ASX - Delayed Quote AUD
Propel Funeral Partners Limited (PFP.AX)
5.15
+0.02
+(0.39%)
At close: 4:10:45 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 5.15 | 5.17 | 5.11 | 5.15 | 5.15 | 137,015 |
| May 5, 2025 | 5.17 | 5.17 | 5.11 | 5.13 | 5.13 | 176,700 |
| May 2, 2025 | 5.16 | 5.20 | 5.10 | 5.15 | 5.15 | 237,303 |
| May 1, 2025 | 5.14 | 5.19 | 5.09 | 5.16 | 5.16 | 171,370 |
| Apr 30, 2025 | 5.18 | 5.18 | 5.11 | 5.18 | 5.18 | 190,837 |
| Apr 29, 2025 | 5.20 | 5.25 | 5.16 | 5.18 | 5.18 | 1,789,108 |
| Apr 28, 2025 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | 97,306 |
| Apr 24, 2025 | 5.21 | 5.34 | 5.19 | 5.28 | 5.28 | 46,904 |
| Apr 23, 2025 | 5.22 | 5.23 | 5.13 | 5.19 | 5.19 | 145,326 |
| Apr 22, 2025 | 5.16 | 5.16 | 5.09 | 5.13 | 5.13 | 97,785 |
| Apr 17, 2025 | 5.08 | 5.16 | 5.06 | 5.14 | 5.14 | 50,890 |
| Apr 16, 2025 | 5.20 | 5.22 | 5.08 | 5.12 | 5.12 | 112,063 |
| Apr 15, 2025 | 5.23 | 5.26 | 5.15 | 5.19 | 5.19 | 75,279 |
| Apr 14, 2025 | 5.30 | 5.34 | 5.21 | 5.23 | 5.23 | 283,541 |
| Apr 11, 2025 | 5.27 | 5.27 | 5.17 | 5.20 | 5.20 | 346,210 |
| Apr 10, 2025 | 5.16 | 5.26 | 5.13 | 5.23 | 5.23 | 205,883 |
| Apr 9, 2025 | 5.30 | 5.32 | 5.05 | 5.05 | 5.05 | 138,744 |
| Apr 8, 2025 | 5.10 | 5.24 | 5.10 | 5.18 | 5.18 | 137,130 |
| Apr 7, 2025 | 4.95 | 5.11 | 4.80 | 5.07 | 5.07 | 528,253 |
| Apr 4, 2025 | 5.32 | 5.32 | 5.09 | 5.19 | 5.19 | 261,676 |
| Apr 3, 2025 | 5.28 | 5.30 | 5.22 | 5.27 | 5.27 | 63,504 |
| Apr 2, 2025 | 5.32 | 5.33 | 5.26 | 5.26 | 5.26 | 832,973 |
| Apr 1, 2025 | 5.38 | 5.38 | 5.29 | 5.31 | 5.31 | 63,470 |
| Mar 31, 2025 | 5.30 | 5.36 | 5.26 | 5.31 | 5.31 | 102,120 |
| Mar 28, 2025 | 5.36 | 5.38 | 5.29 | 5.37 | 5.37 | 97,381 |
| Mar 27, 2025 | 5.35 | 5.38 | 5.32 | 5.33 | 5.33 | 92,305 |
| Mar 26, 2025 | 5.28 | 5.36 | 5.26 | 5.34 | 5.34 | 88,094 |
| Mar 25, 2025 | 5.29 | 5.29 | 5.23 | 5.26 | 5.26 | 48,005 |
| Mar 24, 2025 | 5.28 | 5.29 | 5.19 | 5.21 | 5.21 | 193,126 |
| Mar 21, 2025 | 5.25 | 5.27 | 5.20 | 5.23 | 5.23 | 96,823 |
