ASX - Delayed Quote AUD
Endeavour Group Limited (EDV.AX)
At close: 4:10 PM GMT+11
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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 4.7500 | 4.7950 | 4.7400 | 4.7600 | 4.7600 | 4,405,590 |
| Oct 23, 2024 | 4.7500 | 4.7950 | 4.7400 | 4.7600 | 4.7600 | 4,423,615 |
| Oct 22, 2024 | 4.7600 | 4.7700 | 4.7300 | 4.7500 | 4.7500 | 4,534,543 |
| Oct 21, 2024 | 4.8000 | 4.8250 | 4.7700 | 4.7800 | 4.7800 | 3,392,619 |
| Oct 18, 2024 | 4.8200 | 4.8400 | 4.7900 | 4.7900 | 4.7900 | 4,851,722 |
| Oct 17, 2024 | 4.8800 | 4.8850 | 4.8100 | 4.8400 | 4.8400 | 5,578,095 |
| Oct 16, 2024 | 4.8800 | 4.9000 | 4.8100 | 4.8300 | 4.8300 | 5,716,478 |
| Oct 15, 2024 | 4.9000 | 4.9300 | 4.8800 | 4.9000 | 4.9000 | 6,280,972 |
| Oct 14, 2024 | 4.9300 | 4.9400 | 4.8850 | 4.9000 | 4.9000 | 2,847,062 |
| Oct 11, 2024 | 4.9200 | 4.9500 | 4.9100 | 4.9300 | 4.9300 | 2,452,894 |
| Oct 10, 2024 | 4.9400 | 4.9800 | 4.9300 | 4.9400 | 4.9400 | 4,585,358 |
| Oct 9, 2024 | 4.9400 | 4.9600 | 4.9200 | 4.9400 | 4.9400 | 3,300,719 |
| Oct 8, 2024 | 4.9300 | 4.9900 | 4.9200 | 4.9200 | 4.9200 | 2,956,887 |
| Oct 7, 2024 | 4.9100 | 4.9600 | 4.8900 | 4.9400 | 4.9400 | 2,101,857 |
| Oct 4, 2024 | 4.9200 | 4.9400 | 4.8850 | 4.9100 | 4.9100 | 4,152,943 |
| Oct 3, 2024 | 4.9000 | 4.9800 | 4.8400 | 4.9400 | 4.9400 | 6,514,296 |
| Oct 2, 2024 | 5.0300 | 5.0400 | 5.0000 | 5.0000 | 5.0000 | 3,714,907 |
| Oct 1, 2024 | 5.0200 | 5.1000 | 5.0200 | 5.0500 | 5.0500 | 4,498,548 |
| Sep 30, 2024 | 5.0100 | 5.0550 | 5.0100 | 5.0200 | 5.0200 | 7,115,525 |
| Sep 27, 2024 | 5.1100 | 5.1100 | 4.9000 | 4.9900 | 4.9900 | 14,973,630 |
| Sep 26, 2024 | 5.0400 | 5.1300 | 5.0200 | 5.1200 | 5.1200 | 4,631,113 |
| Sep 25, 2024 | 5.0000 | 5.0200 | 4.9600 | 5.0100 | 5.0100 | 2,759,298 |
| Sep 24, 2024 | 5.0200 | 5.0300 | 4.9300 | 4.9800 | 4.9800 | 4,984,932 |
| Sep 23, 2024 | 5.0400 | 5.0500 | 4.9400 | 4.9700 | 4.9700 | 4,162,904 |
| Sep 20, 2024 | 5.0500 | 5.1000 | 5.0400 | 5.0800 | 5.0800 | 19,658,675 |
| Sep 19, 2024 | 5.0700 | 5.0700 | 5.0000 | 5.0400 | 5.0400 | 4,149,034 |
| Sep 18, 2024 | 5.0500 | 5.1100 | 5.0350 | 5.0500 | 5.0500 | 4,156,296 |
| Sep 17, 2024 | 5.0700 | 5.0900 | 5.0200 | 5.0700 | 5.0700 | 2,781,503 |
| Sep 16, 2024 | 5.1100 | 5.1200 | 5.0400 | 5.0500 | 5.0500 | 4,078,887 |
| Sep 13, 2024 | 5.1000 | 5.1100 | 5.0600 | 5.1000 | 5.1000 | 3,963,564 |
