Unlock stock picks and a broker-level newsfeed that powers Wall Street.
CBOT - Delayed Quote • USD
Mini Dow Jones Indus.-$5 Jun 25 (YM=F)
41,904.00
+53.00
+(0.13%)
As of 11:06:15 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 31, 2025 | 41,600.00 | 41,908.00 | 41,428.00 | 41,904.00 | 41,904.00 | 69,283 |
| Mar 28, 2025 | 42,616.00 | 42,666.00 | 41,714.00 | 41,851.00 | 41,851.00 | 105,295 |
| Mar 27, 2025 | 42,644.00 | 42,873.00 | 42,459.00 | 42,602.00 | 42,602.00 | 105,295 |
| Mar 26, 2025 | 42,927.00 | 43,148.00 | 42,636.00 | 42,746.00 | 42,746.00 | 99,149 |
| Mar 25, 2025 | 42,892.00 | 43,024.00 | 42,765.00 | 42,906.00 | 42,906.00 | 79,913 |
| Mar 24, 2025 | 42,426.00 | 42,968.00 | 42,426.00 | 42,898.00 | 42,898.00 | 87,199 |
| Mar 21, 2025 | 41,961.00 | 42,000.00 | 41,558.00 | 41,620.00 | 41,620.00 | 100,620 |
| Mar 20, 2025 | 42,001.00 | 42,264.00 | 41,705.00 | 41,961.00 | 41,961.00 | 18,404 |
| Mar 19, 2025 | 42,001.00 | 42,001.00 | 42,001.00 | 41,995.00 | 41,995.00 | 25,041 |
| Mar 18, 2025 | 41,593.00 | 41,597.00 | 41,590.00 | 41,600.00 | 41,600.00 | 47,828 |
| Mar 17, 2025 | 41,880.00 | 41,908.00 | 41,880.00 | 41,883.00 | 41,883.00 | 103,601 |
| Mar 14, 2025 | 40,913.00 | 41,564.00 | 40,913.00 | 41,510.00 | 41,510.00 | 142,747 |
| Mar 13, 2025 | 41,367.00 | 41,497.00 | 40,707.00 | 40,863.00 | 40,863.00 | 144,979 |
| Mar 12, 2025 | 41,510.00 | 42,025.00 | 41,047.00 | 41,395.00 | 41,395.00 | 142,788 |
| Mar 11, 2025 | 42,036.00 | 42,128.00 | 41,219.00 | 41,475.00 | 41,475.00 | 211,864 |
| Mar 10, 2025 | 42,722.00 | 42,722.00 | 41,666.00 | 41,947.00 | 41,947.00 | 186,005 |
| Mar 7, 2025 | 42,651.00 | 42,944.00 | 42,208.00 | 42,838.00 | 42,838.00 | 180,654 |
| Mar 6, 2025 | 43,066.00 | 43,094.00 | 42,423.00 | 42,616.00 | 42,616.00 | 185,559 |
| Mar 5, 2025 | 42,881.00 | 43,196.00 | 42,474.00 | 43,066.00 | 43,066.00 | 194,474 |
| Mar 4, 2025 | 43,356.00 | 43,363.00 | 42,421.00 | 42,594.00 | 42,594.00 | 216,142 |
| Mar 3, 2025 | 43,356.00 | 43,356.00 | 43,309.00 | 43,247.00 | 43,247.00 | 195,673 |
| Feb 28, 2025 | 43,325.00 | 43,933.00 | 43,155.00 | 43,889.00 | 43,889.00 | 177,424 |
| Feb 27, 2025 | 43,484.00 | 43,949.00 | 43,277.00 | 43,297.00 | 43,297.00 | 206,242 |
| Feb 26, 2025 | 43,484.00 | 43,485.00 | 43,447.00 | 43,506.00 | 43,506.00 | 149,716 |
| Feb 25, 2025 | 43,735.00 | 43,784.00 | 43,727.00 | 43,690.00 | 43,690.00 | 151,607 |
| Feb 24, 2025 | 43,589.00 | 43,596.00 | 43,567.00 | 43,535.00 | 43,535.00 | 133,124 |
| Feb 21, 2025 | 44,264.00 | 44,331.00 | 43,419.00 | 43,486.00 | 43,486.00 | 161,185 |
| Feb 20, 2025 | 44,655.00 | 44,684.00 | 44,034.00 | 44,268.00 | 44,268.00 | 107,820 |
| Feb 19, 2025 | 44,638.00 | 44,723.00 | 44,396.00 | 44,711.00 | 44,711.00 | 94,563 |