| Mar 20, 2025 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 47,477 |
| Mar 19, 2025 | 5.12 | 5.21 | 5.12 | 5.18 | 5.18 | 232,022 |
| Mar 18, 2025 | 5.23 | 5.26 | 5.18 | 5.18 | 5.18 | 97,518 |
| Mar 17, 2025 | 5.26 | 5.30 | 5.17 | 5.18 | 5.18 | 116,067 |
| Mar 14, 2025 | 5.04 | 5.22 | 5.04 | 5.19 | 5.19 | 126,347 |
| Mar 13, 2025 | 5.11 | 5.14 | 5.01 | 5.02 | 5.02 | 677,174 |
| Mar 12, 2025 | 5.19 | 5.19 | 5.06 | 5.09 | 5.09 | 335,543 |
| Mar 11, 2025 | 5.19 | 5.19 | 5.09 | 5.17 | 5.17 | 272,792 |
| Mar 10, 2025 | 5.23 | 5.27 | 5.18 | 5.19 | 5.19 | 167,897 |
| Mar 7, 2025 | 5.25 | 5.27 | 5.20 | 5.23 | 5.23 | 169,932 |
| Mar 6, 2025 | 5.29 | 5.29 | 5.18 | 5.24 | 5.24 | 242,605 |
| Mar 5, 2025 | 5.24 | 5.27 | 5.21 | 5.25 | 5.25 | 182,043 |
| Mar 4, 2025 | 5.28 | 5.36 | 5.24 | 5.24 | 5.24 | 357,260 |
| Mar 3, 2025 | 0.074 Dividend | |||||
| Mar 3, 2025 | 5.52 | 5.52 | 5.29 | 5.32 | 5.32 | 116,420 |
| Feb 28, 2025 | 5.43 | 5.51 | 5.41 | 5.42 | 5.35 | 157,865 |
| Feb 27, 2025 | 5.76 | 5.76 | 5.43 | 5.45 | 5.38 | 213,064 |
| Feb 26, 2025 | 5.38 | 5.50 | 5.38 | 5.39 | 5.32 | 162,289 |
| Feb 25, 2025 | 5.40 | 5.49 | 5.21 | 5.40 | 5.33 | 337,488 |
| Feb 24, 2025 | 5.79 | 5.79 | 5.36 | 5.42 | 5.35 | 799,528 |
| Feb 21, 2025 | 5.85 | 5.85 | 5.71 | 5.79 | 5.71 | 52,485 |
| Feb 20, 2025 | 5.93 | 5.93 | 5.77 | 5.80 | 5.72 | 170,362 |
| Feb 19, 2025 | 5.91 | 5.91 | 5.79 | 5.83 | 5.75 | 154,653 |
| Feb 18, 2025 | 5.87 | 5.94 | 5.83 | 5.87 | 5.79 | 89,464 |
| Feb 17, 2025 | 6.00 | 6.00 | 5.87 | 5.89 | 5.81 | 97,169 |
| Feb 14, 2025 | 5.89 | 6.02 | 5.84 | 5.99 | 5.91 | 119,902 |
| Feb 13, 2025 | 5.91 | 5.91 | 5.80 | 5.89 | 5.81 | 60,277 |
| Feb 12, 2025 | 5.91 | 5.91 | 5.84 | 5.87 | 5.79 | 89,265 |
| Feb 11, 2025 | 5.90 | 5.94 | 5.88 | 5.91 | 5.83 | 18,777 |
| Feb 10, 2025 | 5.87 | 5.95 | 5.86 | 5.95 | 5.87 | 24,115 |
| Feb 7, 2025 | 5.97 | 5.99 | 5.87 | 5.87 | 5.79 | 44,787 |
| Feb 6, 2025 | 5.93 | 5.97 | 5.90 | 5.94 | 5.86 | 35,280 |
