CBOT - Delayed Quote • USD
Mini Dow Jones Indus.-$5 Jun 24 (YM=F)
As of 7:59 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 |
|---|---|---|---|---|---|---|
| May 6, 2024 | 38,920.00 | 38,966.00 | 38,848.00 | 38,957.00 | 38,957.00 | 11,383 |
| May 3, 2024 | 38,642.00 | 38,958.00 | 38,584.00 | 38,832.00 | 38,832.00 | 149,296 |
| 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 |
| Mar 28, 2024 | 40,140.00 | 40,240.00 | 40,086.00 | 40,176.00 | 40,176.00 | 105,260 |
| Mar 27, 2024 | 39,754.00 | 40,181.00 | 39,742.00 | 40,144.00 | 40,144.00 | 128,240 |
| Mar 26, 2024 | 39,711.00 | 39,822.00 | 39,657.00 | 39,680.00 | 39,680.00 | 96,699 |
| Mar 25, 2024 | 39,848.00 | 39,853.00 | 39,681.00 | 39,699.00 | 39,699.00 | 96,100 |
| Mar 22, 2024 | 40,231.00 | 40,267.00 | 39,820.00 | 39,868.00 | 39,868.00 | 127,832 |
| Mar 21, 2024 | 39,980.00 | 40,316.00 | 39,948.00 | 40,206.00 | 40,206.00 | 145,317 |
| Mar 20, 2024 | 39,545.00 | 39,988.00 | 39,425.00 | 39,940.00 | 39,940.00 | 157,550 |
| Mar 19, 2024 | 39,239.00 | 39,556.00 | 39,115.00 | 39,539.00 | 39,539.00 | 140,885 |
| Mar 18, 2024 | 39,139.00 | 39,337.00 | 39,089.00 | 39,223.00 | 39,223.00 | 118,699 |
| Mar 15, 2024 | 38,892.00 | 38,994.00 | 38,691.18 | 38,691.18 | 38,691.18 | 168,986 |
| Mar 14, 2024 | 39,090.00 | 39,244.00 | 38,704.00 | 38,913.00 | 38,913.00 | 35,549 |
| Mar 13, 2024 | 39,090.00 | 39,104.00 | 39,090.00 | 39,067.00 | 39,067.00 | 31,585 |
| Mar 12, 2024 | 39,023.00 | 39,023.00 | 39,003.00 | 39,032.00 | 39,032.00 | 72,661 |
| Mar 11, 2024 | 38,821.00 | 38,821.00 | 38,820.00 | 38,797.00 | 38,797.00 | 120,299 |
| Mar 8, 2024 | 38,847.00 | 39,008.00 | 38,630.00 | 38,756.00 | 38,756.00 | 202,657 |
| Mar 7, 2024 | 38,706.00 | 38,944.00 | 38,548.00 | 38,826.00 | 38,826.00 | 134,592 |
| Mar 6, 2024 | 38,617.00 | 38,901.00 | 38,584.00 | 38,706.00 | 38,706.00 | 163,074 |
| Mar 5, 2024 | 38,995.00 | 38,995.00 | 38,478.00 | 38,607.00 | 38,607.00 | 173,258 |
| Mar 4, 2024 | 39,114.00 | 39,125.00 | 38,906.00 | 39,022.00 | 39,022.00 | 109,861 |
| Mar 1, 2024 | 39,019.00 | 39,172.00 | 38,892.00 | 39,142.00 | 39,142.00 | 141,434 |
| Feb 29, 2024 | 38,911.00 | 39,123.00 | 38,837.00 | 39,043.00 | 39,043.00 | 147,273 |
| Feb 28, 2024 | 38,988.00 | 39,002.00 | 38,789.00 | 38,993.00 | 38,993.00 | 108,838 |
| Feb 27, 2024 | 39,097.00 | 39,154.00 | 38,911.00 | 39,016.00 | 39,016.00 | 105,461 |
| Feb 26, 2024 | 39,187.00 | 39,290.00 | 39,070.00 | 39,116.00 | 39,116.00 | 86,428 |
