CME - Delayed Quote • USD
As of 4:59 PM EDT. Market Open.
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
| 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 |
|---|---|---|---|---|---|---|
| Sep 13, 2024 | 58,180.00 | 60,245.00 | 57,810.00 | 60,110.00 | 60,110.00 | 9,237 |
| Sep 12, 2024 | 57,545.00 | 58,755.00 | 57,415.00 | 58,580.00 | 58,580.00 | 12,196 |
| Sep 11, 2024 | 57,765.00 | 58,210.00 | 55,645.00 | 57,860.00 | 57,860.00 | 12,196 |
| Sep 10, 2024 | 57,500.00 | 58,265.00 | 56,610.00 | 58,195.00 | 58,195.00 | 6,715 |
| Sep 9, 2024 | 54,565.00 | 57,480.00 | 54,545.00 | 57,410.00 | 57,410.00 | 14,268 |
| Sep 6, 2024 | 56,375.00 | 57,270.00 | 52,820.00 | 53,695.00 | 53,695.00 | 14,268 |
| Sep 5, 2024 | 58,485.00 | 58,665.00 | 55,955.00 | 56,215.00 | 56,215.00 | 10,653 |
| Sep 4, 2024 | 58,365.00 | 58,840.00 | 55,725.00 | 58,355.00 | 58,355.00 | 10,982 |
| Sep 3, 2024 | 58,645.00 | 60,185.00 | 57,315.00 | 58,240.00 | 58,240.00 | 11,642 |
| Aug 30, 2024 | 59,020.00 | 59,900.00 | 58,700.00 | 59,165.64 | 59,165.64 | 9,451 |
| Aug 29, 2024 | 59,220.00 | 61,235.00 | 58,825.00 | 59,275.00 | 59,275.00 | 9,497 |
| Aug 28, 2024 | 60,485.00 | 60,485.00 | 57,885.00 | 58,950.00 | 58,950.00 | 13,769 |
| Aug 27, 2024 | 63,255.00 | 63,510.00 | 61,445.00 | 62,055.00 | 62,055.00 | 11,849 |
| Aug 26, 2024 | 64,500.00 | 65,200.00 | 63,120.00 | 63,330.00 | 63,330.00 | 11,300 |
| Aug 23, 2024 | 60,610.00 | 64,000.00 | 60,365.00 | 63,815.00 | 63,815.00 | 19,987 |
| Aug 22, 2024 | 61,410.00 | 61,700.00 | 59,840.00 | 60,350.00 | 60,350.00 | 9,974 |
| Aug 21, 2024 | 59,365.00 | 61,995.00 | 58,900.00 | 61,730.00 | 61,730.00 | 8,981 |
| Aug 20, 2024 | 59,175.00 | 61,650.00 | 58,690.00 | 59,670.00 | 59,670.00 | 10,871 |
| Aug 19, 2024 | 59,700.00 | 59,810.00 | 58,000.00 | 59,200.00 | 59,200.00 | 6,577 |
| Aug 16, 2024 | 57,755.00 | 60,130.00 | 57,270.00 | 59,990.00 | 59,990.00 | 10,524 |
| Aug 15, 2024 | 59,000.00 | 60,050.00 | 56,295.00 | 57,220.00 | 57,220.00 | 9,285 |
| Aug 14, 2024 | 61,270.00 | 62,200.00 | 58,855.00 | 59,080.00 | 59,080.00 | 7,782 |
| Aug 13, 2024 | 59,415.00 | 61,895.00 | 58,600.00 | 61,105.00 | 61,105.00 | 7,446 |
| Aug 12, 2024 | 59,250.00 | 60,910.00 | 57,945.00 | 59,200.00 | 59,200.00 | 8,516 |
| Aug 9, 2024 | 60,620.00 | 62,970.00 | 59,810.00 | 60,990.00 | 60,990.00 | 8,408 |
| Aug 8, 2024 | 55,635.00 | 60,240.00 | 54,790.00 | 59,695.00 | 59,695.00 | 11,456 |
| Aug 7, 2024 | 56,805.00 | 58,030.00 | 54,870.00 | 55,000.00 | 55,000.00 | 9,708 |
| Aug 6, 2024 | 54,705.00 | 57,420.00 | 54,230.00 | 57,145.00 | 57,145.00 | 11,490 |
| Aug 5, 2024 | 58,885.00 | 59,445.00 | 49,365.00 | 53,770.00 | 53,770.00 | 30,884 |
| Aug 2, 2024 | 65,200.00 | 66,065.00 | 62,470.00 | 62,945.00 | 62,945.00 | 11,759 |