| Feb 5, 2025 | 5.85 | 5.95 | 5.84 | 5.93 | 5.85 | 68,784 |
| Feb 4, 2025 | 5.86 | 5.87 | 5.82 | 5.85 | 5.77 | 59,444 |
| Feb 3, 2025 | 5.87 | 5.89 | 5.79 | 5.79 | 5.71 | 24,810 |
| Jan 31, 2025 | 5.77 | 5.93 | 5.77 | 5.93 | 5.85 | 66,197 |
| Jan 30, 2025 | 5.77 | 5.88 | 5.77 | 5.85 | 5.77 | 45,588 |
| Jan 29, 2025 | 5.86 | 5.88 | 5.81 | 5.85 | 5.77 | 198,686 |
| Jan 28, 2025 | 5.76 | 5.86 | 5.76 | 5.86 | 5.78 | 25,469 |
| Jan 24, 2025 | 5.74 | 5.80 | 5.71 | 5.79 | 5.71 | 62,543 |
| Jan 23, 2025 | 5.76 | 5.79 | 5.72 | 5.77 | 5.69 | 349,418 |
| Jan 22, 2025 | 5.76 | 5.85 | 5.76 | 5.79 | 5.71 | 29,857 |
| Jan 21, 2025 | 5.84 | 5.87 | 5.76 | 5.76 | 5.68 | 62,533 |
| Jan 20, 2025 | 5.80 | 5.88 | 5.79 | 5.82 | 5.74 | 72,495 |
| Jan 17, 2025 | 5.78 | 5.83 | 5.78 | 5.82 | 5.74 | 57,132 |
| Jan 16, 2025 | 5.72 | 5.82 | 5.72 | 5.82 | 5.74 | 93,401 |
| Jan 15, 2025 | 5.72 | 5.79 | 5.71 | 5.72 | 5.64 | 64,429 |
| Jan 14, 2025 | 5.75 | 5.78 | 5.66 | 5.68 | 5.60 | 70,776 |
| Jan 13, 2025 | 5.76 | 5.78 | 5.71 | 5.73 | 5.65 | 85,962 |
| Jan 10, 2025 | 5.81 | 5.85 | 5.77 | 5.81 | 5.73 | 47,254 |
| Jan 9, 2025 | 5.84 | 5.85 | 5.81 | 5.83 | 5.75 | 50,002 |
| Jan 8, 2025 | 5.80 | 5.83 | 5.75 | 5.82 | 5.74 | 147,432 |
| Jan 7, 2025 | 5.87 | 5.88 | 5.77 | 5.81 | 5.73 | 52,072 |
| Jan 6, 2025 | 5.87 | 5.90 | 5.79 | 5.81 | 5.73 | 31,570 |
| Jan 3, 2025 | 5.87 | 5.93 | 5.87 | 5.90 | 5.82 | 88,833 |
| Jan 2, 2025 | 5.88 | 5.89 | 5.80 | 5.85 | 5.77 | 66,653 |
| Dec 31, 2024 | 5.87 | 5.91 | 5.85 | 5.87 | 5.79 | 43,970 |
| Dec 30, 2024 | 5.84 | 5.89 | 5.81 | 5.85 | 5.77 | 50,080 |
| Dec 27, 2024 | 5.84 | 5.88 | 5.81 | 5.86 | 5.78 | 67,783 |
| Dec 24, 2024 | 5.75 | 5.89 | 5.75 | 5.89 | 5.81 | 98,262 |
| Dec 23, 2024 | 5.58 | 5.72 | 5.58 | 5.72 | 5.64 | 36,679 |
| Dec 20, 2024 | 5.58 | 5.68 | 5.58 | 5.61 | 5.53 | 131,960 |
| Dec 19, 2024 | 5.76 | 5.76 | 5.55 | 5.67 | 5.59 | 334,003 |
| Dec 18, 2024 | 5.82 | 5.82 | 5.72 | 5.79 | 5.71 | 173,818 |