| Sep 12, 2024 | 5.0300 | 5.0900 | 5.0100 | 5.0700 | 5.0700 | 7,351,686 |
| Sep 11, 2024 | 4.9900 | 5.0100 | 4.9500 | 4.9900 | 4.9900 | 5,748,747 |
| Sep 10, 2024 | 4.9900 | 5.0300 | 4.9700 | 4.9900 | 4.9900 | 5,887,855 |
| Sep 9, 2024 | 4.9700 | 4.9900 | 4.9200 | 4.9500 | 4.9500 | 3,945,814 |
| Sep 6, 2024 | 4.9900 | 5.0600 | 4.9800 | 5.0400 | 5.0400 | 6,429,579 |
| Sep 5, 2024 | 4.9500 | 5.0300 | 4.9200 | 4.9900 | 4.9900 | 18,624,024 |
| Sep 4, 2024 | 5.0800 | 5.0900 | 4.9600 | 4.9600 | 4.9600 | 7,196,881 |
| Sep 3, 2024 | 0.0750 Dividend | |||||
| Sep 3, 2024 | 5.1800 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 10,376,371 |
| Sep 2, 2024 | 5.2700 | 5.2750 | 5.2100 | 5.2600 | 5.1850 | 86,472,392 |
| Aug 30, 2024 | 5.3500 | 5.3550 | 5.2800 | 5.3400 | 5.2639 | 11,187,475 |
| Aug 29, 2024 | 5.2500 | 5.3100 | 5.2400 | 5.3100 | 5.2343 | 4,797,898 |
| Aug 28, 2024 | 5.2000 | 5.2700 | 5.1800 | 5.2600 | 5.1850 | 5,360,292 |
| Aug 27, 2024 | 5.2200 | 5.2600 | 5.1500 | 5.2000 | 5.1259 | 7,880,107 |
| Aug 26, 2024 | 5.5400 | 5.5500 | 5.0900 | 5.1500 | 5.0766 | 10,024,710 |
| Aug 23, 2024 | 5.4700 | 5.5400 | 5.4600 | 5.5300 | 5.4512 | 6,052,388 |
| Aug 22, 2024 | 5.5100 | 5.5500 | 5.4700 | 5.4700 | 5.3920 | 4,166,033 |
| Aug 21, 2024 | 5.4300 | 5.5000 | 5.4200 | 5.4700 | 5.3920 | 4,315,968 |
| Aug 20, 2024 | 5.4700 | 5.4700 | 5.4200 | 5.4600 | 5.3821 | 1,779,391 |
| Aug 19, 2024 | 5.4500 | 5.4850 | 5.4100 | 5.4500 | 5.3723 | 4,075,692 |
| Aug 16, 2024 | 5.5000 | 5.5200 | 5.4200 | 5.4500 | 5.3723 | 5,038,353 |
| Aug 15, 2024 | 5.4700 | 5.4900 | 5.4500 | 5.4800 | 5.4019 | 2,727,316 |
| Aug 14, 2024 | 5.4700 | 5.5000 | 5.4400 | 5.4600 | 5.3821 | 3,480,432 |
| Aug 13, 2024 | 5.4200 | 5.4500 | 5.4000 | 5.4400 | 5.3624 | 3,941,875 |
| Aug 12, 2024 | 5.4400 | 5.5000 | 5.4200 | 5.4300 | 5.3526 | 6,106,221 |
| Aug 9, 2024 | 5.3400 | 5.4150 | 5.2900 | 5.3900 | 5.3131 | 3,784,838 |
| Aug 8, 2024 | 5.3300 | 5.3900 | 5.3200 | 5.3700 | 5.2934 | 2,066,718 |
| Aug 7, 2024 | 5.2800 | 5.3800 | 5.2700 | 5.3400 | 5.2639 | 3,042,860 |
| Aug 6, 2024 | 5.2700 | 5.3300 | 5.2400 | 5.3000 | 5.2244 | 2,981,080 |
| Aug 5, 2024 | 5.3400 | 5.3700 | 5.3100 | 5.3100 | 5.2343 | 4,445,854 |
| Aug 2, 2024 | 5.3600 | 5.4250 | 5.3500 | 5.4100 | 5.3329 | 4,382,456 |
| Aug 1, 2024 | 5.4800 | 5.5000 | 5.4500 | 5.4500 | 5.3723 | 3,438,719 |
| Jul 31, 2024 | 5.3900 | 5.4900 | 5.3700 | 5.4900 | 5.4117 | 6,956,043 |