| Aug 1, 2024 | 65,365.00 | 65,720.00 | 62,615.00 | 63,790.00 | 63,790.00 | 11,015 |
| Jul 31, 2024 | 66,835.00 | 67,360.00 | 65,030.00 | 65,685.00 | 65,685.00 | 7,240 |
| Jul 30, 2024 | 67,970.00 | 68,135.00 | 65,800.00 | 66,385.00 | 66,385.00 | 8,097 |
| Jul 29, 2024 | 68,930.00 | 70,825.00 | 67,035.00 | 67,860.00 | 67,860.00 | 12,489 |
| Jul 26, 2024 | 65,700.00 | 68,010.00 | 65,620.00 | 67,414.79 | 67,414.79 | 8,446 |
| Jul 25, 2024 | 65,740.00 | 65,770.00 | 63,440.00 | 64,695.00 | 64,695.00 | 8,955 |
| Jul 24, 2024 | 65,895.00 | 67,230.00 | 65,535.00 | 65,700.00 | 65,700.00 | 10,505 |
| Jul 23, 2024 | 68,095.00 | 68,135.00 | 65,495.00 | 65,565.00 | 65,565.00 | 12,316 |
| Jul 22, 2024 | 68,655.00 | 68,655.00 | 66,670.00 | 68,340.00 | 68,340.00 | 13,300 |
| Jul 19, 2024 | 64,045.00 | 67,740.00 | 63,430.00 | 67,480.00 | 67,480.00 | 17,385 |
| Jul 18, 2024 | 64,540.00 | 65,390.00 | 63,340.00 | 63,650.00 | 63,650.00 | 7,890 |
| Jul 17, 2024 | 64,805.00 | 66,295.00 | 64,015.00 | 64,730.00 | 64,730.00 | 8,505 |
| Jul 16, 2024 | 63,845.00 | 65,505.00 | 62,680.00 | 65,450.00 | 65,450.00 | 11,092 |
| Jul 15, 2024 | 60,985.00 | 64,210.00 | 60,845.00 | 63,700.00 | 63,700.00 | 13,383 |
| Jul 12, 2024 | 57,565.00 | 58,790.00 | 56,685.00 | 57,845.00 | 57,845.00 | 6,811 |
| Jul 11, 2024 | 57,685.00 | 59,895.00 | 57,235.00 | 57,580.00 | 57,580.00 | 7,909 |
| Jul 10, 2024 | 58,120.00 | 59,740.00 | 57,365.00 | 57,625.00 | 57,625.00 | 6,654 |
| Jul 9, 2024 | 56,825.00 | 58,570.00 | 56,540.00 | 58,160.00 | 58,160.00 | 7,065 |
| Jul 8, 2024 | 56,850.00 | 58,525.00 | 54,580.00 | 56,755.00 | 56,755.00 | 10,642 |
| Jul 5, 2024 | 60,300.00 | 60,635.00 | 53,635.00 | 56,685.00 | 56,685.00 | 18,530 |
| Jul 3, 2024 | 62,275.00 | 62,510.00 | 59,740.00 | 59,825.00 | 59,825.00 | 7,862 |
| Jul 2, 2024 | 63,535.00 | 63,630.00 | 62,035.00 | 62,185.00 | 62,185.00 | 6,486 |
| Jul 1, 2024 | 62,085.00 | 64,335.00 | 62,085.00 | 63,695.00 | 63,695.00 | 9,316 |
| Jun 28, 2024 | 61,415.00 | 62,210.00 | 60,895.00 | 61,024.23 | 61,024.23 | 8,336 |
| Jun 27, 2024 | 61,000.00 | 62,415.00 | 60,605.00 | 61,365.00 | 61,365.00 | 6,717 |
| Jun 26, 2024 | 61,995.00 | 62,495.00 | 60,690.00 | 60,940.00 | 60,940.00 | 9,045 |
| Jun 25, 2024 | 59,950.00 | 62,460.00 | 59,890.00 | 62,055.00 | 62,055.00 | 13,612 |
| Jun 24, 2024 | 64,005.00 | 64,005.00 | 58,410.00 | 59,145.00 | 59,145.00 | 15,686 |
| Jun 21, 2024 | 65,185.00 | 65,260.00 | 63,395.00 | 64,260.00 | 64,260.00 | 9,351 |
| Jun 20, 2024 | 65,190.00 | 66,675.00 | 64,595.00 | 65,100.00 | 65,100.00 | 9,083 |
| Jun 18, 2024 | 66,695.00 | 66,920.00 | 64,080.00 | 64,475.00 | 64,475.00 | 9,773 |
| Jun 17, 2024 | 66,350.00 | 67,525.00 | 65,180.00 | 66,865.00 | 66,865.00 | 7,918 |
