060,337 |
| Nov 23, 2023 | 5.79 | 5.80 | 5.73 | 5.76 | 5.54 | 1,226,721 |
| Nov 22, 2023 | 5.89 | 5.90 | 5.76 | 5.82 | 5.60 | 2,273,995 |
| Nov 21, 2023 | 5.82 | 5.88 | 5.81 | 5.86 | 5.64 | 2,673,831 |
| Nov 20, 2023 | 6.07 | 6.07 | 5.83 | 5.83 | 5.61 | 4,409,203 |
| Nov 17, 2023 | 5.92 | 6.02 | 5.88 | 6.02 | 5.79 | 1,226,798 |
| Nov 16, 2023 | 6.04 | 6.07 | 5.79 | 5.85 | 5.63 | 1,740,867 |
| Nov 15, 2023 | 5.93 | 6.01 | 5.81 | 5.97 | 5.75 | 2,745,570 |
| Nov 14, 2023 | 5.77 | 5.89 | 5.75 | 5.82 | 5.60 | 1,860,640 |
| Nov 13, 2023 | 5.82 | 5.82 | 5.69 | 5.73 | 5.52 | 1,896,301 |
| Nov 10, 2023 | 5.63 | 5.84 | 5.63 | 5.79 | 5.57 | 1,858,415 |
| Nov 9, 2023 | 5.72 | 5.79 | 5.68 | 5.70 | 5.49 | 2,547,609 |
| Nov 8, 2023 | 5.76 | 5.83 | 5.69 | 5.78 | 5.56 | 3,192,255 |
| Nov 7, 2023 | 5.67 | 5.74 | 5.63 | 5.64 | 5.43 | 1,564,932 |
| Nov 6, 2023 | 5.63 | 5.70 | 5.51 | 5.67 | 5.46 | 1,961,322 |
| Nov 3, 2023 | 5.48 | 5.67 | 5.45 | 5.64 | 5.43 | 2,465,904 |
| Nov 2, 2023 | 5.38 | 5.42 | 5.34 | 5.40 | 5.20 | 1,583,418 |
| Nov 1, 2023 | 5.32 | 5.41 | 5.32 | 5.38 | 5.18 | 1,341,938 |
| Oct 31, 2023 | 5.34 | 5.36 | 5.30 | 5.31 | 5.11 | 2,747,000 |
| Oct 30, 2023 | 5.31 | 5.35 | 5.26 | 5.35 | 5.15 | 1,474,567 |
| Oct 27, 2023 | 5.39 | 5.42 | 5.31 | 5.35 | 5.15 | 1,818,506 |
| Oct 26, 2023 | 5.34 | 5.42 | 5.30 | 5.41 | 5.21 | 2,505,198 |
| Oct 25, 2023 | 5.36 | 5.40 | 5.26 | 5.36 | 5.16 | 2,540,203 |
| Oct 24, 2023 | 5.32 | 5.42 | 5.28 | 5.41 | 5.21 | 1,817,020 |
| Oct 23, 2023 | 5.30 | 5.42 | 5.29 | 5.33 | 5.13 | 2,248,028 |
| Oct 20, 2023 | 5.40 | 5.48 | 5.30 | 5.37 | 5.17 | 1,481,552 |
| Oct 19, 2023 | 5.40 | 5.53 | 5.38 | 5.42 | 5.22 | 1,683,261 |
| Oct 18, 2023 | 5.42 | 5.50 | 5.37 | 5.45 | 5.25 | 2,344,117 |
| Oct 17, 2023 | 5.58 | 5.60 | 5.49 | 5.52 | 5.31 | 2,018,765 |
| Oct 16, 2023 | 5.65 | 5.68 | 5.53 | 5.59 | 5.38 | 1,057,486 |
| Oct 13, 2023 | 5.61 | 5.69 | 5.57 | 5.65 | 5.44 | 1,571,442 |