| Jul 30, 2024 | 5.3300 | 5.3900 | 5.3200 | 5.3700 | 5.2934 | 3,744,660 |
| Jul 29, 2024 | 5.3900 | 5.3950 | 5.3400 | 5.3700 | 5.2934 | 3,030,291 |
| Jul 26, 2024 | 5.3800 | 5.4000 | 5.3400 | 5.3600 | 5.2836 | 3,149,928 |
| Jul 25, 2024 | 5.3500 | 5.4100 | 5.3300 | 5.3400 | 5.2639 | 6,279,663 |
| Jul 24, 2024 | 5.3300 | 5.4000 | 5.3100 | 5.3800 | 5.3033 | 4,705,002 |
| Jul 23, 2024 | 5.3800 | 5.4400 | 5.3600 | 5.4000 | 5.3230 | 9,401,729 |
| Jul 22, 2024 | 5.2200 | 5.3900 | 5.2150 | 5.3400 | 5.2639 | 4,332,210 |
| Jul 19, 2024 | 5.2100 | 5.2600 | 5.2100 | 5.2600 | 5.1850 | 3,746,103 |
| Jul 18, 2024 | 5.2500 | 5.2800 | 5.2100 | 5.2500 | 5.1751 | 5,388,119 |
| Jul 17, 2024 | 5.1800 | 5.2300 | 5.1500 | 5.2300 | 5.1554 | 3,321,223 |
| Jul 16, 2024 | 5.2000 | 5.2200 | 5.1300 | 5.1600 | 5.0864 | 5,880,401 |
| Jul 15, 2024 | 5.1600 | 5.1800 | 5.1400 | 5.1800 | 5.1061 | 2,541,723 |
| Jul 12, 2024 | 5.1100 | 5.1700 | 5.0900 | 5.1400 | 5.0667 | 4,036,770 |
| Jul 11, 2024 | 5.0600 | 5.1000 | 5.0400 | 5.1000 | 5.0273 | 3,097,133 |
| Jul 10, 2024 | 5.0100 | 5.0500 | 4.9600 | 5.0300 | 4.9583 | 2,445,034 |
| Jul 9, 2024 | 5.0200 | 5.0500 | 4.9900 | 5.0100 | 4.9386 | 2,825,116 |
| Jul 8, 2024 | 4.9900 | 5.0100 | 4.9600 | 4.9900 | 4.9188 | 2,064,502 |
| Jul 5, 2024 | 4.9600 | 4.9900 | 4.9500 | 4.9700 | 4.8991 | 1,701,871 |
| Jul 4, 2024 | 4.9600 | 5.0100 | 4.9400 | 4.9700 | 4.8991 | 1,802,594 |
| Jul 3, 2024 | 4.8700 | 4.9350 | 4.8400 | 4.9200 | 4.8498 | 4,990,426 |
| Jul 2, 2024 | 4.9500 | 4.9950 | 4.8400 | 4.8500 | 4.7808 | 6,302,249 |
| Jul 1, 2024 | 5.0300 | 5.0600 | 4.9300 | 4.9600 | 4.8893 | 4,041,172 |
| Jun 28, 2024 | 5.1200 | 5.1400 | 5.0400 | 5.0500 | 4.9780 | 3,864,150 |
| Jun 27, 2024 | 5.0200 | 5.1100 | 4.9900 | 5.1100 | 5.0371 | 5,979,249 |
| Jun 26, 2024 | 5.1300 | 5.1300 | 5.0400 | 5.0800 | 5.0076 | 4,223,091 |
| Jun 25, 2024 | 5.0900 | 5.1400 | 5.0800 | 5.1300 | 5.0569 | 4,005,427 |
| Jun 24, 2024 | 5.0400 | 5.0900 | 5.0400 | 5.0700 | 4.9977 | 2,910,307 |
| Jun 21, 2024 | 5.0700 | 5.0850 | 5.0200 | 5.0500 | 4.9780 | 17,145,674 |
| Jun 20, 2024 | 5.0700 | 5.0700 | 5.0100 | 5.0600 | 4.9879 | 4,316,372 |
| Jun 19, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0800 | 5.0076 | 2,954,246 |
| Jun 18, 2024 | 5.1100 | 5.1300 | 5.0650 | 5.1100 | 5.0371 | 2,396,174 |
| Jun 17, 2024 | 5.0300 | 5.1100 | 5.0200 | 5.1000 | 5.0273 | 2,465,611 |