| Jun 14, 2024 | 67,260.00 | 67,655.00 | 65,200.00 | 65,640.00 | 65,640.00 | 6,556 |
| Jun 13, 2024 | 68,855.00 | 68,855.00 | 66,395.00 | 66,860.00 | 66,860.00 | 7,277 |
| Jun 12, 2024 | 67,710.00 | 70,480.00 | 67,220.00 | 67,875.00 | 67,875.00 | 10,968 |
| Jun 11, 2024 | 69,775.00 | 69,895.00 | 66,335.00 | 67,735.00 | 67,735.00 | 10,980 |
| Jun 10, 2024 | 69,995.00 | 70,655.00 | 69,480.00 | 69,875.00 | 69,875.00 | 4,482 |
| Jun 7, 2024 | 71,260.00 | 72,660.00 | 68,595.00 | 69,755.00 | 69,755.00 | 11,270 |
| Jun 6, 2024 | 71,840.00 | 72,265.00 | 70,515.00 | 70,960.00 | 70,960.00 | 5,012 |
| Jun 5, 2024 | 71,155.00 | 72,455.00 | 70,840.00 | 71,890.00 | 71,890.00 | 6,981 |
| Jun 4, 2024 | 69,560.00 | 71,770.00 | 68,965.00 | 71,085.00 | 71,085.00 | 8,788 |
| Jun 3, 2024 | 68,200.00 | 70,975.00 | 68,070.00 | 69,660.00 | 69,660.00 | 9,361 |
| May 31, 2024 | 68,330.00 | 69,010.00 | 67,570.00 | 67,633.73 | 67,633.73 | 7,435 |
| May 30, 2024 | 67,510.00 | 69,670.00 | 67,110.00 | 68,675.00 | 68,675.00 | 10,686 |
| May 29, 2024 | 68,420.00 | 68,965.00 | 67,080.00 | 67,185.00 | 67,185.00 | 7,983 |
| May 28, 2024 | 68,735.00 | 70,855.00 | 67,250.00 | 68,455.00 | 68,455.00 | 15,960 |
| May 24, 2024 | 68,100.00 | 69,585.00 | 66,730.00 | 69,475.00 | 69,475.00 | 9,374 |
| May 23, 2024 | 69,795.00 | 70,370.00 | 66,400.00 | 67,205.00 | 67,205.00 | 10,274 |
| May 22, 2024 | 70,060.00 | 71,010.00 | 69,410.00 | 69,815.00 | 69,815.00 | 6,283 |
| May 21, 2024 | 70,115.00 | 72,360.00 | 69,420.00 | 69,500.00 | 69,500.00 | 11,094 |
| May 20, 2024 | 66,525.00 | 70,805.00 | 66,300.00 | 70,435.00 | 70,435.00 | 9,663 |
| May 17, 2024 | 65,815.00 | 67,865.00 | 65,345.00 | 67,365.00 | 67,365.00 | 7,980 |
| May 16, 2024 | 66,390.00 | 67,135.00 | 64,890.00 | 65,445.00 | 65,445.00 | 6,307 |
| May 15, 2024 | 61,925.00 | 66,870.00 | 61,540.00 | 66,495.00 | 66,495.00 | 12,434 |
| May 14, 2024 | 63,295.00 | 63,485.00 | 61,350.00 | 61,835.00 | 61,835.00 | 5,849 |
| May 13, 2024 | 61,465.00 | 63,855.00 | 61,045.00 | 63,480.00 | 63,480.00 | 8,495 |
| May 10, 2024 | 62,980.00 | 63,890.00 | 60,425.00 | 60,950.00 | 60,950.00 | 9,605 |
| May 9, 2024 | 62,110.00 | 63,120.00 | 60,875.00 | 62,840.00 | 62,840.00 | 4,727 |
| May 8, 2024 | 63,305.00 | 63,445.00 | 61,725.00 | 62,460.00 | 62,460.00 | 4,441 |
| May 7, 2024 | 63,905.00 | 64,835.00 | 63,160.00 | 63,365.00 | 63,365.00 | 3,917 |
| May 6, 2024 | 64,185.00 | 66,015.00 | 63,075.00 | 63,585.00 | 63,585.00 | 6,195 |
| May 3, 2024 | 59,565.00 | 63,660.00 | 59,265.00 | 62,590.00 | 62,590.00 | 8,896 |
| May 2, 2024 | 58,340.00 | 60,070.00 | 57,265.00 | 59,765.00 | 59,765.00 | 7,940 |
| May 1, 2024 | 60,345.00 | 61,150.00 | 56,910.00 | 57,355.00 | 57,355.00 | 12,640 |
