ASX - Delayed Quote • AUD
nib holdings limited (NHF.AX)
At close: April 24 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 24, 2024 | 7.63 | 7.67 | 7.53 | 7.56 | 7.56 | 2,345,832 |
| Apr 23, 2024 | 7.58 | 7.61 | 7.51 | 7.59 | 7.59 | 422,792 |
| Apr 22, 2024 | 7.53 | 7.59 | 7.49 | 7.55 | 7.55 | 386,092 |
| Apr 19, 2024 | 7.49 | 7.50 | 7.31 | 7.39 | 7.39 | 844,392 |
| Apr 18, 2024 | 7.60 | 7.66 | 7.53 | 7.56 | 7.56 | 518,907 |
| Apr 17, 2024 | 7.52 | 7.66 | 7.52 | 7.61 | 7.61 | 631,869 |
| Apr 16, 2024 | 7.73 | 7.75 | 7.47 | 7.52 | 7.52 | 603,024 |
| Apr 15, 2024 | 7.78 | 7.79 | 7.70 | 7.75 | 7.75 | 475,661 |
| Apr 12, 2024 | 7.67 | 7.76 | 7.62 | 7.76 | 7.76 | 543,774 |
| Apr 11, 2024 | 7.69 | 7.74 | 7.66 | 7.70 | 7.70 | 547,872 |
| Apr 10, 2024 | 7.86 | 7.87 | 7.75 | 7.79 | 7.79 | 709,635 |
| Apr 9, 2024 | 7.78 | 7.85 | 7.78 | 7.82 | 7.82 | 780,959 |
| Apr 8, 2024 | 7.71 | 7.84 | 7.69 | 7.81 | 7.81 | 617,540 |
| Apr 5, 2024 | 7.74 | 7.75 | 7.65 | 7.69 | 7.69 | 701,638 |
| Apr 4, 2024 | 7.79 | 7.83 | 7.72 | 7.76 | 7.76 | 595,724 |
| Apr 3, 2024 | 7.88 | 7.92 | 7.68 | 7.72 | 7.72 | 784,170 |
| Apr 2, 2024 | 7.86 | 8.02 | 7.81 | 7.98 | 7.98 | 1,056,329 |
| Mar 28, 2024 | 7.79 | 7.86 | 7.70 | 7.86 | 7.86 | 1,250,004 |
| Mar 27, 2024 | 7.68 | 7.78 | 7.67 | 7.78 | 7.78 | 708,693 |
| Mar 26, 2024 | 7.68 | 7.69 | 7.56 | 7.65 | 7.65 | 706,881 |
| Mar 25, 2024 | 7.69 | 7.79 | 7.65 | 7.65 | 7.65 | 741,906 |
| Mar 22, 2024 | 7.61 | 7.68 | 7.50 | 7.68 | 7.68 | 3,960,159 |
| Mar 21, 2024 | 7.60 | 7.67 | 7.54 | 7.60 | 7.60 | 1,909,911 |
| Mar 20, 2024 | 7.76 | 7.79 | 7.59 | 7.61 | 7.61 | 693,154 |
| Mar 19, 2024 | 7.80 | 7.84 | 7.71 | 7.74 | 7.74 | 457,148 |
| Mar 18, 2024 | 7.92 | 7.93 | 7.81 | 7.83 | 7.83 | 487,123 |
| Mar 15, 2024 | 7.82 | 7.96 | 7.79 | 7.90 | 7.90 | 1,771,681 |
| Mar 14, 2024 | 7.88 | 7.90 | 7.81 | 7.83 | 7.83 | 595,274 |
| Mar 13, 2024 | 7.92 | 7.95 | 7.87 | 7.88 | 7.88 | 423,954 |
| Mar 12, 2024 | 7.95 | 7.97 | 7.89 | 7.91 | 7.91 | 580,087 |