| Jun 14, 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0500 | 4.9780 | 1,935,300 |
| Jun 13, 2024 | 5.0600 | 5.0800 | 5.0400 | 5.0700 | 4.9977 | 2,907,261 |
| Jun 12, 2024 | 5.1000 | 5.1000 | 5.0200 | 5.0300 | 4.9583 | 2,540,406 |
| Jun 11, 2024 | 5.0900 | 5.1000 | 5.0400 | 5.0800 | 5.0076 | 4,523,783 |
| Jun 7, 2024 | 5.0600 | 5.1200 | 5.0400 | 5.1200 | 5.0470 | 2,681,354 |
| Jun 6, 2024 | 5.0300 | 5.0600 | 4.9900 | 5.0500 | 4.9780 | 2,921,959 |
| Jun 5, 2024 | 4.9800 | 5.0100 | 4.9500 | 5.0000 | 4.9287 | 2,745,318 |
| Jun 4, 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9500 | 4.8794 | 1,695,338 |
| Jun 3, 2024 | 4.9700 | 5.0000 | 4.9550 | 4.9700 | 4.8991 | 3,238,355 |
| May 31, 2024 | 4.9000 | 4.9600 | 4.8600 | 4.9600 | 4.8893 | 12,670,509 |
| May 30, 2024 | 4.8500 | 4.9100 | 4.8300 | 4.8900 | 4.8203 | 4,598,943 |
| May 29, 2024 | 4.9500 | 4.9700 | 4.8600 | 4.8700 | 4.8006 | 5,956,361 |
| May 28, 2024 | 5.0000 | 5.0200 | 4.9700 | 4.9900 | 4.9188 | 3,374,984 |
| May 27, 2024 | 4.9500 | 5.0300 | 4.9500 | 5.0000 | 4.9287 | 4,404,234 |
| May 24, 2024 | 4.9500 | 4.9700 | 4.9000 | 4.9000 | 4.8301 | 5,489,184 |
| May 23, 2024 | 4.9800 | 5.0450 | 4.9700 | 5.0000 | 4.9287 | 3,686,943 |
| May 22, 2024 | 5.0700 | 5.0750 | 4.9750 | 4.9800 | 4.9090 | 5,719,969 |
| May 21, 2024 | 5.0400 | 5.0900 | 5.0300 | 5.0700 | 4.9977 | 4,098,003 |
| May 20, 2024 | 5.1100 | 5.1200 | 5.0400 | 5.0500 | 4.9780 | 5,475,839 |
| May 17, 2024 | 5.2000 | 5.2050 | 5.0800 | 5.0900 | 5.0174 | 4,867,352 |
| May 16, 2024 | 5.2200 | 5.2300 | 5.1700 | 5.2100 | 5.1357 | 3,845,998 |
| May 15, 2024 | 5.1700 | 5.1900 | 5.1400 | 5.1800 | 5.1061 | 3,075,298 |
| May 14, 2024 | 5.1900 | 5.2100 | 5.1500 | 5.1700 | 5.0963 | 2,868,770 |
| May 13, 2024 | 5.1900 | 5.2200 | 5.1600 | 5.2000 | 5.1259 | 2,551,652 |
| May 10, 2024 | 5.2400 | 5.2400 | 5.1800 | 5.2000 | 5.1259 | 2,187,040 |
| May 9, 2024 | 5.2300 | 5.2700 | 5.1900 | 5.2200 | 5.1456 | 7,900,432 |
| May 8, 2024 | 5.2400 | 5.2800 | 5.2000 | 5.2300 | 5.1554 | 6,562,207 |
| May 7, 2024 | 5.2700 | 5.2700 | 5.2100 | 5.2400 | 5.1653 | 5,719,035 |
| May 6, 2024 | 5.3300 | 5.3600 | 5.2300 | 5.2400 | 5.1653 | 14,199,821 |
| May 3, 2024 | 5.1500 | 5.3000 | 5.1400 | 5.2300 | 5.1554 | 7,839,481 |
| May 2, 2024 | 5.1900 | 5.2000 | 5.1000 | 5.1300 | 5.0569 | 5,620,034 |
| May 1, 2024 | 5.1800 | 5.2050 | 5.0900 | 5.1500 | 5.0766 | 14,323,695 |
| Apr 30, 2024 | 5.4000 | 5.4200 | 5.3500 | 5.3600 | 5.2836 | 2,971,631 |