| Feb 18, 2025 | 44,655.00 | 44,760.00 | 44,409.00 | 44,643.00 | 44,643.00 | 106,938 |
| Feb 14, 2025 | 44,825.00 | 44,879.00 | 44,590.00 | 44,635.00 | 44,635.00 | 75,021 |
| Feb 13, 2025 | 44,512.00 | 44,878.00 | 44,358.00 | 44,811.00 | 44,811.00 | 105,815 |
| Feb 12, 2025 | 44,699.00 | 44,733.00 | 44,188.00 | 44,462.00 | 44,462.00 | 118,283 |
| Feb 11, 2025 | 44,574.00 | 44,749.00 | 44,395.00 | 44,708.00 | 44,708.00 | 76,806 |
| Feb 10, 2025 | 44,177.00 | 44,734.00 | 44,100.00 | 44,580.00 | 44,580.00 | 79,522 |
| Feb 7, 2025 | 44,790.00 | 44,967.00 | 44,384.00 | 44,421.00 | 44,421.00 | 113,995 |
| Feb 6, 2025 | 45,045.00 | 45,177.00 | 44,659.00 | 44,863.00 | 44,863.00 | 92,672 |
| Feb 5, 2025 | 44,660.00 | 45,057.00 | 44,467.00 | 45,004.00 | 45,004.00 | 91,191 |
| Feb 4, 2025 | 44,826.00 | 44,826.00 | 44,349.00 | 44,697.00 | 44,697.00 | 97,576 |
| Feb 3, 2025 | 44,449.00 | 44,814.00 | 43,965.00 | 44,565.00 | 44,565.00 | 165,839 |
| Jan 31, 2025 | 45,120.00 | 45,227.00 | 44,656.00 | 44,698.00 | 44,698.00 | 130,437 |
| Jan 30, 2025 | 44,901.00 | 45,189.00 | 44,779.00 | 45,055.00 | 45,055.00 | 110,111 |
| Jan 29, 2025 | 45,021.00 | 45,144.00 | 44,748.00 | 44,890.00 | 44,890.00 | 94,255 |
| Jan 28, 2025 | 44,905.00 | 45,159.00 | 44,743.00 | 45,031.00 | 45,031.00 | 97,891 |
| Jan 27, 2025 | 44,475.00 | 44,931.00 | 44,009.00 | 44,904.00 | 44,904.00 | 162,119 |
| Jan 24, 2025 | 44,730.00 | 44,773.00 | 44,523.00 | 44,602.00 | 44,602.00 | 72,971 |
| Jan 23, 2025 | 44,362.00 | 44,757.00 | 44,310.00 | 44,749.00 | 44,749.00 | 85,190 |
| Jan 22, 2025 | 44,246.00 | 44,417.00 | 44,196.00 | 44,353.00 | 44,353.00 | 80,009 |
| Jan 21, 2025 | 43,681.00 | 44,277.00 | 43,497.00 | 44,238.00 | 44,238.00 | 121,477 |
| Jan 17, 2025 | 43,345.00 | 43,866.00 | 43,318.00 | 43,695.00 | 43,695.00 | 90,443 |
| Jan 16, 2025 | 43,482.00 | 43,573.00 | 43,285.00 | 43,372.00 | 43,372.00 | 104,177 |
| Jan 15, 2025 | 42,810.00 | 43,569.00 | 42,752.00 | 43,466.00 | 43,466.00 | 120,520 |
| Jan 14, 2025 | 42,569.00 | 42,825.00 | 42,374.00 | 42,752.00 | 42,752.00 | 112,142 |
| Jan 13, 2025 | 42,206.00 | 42,565.00 | 41,967.00 | 42,523.00 | 42,523.00 | 116,452 |
| Jan 10, 2025 | 42,821.00 | 42,903.00 | 42,089.00 | 42,160.00 | 42,160.00 | 161,203 |
| Jan 9, 2025 | 42,882.00 | 42,906.00 | 42,725.00 | 42,822.00 | 42,822.00 | 15,856 |
| Jan 8, 2025 | 42,786.00 | 42,940.00 | 42,592.00 | 42,878.00 | 42,878.00 | 107,849 |
| Jan 7, 2025 | 43,028.00 | 43,212.00 | 42,652.00 | 42,803.00 | 42,803.00 | 132,800 |
| Jan 6, 2025 | 43,024.00 | 43,409.00 | 42,886.00 | 42,982.00 | 42,982.00 | 118,919 |
| Jan 3, 2025 | 42,707.00 | 43,077.00 | 42,655.00 | 43,021.00 | 43,021.00 | 82,608 |
| Jan 2, 2025 | 42,935.00 | 43,246.00 | 42,463.00 | 42,694.00 | 42,694.00 | 136,925 |