| Mar 11, 2024 | 7.94 | 8.03 | 7.89 | 7.95 | 7.95 | 496,411 |
| Mar 8, 2024 | 7.85 | 8.00 | 7.83 | 7.99 | 7.99 | 910,660 |
| Mar 7, 2024 | 0.15 Dividend | |||||
| Mar 7, 2024 | 7.83 | 7.84 | 7.72 | 7.75 | 7.75 | 2,464,163 |
| Mar 6, 2024 | 7.88 | 7.94 | 7.77 | 7.92 | 7.77 | 775,760 |
| Mar 5, 2024 | 7.78 | 7.89 | 7.65 | 7.85 | 7.70 | 1,143,256 |
| Mar 4, 2024 | 7.44 | 7.59 | 7.43 | 7.59 | 7.45 | 804,214 |
| Mar 1, 2024 | 7.37 | 7.63 | 7.35 | 7.52 | 7.38 | 1,453,234 |
| Feb 29, 2024 | 7.27 | 7.36 | 7.22 | 7.32 | 7.18 | 2,101,784 |
| Feb 28, 2024 | 7.54 | 7.56 | 7.31 | 7.38 | 7.24 | 2,046,852 |
| Feb 27, 2024 | 7.74 | 7.81 | 7.52 | 7.56 | 7.42 | 1,279,365 |
| Feb 26, 2024 | 8.20 | 8.20 | 7.68 | 7.72 | 7.57 | 1,966,622 |
| Feb 23, 2024 | 8.20 | 8.24 | 8.13 | 8.18 | 8.03 | 340,633 |
| Feb 22, 2024 | 8.07 | 8.13 | 7.97 | 8.12 | 7.97 | 472,501 |
| Feb 21, 2024 | 8.24 | 8.28 | 8.05 | 8.09 | 7.94 | 682,826 |
| Feb 20, 2024 | 8.09 | 8.23 | 8.06 | 8.22 | 8.06 | 372,373 |
| Feb 19, 2024 | 8.07 | 8.11 | 8.04 | 8.09 | 7.94 | 371,324 |
| Feb 16, 2024 | 8.14 | 8.14 | 7.98 | 8.06 | 7.91 | 474,928 |
| Feb 15, 2024 | 8.05 | 8.13 | 8.01 | 8.04 | 7.89 | 572,450 |
| Feb 14, 2024 | 8.05 | 8.05 | 7.96 | 8.00 | 7.85 | 451,020 |
| Feb 13, 2024 | 8.03 | 8.14 | 8.01 | 8.10 | 7.95 | 452,450 |
| Feb 12, 2024 | 8.08 | 8.10 | 8.01 | 8.03 | 7.88 | 330,355 |
| Feb 9, 2024 | 8.14 | 8.14 | 7.99 | 8.05 | 7.90 | 684,766 |
| Feb 8, 2024 | 8.10 | 8.15 | 8.04 | 8.15 | 8.00 | 253,987 |
| Feb 7, 2024 | 8.11 | 8.12 | 7.99 | 8.03 | 7.88 | 481,335 |
| Feb 6, 2024 | 7.97 | 8.03 | 7.89 | 7.98 | 7.83 | 471,662 |
| Feb 5, 2024 | 7.98 | 8.01 | 7.92 | 7.98 | 7.83 | 283,538 |
| Feb 2, 2024 | 8.07 | 8.08 | 7.93 | 8.01 | 7.86 | 766,760 |
| Feb 1, 2024 | 8.15 | 8.17 | 7.97 | 8.00 | 7.85 | 707,599 |
| Jan 31, 2024 | 7.98 | 8.15 | 7.95 | 8.14 | 7.99 | 841,385 |
| Jan 30, 2024 | 8.05 | 8.09 | 7.91 | 7.94 | 7.79 | 522,967 |
| Jan 29, 2024 | 8.02 | 8.08 | 7.97 | 8.00 | 7.85 | 497,686 |
| Jan 25, 2024 | 8.03 | 8.04 | 7.95 | 7.97 | 7.82 | 656,315 |