| Apr 29, 2024 | 5.3900 | 5.4050 | 5.3400 | 5.4000 | 5.3230 | 3,365,698 |
| Apr 26, 2024 | 5.3600 | 5.4400 | 5.3300 | 5.3300 | 5.2540 | 2,970,537 |
| Apr 24, 2024 | 5.4200 | 5.4400 | 5.4000 | 5.4100 | 5.3329 | 1,804,862 |
| Apr 23, 2024 | 5.4300 | 5.4600 | 5.4100 | 5.4300 | 5.3526 | 2,467,338 |
| Apr 22, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.3723 | 2,764,806 |
| Apr 19, 2024 | 5.2900 | 5.3250 | 5.2800 | 5.3200 | 5.2441 | 4,565,808 |
| Apr 18, 2024 | 5.3100 | 5.3450 | 5.3100 | 5.3100 | 5.2343 | 3,226,270 |
| Apr 17, 2024 | 5.2900 | 5.3350 | 5.2900 | 5.3100 | 5.2343 | 1,951,201 |
| Apr 16, 2024 | 5.2900 | 5.3100 | 5.2600 | 5.3000 | 5.2244 | 2,648,746 |
| Apr 15, 2024 | 5.3000 | 5.3300 | 5.2600 | 5.3200 | 5.2441 | 3,167,665 |
| Apr 12, 2024 | 5.2700 | 5.2700 | 5.2200 | 5.2400 | 5.1653 | 3,635,858 |
| Apr 11, 2024 | 5.2700 | 5.3050 | 5.2500 | 5.2800 | 5.2047 | 2,887,897 |
| Apr 10, 2024 | 5.3100 | 5.3700 | 5.3000 | 5.3300 | 5.2540 | 2,543,946 |
| Apr 9, 2024 | 5.3000 | 5.3100 | 5.2400 | 5.3000 | 5.2244 | 2,294,944 |
| Apr 8, 2024 | 5.3300 | 5.3500 | 5.2800 | 5.3000 | 5.2244 | 2,982,741 |
| Apr 5, 2024 | 5.3500 | 5.3700 | 5.3000 | 5.3200 | 5.2441 | 2,678,498 |
| Apr 4, 2024 | 5.3800 | 5.4000 | 5.3400 | 5.3700 | 5.2934 | 1,869,837 |
| Apr 3, 2024 | 5.3400 | 5.3700 | 5.2700 | 5.3500 | 5.2737 | 4,904,950 |
| Apr 2, 2024 | 5.5100 | 5.5150 | 5.3400 | 5.3500 | 5.2737 | 6,455,439 |
| Mar 28, 2024 | 5.4700 | 5.5650 | 5.4400 | 5.5100 | 5.4314 | 7,237,666 |
| Mar 27, 2024 | 5.3700 | 5.4500 | 5.3500 | 5.4100 | 5.3329 | 3,927,742 |
| Mar 26, 2024 | 5.3400 | 5.3900 | 5.3000 | 5.3800 | 5.3033 | 3,435,441 |
| Mar 25, 2024 | 5.3000 | 5.3400 | 5.2900 | 5.3400 | 5.2639 | 3,716,016 |
| Mar 22, 2024 | 5.3000 | 5.3200 | 5.2300 | 5.2800 | 5.2047 | 4,209,611 |
| Mar 21, 2024 | 5.3500 | 5.3500 | 5.2350 | 5.3000 | 5.2244 | 5,683,625 |
| Mar 20, 2024 | 5.3000 | 5.3000 | 5.2550 | 5.2900 | 5.2146 | 2,643,544 |
| Mar 19, 2024 | 5.3200 | 5.3300 | 5.2800 | 5.2900 | 5.2146 | 2,396,846 |
| Mar 18, 2024 | 5.2200 | 5.3300 | 5.2000 | 5.3100 | 5.2343 | 3,476,943 |
| Mar 15, 2024 | 5.2600 | 5.2600 | 5.1950 | 5.2400 | 5.1653 | 6,329,772 |
| Mar 14, 2024 | 5.2200 | 5.2700 | 5.2150 | 5.2700 | 5.1949 | 6,108,890 |
| Mar 13, 2024 | 5.2700 | 5.2800 | 5.2100 | 5.2300 | 5.1554 | 2,985,315 |
| Mar 12, 2024 | 5.2900 | 5.3150 | 5.2300 | 5.2500 | 5.1751 | 3,025,602 |