| Apr 30, 2024 | 63,645.00 | 65,335.00 | 59,300.00 | 59,400.00 | 59,400.00 | 12,130 |
| Apr 29, 2024 | 64,620.00 | 64,620.00 | 62,135.00 | 63,450.00 | 63,450.00 | 6,714 |
| Apr 26, 2024 | 64,740.00 | 64,760.00 | 63,645.00 | 64,302.05 | 64,302.05 | 5,338 |
| Apr 25, 2024 | 64,240.00 | 65,015.00 | 62,770.00 | 64,700.00 | 64,700.00 | 9,830 |
| Apr 24, 2024 | 66,335.00 | 67,120.00 | 63,435.00 | 63,880.00 | 63,880.00 | 12,369 |
| Apr 23, 2024 | 66,690.00 | 67,340.00 | 65,795.00 | 66,435.00 | 66,435.00 | 9,402 |
| Apr 22, 2024 | 64,695.00 | 66,945.00 | 64,495.00 | 66,610.00 | 66,610.00 | 10,176 |
| Apr 19, 2024 | 63,680.00 | 65,640.00 | 59,635.00 | 64,355.00 | 64,355.00 | 12,735 |
| Apr 18, 2024 | 61,425.00 | 64,390.00 | 61,005.00 | 63,660.00 | 63,660.00 | 12,012 |
| Apr 17, 2024 | 64,125.00 | 64,665.00 | 59,705.00 | 61,130.00 | 61,130.00 | 15,392 |
| Apr 16, 2024 | 63,560.00 | 64,085.00 | 61,895.00 | 62,920.00 | 62,920.00 | 9,645 |
| Apr 15, 2024 | 64,100.00 | 67,215.00 | 62,560.00 | 63,560.00 | 63,560.00 | 15,198 |
| Apr 12, 2024 | 70,570.00 | 71,805.00 | 65,375.00 | 67,170.00 | 67,170.00 | 14,415 |
| Apr 11, 2024 | 70,460.00 | 71,770.00 | 69,850.00 | 70,800.00 | 70,800.00 | 7,179 |
| Apr 10, 2024 | 69,565.00 | 70,560.00 | 67,770.00 | 70,410.00 | 70,410.00 | 10,230 |
| Apr 9, 2024 | 72,185.00 | 72,455.00 | 68,545.00 | 69,355.00 | 69,355.00 | 9,476 |
| Apr 8, 2024 | 69,105.00 | 73,380.00 | 69,080.00 | 72,110.00 | 72,110.00 | 10,264 |
| Apr 5, 2024 | 68,230.00 | 69,160.00 | 66,300.00 | 67,755.00 | 67,755.00 | 7,986 |
| Apr 4, 2024 | 66,250.00 | 69,910.00 | 65,425.00 | 68,840.00 | 68,840.00 | 9,226 |
| Apr 3, 2024 | 65,865.00 | 67,455.00 | 64,910.00 | 66,305.00 | 66,305.00 | 6,321 |
| Apr 2, 2024 | 70,340.00 | 70,555.00 | 65,000.00 | 66,550.00 | 66,550.00 | 10,550 |
| Apr 1, 2024 | 71,500.00 | 72,230.00 | 68,590.00 | 70,380.00 | 70,380.00 | 8,077 |
| Mar 28, 2024 | 68,860.00 | 71,570.00 | 68,840.00 | 71,296.17 | 71,296.17 | 7,625 |
| Mar 27, 2024 | 69,915.00 | 71,765.00 | 68,305.00 | 68,635.00 | 68,635.00 | 10,711 |
| Mar 26, 2024 | 70,095.00 | 71,595.00 | 69,330.00 | 69,440.00 | 69,440.00 | 13,919 |
| Mar 25, 2024 | 66,505.00 | 71,425.00 | 66,390.00 | 71,130.00 | 71,130.00 | 17,480 |
| Mar 22, 2024 | 65,710.00 | 66,750.00 | 62,655.00 | 63,975.00 | 63,975.00 | 11,341 |
| Mar 21, 2024 | 67,990.00 | 68,400.00 | 64,600.00 | 65,415.00 | 65,415.00 | 12,956 |
| Mar 20, 2024 | 64,130.00 | 68,020.00 | 61,020.00 | 65,990.00 | 65,990.00 | 13,914 |
| Mar 19, 2024 | 67,755.00 | 68,385.00 | 62,485.00 | 64,595.00 | 64,595.00 | 13,848 |
| Mar 18, 2024 | 68,480.00 | 69,275.00 | 66,830.00 | 67,180.00 | 67,180.00 | 8,669 |
| Mar 15, 2024 | 71,055.00 | 72,870.00 | 66,125.00 | 69,165.00 | 69,165.00 | 15,859 |