| Dec 31, 2024 | 42,915.00 | 43,100.00 | 42,723.00 | 42,873.00 | 42,873.00 | 97,500 |
| Dec 30, 2024 | 43,300.00 | 43,381.00 | 42,583.00 | 42,927.00 | 42,927.00 | 126,738 |
| Dec 27, 2024 | 43,668.00 | 43,710.00 | 43,076.00 | 43,344.00 | 43,344.00 | 107,133 |
| Dec 26, 2024 | 43,645.00 | 43,746.00 | 43,430.00 | 43,702.00 | 43,702.00 | 59,571 |
| Dec 24, 2024 | 43,352.00 | 43,664.00 | 43,245.00 | 43,645.00 | 43,645.00 | 45,310 |
| Dec 23, 2024 | 43,356.00 | 43,480.00 | 42,928.00 | 43,319.00 | 43,319.00 | 96,081 |
| Dec 20, 2024 | 42,390.00 | 42,401.00 | 42,063.00 | 42,197.66 | 42,197.66 | 161,904 |
| Dec 19, 2024 | 42,406.00 | 42,790.00 | 42,350.00 | 42,358.00 | 42,358.00 | 36,198 |
| Dec 18, 2024 | 43,478.00 | 43,724.00 | 42,191.00 | 42,323.00 | 42,323.00 | 46,786 |
| Dec 17, 2024 | 43,743.00 | 43,772.00 | 43,367.00 | 43,474.00 | 43,474.00 | 59,593 |
| Dec 16, 2024 | 43,848.00 | 43,993.00 | 43,721.00 | 43,768.00 | 43,768.00 | 88,147 |
| Dec 13, 2024 | 43,977.00 | 44,091.00 | 43,811.00 | 43,866.00 | 43,866.00 | 132,448 |
| Dec 12, 2024 | 44,199.00 | 44,272.00 | 43,941.00 | 43,977.00 | 43,977.00 | 99,962 |
| Dec 11, 2024 | 44,335.00 | 44,442.00 | 44,181.00 | 44,222.00 | 44,222.00 | 87,556 |
| Dec 10, 2024 | 44,489.00 | 44,553.00 | 44,261.00 | 44,335.00 | 44,335.00 | 82,772 |
| Dec 9, 2024 | 44,709.00 | 44,809.00 | 44,451.00 | 44,479.00 | 44,479.00 | 91,100 |
| Dec 6, 2024 | 44,854.00 | 44,984.00 | 44,660.00 | 44,706.00 | 44,706.00 | 75,941 |
| Dec 5, 2024 | 45,094.00 | 45,154.00 | 44,812.00 | 44,867.00 | 44,867.00 | 82,280 |
| Dec 4, 2024 | 44,903.00 | 45,176.00 | 44,871.00 | 45,106.00 | 45,106.00 | 96,582 |
| Dec 3, 2024 | 44,891.00 | 44,987.00 | 44,680.00 | 44,808.00 | 44,808.00 | 80,735 |
| Dec 2, 2024 | 45,048.00 | 45,138.00 | 44,820.00 | 44,905.00 | 44,905.00 | 85,541 |
| Nov 29, 2024 | 44,846.00 | 45,171.00 | 44,820.00 | 45,055.00 | 45,055.00 | 90,521 |
| Nov 27, 2024 | 44,975.00 | 45,121.00 | 44,790.00 | 44,828.00 | 44,828.00 | 98,544 |
| Nov 26, 2024 | 44,849.00 | 45,002.00 | 44,532.00 | 44,951.00 | 44,951.00 | 120,238 |
| Nov 25, 2024 | 44,499.00 | 44,915.00 | 44,490.00 | 44,826.00 | 44,826.00 | 118,684 |
| Nov 22, 2024 | 43,989.00 | 44,452.00 | 43,818.00 | 44,395.00 | 44,395.00 | 126,564 |
| Nov 21, 2024 | 43,567.00 | 44,146.00 | 43,383.00 | 43,989.00 | 43,989.00 | 137,118 |
| Nov 20, 2024 | 43,403.00 | 43,590.00 | 43,181.00 | 43,516.00 | 43,516.00 | 104,006 |
| Nov 19, 2024 | 43,540.00 | 43,622.00 | 42,991.00 | 43,400.00 | 43,400.00 | 124,808 |
| Nov 18, 2024 | 43,581.00 | 43,654.00 | 43,398.00 | 43,540.00 | 43,540.00 | 100,133 |
| Nov 15, 2024 | 43,901.00 | 43,911.00 | 43,478.00 | 43,568.00 | 43,568.00 | 132,267 |
| Nov 14, 2024 | 44,131.00 | 44,261.00 | 43,816.00 | 43,901.00 | 43,901.00 | 113,557 |