| Mar 11, 2024 | 5.2500 | 5.3100 | 5.2200 | 5.3000 | 5.2244 | 2,549,214 |
| Mar 8, 2024 | 5.2800 | 5.3300 | 5.2500 | 5.3100 | 5.2343 | 4,192,943 |
| Mar 7, 2024 | 5.2800 | 5.2800 | 5.1900 | 5.2500 | 5.1751 | 2,584,463 |
| Mar 6, 2024 | 5.2000 | 5.2400 | 5.1700 | 5.2400 | 5.1653 | 2,106,707 |
| Mar 5, 2024 | 0.1430 Dividend | |||||
| Mar 5, 2024 | 5.2500 | 5.2900 | 5.1900 | 5.1900 | 5.1160 | 4,500,183 |
| Mar 4, 2024 | 5.4300 | 5.4400 | 5.3450 | 5.3700 | 5.1525 | 3,452,521 |
| Mar 1, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4200 | 5.2004 | 4,530,183 |
| Feb 29, 2024 | 5.4500 | 5.5000 | 5.4150 | 5.5000 | 5.2772 | 7,437,640 |
| Feb 28, 2024 | 5.3600 | 5.4300 | 5.2800 | 5.4200 | 5.2004 | 5,493,152 |
| Feb 27, 2024 | 5.1100 | 5.3500 | 5.1100 | 5.3400 | 5.1237 | 8,169,870 |
| Feb 26, 2024 | 5.2800 | 5.2800 | 4.9600 | 5.0800 | 4.8742 | 14,902,374 |
| Feb 23, 2024 | 5.2400 | 5.3000 | 5.2000 | 5.2600 | 5.0469 | 4,582,237 |
| Feb 22, 2024 | 5.2400 | 5.3000 | 5.2100 | 5.2400 | 5.0277 | 4,747,257 |
| Feb 21, 2024 | 5.3800 | 5.4000 | 5.1800 | 5.2300 | 5.0181 | 6,019,574 |
| Feb 20, 2024 | 5.4000 | 5.4200 | 5.3400 | 5.4000 | 5.1813 | 3,151,908 |
| Feb 19, 2024 | 5.4600 | 5.4600 | 5.3650 | 5.4100 | 5.1908 | 3,509,838 |
| Feb 16, 2024 | 5.5300 | 5.5450 | 5.3950 | 5.4600 | 5.2388 | 4,227,153 |
| Feb 15, 2024 | 5.3900 | 5.4900 | 5.3900 | 5.4700 | 5.2484 | 5,448,489 |
| Feb 14, 2024 | 5.3500 | 5.3900 | 5.2900 | 5.3900 | 5.1717 | 4,936,548 |
| Feb 13, 2024 | 5.4500 | 5.4800 | 5.3700 | 5.4100 | 5.1908 | 3,782,966 |
| Feb 12, 2024 | 5.4700 | 5.4900 | 5.4000 | 5.4200 | 5.2004 | 2,292,643 |
| Feb 9, 2024 | 5.4700 | 5.5000 | 5.4300 | 5.4700 | 5.2484 | 3,970,022 |
| Feb 8, 2024 | 5.5400 | 5.5700 | 5.4700 | 5.4800 | 5.2580 | 2,955,267 |
| Feb 7, 2024 | 5.5900 | 5.6300 | 5.5200 | 5.5300 | 5.3060 | 5,309,261 |
| Feb 6, 2024 | 5.5800 | 5.6500 | 5.5400 | 5.5400 | 5.3156 | 3,767,583 |
| Feb 5, 2024 | 5.7400 | 5.7400 | 5.5800 | 5.5800 | 5.3540 | 5,868,084 |
| Feb 2, 2024 | 5.7000 | 5.7500 | 5.6400 | 5.7400 | 5.5075 | 4,210,227 |
| Feb 1, 2024 | 5.6200 | 5.7000 | 5.5700 | 5.7000 | 5.4691 | 5,260,632 |
| Jan 31, 2024 | 5.5400 | 5.6200 | 5.5000 | 5.6200 | 5.3923 | 4,286,196 |
| Jan 30, 2024 | 5.5400 | 5.5650 | 5.5000 | 5.5300 | 5.3060 | 1,796,362 |
| Jan 29, 2024 | 5.5600 | 5.5600 | 5.4700 | 5.5200 | 5.2964 | 2,757,726 |
| Jan 25, 2024 | 5.5200 | 5.5900 | 5.4900 | 5.5200 | 5.2964 | 3,065,828 |