| Jan 24, 2024 | 8.04 | 8.04 | 7.91 | 7.99 | 7.84 | 446,566 |
| Jan 23, 2024 | 7.95 | 8.03 | 7.92 | 8.00 | 7.85 | 2,015,154 |
| Jan 22, 2024 | 7.82 | 7.99 | 7.82 | 7.96 | 7.81 | 878,418 |
| Jan 19, 2024 | 7.68 | 7.80 | 7.66 | 7.78 | 7.63 | 665,493 |
| Jan 18, 2024 | 7.53 | 7.67 | 7.43 | 7.67 | 7.52 | 824,012 |
| Jan 17, 2024 | 7.50 | 7.52 | 7.44 | 7.50 | 7.36 | 522,277 |
| Jan 16, 2024 | 7.48 | 7.52 | 7.45 | 7.51 | 7.37 | 273,831 |
| Jan 15, 2024 | 7.55 | 7.57 | 7.52 | 7.56 | 7.42 | 91,752 |
| Jan 12, 2024 | 7.56 | 7.59 | 7.49 | 7.55 | 7.41 | 452,876 |
| Jan 11, 2024 | 7.50 | 7.60 | 7.47 | 7.59 | 7.45 | 660,456 |
| Jan 10, 2024 | 7.55 | 7.56 | 7.45 | 7.47 | 7.33 | 378,853 |
| Jan 9, 2024 | 7.60 | 7.62 | 7.56 | 7.56 | 7.42 | 345,477 |
| Jan 8, 2024 | 7.55 | 7.60 | 7.52 | 7.53 | 7.39 | 293,057 |
| Jan 5, 2024 | 7.48 | 7.57 | 7.45 | 7.56 | 7.42 | 566,056 |
| Jan 4, 2024 | 7.46 | 7.53 | 7.43 | 7.47 | 7.33 | 538,965 |
| Jan 3, 2024 | 7.31 | 7.48 | 7.31 | 7.46 | 7.32 | 435,323 |
| Jan 2, 2024 | 7.39 | 7.42 | 7.36 | 7.38 | 7.24 | 411,482 |
| Dec 29, 2023 | 7.38 | 7.43 | 7.33 | 7.39 | 7.25 | 394,554 |
| Dec 28, 2023 | 7.38 | 7.42 | 7.33 | 7.38 | 7.24 | 361,958 |
| Dec 27, 2023 | 7.45 | 7.47 | 7.30 | 7.32 | 7.18 | 398,688 |
| Dec 22, 2023 | 7.34 | 7.38 | 7.27 | 7.33 | 7.19 | 368,550 |
| Dec 21, 2023 | 7.34 | 7.39 | 7.31 | 7.32 | 7.18 | 1,002,704 |
| Dec 20, 2023 | 7.50 | 7.50 | 7.39 | 7.40 | 7.26 | 777,436 |
| Dec 19, 2023 | 7.35 | 7.46 | 7.32 | 7.41 | 7.27 | 1,050,047 |
| Dec 18, 2023 | 7.27 | 7.39 | 7.20 | 7.35 | 7.21 | 664,486 |
| Dec 15, 2023 | 7.46 | 7.48 | 7.31 | 7.31 | 7.17 | 2,924,243 |
| Dec 14, 2023 | 7.83 | 7.83 | 7.46 | 7.46 | 7.32 | 1,238,673 |
| Dec 13, 2023 | 7.52 | 7.72 | 7.48 | 7.72 | 7.57 | 1,243,707 |
| Dec 12, 2023 | 7.44 | 7.52 | 7.41 | 7.44 | 7.30 | 688,073 |
| Dec 11, 2023 | 7.46 | 7.56 | 7.38 | 7.40 | 7.26 | 1,608,876 |
| Dec 8, 2023 | 7.50 | 7.58 | 7.40 | 7.46 | 7.32 | 1,382,692 |
| Dec 7, 2023 | 8.01 | 8.04 | 7.66 | 7.67 | 7.52 | 1,324,450 |