| Nov 13, 2024 | 44,071.00 | 44,280.00 | 43,897.00 | 44,108.00 | 44,108.00 | 117,344 |
| Nov 12, 2024 | 44,438.00 | 44,556.00 | 44,039.00 | 44,074.00 | 44,074.00 | 126,581 |
| Nov 11, 2024 | 44,152.00 | 44,625.00 | 44,142.00 | 44,441.00 | 44,441.00 | 100,781 |
| Nov 8, 2024 | 43,941.00 | 44,300.00 | 43,854.00 | 44,141.00 | 44,141.00 | 112,833 |
| Nov 7, 2024 | 43,958.00 | 44,020.00 | 43,806.00 | 43,910.00 | 43,910.00 | 104,530 |
| Nov 6, 2024 | 42,440.00 | 43,965.00 | 42,416.00 | 43,901.00 | 43,901.00 | 184,773 |
| Nov 5, 2024 | 42,440.00 | 42,450.00 | 42,430.00 | 42,381.00 | 42,381.00 | 95,861 |
| Nov 4, 2024 | 42,150.00 | 42,277.00 | 41,791.00 | 41,956.00 | 41,956.00 | 114,195 |
| Nov 1, 2024 | 41,971.00 | 42,495.00 | 41,893.00 | 42,209.00 | 42,209.00 | 117,549 |
| Oct 31, 2024 | 42,332.00 | 42,357.00 | 41,873.00 | 41,947.00 | 41,947.00 | 154,927 |
| Oct 30, 2024 | 42,332.00 | 42,352.00 | 42,281.00 | 42,363.00 | 42,363.00 | 121,540 |
| Oct 29, 2024 | 42,522.00 | 42,522.00 | 42,490.00 | 42,447.00 | 42,447.00 | 105,163 |
| Oct 28, 2024 | 42,643.00 | 42,643.00 | 42,610.00 | 42,606.00 | 42,606.00 | 104,638 |
| Oct 25, 2024 | 42,615.00 | 42,811.00 | 42,245.00 | 42,321.00 | 42,321.00 | 110,648 |
| Oct 24, 2024 | 42,678.00 | 42,747.00 | 42,410.00 | 42,605.00 | 42,605.00 | 105,909 |
| Oct 23, 2024 | 42,998.00 | 43,065.00 | 42,512.00 | 42,738.00 | 42,738.00 | 130,296 |
| Oct 22, 2024 | 43,193.00 | 43,284.00 | 42,946.00 | 43,169.00 | 43,169.00 | 110,912 |
| Oct 21, 2024 | 43,541.00 | 43,578.00 | 43,111.00 | 43,177.00 | 43,177.00 | 112,154 |
| Oct 18, 2024 | 43,488.00 | 43,581.00 | 43,286.00 | 43,518.00 | 43,518.00 | 87,055 |
| Oct 17, 2024 | 43,341.00 | 43,550.00 | 43,254.00 | 43,511.00 | 43,511.00 | 105,205 |
| Oct 16, 2024 | 43,009.00 | 43,369.00 | 42,937.00 | 43,342.00 | 43,342.00 | 89,835 |
| Oct 15, 2024 | 43,400.00 | 43,445.00 | 42,964.00 | 43,015.00 | 43,015.00 | 138,662 |
| Oct 14, 2024 | 43,110.00 | 43,421.00 | 42,986.00 | 43,363.00 | 43,363.00 | 83,232 |
| Oct 11, 2024 | 42,752.00 | 43,180.00 | 42,666.00 | 43,143.00 | 43,143.00 | 118,550 |
| Oct 10, 2024 | 42,805.00 | 42,850.00 | 42,587.00 | 42,746.00 | 42,746.00 | 99,978 |
| Oct 9, 2024 | 42,375.00 | 42,864.00 | 42,254.00 | 42,813.00 | 42,813.00 | 106,755 |
| Oct 8, 2024 | 42,260.00 | 42,427.00 | 42,091.00 | 42,375.00 | 42,375.00 | 80,028 |
| Oct 7, 2024 | 42,640.00 | 42,704.00 | 42,117.00 | 42,245.00 | 42,245.00 | 119,734 |
| Oct 4, 2024 | 42,280.00 | 42,667.00 | 42,252.00 | 42,646.00 | 42,646.00 | 116,866 |
| Oct 3, 2024 | 42,549.00 | 42,575.00 | 42,142.00 | 42,317.00 | 42,317.00 | 135,656 |
| Oct 2, 2024 | 42,456.00 | 42,581.00 | 42,285.00 | 42,510.00 | 42,510.00 | 116,855 |
| Oct 1, 2024 | 42,605.00 | 42,656.00 | 42,251.00 | 42,479.00 | 42,479.00 | 164,845 |