| Jan 24, 2024 | 5.5000 | 5.5100 | 5.4400 | 5.4600 | 5.2388 | 2,618,292 |
| Jan 23, 2024 | 5.4600 | 5.5200 | 5.4300 | 5.5000 | 5.2772 | 2,357,579 |
| Jan 22, 2024 | 5.4400 | 5.4600 | 5.4000 | 5.4500 | 5.2292 | 2,102,711 |
| Jan 19, 2024 | 5.4500 | 5.4700 | 5.3900 | 5.4200 | 5.2004 | 4,121,572 |
| Jan 18, 2024 | 5.3300 | 5.4100 | 5.3200 | 5.4100 | 5.1908 | 4,471,515 |
| Jan 17, 2024 | 5.4000 | 5.4200 | 5.3100 | 5.3400 | 5.1237 | 3,520,676 |
| Jan 16, 2024 | 5.4300 | 5.4600 | 5.4000 | 5.4000 | 5.1813 | 2,112,187 |
| Jan 15, 2024 | 5.4400 | 5.4650 | 5.4300 | 5.4450 | 5.2244 | 2,179,778 |
| Jan 12, 2024 | 5.4800 | 5.5100 | 5.4300 | 5.4500 | 5.2292 | 3,027,210 |
| Jan 11, 2024 | 5.4700 | 5.5350 | 5.4400 | 5.5000 | 5.2772 | 4,065,249 |
| Jan 10, 2024 | 5.4800 | 5.5400 | 5.4500 | 5.4500 | 5.2292 | 8,583,741 |
| Jan 9, 2024 | 5.4700 | 5.5050 | 5.4100 | 5.4700 | 5.2484 | 4,902,176 |
| Jan 8, 2024 | 5.4300 | 5.4900 | 5.3900 | 5.4000 | 5.1813 | 6,550,092 |
| Jan 5, 2024 | 5.3000 | 5.4200 | 5.2800 | 5.3800 | 5.1621 | 4,469,255 |
| Jan 4, 2024 | 5.3700 | 5.3700 | 5.2500 | 5.2800 | 5.0661 | 3,397,056 |
| Jan 3, 2024 | 5.2200 | 5.4100 | 5.2050 | 5.3700 | 5.1525 | 4,173,035 |
| Jan 2, 2024 | 5.2100 | 5.2800 | 5.2100 | 5.2400 | 5.0277 | 2,051,375 |
| Dec 29, 2023 | 5.2100 | 5.2250 | 5.1750 | 5.2100 | 4.9990 | 1,861,791 |
| Dec 28, 2023 | 5.2200 | 5.2200 | 5.1700 | 5.2100 | 4.9990 | 1,640,449 |
| Dec 27, 2023 | 5.2000 | 5.2000 | 5.1500 | 5.1700 | 4.9606 | 2,781,841 |
| Dec 22, 2023 | 5.2000 | 5.2000 | 5.1200 | 5.1300 | 4.9222 | 3,904,804 |
| Dec 21, 2023 | 5.2000 | 5.2000 | 5.1300 | 5.1800 | 4.9702 | 3,199,015 |
| Dec 20, 2023 | 5.1200 | 5.2000 | 5.0900 | 5.1700 | 4.9606 | 6,752,753 |
| Dec 19, 2023 | 5.0400 | 5.0900 | 5.0000 | 5.0900 | 4.8838 | 5,437,252 |
| Dec 18, 2023 | 5.0600 | 5.0700 | 5.0200 | 5.0300 | 4.8262 | 3,110,942 |
| Dec 15, 2023 | 5.1000 | 5.1000 | 5.0450 | 5.0900 | 4.8838 | 10,463,525 |
| Dec 14, 2023 | 5.0600 | 5.0600 | 4.9600 | 5.0600 | 4.8550 | 6,715,284 |
| Dec 13, 2023 | 5.0300 | 5.0600 | 4.9700 | 4.9800 | 4.7783 | 4,274,197 |
| Dec 12, 2023 | 4.9800 | 5.0400 | 4.9500 | 5.0300 | 4.8262 | 5,261,590 |
| Dec 11, 2023 | 5.0600 | 5.0800 | 4.9400 | 4.9500 | 4.7495 | 5,686,710 |
| Dec 8, 2023 | 5.1300 | 5.1500 | 5.0400 | 5.0500 | 4.8454 | 5,124,391 |
| Dec 7, 2023 | 5.2100 | 5.2200 | 5.1300 | 5.1400 | 4.9318 | 5,616,971 |