| Oct 12, 2023 | 5.81 | 5.83 | 5.70 | 5.70 | 5.49 | 2,895,127 |
| Oct 11, 2023 | 5.63 | 5.73 | 5.55 | 5.72 | 5.51 | 2,000,558 |
| Oct 10, 2023 | 5.58 | 5.69 | 5.55 | 5.64 | 5.43 | 2,394,881 |
| Oct 9, 2023 | 5.43 | 5.55 | 5.43 | 5.55 | 5.34 | 2,153,294 |
| Oct 6, 2023 | 5.53 | 5.55 | 5.45 | 5.47 | 5.27 | 2,154,062 |
| Oct 5, 2023 | 5.45 | 5.55 | 5.44 | 5.55 | 5.34 | 3,530,059 |
| Oct 4, 2023 | 5.38 | 5.45 | 5.33 | 5.43 | 5.23 | 3,057,414 |
| Oct 3, 2023 | 5.49 | 5.53 | 5.34 | 5.41 | 5.21 | 3,537,028 |
| Oct 2, 2023 | 5.57 | 5.57 | 5.51 | 5.55 | 5.34 | 2,618,593 |
| Sep 29, 2023 | 5.50 | 5.53 | 5.47 | 5.53 | 5.32 | 5,657,481 |
| Sep 28, 2023 | 5.47 | 5.69 | 5.43 | 5.61 | 5.40 | 3,567,861 |
| Sep 27, 2023 | 5.65 | 5.74 | 5.57 | 5.74 | 5.53 | 3,276,327 |
| Sep 26, 2023 | 5.69 | 5.72 | 5.67 | 5.69 | 5.48 | 2,065,028 |
| Sep 25, 2023 | 0.20 Dividend | |||||
| Sep 25, 2023 | 5.76 | 5.78 | 5.68 | 5.75 | 5.53 | 1,356,344 |
| Sep 22, 2023 | 5.85 | 5.95 | 5.85 | 5.94 | 5.53 | 2,731,416 |
| Sep 21, 2023 | 6.05 | 6.10 | 5.95 | 5.97 | 5.55 | 4,315,246 |
| Sep 20, 2023 | 5.87 | 5.95 | 5.86 | 5.91 | 5.50 | 2,712,581 |
| Sep 19, 2023 | 5.99 | 6.00 | 5.86 | 5.90 | 5.49 | 2,801,525 |
| Sep 18, 2023 | 5.99 | 6.03 | 5.89 | 5.97 | 5.55 | 1,849,230 |
| Sep 15, 2023 | 5.90 | 6.00 | 5.88 | 6.00 | 5.58 | 11,869,876 |
| Sep 14, 2023 | 5.69 | 5.86 | 5.66 | 5.85 | 5.44 | 4,816,277 |
| Sep 13, 2023 | 5.80 | 5.82 | 5.63 | 5.69 | 5.29 | 3,869,111 |
| Sep 12, 2023 | 5.77 | 5.82 | 5.70 | 5.81 | 5.40 | 2,452,947 |
| Sep 11, 2023 | 5.84 | 5.85 | 5.74 | 5.78 | 5.38 | 2,245,892 |
| Sep 8, 2023 | 5.84 | 5.89 | 5.81 | 5.84 | 5.43 | 2,101,330 |
| Sep 7, 2023 | 5.88 | 5.93 | 5.79 | 5.84 | 5.43 | 2,654,771 |
| Sep 6, 2023 | 6.03 | 6.05 | 5.90 | 5.90 | 5.49 | 1,322,379 |
| Sep 5, 2023 | 6.10 | 6.15 | 6.01 | 6.08 | 5.66 | 4,972,352 |
| Sep 4, 2023 | 6.16 | 6.18 | 6.00 | 6.10 | 5.67 | 2,509,311 |
| Sep 1, 2023 | 6.14 | 6.26 | 6.14 | 6.17 | 5.74 | 1,882,091 |