| Sep 30, 2024 | 42,648.00 | 42,715.00 | 42,245.00 | 42,643.00 | 42,643.00 | 135,308 |
| Sep 27, 2024 | 42,538.00 | 43,005.00 | 42,489.00 | 42,656.00 | 42,656.00 | 139,040 |
| Sep 26, 2024 | 42,276.00 | 42,594.00 | 42,231.00 | 42,555.00 | 42,555.00 | 112,722 |
| Sep 25, 2024 | 42,563.00 | 42,679.00 | 42,206.00 | 42,276.00 | 42,276.00 | 123,728 |
| Sep 24, 2024 | 42,485.00 | 42,656.00 | 42,409.00 | 42,597.00 | 42,597.00 | 113,321 |
| Sep 23, 2024 | 42,475.00 | 42,562.00 | 42,321.00 | 42,501.00 | 42,501.00 | 91,631 |
| Sep 20, 2024 | 42,078.00 | 42,097.00 | 41,836.00 | 41,946.09 | 41,946.09 | 114,933 |
| Sep 19, 2024 | 41,592.00 | 42,190.00 | 41,580.00 | 42,057.00 | 42,057.00 | 24,247 |
| Sep 18, 2024 | 41,652.00 | 42,026.00 | 41,470.00 | 41,526.00 | 41,526.00 | 32,390 |
| Sep 17, 2024 | 41,656.00 | 41,872.00 | 41,502.00 | 41,639.00 | 41,639.00 | 62,078 |
| Sep 16, 2024 | 41,422.00 | 41,786.00 | 41,388.00 | 41,660.00 | 41,660.00 | 91,320 |
| Sep 13, 2024 | 41,134.00 | 41,569.00 | 41,127.00 | 41,427.00 | 41,427.00 | 191,485 |
| Sep 12, 2024 | 40,855.00 | 41,160.00 | 40,701.00 | 41,146.00 | 41,146.00 | 130,197 |
| Sep 11, 2024 | 40,792.00 | 40,951.00 | 40,034.00 | 40,906.00 | 40,906.00 | 192,949 |
| Sep 10, 2024 | 40,921.00 | 40,989.00 | 40,463.00 | 40,798.00 | 40,798.00 | 138,158 |
| Sep 9, 2024 | 40,339.00 | 41,065.00 | 40,331.00 | 40,882.00 | 40,882.00 | 197,595 |
| Sep 6, 2024 | 40,879.00 | 41,080.00 | 40,264.00 | 40,407.00 | 40,407.00 | 197,595 |
| Sep 5, 2024 | 41,028.00 | 41,169.00 | 40,593.00 | 40,829.00 | 40,829.00 | 138,408 |
| Sep 4, 2024 | 41,019.00 | 41,260.00 | 40,849.00 | 41,051.00 | 41,051.00 | 121,303 |
| Sep 3, 2024 | 41,613.00 | 41,658.00 | 40,866.00 | 41,018.00 | 41,018.00 | 159,446 |
| Aug 30, 2024 | 41,480.00 | 41,674.00 | 41,231.00 | 41,653.00 | 41,653.00 | 102,870 |
| Aug 29, 2024 | 41,256.00 | 41,682.00 | 41,153.00 | 41,439.00 | 41,439.00 | 159,394 |
| Aug 28, 2024 | 41,355.00 | 41,451.00 | 40,920.00 | 41,178.00 | 41,178.00 | 130,784 |
| Aug 27, 2024 | 41,290.00 | 41,390.00 | 41,181.00 | 41,356.00 | 41,356.00 | 96,513 |
| Aug 26, 2024 | 41,274.00 | 41,523.00 | 41,229.00 | 41,335.00 | 41,335.00 | 99,787 |
| Aug 23, 2024 | 40,838.00 | 41,307.00 | 40,836.00 | 41,270.00 | 41,270.00 | 140,263 |
| Aug 22, 2024 | 41,015.00 | 41,159.00 | 40,684.00 | 40,828.00 | 40,828.00 | 127,189 |
| Aug 21, 2024 | 40,949.00 | 41,097.00 | 40,850.00 | 41,006.00 | 41,006.00 | 108,175 |
| Aug 20, 2024 | 40,993.00 | 41,085.00 | 40,875.00 | 40,949.00 | 40,949.00 | 93,913 |
| Aug 19, 2024 | 40,818.00 | 41,052.00 | 40,741.00 | 41,020.00 | 41,020.00 | 92,057 |
| Aug 16, 2024 | 40,703.00 | 40,856.00 | 40,546.00 | 40,794.00 | 40,794.00 | 100,505 |
| Aug 15, 2024 | 40,161.00 | 40,721.00 | 40,113.00 | 40,683.00 | 40,683.00 | 110,463 |