| Dec 17, 2024 | 5.78 | 5.80 | 5.72 | 5.74 | 5.66 | 279,328 |
| Dec 16, 2024 | 5.88 | 5.91 | 5.73 | 5.78 | 5.70 | 208,816 |
| Dec 13, 2024 | 5.79 | 5.93 | 5.79 | 5.88 | 5.80 | 143,979 |
| Dec 12, 2024 | 5.88 | 5.93 | 5.84 | 5.89 | 5.81 | 69,406 |
| Dec 11, 2024 | 5.86 | 5.90 | 5.77 | 5.86 | 5.78 | 69,687 |
| Dec 10, 2024 | 5.87 | 5.88 | 5.77 | 5.86 | 5.78 | 116,305 |
| Dec 9, 2024 | 5.92 | 5.92 | 5.84 | 5.87 | 5.79 | 39,138 |
| Dec 6, 2024 | 5.89 | 5.97 | 5.85 | 5.92 | 5.84 | 226,276 |
| Dec 5, 2024 | 5.77 | 5.89 | 5.77 | 5.87 | 5.79 | 193,213 |
| Dec 4, 2024 | 5.81 | 5.83 | 5.74 | 5.83 | 5.75 | 104,216 |
| Dec 3, 2024 | 5.95 | 5.96 | 5.82 | 5.85 | 5.77 | 73,996 |
| Dec 2, 2024 | 6.00 | 6.00 | 5.87 | 5.96 | 5.88 | 25,344 |
| Nov 29, 2024 | 6.01 | 6.02 | 5.96 | 5.96 | 5.88 | 41,146 |
| Nov 28, 2024 | 5.85 | 6.01 | 5.85 | 6.00 | 5.92 | 149,211 |
| Nov 27, 2024 | 5.89 | 5.90 | 5.81 | 5.85 | 5.77 | 496,779 |
| Nov 26, 2024 | 5.83 | 5.89 | 5.77 | 5.86 | 5.78 | 127,865 |
| Nov 25, 2024 | 5.80 | 5.83 | 5.76 | 5.83 | 5.75 | 76,026 |
| Nov 22, 2024 | 5.83 | 5.83 | 5.67 | 5.77 | 5.69 | 71,802 |
| Nov 21, 2024 | 5.73 | 5.86 | 5.69 | 5.76 | 5.68 | 154,710 |
| Nov 20, 2024 | 5.67 | 5.73 | 5.53 | 5.73 | 5.65 | 128,111 |
| Nov 19, 2024 | 5.75 | 5.75 | 5.63 | 5.69 | 5.61 | 40,257 |
| Nov 18, 2024 | 5.75 | 5.80 | 5.70 | 5.77 | 5.69 | 89,606 |
| Nov 15, 2024 | 5.81 | 5.85 | 5.75 | 5.75 | 5.67 | 24,643 |
| Nov 14, 2024 | 5.75 | 5.87 | 5.75 | 5.80 | 5.72 | 18,682 |
| Nov 13, 2024 | 5.95 | 6.01 | 5.75 | 5.75 | 5.67 | 180,792 |
| Nov 12, 2024 | 5.93 | 6.01 | 5.92 | 5.94 | 5.86 | 224,727 |
| Nov 11, 2024 | 5.91 | 5.95 | 5.87 | 5.92 | 5.84 | 84,215 |
| Nov 8, 2024 | 6.00 | 6.03 | 5.95 | 5.95 | 5.87 | 48,376 |
| Nov 7, 2024 | 6.05 | 6.16 | 5.98 | 5.99 | 5.91 | 125,781 |
| Nov 6, 2024 | 6.02 | 6.08 | 6.00 | 6.00 | 5.92 | 85,292 |
| Nov 5, 2024 | 6.00 | 6.05 | 5.95 | 6.01 | 5.93 | 36,913 |
| Nov 4, 2024 | 6.06 | 6.12 | 6.02 | 6.03 | 5.95 | 119,948 |
| Nov 1, 2024 | 6.06 | 6.06 | 5.98 | 6.05 | 5.97 | 60,932 |