| Feb 23, 2024 | 39,102.00 | 39,343.00 | 39,087.00 | 39,189.00 | 39,189.00 | 117,174 |
| Feb 22, 2024 | 38,636.00 | 39,214.00 | 38,633.00 | 39,123.00 | 39,123.00 | 161,911 |
| Feb 21, 2024 | 38,677.00 | 38,749.00 | 38,400.00 | 38,677.00 | 38,677.00 | 138,637 |
| Feb 20, 2024 | 38,658.00 | 38,747.00 | 38,523.00 | 38,642.00 | 38,642.00 | 182,425 |
| Feb 16, 2024 | 38,858.00 | 38,909.00 | 38,653.00 | 38,697.00 | 38,697.00 | 129,456 |
| Feb 15, 2024 | 38,490.00 | 38,866.00 | 38,455.00 | 38,858.00 | 38,858.00 | 123,765 |
| Feb 14, 2024 | 38,337.00 | 38,526.00 | 38,255.00 | 38,494.00 | 38,494.00 | 131,924 |
| Feb 13, 2024 | 38,863.00 | 38,897.00 | 38,095.00 | 38,333.00 | 38,333.00 | 193,343 |
| Feb 12, 2024 | 38,713.00 | 39,012.00 | 38,679.00 | 38,884.00 | 38,884.00 | 101,088 |
| Feb 9, 2024 | 38,795.00 | 38,979.00 | 38,645.00 | 38,748.00 | 38,748.00 | 109,918 |
| Feb 8, 2024 | 38,789.00 | 38,847.00 | 38,627.00 | 38,824.00 | 38,824.00 | 92,746 |
| Feb 7, 2024 | 38,591.00 | 38,843.00 | 38,546.00 | 38,774.00 | 38,774.00 | 107,428 |
| Feb 6, 2024 | 38,451.00 | 38,633.00 | 38,367.00 | 38,613.00 | 38,613.00 | 110,199 |
| Feb 5, 2024 | 38,753.00 | 38,797.00 | 38,310.00 | 38,466.00 | 38,466.00 | 145,439 |
| Feb 2, 2024 | 38,598.00 | 38,892.00 | 38,433.00 | 38,765.00 | 38,765.00 | 150,153 |
| Feb 1, 2024 | 38,288.00 | 38,661.00 | 38,212.00 | 38,625.00 | 38,625.00 | 151,960 |
| Jan 31, 2024 | 38,568.00 | 38,720.00 | 38,247.00 | 38,280.00 | 38,280.00 | 183,773 |
| Jan 30, 2024 | 38,432.00 | 38,644.00 | 38,386.00 | 38,612.00 | 38,612.00 | 107,240 |
| Jan 29, 2024 | 38,209.00 | 38,498.00 | 38,157.00 | 38,488.00 | 38,488.00 | 96,393 |
| Jan 26, 2024 | 38,159.00 | 38,374.00 | 38,050.00 | 38,258.00 | 38,258.00 | 132,494 |
| Jan 25, 2024 | 38,056.00 | 38,219.00 | 37,911.00 | 38,210.00 | 38,210.00 | 153,939 |
| Jan 24, 2024 | 38,103.00 | 38,253.00 | 37,950.00 | 37,979.00 | 37,979.00 | 140,541 |
| Jan 23, 2024 | 38,196.00 | 38,209.00 | 37,976.00 | 38,089.00 | 38,089.00 | 106,698 |
| Jan 22, 2024 | 38,048.00 | 38,302.00 | 38,048.00 | 38,199.00 | 38,199.00 | 133,217 |
| Jan 19, 2024 | 37,645.00 | 38,133.00 | 37,597.00 | 38,045.00 | 38,045.00 | 164,024 |
| Jan 18, 2024 | 37,453.00 | 37,708.00 | 37,303.00 | 37,659.00 | 37,659.00 | 161,810 |
| Jan 17, 2024 | 37,541.00 | 37,559.00 | 37,315.00 | 37,458.00 | 37,458.00 | 142,478 |
| Jan 16, 2024 | 37,737.00 | 37,830.00 | 37,388.00 | 37,553.00 | 37,553.00 | 222,543 |