| Aug 14, 2024 | 39,889.00 | 40,191.00 | 39,786.00 | 40,119.00 | 40,119.00 | 121,965 |
| Aug 13, 2024 | 39,488.00 | 39,923.00 | 39,344.00 | 39,889.00 | 39,889.00 | 117,644 |
| Aug 12, 2024 | 39,618.00 | 39,739.00 | 39,366.00 | 39,480.00 | 39,480.00 | 105,369 |
| Aug 9, 2024 | 39,610.00 | 39,770.00 | 39,355.00 | 39,640.00 | 39,640.00 | 114,018 |
| Aug 8, 2024 | 38,815.00 | 39,662.00 | 38,689.00 | 39,601.00 | 39,601.00 | 157,507 |
| Aug 7, 2024 | 39,025.00 | 39,619.00 | 38,753.00 | 38,905.00 | 38,905.00 | 142,292 |
| Aug 6, 2024 | 39,017.00 | 39,600.00 | 38,760.00 | 39,143.00 | 39,143.00 | 176,254 |
| Aug 5, 2024 | 39,623.00 | 39,750.00 | 38,541.00 | 38,848.00 | 38,848.00 | 242,089 |
| Aug 2, 2024 | 40,420.00 | 40,450.00 | 39,518.00 | 39,879.00 | 39,879.00 | 212,531 |
| Aug 1, 2024 | 40,420.00 | 40,450.00 | 40,339.00 | 40,514.00 | 40,514.00 | 215,461 |
| Jul 31, 2024 | 41,111.00 | 41,158.00 | 41,058.00 | 41,073.00 | 41,073.00 | 169,551 |
| Jul 30, 2024 | 40,781.00 | 40,859.00 | 40,754.00 | 40,959.00 | 40,959.00 | 149,217 |
| Jul 29, 2024 | 40,857.00 | 41,051.00 | 40,606.00 | 40,771.00 | 40,771.00 | 130,218 |
| Jul 26, 2024 | 40,245.00 | 40,995.00 | 40,233.00 | 40,831.00 | 40,831.00 | 155,670 |
| Jul 25, 2024 | 40,208.00 | 40,685.00 | 40,055.00 | 40,192.00 | 40,192.00 | 184,808 |
| Jul 24, 2024 | 40,575.00 | 40,583.00 | 40,053.00 | 40,110.00 | 40,110.00 | 152,717 |
| Jul 23, 2024 | 40,683.00 | 40,795.00 | 40,567.00 | 40,615.00 | 40,615.00 | 115,515 |
| Jul 22, 2024 | 40,602.00 | 40,747.00 | 40,488.00 | 40,693.00 | 40,693.00 | 139,016 |
| Jul 19, 2024 | 40,963.00 | 41,006.00 | 40,466.00 | 40,562.00 | 40,562.00 | 189,677 |
| Jul 18, 2024 | 41,538.00 | 41,672.00 | 40,886.00 | 40,958.00 | 40,958.00 | 205,758 |
| Jul 17, 2024 | 41,248.00 | 41,546.00 | 41,095.00 | 41,497.00 | 41,497.00 | 174,716 |
| Jul 16, 2024 | 40,548.00 | 41,299.00 | 40,457.00 | 41,255.00 | 41,255.00 | 166,127 |
| Jul 15, 2024 | 40,390.00 | 40,654.00 | 40,338.00 | 40,514.00 | 40,514.00 | 150,278 |
| Jul 12, 2024 | 40,121.00 | 40,572.00 | 40,021.00 | 40,301.00 | 40,301.00 | 150,766 |
| Jul 11, 2024 | 40,013.00 | 40,200.00 | 39,937.00 | 40,089.00 | 40,089.00 | 160,829 |
| Jul 10, 2024 | 39,600.00 | 40,067.00 | 39,558.00 | 40,049.00 | 40,049.00 | 121,614 |
| Jul 9, 2024 | 39,670.00 | 39,818.00 | 39,450.00 | 39,596.00 | 39,596.00 | 128,209 |
| Jul 8, 2024 | 39,670.00 | 40,006.00 | 39,595.00 | 39,650.00 | 39,650.00 | 125,692 |
| Jul 5, 2024 | 39,643.00 | 39,781.00 | 39,488.00 | 39,695.00 | 39,695.00 | 122,137 |
| Jul 3, 2024 | 39,662.00 | 39,763.00 | 39,568.00 | 39,636.00 | 39,636.00 | 83,475 |
| Jul 2, 2024 | 39,662.00 | 39,662.00 | 39,650.00 | 39,688.00 | 39,688.00 | 112,627 |