| Dec 6, 2023 | 7.86 | 8.15 | 7.81 | 7.99 | 7.84 | 1,263,075 |
| Dec 5, 2023 | 7.65 | 7.71 | 7.61 | 7.63 | 7.49 | 657,483 |
| Dec 4, 2023 | 7.79 | 7.79 | 7.66 | 7.66 | 7.51 | 524,931 |
| Dec 1, 2023 | 7.57 | 7.72 | 7.52 | 7.71 | 7.56 | 865,059 |
| Nov 30, 2023 | 7.60 | 7.63 | 7.55 | 7.58 | 7.44 | 916,938 |
| Nov 29, 2023 | 7.61 | 7.67 | 7.54 | 7.57 | 7.43 | 466,189 |
| Nov 28, 2023 | 7.63 | 7.66 | 7.57 | 7.60 | 7.46 | 450,441 |
| Nov 27, 2023 | 7.63 | 7.68 | 7.52 | 7.64 | 7.50 | 670,452 |
| Nov 24, 2023 | 7.57 | 7.62 | 7.55 | 7.58 | 7.44 | 501,722 |
| Nov 23, 2023 | 7.45 | 7.58 | 7.42 | 7.55 | 7.41 | 745,112 |
| Nov 22, 2023 | 7.50 | 7.52 | 7.40 | 7.47 | 7.33 | 677,128 |
| Nov 21, 2023 | 7.52 | 7.56 | 7.44 | 7.45 | 7.31 | 553,041 |
| Nov 20, 2023 | 7.54 | 7.57 | 7.45 | 7.53 | 7.39 | 764,124 |
| Nov 17, 2023 | 7.50 | 7.59 | 7.46 | 7.53 | 7.39 | 662,241 |
| Nov 16, 2023 | 7.50 | 7.55 | 7.43 | 7.48 | 7.34 | 716,869 |
| Nov 15, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.41 | - |
| Nov 14, 2023 | 7.51 | 7.57 | 7.48 | 7.55 | 7.41 | 571,381 |
| Nov 13, 2023 | 7.60 | 7.70 | 7.45 | 7.47 | 7.33 | 975,038 |
| Nov 10, 2023 | 7.25 | 7.38 | 7.21 | 7.29 | 7.15 | 703,349 |
| Nov 9, 2023 | 7.17 | 7.29 | 7.14 | 7.29 | 7.15 | 768,543 |
| Nov 8, 2023 | 7.20 | 7.22 | 7.12 | 7.12 | 6.99 | 1,614,605 |
| Nov 7, 2023 | 7.30 | 7.32 | 7.17 | 7.17 | 7.03 | 622,231 |
| Nov 6, 2023 | 7.37 | 7.40 | 7.34 | 7.34 | 7.20 | 396,804 |
| Nov 3, 2023 | 7.37 | 7.40 | 7.30 | 7.35 | 7.21 | 691,828 |
| Nov 2, 2023 | 7.30 | 7.35 | 7.24 | 7.28 | 7.14 | 846,495 |
| Nov 1, 2023 | 7.24 | 7.28 | 7.19 | 7.23 | 7.09 | 641,282 |
| Oct 31, 2023 | 7.13 | 7.24 | 7.12 | 7.24 | 7.10 | 814,185 |
| Oct 30, 2023 | 7.13 | 7.21 | 7.10 | 7.11 | 6.98 | 750,797 |
| Oct 27, 2023 | 7.29 | 7.29 | 7.19 | 7.20 | 7.06 | 1,090,585 |
| Oct 26, 2023 | 7.28 | 7.35 | 7.25 | 7.27 | 7.13 | 793,821 |
| Oct 25, 2023 | 7.28 | 7.30 | 7.21 | 7.28 | 7.14 | 876,506 |
| Oct 24, 2023 | 7.29 | 7.43 | 7.29 | 7.31 | 7.17 | 668,377 |
| Oct 23, 2023 | 7.25 | 7.33 | 7.22 | 7.28 | 7.14 | 558,853 |