| Oct 31, 2024 | 5.91 | 6.09 | 5.91 | 6.06 | 5.98 | 66,631 |
| Oct 30, 2024 | 6.01 | 6.07 | 5.98 | 6.04 | 5.96 | 193,654 |
| Oct 29, 2024 | 6.00 | 6.03 | 5.98 | 5.99 | 5.91 | 69,541 |
| Oct 28, 2024 | 6.02 | 6.02 | 5.93 | 5.99 | 5.91 | 473,629 |
| Oct 25, 2024 | 5.83 | 6.04 | 5.83 | 6.02 | 5.94 | 95,635 |
| Oct 24, 2024 | 5.95 | 5.95 | 5.76 | 5.83 | 5.75 | 85,521 |
| Oct 23, 2024 | 5.88 | 5.93 | 5.76 | 5.80 | 5.72 | 146,709 |
| Oct 22, 2024 | 5.62 | 5.84 | 5.62 | 5.81 | 5.73 | 88,380 |
| Oct 21, 2024 | 5.65 | 5.75 | 5.62 | 5.70 | 5.62 | 69,559 |
| Oct 18, 2024 | 5.72 | 5.72 | 5.61 | 5.70 | 5.62 | 258,322 |
| Oct 17, 2024 | 5.67 | 5.72 | 5.66 | 5.72 | 5.64 | 115,017 |
| Oct 16, 2024 | 5.67 | 5.68 | 5.64 | 5.67 | 5.59 | 150,926 |
| Oct 15, 2024 | 5.69 | 5.73 | 5.65 | 5.67 | 5.59 | 127,761 |
| Oct 14, 2024 | 5.74 | 5.76 | 5.62 | 5.70 | 5.62 | 292,668 |
| Oct 11, 2024 | 5.75 | 5.80 | 5.69 | 5.70 | 5.62 | 56,423 |
| Oct 10, 2024 | 5.75 | 5.81 | 5.74 | 5.74 | 5.66 | 33,780 |
| Oct 9, 2024 | 5.73 | 5.84 | 5.73 | 5.79 | 5.71 | 56,154 |
| Oct 8, 2024 | 5.76 | 5.79 | 5.72 | 5.78 | 5.70 | 77,190 |
| Oct 7, 2024 | 5.80 | 5.80 | 5.73 | 5.80 | 5.72 | 32,475 |
| Oct 4, 2024 | 5.77 | 5.79 | 5.66 | 5.76 | 5.68 | 196,326 |
| Oct 3, 2024 | 5.91 | 5.91 | 5.72 | 5.79 | 5.71 | 62,825 |
| Oct 2, 2024 | 5.80 | 5.84 | 5.71 | 5.71 | 5.63 | 51,216 |
| Oct 1, 2024 | 5.80 | 5.85 | 5.72 | 5.84 | 5.76 | 105,547 |
| Sep 30, 2024 | 5.65 | 5.82 | 5.65 | 5.78 | 5.70 | 166,967 |
| Sep 27, 2024 | 5.65 | 5.69 | 5.63 | 5.66 | 5.58 | 388,669 |
| Sep 26, 2024 | 5.72 | 5.72 | 5.64 | 5.64 | 5.56 | 106,704 |
| Sep 25, 2024 | 5.67 | 5.69 | 5.56 | 5.65 | 5.57 | 113,679 |
| Sep 24, 2024 | 5.73 | 5.74 | 5.62 | 5.64 | 5.56 | 116,053 |
| Sep 23, 2024 | 5.76 | 5.85 | 5.73 | 5.75 | 5.67 | 149,763 |
| Sep 20, 2024 | 5.68 | 5.94 | 5.68 | 5.91 | 5.83 | 213,491 |
| Sep 19, 2024 | 5.94 | 5.94 | 5.66 | 5.66 | 5.58 | 69,720 |
| Sep 18, 2024 | 5.85 | 5.87 | 5.77 | 5.79 | 5.71 | 56,068 |