| Jul 1, 2024 | 39,498.00 | 39,506.00 | 39,495.00 | 39,511.00 | 39,511.00 | 147,942 |
| Jun 28, 2024 | 39,502.00 | 39,819.00 | 39,284.00 | 39,469.00 | 39,469.00 | 163,770 |
| Jun 27, 2024 | 39,502.00 | 39,505.00 | 39,490.00 | 39,550.00 | 39,550.00 | 111,391 |
| Jun 26, 2024 | 39,484.00 | 39,586.00 | 39,306.00 | 39,540.00 | 39,540.00 | 108,026 |
| Jun 25, 2024 | 39,849.00 | 39,928.00 | 39,393.00 | 39,526.00 | 39,526.00 | 138,524 |
| Jun 24, 2024 | 39,849.00 | 39,871.00 | 39,846.00 | 39,844.00 | 39,844.00 | 132,945 |
| Jun 21, 2024 | 39,160.00 | 39,261.95 | 39,051.00 | 39,261.95 | 39,261.95 | 120,696 |
| Jun 20, 2024 | 38,853.00 | 39,259.00 | 38,770.00 | 39,147.00 | 39,147.00 | 40,737 |
| Jun 18, 2024 | 38,853.00 | 38,853.00 | 38,839.00 | 38,859.00 | 38,859.00 | 50,457 |
| Jun 17, 2024 | 38,868.00 | 38,868.00 | 38,864.00 | 38,818.00 | 38,818.00 | 94,664 |
| Jun 14, 2024 | 38,646.00 | 38,674.00 | 38,306.00 | 38,605.00 | 38,605.00 | 144,263 |
| Jun 13, 2024 | 38,646.00 | 38,650.00 | 38,637.00 | 38,677.00 | 38,677.00 | 148,081 |
| Jun 12, 2024 | 38,773.00 | 39,193.00 | 38,658.00 | 38,752.00 | 38,752.00 | 192,813 |
| Jun 11, 2024 | 38,898.00 | 38,932.00 | 38,481.00 | 38,794.00 | 38,794.00 | 133,896 |
| Jun 10, 2024 | 38,852.00 | 38,945.00 | 38,719.00 | 38,929.00 | 38,929.00 | 107,468 |
| Jun 7, 2024 | 38,955.00 | 39,174.00 | 38,716.00 | 38,857.00 | 38,857.00 | 158,101 |
| Jun 6, 2024 | 38,884.00 | 39,092.00 | 38,808.00 | 38,955.00 | 38,955.00 | 148,118 |
| Jun 5, 2024 | 38,801.00 | 38,937.00 | 38,628.00 | 38,884.00 | 38,884.00 | 129,972 |
| Jun 4, 2024 | 38,666.00 | 38,878.00 | 38,425.00 | 38,787.00 | 38,787.00 | 128,438 |
| Jun 3, 2024 | 38,824.00 | 38,919.00 | 38,333.00 | 38,656.00 | 38,656.00 | 159,329 |
| May 31, 2024 | 38,225.00 | 38,858.00 | 38,139.00 | 38,791.00 | 38,791.00 | 162,087 |
| May 30, 2024 | 38,268.00 | 38,312.00 | 38,111.00 | 38,231.00 | 38,231.00 | 140,013 |
| May 29, 2024 | 38,920.00 | 38,920.00 | 38,221.00 | 38,524.00 | 38,524.00 | 131,272 |
| May 28, 2024 | 39,163.00 | 39,235.00 | 38,787.00 | 38,944.00 | 38,944.00 | 136,293 |
| May 24, 2024 | 39,143.00 | 39,315.00 | 39,105.00 | 39,157.00 | 39,157.00 | 108,398 |
| May 23, 2024 | 39,730.00 | 39,882.00 | 39,114.00 | 39,153.00 | 39,153.00 | 193,140 |
| May 22, 2024 | 39,992.00 | 40,033.00 | 39,668.00 | 39,783.00 | 39,783.00 | 125,631 |
| May 21, 2024 | 39,946.00 | 40,034.00 | 39,907.00 | 40,006.00 | 40,006.00 | 90,808 |
| May 20, 2024 | 40,133.00 | 40,213.00 | 39,919.00 | 39,944.00 | 39,944.00 | 107,155 |
| May 17, 2024 | 39,995.00 | 40,147.00 | 39,955.00 | 40,137.00 | 40,137.00 | 89,428 |
| May 16, 2024 | 40,016.00 | 40,191.00 | 39,979.00 | 40,010.00 | 40,010.00 | 120,771 |
| May 15, 2024 | 39,680.00 | 40,063.00 | 39,652.00 | 40,039.00 | 40,039.00 | 103,687 |