| Mar 14, 2024 | 73,800.00 | 74,415.00 | 68,805.00 | 69,600.00 | 69,600.00 | 12,636 |
| Mar 13, 2024 | 71,370.00 | 74,365.00 | 71,210.00 | 73,915.00 | 73,915.00 | 7,789 |
| Mar 12, 2024 | 73,100.00 | 73,775.00 | 69,125.00 | 71,800.00 | 71,800.00 | 13,572 |
| Mar 11, 2024 | 69,660.00 | 73,550.00 | 67,550.00 | 72,660.00 | 72,660.00 | 12,897 |
| Mar 8, 2024 | 68,015.00 | 71,055.00 | 66,755.00 | 69,805.00 | 69,805.00 | 11,249 |
| Mar 7, 2024 | 66,855.00 | 68,840.00 | 66,060.00 | 68,365.00 | 68,365.00 | 8,061 |
| Mar 6, 2024 | 63,935.00 | 68,200.00 | 63,385.00 | 67,760.00 | 67,760.00 | 13,346 |
| Mar 5, 2024 | 68,665.00 | 70,195.00 | 60,120.00 | 62,425.00 | 62,425.00 | 24,388 |
| Mar 4, 2024 | 63,760.00 | 68,765.00 | 63,055.00 | 68,480.00 | 68,480.00 | 14,722 |
| Mar 1, 2024 | 62,005.00 | 64,065.00 | 61,490.00 | 63,825.00 | 63,825.00 | 10,098 |
| Feb 29, 2024 | 61,940.00 | 64,325.00 | 60,975.00 | 62,760.00 | 62,760.00 | 18,024 |
| Feb 28, 2024 | 57,700.00 | 64,990.00 | 57,350.00 | 60,870.00 | 60,870.00 | 24,495 |
| Feb 27, 2024 | 55,430.00 | 58,335.00 | 55,250.00 | 57,620.00 | 57,620.00 | 13,225 |
| Feb 26, 2024 | 52,320.00 | 55,740.00 | 51,460.00 | 55,290.00 | 55,290.00 | 11,813 |
| Feb 23, 2024 | 51,430.00 | 51,465.00 | 50,760.00 | 50,958.01 | 50,958.01 | 5,157 |
| Feb 22, 2024 | 51,495.00 | 52,175.00 | 50,935.00 | 52,040.00 | 52,040.00 | 9,292 |
| Feb 21, 2024 | 52,330.00 | 52,670.00 | 50,630.00 | 50,955.00 | 50,955.00 | 12,760 |
| Feb 20, 2024 | 52,425.00 | 53,200.00 | 50,830.00 | 52,090.00 | 52,090.00 | 16,703 |
| Feb 16, 2024 | 51,825.00 | 52,855.00 | 51,825.00 | 52,025.00 | 52,025.00 | 8,909 |
| Feb 15, 2024 | 52,165.00 | 53,145.00 | 51,605.00 | 51,955.00 | 51,955.00 | 9,406 |
| Feb 14, 2024 | 49,650.00 | 52,390.00 | 49,535.00 | 51,990.00 | 51,990.00 | 10,316 |
| Feb 13, 2024 | 50,285.00 | 50,730.00 | 48,600.00 | 49,640.00 | 49,640.00 | 9,230 |
| Feb 12, 2024 | 48,460.00 | 50,675.00 | 47,950.00 | 50,465.00 | 50,465.00 | 9,063 |
| Feb 9, 2024 | 45,535.00 | 48,505.00 | 45,535.00 | 47,770.00 | 47,770.00 | 11,047 |
| Feb 8, 2024 | 44,410.00 | 45,885.00 | 44,410.00 | 45,750.00 | 45,750.00 | 8,758 |
| Feb 7, 2024 | 43,470.00 | 44,695.00 | 42,930.00 | 44,410.00 | 44,410.00 | 7,443 |
| Feb 6, 2024 | 42,695.00 | 43,645.00 | 42,590.00 | 43,305.00 | 43,305.00 | 4,921 |
| Feb 5, 2024 | 42,790.00 | 43,810.00 | 42,340.00 | 42,555.00 | 42,555.00 | 6,737 |
| Feb 2, 2024 | 43,215.00 | 43,785.00 | 42,810.00 | 43,185.00 | 43,185.00 | 4,777 |
| Feb 1, 2024 | 42,930.00 | 43,600.00 | 42,100.00 | 43,275.00 | 43,275.00 | 6,568 |
| Jan 31, 2024 | 43,705.00 | 44,120.00 | 42,575.00 | 42,815.00 | 42,815.00 | 7,804 |
| Jan 30, 2024 | 43,445.00 | 44,255.00 | 43,435.00 | 43,890.00 | 43,890.00 | 7,256 |