| Oct 20, 2023 | 7.28 | 7.36 | 7.22 | 7.31 | 7.17 | 614,876 |
| Oct 19, 2023 | 7.40 | 7.45 | 7.31 | 7.38 | 7.24 | 1,095,736 |
| Oct 18, 2023 | 7.42 | 7.47 | 7.38 | 7.47 | 7.33 | 925,376 |
| Oct 17, 2023 | 7.35 | 7.41 | 7.31 | 7.38 | 7.24 | 1,024,636 |
| Oct 16, 2023 | 7.35 | 7.37 | 7.30 | 7.33 | 7.19 | 786,766 |
| Oct 13, 2023 | 7.50 | 7.53 | 7.33 | 7.38 | 7.24 | 666,492 |
| Oct 12, 2023 | 7.66 | 7.68 | 7.50 | 7.52 | 7.38 | 1,178,420 |
| Oct 11, 2023 | 7.56 | 7.66 | 7.53 | 7.64 | 7.50 | 515,935 |
| Oct 10, 2023 | 7.67 | 7.69 | 7.54 | 7.55 | 7.41 | 785,422 |
| Oct 9, 2023 | 7.70 | 7.73 | 7.60 | 7.60 | 7.46 | 998,684 |
| Oct 6, 2023 | 7.52 | 7.66 | 7.50 | 7.63 | 7.49 | 720,748 |
| Oct 5, 2023 | 7.34 | 7.54 | 7.32 | 7.52 | 7.38 | 787,281 |
| Oct 4, 2023 | 7.33 | 7.35 | 7.25 | 7.31 | 7.17 | 888,303 |
| Oct 3, 2023 | 7.29 | 7.38 | 7.25 | 7.32 | 7.18 | 750,328 |
| Oct 2, 2023 | 7.42 | 7.45 | 7.37 | 7.39 | 7.25 | 310,581 |
| Sep 29, 2023 | 7.42 | 7.49 | 7.39 | 7.43 | 7.29 | 414,052 |
| Sep 28, 2023 | 7.41 | 7.53 | 7.41 | 7.47 | 7.33 | 547,126 |
| Sep 27, 2023 | 7.47 | 7.50 | 7.33 | 7.43 | 7.29 | 682,874 |
| Sep 26, 2023 | 7.54 | 7.59 | 7.44 | 7.50 | 7.36 | 527,189 |
| Sep 25, 2023 | 7.44 | 7.57 | 7.43 | 7.56 | 7.42 | 680,600 |
| Sep 22, 2023 | 7.45 | 7.49 | 7.37 | 7.47 | 7.33 | 1,055,471 |
| Sep 21, 2023 | 7.63 | 7.68 | 7.50 | 7.54 | 7.40 | 936,767 |
| Sep 20, 2023 | 7.57 | 7.67 | 7.57 | 7.67 | 7.52 | 937,526 |
| Sep 19, 2023 | 7.62 | 7.65 | 7.58 | 7.60 | 7.46 | 484,637 |
| Sep 18, 2023 | 7.71 | 7.71 | 7.61 | 7.63 | 7.49 | 547,343 |
| Sep 15, 2023 | 7.74 | 7.83 | 7.71 | 7.72 | 7.57 | 1,581,127 |
| Sep 14, 2023 | 7.63 | 7.72 | 7.56 | 7.67 | 7.52 | 875,304 |
| Sep 13, 2023 | 7.74 | 7.77 | 7.69 | 7.71 | 7.56 | 629,571 |
| Sep 12, 2023 | 7.76 | 7.76 | 7.62 | 7.73 | 7.58 | 587,373 |
| Sep 11, 2023 | 7.59 | 7.79 | 7.58 | 7.79 | 7.64 | 932,478 |
| Sep 8, 2023 | 7.59 | 7.65 | 7.57 | 7.61 | 7.47 | 854,772 |
| Sep 7, 2023 | 7.68 | 7.73 | 7.58 | 7.59 | 7.45 | 1,560,187 |