| Aug 31, 2023 | 6.19 | 6.28 | 6.08 | 6.08 | 5.66 | 16,249,926 |
| Aug 30, 2023 | 6.11 | 6.23 | 6.09 | 6.18 | 5.75 | 1,864,904 |
| Aug 29, 2023 | 6.04 | 6.14 | 6.03 | 6.11 | 5.68 | 1,429,808 |
| Aug 28, 2023 | 6.09 | 6.11 | 6.02 | 6.05 | 5.63 | 1,285,415 |
| Aug 25, 2023 | 6.09 | 6.12 | 5.99 | 6.06 | 5.64 | 1,978,658 |
| Aug 24, 2023 | 6.10 | 6.19 | 6.05 | 6.17 | 5.74 | 2,017,639 |
| Aug 23, 2023 | 5.97 | 6.11 | 5.97 | 6.07 | 5.65 | 3,556,459 |
| Aug 22, 2023 | 5.97 | 6.03 | 5.97 | 6.02 | 5.60 | 1,355,682 |
| Aug 21, 2023 | 6.08 | 6.09 | 5.95 | 5.96 | 5.54 | 1,684,495 |
| Aug 18, 2023 | 6.09 | 6.10 | 6.01 | 6.10 | 5.67 | 1,783,891 |
| Aug 17, 2023 | 6.12 | 6.15 | 6.05 | 6.07 | 5.65 | 1,819,841 |
| Aug 16, 2023 | 6.17 | 6.18 | 6.13 | 6.15 | 5.72 | 2,048,780 |
| Aug 15, 2023 | 6.14 | 6.21 | 6.11 | 6.21 | 5.78 | 2,091,546 |
| Aug 14, 2023 | 6.12 | 6.16 | 6.05 | 6.12 | 5.69 | 1,850,982 |
| Aug 11, 2023 | 6.14 | 6.21 | 6.11 | 6.16 | 5.73 | 1,938,855 |
| Aug 10, 2023 | 6.12 | 6.20 | 6.10 | 6.16 | 5.73 | 1,822,610 |
| Aug 9, 2023 | 6.08 | 6.11 | 6.06 | 6.11 | 5.68 | 1,592,471 |
| Aug 8, 2023 | 6.11 | 6.14 | 6.06 | 6.09 | 5.66 | 2,155,847 |
| Aug 7, 2023 | 6.10 | 6.18 | 6.10 | 6.13 | 5.70 | 615,150 |
| Aug 4, 2023 | 6.09 | 6.16 | 6.06 | 6.15 | 5.72 | 1,526,581 |
| Aug 3, 2023 | 6.11 | 6.18 | 6.07 | 6.13 | 5.70 | 2,556,665 |
| Aug 2, 2023 | 6.13 | 6.15 | 6.09 | 6.12 | 5.69 | 2,335,909 |
| Aug 1, 2023 | 6.31 | 6.31 | 6.21 | 6.21 | 5.78 | 3,147,756 |
| Jul 31, 2023 | 6.29 | 6.32 | 6.24 | 6.28 | 5.84 | 4,732,323 |
| Jul 28, 2023 | 6.30 | 6.36 | 6.20 | 6.27 | 5.83 | 2,355,090 |
| Jul 27, 2023 | 6.32 | 6.43 | 6.30 | 6.39 | 5.94 | 2,496,876 |
| Jul 26, 2023 | 6.26 | 6.35 | 6.24 | 6.32 | 5.88 | 2,176,630 |
| Jul 25, 2023 | 6.29 | 6.31 | 6.26 | 6.30 | 5.86 | 1,512,371 |
| Jul 24, 2023 | 6.30 | 6.37 | 6.25 | 6.26 | 5.82 | 2,928,549 |
| Jul 21, 2023 | 6.24 | 6.28 | 6.19 | 6.21 | 5.78 | 2,388,051 |