| Jan 29, 2024 | 42,190.00 | 43,665.00 | 42,040.00 | 43,530.00 | 43,530.00 | 7,389 |
| Jan 26, 2024 | 39,970.00 | 41,565.00 | 39,840.00 | 41,327.19 | 41,327.19 | 9,966 |
| Jan 25, 2024 | 39,945.00 | 40,315.00 | 39,545.00 | 39,750.00 | 39,750.00 | 7,377 |
| Jan 24, 2024 | 39,450.00 | 40,540.00 | 39,450.00 | 39,700.00 | 39,700.00 | 11,877 |
| Jan 23, 2024 | 39,755.00 | 40,170.00 | 38,540.00 | 39,235.00 | 39,235.00 | 12,701 |
| Jan 22, 2024 | 41,600.00 | 41,665.00 | 39,345.00 | 40,180.00 | 40,180.00 | 13,318 |
| Jan 19, 2024 | 41,300.00 | 42,165.00 | 40,300.00 | 41,585.00 | 41,585.00 | 11,085 |
| Jan 18, 2024 | 42,745.00 | 42,945.00 | 40,590.00 | 40,880.00 | 40,880.00 | 13,037 |
| Jan 17, 2024 | 43,370.00 | 43,405.00 | 42,215.00 | 42,810.00 | 42,810.00 | 7,598 |
| Jan 16, 2024 | 42,365.00 | 43,675.00 | 41,705.00 | 43,295.00 | 43,295.00 | 14,369 |
| Jan 12, 2024 | 46,505.00 | 46,685.00 | 43,165.00 | 43,690.00 | 43,690.00 | 19,477 |
| Jan 11, 2024 | 47,080.00 | 49,435.00 | 45,700.00 | 46,350.00 | 46,350.00 | 26,661 |
| Jan 10, 2024 | 46,405.00 | 47,075.00 | 44,505.00 | 46,325.00 | 46,325.00 | 18,562 |
| Jan 9, 2024 | 47,495.00 | 48,500.00 | 45,270.00 | 47,045.00 | 47,045.00 | 13,488 |
| Jan 8, 2024 | 44,300.00 | 47,800.00 | 43,490.00 | 47,305.00 | 47,305.00 | 13,422 |
| Jan 5, 2024 | 44,845.00 | 44,870.00 | 43,160.00 | 44,385.00 | 44,385.00 | 6,448 |
| Jan 4, 2024 | 43,285.00 | 45,425.00 | 43,005.00 | 44,630.00 | 44,630.00 | 8,081 |
| Jan 3, 2024 | 45,500.00 | 46,015.00 | 41,110.00 | 43,080.00 | 43,080.00 | 14,998 |
| Jan 2, 2024 | 43,965.00 | 47,095.00 | 43,965.00 | 45,330.00 | 45,330.00 | 19,344 |
| Dec 29, 2023 | 42,675.00 | 43,115.00 | 42,215.00 | 42,679.74 | 42,679.74 | 6,815 |
| Dec 28, 2023 | 43,450.00 | 43,895.00 | 42,265.00 | 42,515.00 | 42,515.00 | 6,585 |
| Dec 27, 2023 | 42,475.00 | 43,685.00 | 42,150.00 | 43,565.00 | 43,565.00 | 9,099 |
| Dec 26, 2023 | 43,740.00 | 43,760.00 | 41,645.00 | 42,150.00 | 42,150.00 | 11,155 |
| Dec 22, 2023 | 44,110.00 | 44,640.00 | 43,495.00 | 43,765.00 | 43,765.00 | 9,107 |
| Dec 21, 2023 | 43,770.00 | 44,465.00 | 43,470.00 | 43,860.00 | 43,860.00 | 8,472 |
| Dec 20, 2023 | 42,455.00 | 44,585.00 | 42,305.00 | 43,630.00 | 43,630.00 | 10,587 |
| Dec 19, 2023 | 42,770.00 | 43,670.00 | 41,905.00 | 42,360.00 | 42,360.00 | 9,272 |
| Dec 18, 2023 | 41,950.00 | 42,995.00 | 40,705.00 | 42,105.00 | 42,105.00 | 6,931 |
| Dec 15, 2023 | 43,285.00 | 43,455.00 | 41,855.00 | 42,440.00 | 42,440.00 | 6,434 |
| Dec 14, 2023 | 43,350.00 | 43,710.00 | 41,935.00 | 43,140.00 | 43,140.00 | 8,287 |
| Dec 13, 2023 | 41,445.00 | 43,505.00 | 40,800.00 | 43,210.00 | 43,210.00 | 7,734 |
| Dec 12, 2023 | 41,530.00 | 42,295.00 | 40,895.00 | 41,455.00 | 41,455.00 | 6,933 |