| Sep 17, 2024 | 5.97 | 5.98 | 5.85 | 5.85 | 5.77 | 69,803 |
| Sep 16, 2024 | 6.00 | 6.01 | 5.90 | 5.97 | 5.89 | 42,732 |
| Sep 13, 2024 | 5.98 | 6.12 | 5.97 | 6.00 | 5.92 | 118,018 |
| Sep 12, 2024 | 5.82 | 5.96 | 5.80 | 5.93 | 5.85 | 248,131 |
| Sep 11, 2024 | 5.92 | 5.92 | 5.74 | 5.80 | 5.72 | 178,246 |
| Sep 10, 2024 | 5.93 | 6.00 | 5.81 | 5.92 | 5.84 | 151,355 |
| Sep 9, 2024 | 5.80 | 5.97 | 5.80 | 5.86 | 5.78 | 111,482 |
| Sep 6, 2024 | 5.76 | 5.91 | 5.76 | 5.85 | 5.77 | 92,998 |
| Sep 5, 2024 | 5.88 | 5.88 | 5.72 | 5.76 | 5.68 | 37,988 |
| Sep 4, 2024 | 6.06 | 6.06 | 5.80 | 5.86 | 5.78 | 115,396 |
| Sep 3, 2024 | 6.06 | 6.10 | 6.03 | 6.10 | 6.02 | 122,428 |
| Sep 2, 2024 | 0.072 Dividend | |||||
| Sep 2, 2024 | 6.06 | 6.06 | 5.95 | 6.05 | 5.97 | 78,719 |
| Aug 30, 2024 | 5.97 | 6.13 | 5.90 | 6.10 | 5.95 | 109,891 |
| Aug 29, 2024 | 5.93 | 5.98 | 5.85 | 5.98 | 5.83 | 57,059 |
| Aug 28, 2024 | 5.66 | 5.86 | 5.66 | 5.83 | 5.68 | 67,581 |
| Aug 27, 2024 | 5.90 | 5.93 | 5.58 | 5.74 | 5.59 | 118,348 |
| Aug 26, 2024 | 5.92 | 5.95 | 5.84 | 5.90 | 5.75 | 43,971 |
| Aug 23, 2024 | 5.95 | 5.95 | 5.80 | 5.85 | 5.70 | 26,242 |
| Aug 22, 2024 | 5.95 | 5.95 | 5.81 | 5.85 | 5.70 | 48,059 |
| Aug 21, 2024 | 5.89 | 5.90 | 5.84 | 5.90 | 5.75 | 34,289 |
| Aug 20, 2024 | 5.95 | 5.97 | 5.85 | 5.85 | 5.70 | 43,976 |
| Aug 19, 2024 | 5.97 | 6.01 | 5.91 | 5.94 | 5.79 | 39,539 |
| Aug 16, 2024 | 6.00 | 6.06 | 5.93 | 5.93 | 5.78 | 54,863 |
| Aug 15, 2024 | 6.05 | 6.05 | 5.94 | 5.96 | 5.81 | 76,790 |
| Aug 14, 2024 | 6.05 | 6.15 | 5.95 | 6.00 | 5.85 | 102,678 |
| Aug 13, 2024 | 5.95 | 6.10 | 5.83 | 6.04 | 5.89 | 128,327 |
| Aug 12, 2024 | 5.92 | 5.92 | 5.76 | 5.80 | 5.65 | 17,735 |
| Aug 9, 2024 | 5.76 | 5.77 | 5.66 | 5.76 | 5.61 | 64,384 |
| Aug 8, 2024 | 6.02 | 6.02 | 5.70 | 5.71 | 5.57 | 57,819 |
| Aug 7, 2024 | 5.78 | 5.82 | 5.70 | 5.78 | 5.63 | 97,140 |
| Aug 6, 2024 | 5.61 | 5.77 | 5.48 | 5.72 | 5.58 | 87,434 |