| Dec 6, 2023 | 5.1000 | 5.3000 | 5.1000 | 5.2000 | 4.9894 | 6,429,434 |
| Dec 5, 2023 | 5.1000 | 5.1300 | 5.0450 | 5.0800 | 4.8742 | 4,848,016 |
| Dec 4, 2023 | 5.0500 | 5.1600 | 5.0300 | 5.0900 | 4.8838 | 5,120,159 |
| Dec 1, 2023 | 5.0100 | 5.0400 | 4.9400 | 5.0000 | 4.7975 | 5,210,795 |
| Nov 30, 2023 | 4.9000 | 4.9900 | 4.8950 | 4.9300 | 4.7303 | 7,252,551 |
| Nov 29, 2023 | 4.9400 | 4.9700 | 4.8900 | 4.8900 | 4.6919 | 4,282,999 |
| Nov 28, 2023 | 4.9100 | 4.9450 | 4.8900 | 4.9300 | 4.7303 | 1,848,248 |
| Nov 27, 2023 | 4.9800 | 4.9800 | 4.8800 | 4.9000 | 4.7015 | 4,685,726 |
| Nov 24, 2023 | 4.9300 | 4.9900 | 4.9100 | 4.9800 | 4.7783 | 4,337,440 |
| Nov 23, 2023 | 4.9000 | 4.9400 | 4.8800 | 4.9300 | 4.7303 | 2,690,756 |
| Nov 22, 2023 | 4.9400 | 4.9400 | 4.8700 | 4.9100 | 4.7111 | 2,728,028 |
| Nov 21, 2023 | 4.9400 | 4.9500 | 4.8750 | 4.9500 | 4.7495 | 2,276,092 |
| Nov 20, 2023 | 4.9100 | 4.9700 | 4.9000 | 4.9200 | 4.7207 | 5,798,963 |
| Nov 17, 2023 | 4.8900 | 4.9400 | 4.8650 | 4.9200 | 4.7207 | 4,369,352 |
| Nov 16, 2023 | 4.9200 | 4.9400 | 4.8700 | 4.9000 | 4.7015 | 4,729,630 |
| Nov 15, 2023 | 4.9000 | 4.9400 | 4.8700 | 4.8900 | 4.6919 | 4,587,334 |
| Nov 14, 2023 | 4.8100 | 4.8250 | 4.7600 | 4.8100 | 4.6152 | 2,729,112 |
| Nov 13, 2023 | 4.8400 | 4.8500 | 4.7700 | 4.7700 | 4.5768 | 3,806,114 |
| Nov 10, 2023 | 4.8400 | 4.8600 | 4.7950 | 4.8300 | 4.6343 | 3,843,192 |
| Nov 9, 2023 | 4.9400 | 4.9700 | 4.8450 | 4.8800 | 4.6823 | 5,534,293 |
| Nov 8, 2023 | 4.9500 | 4.9700 | 4.8900 | 4.9300 | 4.7303 | 8,099,342 |
| Nov 7, 2023 | 5.0000 | 5.0100 | 4.9000 | 4.9300 | 4.7303 | 4,382,242 |
| Nov 6, 2023 | 5.0200 | 5.0600 | 5.0000 | 5.0200 | 4.8166 | 2,156,076 |
| Nov 3, 2023 | 4.9700 | 5.0600 | 4.9400 | 5.0100 | 4.8071 | 4,089,519 |
| Nov 2, 2023 | 4.9900 | 5.0100 | 4.9100 | 4.9300 | 4.7303 | 4,125,029 |
| Nov 1, 2023 | 4.9600 | 4.9800 | 4.9000 | 4.9600 | 4.7591 | 4,549,807 |
| Oct 31, 2023 | 5.0000 | 5.0700 | 4.9400 | 4.9400 | 4.7399 | 8,203,345 |
| Oct 30, 2023 | 4.9500 | 5.0100 | 4.8900 | 4.9100 | 4.7111 | 5,013,818 |
| Oct 27, 2023 | 4.9100 | 5.0400 | 4.8900 | 5.0200 | 4.8166 | 5,202,695 |
| Oct 26, 2023 | 4.9500 | 4.9800 | 4.8400 | 4.8500 | 4.6535 | 12,366,100 |
| Oct 25, 2023 | 5.0400 | 5.0650 | 4.9650 | 4.9800 | 4.7783 | 13,575,912 |
| Oct 24, 2023 | 5.0800 | 5.0950 | 5.0100 | 5.0200 | 4.8166 | 2,673,011 |
| Oct 23, 2023 | 5.0700 | 5.1300 | 5.0700 | 5.0900 | 4.8838 | 2,468,729 |