| Jan 12, 2024 | 37,900.00 | 38,031.00 | 37,651.00 | 37,792.00 | 37,792.00 | 165,079 |
| Jan 11, 2024 | 37,921.00 | 38,038.00 | 37,627.00 | 37,927.00 | 37,927.00 | 180,614 |
| Jan 10, 2024 | 37,743.00 | 37,984.00 | 37,698.00 | 37,936.00 | 37,936.00 | 117,172 |
| Jan 9, 2024 | 37,899.00 | 37,902.00 | 37,607.00 | 37,763.00 | 37,763.00 | 125,237 |
| Jan 8, 2024 | 37,674.00 | 37,946.00 | 37,470.00 | 37,933.00 | 37,933.00 | 129,740 |
| Jan 5, 2024 | 37,751.00 | 37,882.00 | 37,504.00 | 37,719.00 | 37,719.00 | 150,701 |
| Jan 4, 2024 | 37,714.00 | 37,985.00 | 37,699.00 | 37,715.00 | 37,715.00 | 130,813 |
| Jan 3, 2024 | 38,001.00 | 38,014.00 | 37,664.00 | 37,697.00 | 37,697.00 | 167,097 |
| Jan 2, 2024 | 37,982.00 | 38,113.00 | 37,758.00 | 37,993.00 | 37,993.00 | 149,794 |
| Dec 29, 2023 | 38,028.00 | 38,089.00 | 37,841.00 | 38,012.00 | 38,012.00 | 91,586 |
| Dec 28, 2023 | 38,010.00 | 38,089.00 | 37,925.00 | 38,029.00 | 38,029.00 | 78,092 |
| Dec 27, 2023 | 37,914.00 | 38,026.00 | 37,818.00 | 38,006.00 | 38,006.00 | 90,396 |
| Dec 26, 2023 | 37,694.00 | 37,962.00 | 37,693.00 | 37,894.00 | 37,894.00 | 55,134 |
| Dec 22, 2023 | 37,701.00 | 37,878.00 | 37,585.00 | 37,740.00 | 37,740.00 | 106,912 |
| Dec 21, 2023 | 37,467.00 | 37,765.00 | 37,462.00 | 37,756.00 | 37,756.00 | 141,401 |
| Dec 20, 2023 | 37,918.00 | 38,012.00 | 37,390.00 | 37,445.00 | 37,445.00 | 142,851 |
| Dec 19, 2023 | 37,662.00 | 37,940.00 | 37,637.00 | 37,931.00 | 37,931.00 | 91,047 |
| Dec 18, 2023 | 37,660.00 | 37,772.00 | 37,646.00 | 37,678.00 | 37,678.00 | 93,800 |
| Dec 15, 2023 | 37,252.00 | 37,438.00 | 36,996.45 | 36,996.45 | 36,996.45 | 158,088 |
| Dec 14, 2023 | 37,123.00 | 37,320.00 | 37,056.00 | 37,265.00 | 37,265.00 | 39,346 |
| Dec 13, 2023 | 36,620.00 | 37,153.00 | 36,552.00 | 37,111.00 | 37,111.00 | 41,523 |
| Dec 12, 2023 | 36,433.00 | 36,660.00 | 36,390.00 | 36,598.00 | 36,598.00 | 71,513 |
| Dec 11, 2023 | 36,296.00 | 36,453.00 | 36,244.00 | 36,438.00 | 36,438.00 | 72,791 |
| Dec 8, 2023 | 36,147.00 | 36,335.00 | 36,006.00 | 36,280.00 | 36,280.00 | 131,648 |
| Dec 7, 2023 | 36,112.00 | 36,210.00 | 36,021.00 | 36,166.00 | 36,166.00 | 115,321 |
| Dec 6, 2023 | 36,172.00 | 36,352.00 | 36,076.00 | 36,112.00 | 36,112.00 | 132,913 |
| Dec 5, 2023 | 36,249.00 | 36,249.00 | 36,066.00 | 36,189.00 | 36,189.00 | 151,783 |
| Dec 4, 2023 | 36,318.00 | 36,332.00 | 36,093.00 | 36,268.00 | 36,268.00 | 154,837 |
| Dec 1, 2023 | 35,986.00 | 36,338.00 | 35,963.00 | 36,303.00 | 36,303.00 | 160,637 |