| Sep 6, 2023 | 7.93 | 7.95 | 7.76 | 7.76 | 7.61 | 471,467 |
| Sep 5, 2023 | 8.02 | 8.04 | 7.92 | 7.95 | 7.80 | 489,405 |
| Sep 4, 2023 | 0.15 Dividend | |||||
| Sep 4, 2023 | 8.10 | 8.12 | 8.00 | 8.04 | 7.89 | 363,889 |
| Sep 1, 2023 | 8.32 | 8.32 | 8.19 | 8.24 | 7.94 | 394,574 |
| Aug 31, 2023 | 8.28 | 8.32 | 8.22 | 8.32 | 8.01 | 718,072 |
| Aug 30, 2023 | 8.12 | 8.25 | 8.08 | 8.16 | 7.86 | 2,249,980 |
| Aug 29, 2023 | 8.09 | 8.14 | 8.00 | 8.08 | 7.78 | 459,349 |
| Aug 28, 2023 | 8.06 | 8.14 | 7.91 | 8.12 | 7.82 | 930,489 |
| Aug 25, 2023 | 7.91 | 8.13 | 7.85 | 8.03 | 7.73 | 1,001,390 |
| Aug 24, 2023 | 7.83 | 7.99 | 7.80 | 7.99 | 7.70 | 744,103 |
| Aug 23, 2023 | 7.72 | 7.84 | 7.65 | 7.79 | 7.50 | 1,230,338 |
| Aug 22, 2023 | 8.32 | 8.32 | 7.72 | 7.76 | 7.47 | 1,511,627 |
| Aug 21, 2023 | 8.07 | 8.59 | 7.99 | 8.36 | 8.05 | 1,854,660 |
| Aug 18, 2023 | 7.84 | 8.02 | 7.79 | 8.00 | 7.71 | 796,204 |
| Aug 17, 2023 | 7.80 | 7.89 | 7.75 | 7.88 | 7.59 | 719,545 |
| Aug 16, 2023 | 7.85 | 7.89 | 7.78 | 7.81 | 7.52 | 1,004,256 |
| Aug 15, 2023 | 7.86 | 7.95 | 7.80 | 7.89 | 7.60 | 664,343 |
| Aug 14, 2023 | 7.83 | 7.95 | 7.79 | 7.87 | 7.58 | 511,573 |
| Aug 11, 2023 | 7.88 | 7.93 | 7.84 | 7.90 | 7.61 | 580,893 |
| Aug 10, 2023 | 7.95 | 7.95 | 7.84 | 7.91 | 7.62 | 1,418,603 |
| Aug 9, 2023 | 7.95 | 8.00 | 7.90 | 7.92 | 7.63 | 722,886 |
| Aug 8, 2023 | 8.13 | 8.15 | 7.96 | 8.00 | 7.71 | 1,149,311 |
| Aug 7, 2023 | 8.13 | 8.15 | 8.03 | 8.05 | 7.75 | 412,864 |
| Aug 4, 2023 | 8.12 | 8.17 | 8.08 | 8.15 | 7.85 | 1,338,341 |
| Aug 3, 2023 | 8.11 | 8.17 | 8.08 | 8.14 | 7.84 | 609,175 |
| Aug 2, 2023 | 8.20 | 8.23 | 8.12 | 8.12 | 7.82 | 744,408 |
| Aug 1, 2023 | 8.28 | 8.30 | 8.23 | 8.23 | 7.93 | 468,465 |
| Jul 31, 2023 | 8.38 | 8.40 | 8.24 | 8.28 | 7.98 | 756,530 |
| Jul 28, 2023 | 8.44 | 8.47 | 8.32 | 8.35 | 8.04 | 988,528 |
| Jul 27, 2023 | 8.29 | 8.38 | 8.24 | 8.35 | 8.04 | 1,594,912 |
| Jul 26, 2023 | 8.37 | 8.43 | 8.32 | 8.42 | 8.11 | 757,945 |
| Jul 25, 2023 | 8.31 | 8.36 | 8.30 | 8.35 | 8.04 | 600,066 |