| Aug 5, 2024 | 5.88 | 5.88 | 5.72 | 5.74 | 5.59 | 147,446 |
| Aug 2, 2024 | 5.95 | 5.98 | 5.91 | 5.97 | 5.82 | 54,564 |
| Aug 1, 2024 | 6.05 | 6.08 | 5.96 | 5.97 | 5.82 | 62,121 |
| Jul 31, 2024 | 5.88 | 6.11 | 5.86 | 6.00 | 5.85 | 185,788 |
| Jul 30, 2024 | 5.89 | 5.90 | 5.84 | 5.88 | 5.73 | 49,291 |
| Jul 29, 2024 | 5.90 | 5.90 | 5.82 | 5.86 | 5.71 | 44,002 |
| Jul 26, 2024 | 5.81 | 5.87 | 5.80 | 5.87 | 5.72 | 76,809 |
| Jul 25, 2024 | 5.94 | 5.94 | 5.80 | 5.85 | 5.70 | 26,384 |
| Jul 24, 2024 | 5.84 | 5.90 | 5.83 | 5.85 | 5.70 | 85,543 |
| Jul 23, 2024 | 5.85 | 5.91 | 5.85 | 5.86 | 5.71 | 99,909 |
| Jul 22, 2024 | 5.85 | 5.86 | 5.82 | 5.83 | 5.68 | 51,920 |
| Jul 19, 2024 | 5.77 | 5.85 | 5.75 | 5.85 | 5.70 | 97,219 |
| Jul 18, 2024 | 5.84 | 5.85 | 5.76 | 5.76 | 5.61 | 79,654 |
| Jul 17, 2024 | 5.81 | 5.85 | 5.71 | 5.82 | 5.67 | 177,541 |
| Jul 16, 2024 | 5.84 | 5.85 | 5.77 | 5.79 | 5.64 | 34,348 |
| Jul 15, 2024 | 5.90 | 5.91 | 5.78 | 5.85 | 5.70 | 110,743 |
| Jul 12, 2024 | 5.95 | 5.95 | 5.82 | 5.86 | 5.71 | 220,076 |
| Jul 11, 2024 | 5.91 | 6.00 | 5.88 | 5.96 | 5.81 | 157,716 |
| Jul 10, 2024 | 5.74 | 5.92 | 5.71 | 5.90 | 5.75 | 183,110 |
| Jul 9, 2024 | 5.80 | 5.81 | 5.75 | 5.79 | 5.64 | 81,487 |
| Jul 8, 2024 | 5.70 | 5.79 | 5.66 | 5.79 | 5.64 | 63,347 |
| Jul 5, 2024 | 5.74 | 5.80 | 5.64 | 5.70 | 5.56 | 105,176 |
| Jul 4, 2024 | 5.78 | 5.78 | 5.68 | 5.76 | 5.61 | 33,717 |
| Jul 3, 2024 | 5.74 | 5.75 | 5.70 | 5.71 | 5.57 | 56,054 |
| Jul 2, 2024 | 5.75 | 5.78 | 5.74 | 5.77 | 5.62 | 47,302 |
| Jul 1, 2024 | 5.77 | 5.78 | 5.73 | 5.77 | 5.62 | 72,291 |
| Jun 28, 2024 | 5.71 | 5.78 | 5.66 | 5.76 | 5.61 | 579,225 |
| Jun 27, 2024 | 5.80 | 5.80 | 5.60 | 5.66 | 5.52 | 312,712 |
| Jun 26, 2024 | 5.73 | 5.73 | 5.65 | 5.70 | 5.56 | 199,658 |
| Jun 25, 2024 | 5.75 | 5.79 | 5.69 | 5.75 | 5.60 | 35,736 |
| Jun 24, 2024 | 5.75 | 5.80 | 5.72 | 5.75 | 5.60 | 214,723 |
| Jun 21, 2024 | 5.81 | 5.95 | 5.72 | 5.72 | 5.58 | 259,034 |
| Jun 20, 2024 | 5.63 | 5.81 | 5.63 | 5.81 | 5.66 | 64,287 |