| Jul 20, 2023 | 6.24 | 6.28 | 6.20 | 6.27 | 5.83 | 2,150,360 |
| Jul 19, 2023 | 6.24 | 6.31 | 6.16 | 6.23 | 5.79 | 1,825,913 |
| Jul 18, 2023 | 6.25 | 6.27 | 6.17 | 6.22 | 5.79 | 1,123,867 |
| Jul 17, 2023 | 6.27 | 6.30 | 6.25 | 6.29 | 5.85 | 1,233,301 |
| Jul 14, 2023 | 6.27 | 6.30 | 6.21 | 6.25 | 5.81 | 2,036,865 |
| Jul 13, 2023 | 6.30 | 6.30 | 6.20 | 6.24 | 5.80 | 2,574,463 |
| Jul 12, 2023 | 6.20 | 6.33 | 6.16 | 6.25 | 5.81 | 2,739,082 |
| Jul 11, 2023 | 6.07 | 6.14 | 6.01 | 6.14 | 5.71 | 1,762,662 |
| Jul 10, 2023 | 6.16 | 6.23 | 6.03 | 6.05 | 5.63 | 1,848,416 |
| Jul 7, 2023 | 6.24 | 6.28 | 6.14 | 6.15 | 5.72 | 2,564,619 |
| Jul 6, 2023 | 6.27 | 6.36 | 6.23 | 6.31 | 5.87 | 2,564,605 |
| Jul 5, 2023 | 6.21 | 6.32 | 6.21 | 6.25 | 5.81 | 3,275,928 |
| Jul 4, 2023 | 6.25 | 6.29 | 6.22 | 6.23 | 5.79 | 1,922,765 |
| Jul 3, 2023 | 6.22 | 6.28 | 6.20 | 6.25 | 5.81 | 1,876,964 |
| Jun 30, 2023 | 6.18 | 6.22 | 6.09 | 6.21 | 5.78 | 1,968,343 |
| Jun 29, 2023 | 6.21 | 6.23 | 6.15 | 6.20 | 5.77 | 2,246,628 |
| Jun 28, 2023 | 6.13 | 6.23 | 6.10 | 6.23 | 5.79 | 1,980,940 |
| Jun 27, 2023 | 6.14 | 6.16 | 6.08 | 6.15 | 5.72 | 1,761,538 |
| Jun 26, 2023 | 6.08 | 6.19 | 6.08 | 6.17 | 5.74 | 2,284,889 |
| Jun 23, 2023 | 6.13 | 6.13 | 6.05 | 6.10 | 5.67 | 2,640,103 |
| Jun 22, 2023 | 6.16 | 6.17 | 6.01 | 6.13 | 5.70 | 2,947,007 |
| Jun 21, 2023 | 6.21 | 6.25 | 6.17 | 6.17 | 5.74 | 2,595,685 |
| Jun 20, 2023 | 6.40 | 6.40 | 6.13 | 6.19 | 5.76 | 4,046,985 |
| Jun 19, 2023 | 6.32 | 6.45 | 6.28 | 6.42 | 5.97 | 2,530,255 |
| Jun 16, 2023 | 6.17 | 6.40 | 6.12 | 6.28 | 5.84 | 6,765,034 |
| Jun 15, 2023 | 6.11 | 6.22 | 6.10 | 6.20 | 5.77 | 5,937,380 |
| Jun 14, 2023 | 6.10 | 6.17 | 6.07 | 6.13 | 5.70 | 3,530,004 |
| Jun 13, 2023 | 6.14 | 6.18 | 6.11 | 6.11 | 5.68 | 2,291,533 |
| Jun 9, 2023 | 6.21 | 6.22 | 6.15 | 6.17 | 5.74 | 1,962,591 |
| Jun 8, 2023 | 6.29 | 6.29 | 6.20 | 6.24 | 5.80 | 2,312,872 |
| Jun 7, 2023 | 6.34 | 6.35 | 6.24 | 6.26 | 5.82 | 3,191,680 |