| Dec 11, 2023 | 44,320.00 | 44,320.00 | 40,450.00 | 41,035.00 | 41,035.00 | 14,410 |
| Dec 8, 2023 | 43,595.00 | 45,260.00 | 43,515.00 | 44,910.00 | 44,910.00 | 7,011 |
| Dec 7, 2023 | 44,220.00 | 44,555.00 | 43,355.00 | 43,700.00 | 43,700.00 | 7,768 |
| Dec 6, 2023 | 44,770.00 | 44,775.00 | 43,815.00 | 44,215.00 | 44,215.00 | 9,164 |
| Dec 5, 2023 | 42,395.00 | 44,725.00 | 41,810.00 | 44,290.00 | 44,290.00 | 10,616 |
| Dec 4, 2023 | 40,480.00 | 42,715.00 | 40,325.00 | 42,280.00 | 42,280.00 | 13,276 |
| Dec 1, 2023 | 38,150.00 | 39,640.00 | 38,045.00 | 39,225.00 | 39,225.00 | 11,744 |
| Nov 30, 2023 | 38,205.00 | 38,650.00 | 37,870.00 | 38,190.00 | 38,190.00 | 6,891 |
| Nov 29, 2023 | 38,585.00 | 39,105.00 | 38,005.00 | 38,065.00 | 38,065.00 | 9,088 |
| Nov 28, 2023 | 37,555.00 | 39,250.00 | 37,300.00 | 38,885.00 | 38,885.00 | 12,491 |
| Nov 27, 2023 | 38,365.00 | 38,365.00 | 37,100.00 | 37,210.00 | 37,210.00 | 8,695 |
| Nov 24, 2023 | 37,540.00 | 38,195.00 | 36,890.00 | 38,122.84 | 38,122.84 | 10,216 |
| Nov 23, 2023 | 37,540.00 | 37,705.00 | 36,890.00 | 37,220.00 | 37,220.00 | 11,869 |
| Nov 22, 2023 | 36,430.00 | 37,925.00 | 35,600.00 | 37,655.00 | 37,655.00 | 11,869 |
| Nov 21, 2023 | 37,525.00 | 37,745.00 | 36,225.00 | 36,920.00 | 36,920.00 | 17,841 |
| Nov 20, 2023 | 37,075.00 | 37,865.00 | 36,745.00 | 37,615.00 | 37,615.00 | 15,555 |
| Nov 17, 2023 | 36,295.00 | 37,045.00 | 35,945.00 | 36,565.00 | 36,565.00 | 10,400 |
| Nov 16, 2023 | 37,955.00 | 38,285.00 | 35,610.00 | 36,040.00 | 36,040.00 | 11,861 |
| Nov 15, 2023 | 35,665.00 | 38,130.00 | 35,490.00 | 37,820.00 | 37,820.00 | 12,335 |
| Nov 14, 2023 | 36,805.00 | 36,975.00 | 34,820.00 | 35,365.00 | 35,365.00 | 10,502 |
| Nov 13, 2023 | 37,510.00 | 37,720.00 | 36,505.00 | 36,915.00 | 36,915.00 | 6,819 |
| Nov 10, 2023 | 36,815.00 | 37,875.00 | 36,605.00 | 37,555.00 | 37,555.00 | 8,283 |
| Nov 9, 2023 | 36,090.00 | 38,380.00 | 35,865.00 | 36,805.00 | 36,805.00 | 16,525 |
| Nov 8, 2023 | 35,760.00 | 36,415.00 | 35,300.00 | 35,895.00 | 35,895.00 | 7,862 |
| Nov 7, 2023 | 35,385.00 | 36,340.00 | 34,755.00 | 36,145.00 | 36,145.00 | 8,038 |
| Nov 6, 2023 | 35,310.00 | 35,820.00 | 35,030.00 | 35,320.00 | 35,320.00 | 5,080 |
| Nov 3, 2023 | 35,200.00 | 35,265.00 | 34,395.00 | 34,805.00 | 34,805.00 | 6,829 |
| Nov 2, 2023 | 35,810.00 | 36,575.00 | 34,590.00 | 35,300.00 | 35,300.00 | 10,328 |
| Nov 1, 2023 | 34,865.00 | 35,940.00 | 34,310.00 | 34,965.00 | 34,965.00 | 9,752 |
| Oct 31, 2023 | 34,775.00 | 35,110.00 | 34,295.00 | 34,905.00 | 34,905.00 | 5,971 |
| Oct 30, 2023 | 34,785.00 | 35,175.00 | 34,330.00 | 34,765.00 | 34,765.00 | 6,449 |
| Oct 27, 2023 | 34,150.00 | 34,290.00 | 33,835.00 | 33,980.05 | 33,980.05 | 7,077 |