| May 14, 2024 | 39,542.00 | 39,736.00 | 39,405.00 | 39,677.00 | 39,677.00 | 109,444 |
| May 13, 2024 | 39,620.00 | 39,781.00 | 39,519.00 | 39,559.00 | 39,559.00 | 85,734 |
| May 10, 2024 | 39,562.00 | 39,718.00 | 39,531.00 | 39,642.00 | 39,642.00 | 98,767 |
| May 9, 2024 | 39,198.00 | 39,592.00 | 39,086.00 | 39,536.00 | 39,536.00 | 105,728 |
| May 8, 2024 | 39,016.00 | 39,236.00 | 38,936.00 | 39,195.00 | 39,195.00 | 91,392 |
| May 7, 2024 | 38,985.00 | 39,127.00 | 38,976.00 | 39,027.00 | 39,027.00 | 79,867 |
| May 6, 2024 | 38,920.00 | 39,028.00 | 38,834.00 | 38,997.00 | 38,997.00 | 77,489 |
| May 3, 2024 | 38,642.00 | 38,958.00 | 38,584.00 | 38,832.00 | 38,832.00 | 148,517 |
| May 2, 2024 | 38,126.00 | 38,643.00 | 38,037.00 | 38,382.00 | 38,382.00 | 149,296 |
| May 1, 2024 | 37,923.00 | 38,527.00 | 37,866.00 | 38,069.00 | 38,069.00 | 174,074 |
| Apr 30, 2024 | 38,576.00 | 38,576.00 | 37,925.00 | 37,993.00 | 37,993.00 | 146,966 |
| Apr 29, 2024 | 38,490.00 | 38,593.00 | 38,392.00 | 38,559.00 | 38,559.00 | 97,404 |
| Apr 26, 2024 | 38,343.00 | 38,535.00 | 38,242.00 | 38,441.00 | 38,441.00 | 129,528 |
| Apr 25, 2024 | 38,577.00 | 38,637.00 | 37,944.00 | 38,288.00 | 38,288.00 | 176,050 |
| Apr 24, 2024 | 38,749.00 | 38,801.00 | 38,520.00 | 38,680.00 | 38,680.00 | 137,058 |
| Apr 23, 2024 | 38,507.00 | 38,789.00 | 38,431.00 | 38,726.00 | 38,726.00 | 119,780 |
| Apr 22, 2024 | 38,271.00 | 38,682.00 | 38,208.00 | 38,468.00 | 38,468.00 | 149,913 |
| Apr 19, 2024 | 38,008.00 | 38,344.00 | 37,463.00 | 38,208.00 | 38,208.00 | 222,804 |
| Apr 18, 2024 | 37,987.00 | 38,317.00 | 37,900.00 | 38,007.00 | 38,007.00 | 182,149 |
| Apr 17, 2024 | 38,080.00 | 38,257.00 | 37,842.00 | 37,990.00 | 37,990.00 | 203,274 |
| Apr 16, 2024 | 37,993.00 | 38,284.00 | 37,838.00 | 38,046.00 | 38,046.00 | 220,450 |
| Apr 15, 2024 | 38,150.00 | 38,637.00 | 37,911.00 | 37,993.00 | 37,993.00 | 222,754 |
| Apr 12, 2024 | 38,756.00 | 38,836.00 | 38,132.00 | 38,238.00 | 38,238.00 | 184,075 |
| Apr 11, 2024 | 38,716.00 | 38,880.00 | 38,472.00 | 38,732.00 | 38,732.00 | 189,695 |
| Apr 10, 2024 | 39,220.00 | 39,345.00 | 38,590.00 | 38,757.00 | 38,757.00 | 210,137 |
| Apr 9, 2024 | 39,248.00 | 39,307.00 | 38,873.00 | 39,196.00 | 39,196.00 | 173,286 |
| Apr 8, 2024 | 39,280.00 | 39,344.00 | 39,117.00 | 39,219.00 | 39,219.00 | 123,197 |
| Apr 5, 2024 | 38,921.00 | 39,369.00 | 38,864.00 | 39,223.00 | 39,223.00 | 199,870 |
| Apr 4, 2024 | 39,501.00 | 39,759.00 | 38,876.00 | 38,916.00 | 38,916.00 | 187,344 |
| Apr 3, 2024 | 39,512.00 | 39,634.00 | 39,345.00 | 39,482.00 | 39,482.00 | 133,153 |
| Apr 2, 2024 | 39,789.00 | 39,805.00 | 39,368.00 | 39,508.00 | 39,508.00 | 145,100 |
| Apr 1, 2024 | 40,158.00 | 40,358.00 | 39,709.00 | 39,894.00 | 39,894.00 | 122,809 |