| Jun 6, 2023 | 6.32 | 6.40 | 6.31 | 6.33 | 5.89 | 2,852,564 |
| Jun 5, 2023 | 6.44 | 6.44 | 6.34 | 6.37 | 5.92 | 4,180,760 |
| Jun 2, 2023 | 6.43 | 6.44 | 6.38 | 6.38 | 5.93 | 1,877,347 |
| Jun 1, 2023 | 6.44 | 6.48 | 6.38 | 6.39 | 5.94 | 1,916,568 |
| May 31, 2023 | 6.41 | 6.42 | 6.37 | 6.40 | 5.95 | 4,146,450 |
| May 30, 2023 | 6.37 | 6.41 | 6.37 | 6.39 | 5.94 | 893,190 |
| May 29, 2023 | 6.34 | 6.40 | 6.34 | 6.38 | 5.93 | 1,463,496 |
| May 26, 2023 | 6.32 | 6.38 | 6.30 | 6.33 | 5.89 | 1,090,030 |
| May 25, 2023 | 6.39 | 6.44 | 6.33 | 6.34 | 5.90 | 1,669,455 |
| May 24, 2023 | 6.37 | 6.47 | 6.36 | 6.44 | 5.99 | 2,156,918 |
| May 23, 2023 | 6.51 | 6.51 | 6.40 | 6.40 | 5.95 | 1,573,673 |
| May 22, 2023 | 6.52 | 6.59 | 6.48 | 6.49 | 6.04 | 1,863,695 |
| May 19, 2023 | 6.54 | 6.55 | 6.49 | 6.52 | 6.06 | 1,748,577 |
| May 18, 2023 | 6.56 | 6.58 | 6.50 | 6.53 | 6.07 | 2,479,935 |
| May 17, 2023 | 6.52 | 6.55 | 6.51 | 6.55 | 6.09 | 1,121,687 |
| May 16, 2023 | 6.60 | 6.61 | 6.51 | 6.51 | 6.06 | 1,927,946 |
| May 15, 2023 | 6.55 | 6.59 | 6.54 | 6.59 | 6.13 | 2,462,223 |
| May 12, 2023 | 6.49 | 6.57 | 6.41 | 6.57 | 6.11 | 4,159,924 |
| May 11, 2023 | 6.59 | 6.60 | 6.48 | 6.52 | 6.06 | 3,039,604 |
| May 10, 2023 | 6.66 | 6.68 | 6.58 | 6.60 | 6.14 | 1,861,042 |
| May 9, 2023 | 6.61 | 6.63 | 6.53 | 6.63 | 6.17 | 2,511,373 |
| May 8, 2023 | 6.68 | 6.69 | 6.58 | 6.60 | 6.14 | 1,523,701 |
| May 5, 2023 | 6.67 | 6.73 | 6.60 | 6.60 | 6.14 | 2,424,277 |
| May 4, 2023 | 6.45 | 6.72 | 6.45 | 6.67 | 6.20 | 3,575,862 |
| May 3, 2023 | 6.38 | 6.45 | 6.38 | 6.43 | 5.98 | 2,598,643 |
| May 2, 2023 | 6.51 | 6.62 | 6.39 | 6.43 | 5.98 | 4,647,746 |
| May 1, 2023 | 6.57 | 6.74 | 6.56 | 6.56 | 6.10 | 2,211,479 |
| Apr 28, 2023 | 6.57 | 6.59 | 6.49 | 6.54 | 6.08 | 5,034,466 |
| Apr 27, 2023 | 6.60 | 6.61 | 6.51 | 6.55 | 6.09 | 2,598,987 |
| Apr 26, 2023 | 6.54 | 6.65 | 6.52 | 6.60 | 6.14 | 3,667,951 |