| Jul 24, 2023 | 8.25 | 8.32 | 8.18 | 8.30 | 7.99 | 942,820 |
| Jul 21, 2023 | 8.26 | 8.28 | 8.16 | 8.22 | 7.92 | 767,750 |
| Jul 20, 2023 | 8.28 | 8.29 | 8.20 | 8.23 | 7.93 | 515,857 |
| Jul 19, 2023 | 8.25 | 8.35 | 8.19 | 8.25 | 7.95 | 907,254 |
| Jul 18, 2023 | 8.29 | 8.29 | 8.17 | 8.22 | 7.92 | 802,426 |
| Jul 17, 2023 | 8.19 | 8.25 | 8.01 | 8.14 | 7.84 | 2,275,256 |
| Jul 14, 2023 | 8.34 | 8.38 | 8.26 | 8.29 | 7.98 | 910,799 |
| Jul 13, 2023 | 8.43 | 8.44 | 8.28 | 8.28 | 7.98 | 1,114,261 |
| Jul 12, 2023 | 8.53 | 8.53 | 8.40 | 8.43 | 8.12 | 673,328 |
| Jul 11, 2023 | 8.60 | 8.60 | 8.48 | 8.49 | 8.18 | 659,911 |
| Jul 10, 2023 | 8.57 | 8.59 | 8.47 | 8.48 | 8.17 | 466,729 |
| Jul 7, 2023 | 8.54 | 8.56 | 8.49 | 8.53 | 8.22 | 611,404 |
| Jul 6, 2023 | 8.64 | 8.74 | 8.63 | 8.67 | 8.35 | 861,665 |
| Jul 5, 2023 | 8.70 | 8.76 | 8.63 | 8.69 | 8.37 | 916,285 |
| Jul 4, 2023 | 8.44 | 8.73 | 8.44 | 8.72 | 8.40 | 805,944 |
| Jul 3, 2023 | 8.45 | 8.48 | 8.40 | 8.43 | 8.12 | 947,432 |
| Jun 30, 2023 | 8.41 | 8.46 | 8.36 | 8.45 | 8.14 | 1,419,326 |
| Jun 29, 2023 | 8.68 | 8.68 | 8.44 | 8.47 | 8.16 | 1,037,977 |
| Jun 28, 2023 | 8.37 | 8.55 | 8.35 | 8.50 | 8.19 | 994,609 |
| Jun 27, 2023 | 8.41 | 8.50 | 8.31 | 8.37 | 8.06 | 1,398,798 |
| Jun 26, 2023 | 8.50 | 8.57 | 8.48 | 8.50 | 8.19 | 999,660 |
| Jun 23, 2023 | 8.66 | 8.67 | 8.54 | 8.57 | 8.25 | 1,338,426 |
| Jun 22, 2023 | 8.88 | 8.90 | 8.66 | 8.68 | 8.36 | 1,294,882 |
| Jun 21, 2023 | 8.81 | 8.95 | 8.75 | 8.85 | 8.52 | 935,742 |
| Jun 20, 2023 | 8.83 | 8.83 | 8.69 | 8.80 | 8.48 | 832,176 |
| Jun 19, 2023 | 8.75 | 8.82 | 8.68 | 8.80 | 8.48 | 1,324,966 |
| Jun 16, 2023 | 8.68 | 8.71 | 8.61 | 8.69 | 8.37 | 1,570,271 |
| Jun 15, 2023 | 8.63 | 8.68 | 8.56 | 8.60 | 8.28 | 1,073,487 |
| Jun 14, 2023 | 8.56 | 8.58 | 8.48 | 8.55 | 8.24 | 953,917 |
| Jun 13, 2023 | 8.45 | 8.53 | 8.41 | 8.51 | 8.20 | 1,143,955 |
| Jun 9, 2023 | 8.42 | 8.48 | 8.37 | 8.48 | 8.17 | 556,990 |
| Jun 8, 2023 | 8.42 | 8.51 | 8.32 | 8.39 | 8.08 | 1,502,047 |