| Oct 26, 2023 | 34,685.00 | 34,940.00 | 33,760.00 | 34,065.00 | 34,065.00 | 11,713 |
| Oct 25, 2023 | 34,150.00 | 35,245.00 | 33,745.00 | 34,840.00 | 34,840.00 | 13,542 |
| Oct 24, 2023 | 31,705.00 | 35,265.00 | 31,705.00 | 33,845.00 | 33,845.00 | 26,556 |
| Oct 23, 2023 | 29,860.00 | 31,940.00 | 29,840.00 | 31,485.00 | 31,485.00 | 15,576 |
| Oct 20, 2023 | 28,745.00 | 30,465.00 | 28,700.00 | 29,685.00 | 29,685.00 | 10,080 |
| Oct 19, 2023 | 28,335.00 | 29,095.00 | 28,175.00 | 28,900.00 | 28,900.00 | 7,780 |
| Oct 18, 2023 | 28,590.00 | 29,120.00 | 28,215.00 | 28,320.00 | 28,320.00 | 4,733 |
| Oct 17, 2023 | 28,575.00 | 28,805.00 | 28,245.00 | 28,620.00 | 28,620.00 | 6,603 |
| Oct 16, 2023 | 27,275.00 | 30,365.00 | 27,145.00 | 28,575.00 | 28,575.00 | 26,787 |
| Oct 13, 2023 | 26,795.00 | 27,160.00 | 26,695.00 | 26,840.00 | 26,840.00 | 4,859 |
| Oct 12, 2023 | 26,775.00 | 27,025.00 | 26,575.00 | 26,755.00 | 26,755.00 | 4,426 |
| Oct 11, 2023 | 27,540.00 | 27,590.00 | 26,575.00 | 26,800.00 | 26,800.00 | 10,160 |
| Oct 10, 2023 | 27,720.00 | 27,890.00 | 27,390.00 | 27,490.00 | 27,490.00 | 6,128 |
| Oct 9, 2023 | 28,085.00 | 28,145.00 | 27,370.00 | 27,735.00 | 27,735.00 | 7,430 |
| Oct 6, 2023 | 27,600.00 | 28,275.00 | 27,290.00 | 28,145.00 | 28,145.00 | 9,349 |
| Oct 5, 2023 | 27,855.00 | 28,340.00 | 27,465.00 | 27,605.00 | 27,605.00 | 10,419 |
| Oct 4, 2023 | 27,520.00 | 28,015.00 | 27,270.00 | 27,775.00 | 27,775.00 | 5,558 |
| Oct 3, 2023 | 27,680.00 | 27,805.00 | 27,290.00 | 27,385.00 | 27,385.00 | 8,348 |
| Oct 2, 2023 | 27,190.00 | 28,950.00 | 27,190.00 | 28,150.00 | 28,150.00 | 16,751 |
| Sep 29, 2023 | 27,040.00 | 27,225.00 | 26,750.00 | 26,869.69 | 26,869.69 | 6,417 |
| Sep 28, 2023 | 26,280.00 | 27,370.00 | 26,280.00 | 27,120.00 | 27,120.00 | 10,622 |
| Sep 27, 2023 | 26,150.00 | 26,890.00 | 26,080.00 | 26,250.00 | 26,250.00 | 12,318 |
| Sep 26, 2023 | 26,300.00 | 26,430.00 | 26,090.00 | 26,245.00 | 26,245.00 | 8,234 |
| Sep 25, 2023 | 26,545.00 | 26,545.00 | 25,985.00 | 26,355.00 | 26,355.00 | 9,696 |
| Sep 22, 2023 | 26,600.00 | 26,815.00 | 26,525.00 | 26,545.00 | 26,545.00 | 3,757 |
| Sep 21, 2023 | 27,165.00 | 27,230.00 | 26,380.00 | 26,635.00 | 26,635.00 | 6,747 |
| Sep 20, 2023 | 27,225.00 | 27,455.00 | 26,845.00 | 26,990.00 | 26,990.00 | 5,569 |
| Sep 19, 2023 | 26,885.00 | 27,620.00 | 26,715.00 | 27,270.00 | 27,270.00 | 8,349 |
| Sep 18, 2023 | 26,560.00 | 27,550.00 | 26,425.00 | 26,885.00 | 26,885.00 | 10,480 |
| Sep 15, 2023 | 26,635.00 | 26,780.00 | 26,265.00 | 26,475.00 | 26,475.00 | 3,990 |
| Sep 14, 2023 | 26,330.00 | 26,955.00 | 26,215.00 | 26,765.00 | 26,765.00 | 5,968 |
| Sep 13, 2023 | 26,180.00 | 26,520.00 | 25,845.00 | 26,205.00 | 26,205.00 | 5,247 |