| Jun 19, 2024 | 5.77 | 5.79 | 5.73 | 5.79 | 5.64 | 371,500 |
| Jun 18, 2024 | 5.77 | 5.79 | 5.73 | 5.74 | 5.59 | 34,103 |
| Jun 17, 2024 | 5.68 | 5.78 | 5.63 | 5.77 | 5.62 | 89,961 |
| Jun 14, 2024 | 5.70 | 5.72 | 5.68 | 5.69 | 5.55 | 311,958 |
| Jun 13, 2024 | 5.61 | 5.72 | 5.57 | 5.70 | 5.56 | 63,712 |
| Jun 12, 2024 | 5.57 | 5.57 | 5.48 | 5.54 | 5.40 | 24,284 |
| Jun 11, 2024 | 5.60 | 5.60 | 5.50 | 5.54 | 5.40 | 66,532 |
| Jun 7, 2024 | 5.50 | 5.60 | 5.47 | 5.50 | 5.36 | 139,182 |
| Jun 6, 2024 | 5.55 | 5.64 | 5.48 | 5.64 | 5.50 | 169,019 |
| Jun 5, 2024 | 5.48 | 5.54 | 5.47 | 5.53 | 5.39 | 143,065 |
| Jun 4, 2024 | 5.55 | 5.55 | 5.43 | 5.50 | 5.36 | 141,569 |
| Jun 3, 2024 | 5.48 | 5.57 | 5.44 | 5.49 | 5.35 | 90,453 |
| May 31, 2024 | 5.38 | 5.45 | 5.37 | 5.45 | 5.31 | 81,854 |
| May 30, 2024 | 5.39 | 5.41 | 5.33 | 5.41 | 5.27 | 38,645 |
| May 29, 2024 | 5.42 | 5.42 | 5.30 | 5.40 | 5.26 | 70,786 |
| May 28, 2024 | 5.54 | 5.54 | 5.40 | 5.40 | 5.26 | 41,932 |
| May 27, 2024 | 5.40 | 5.54 | 5.30 | 5.51 | 5.37 | 89,893 |
| May 24, 2024 | 5.42 | 5.47 | 5.35 | 5.40 | 5.26 | 37,925 |
| May 23, 2024 | 5.50 | 5.50 | 5.43 | 5.44 | 5.30 | 29,735 |
| May 22, 2024 | 5.60 | 5.60 | 5.50 | 5.51 | 5.37 | 28,813 |
| May 21, 2024 | 5.53 | 5.59 | 5.53 | 5.54 | 5.40 | 14,870 |
| May 20, 2024 | 5.69 | 5.69 | 5.54 | 5.55 | 5.41 | 52,000 |
| May 17, 2024 | 5.60 | 5.60 | 5.54 | 5.60 | 5.46 | 93,317 |
| May 16, 2024 | 5.53 | 5.62 | 5.50 | 5.60 | 5.46 | 203,514 |
| May 15, 2024 | 5.56 | 5.57 | 5.51 | 5.53 | 5.39 | 104,997 |
| May 14, 2024 | 5.57 | 5.57 | 5.51 | 5.53 | 5.39 | 69,743 |
| May 13, 2024 | 5.65 | 5.65 | 5.55 | 5.57 | 5.43 | 365,063 |
| May 10, 2024 | 5.51 | 5.65 | 5.51 | 5.65 | 5.51 | 1,376,852 |
| May 9, 2024 | 5.65 | 5.65 | 5.52 | 5.53 | 5.39 | 78,617 |
| May 8, 2024 | 5.48 | 5.64 | 5.48 | 5.60 | 5.46 | 125,856 |
| May 7, 2024 | 5.53 | 5.55 | 5.47 | 5.48 | 5.34 | 28,117 |
| May 6, 2024 | 5.45 | 5.52 | 5.40 | 5.48 | 5.34 | 126,694 |