| Jun 7, 2023 | 8.50 | 8.50 | 8.38 | 8.41 | 8.10 | 770,961 |
| Jun 6, 2023 | 8.35 | 8.49 | 8.35 | 8.47 | 8.16 | 853,247 |
| Jun 5, 2023 | 8.38 | 8.51 | 8.38 | 8.40 | 8.09 | 746,406 |
| Jun 2, 2023 | 8.49 | 8.54 | 8.34 | 8.37 | 8.06 | 601,848 |
| Jun 1, 2023 | 8.37 | 8.54 | 8.36 | 8.44 | 8.13 | 1,939,000 |
| May 31, 2023 | 8.53 | 8.59 | 8.38 | 8.45 | 8.14 | 1,518,871 |
| May 30, 2023 | 8.43 | 8.53 | 8.42 | 8.53 | 8.22 | 675,789 |
| May 29, 2023 | 8.28 | 8.48 | 8.25 | 8.46 | 8.15 | 999,367 |
| May 26, 2023 | 8.22 | 8.25 | 8.19 | 8.22 | 7.92 | 621,315 |
| May 25, 2023 | 8.11 | 8.27 | 8.02 | 8.25 | 7.95 | 1,197,416 |
| May 24, 2023 | 8.18 | 8.31 | 8.13 | 8.21 | 7.91 | 1,067,778 |
| May 23, 2023 | 8.31 | 8.31 | 8.18 | 8.22 | 7.92 | 1,220,981 |
| May 22, 2023 | 8.16 | 8.33 | 8.14 | 8.29 | 7.98 | 1,295,420 |
| May 19, 2023 | 8.11 | 8.18 | 8.07 | 8.16 | 7.86 | 668,854 |
| May 18, 2023 | 8.12 | 8.13 | 8.04 | 8.11 | 7.81 | 1,110,808 |
| May 17, 2023 | 8.10 | 8.12 | 7.99 | 8.07 | 7.77 | 731,801 |
| May 16, 2023 | 8.10 | 8.17 | 8.09 | 8.13 | 7.83 | 1,097,420 |
| May 15, 2023 | 8.03 | 8.13 | 7.95 | 8.13 | 7.83 | 1,134,644 |
| May 12, 2023 | 8.01 | 8.06 | 7.98 | 8.06 | 7.76 | 801,289 |
| May 11, 2023 | 8.02 | 8.04 | 7.90 | 8.00 | 7.71 | 3,518,190 |
| May 10, 2023 | 8.10 | 8.10 | 7.99 | 8.02 | 7.72 | 2,519,679 |
| May 9, 2023 | 8.05 | 8.19 | 7.99 | 8.12 | 7.82 | 3,103,594 |
| May 8, 2023 | 7.92 | 8.10 | 7.92 | 8.04 | 7.74 | 2,464,248 |
| May 5, 2023 | 7.79 | 7.91 | 7.73 | 7.90 | 7.61 | 1,329,945 |
| May 4, 2023 | 7.48 | 7.72 | 7.48 | 7.71 | 7.43 | 955,798 |
| May 3, 2023 | 7.50 | 7.57 | 7.45 | 7.52 | 7.24 | 1,262,807 |
| May 2, 2023 | 7.66 | 7.71 | 7.55 | 7.63 | 7.35 | 1,109,637 |
| May 1, 2023 | 7.78 | 7.78 | 7.58 | 7.58 | 7.30 | 1,049,245 |
| Apr 28, 2023 | 7.75 | 7.82 | 7.71 | 7.72 | 7.44 | 1,534,519 |
| Apr 27, 2023 | 7.70 | 7.75 | 7.67 | 7.69 | 7.41 | 482,581 |
| Apr 26, 2023 | 7.82 | 7.87 | 7.70 | 7.75 | 7.46 | 1,197,529 |
| Apr 24, 2023 | 7.66 | 7.73 | 7.55 | 7.70 | 7.42 | 630,660 |