| Nov 30, 2023 | 35,583.00 | 36,027.00 | 35,563.00 | 36,010.00 | 36,010.00 | 173,506 |
| Nov 29, 2023 | 35,447.00 | 35,641.00 | 35,447.00 | 35,488.00 | 35,488.00 | 143,804 |
| Nov 28, 2023 | 35,373.00 | 35,548.00 | 35,319.00 | 35,445.00 | 35,445.00 | 119,100 |
| Nov 27, 2023 | 35,428.00 | 35,456.00 | 35,315.00 | 35,373.00 | 35,373.00 | 99,659 |
| Nov 24, 2023 | 35,312.00 | 35,440.00 | 35,281.00 | 35,430.00 | 35,430.00 | 84,103 |
| Nov 23, 2023 | 35,312.00 | 35,389.00 | 35,281.00 | 35,350.00 | 35,350.00 | 113,372 |
| Nov 22, 2023 | 35,141.00 | 35,360.00 | 35,119.00 | 35,318.00 | 35,318.00 | 113,372 |
| Nov 21, 2023 | 35,232.00 | 35,247.00 | 35,096.00 | 35,148.00 | 35,148.00 | 89,148 |
| Nov 20, 2023 | 34,978.00 | 35,292.00 | 34,962.00 | 35,225.00 | 35,225.00 | 103,045 |
| Nov 17, 2023 | 35,051.00 | 35,168.00 | 34,944.00 | 35,012.00 | 35,012.00 | 116,814 |
| Nov 16, 2023 | 35,045.00 | 35,091.00 | 34,879.00 | 35,019.00 | 35,019.00 | 149,538 |
| Nov 15, 2023 | 34,924.00 | 35,103.00 | 34,898.00 | 35,050.00 | 35,050.00 | 143,752 |
| Nov 14, 2023 | 34,385.00 | 34,984.00 | 34,334.00 | 34,887.00 | 34,887.00 | 158,881 |
| Nov 13, 2023 | 34,299.00 | 34,461.00 | 34,203.00 | 34,385.00 | 34,385.00 | 108,073 |
| Nov 10, 2023 | 33,980.00 | 34,373.00 | 33,913.00 | 34,338.00 | 34,338.00 | 148,243 |
| Nov 9, 2023 | 34,159.00 | 34,283.00 | 33,915.00 | 33,944.00 | 33,944.00 | 158,262 |
| Nov 8, 2023 | 34,232.00 | 34,315.00 | 34,052.00 | 34,173.00 | 34,173.00 | 118,364 |
| Nov 7, 2023 | 34,132.00 | 34,268.00 | 34,031.00 | 34,215.00 | 34,215.00 | 113,604 |
| Nov 6, 2023 | 34,170.00 | 34,230.00 | 34,051.00 | 34,164.00 | 34,164.00 | 112,890 |
| Nov 3, 2023 | 33,889.00 | 34,232.00 | 33,885.00 | 34,137.00 | 34,137.00 | 149,458 |
| Nov 2, 2023 | 33,358.00 | 33,934.00 | 33,338.00 | 33,914.00 | 33,914.00 | 187,248 |
| Nov 1, 2023 | 33,087.00 | 33,418.00 | 32,990.00 | 33,351.00 | 33,351.00 | 195,524 |
| Oct 31, 2023 | 33,025.00 | 33,220.00 | 32,868.00 | 33,135.00 | 33,135.00 | 189,649 |
| Oct 30, 2023 | 32,542.00 | 33,094.00 | 32,506.00 | 33,017.00 | 33,017.00 | 206,160 |
| Oct 27, 2023 | 32,927.00 | 33,008.00 | 32,409.00 | 32,504.00 | 32,504.00 | 235,224 |
| Oct 26, 2023 | 33,161.00 | 33,204.00 | 32,832.00 | 32,876.00 | 32,876.00 | 246,580 |
| Oct 25, 2023 | 33,345.00 | 33,389.00 | 33,098.00 | 33,150.00 | 33,150.00 | 229,828 |
| Oct 24, 2023 | 33,130.00 | 33,420.00 | 33,055.00 | 33,269.00 | 33,269.00 | 205,763 |
| Oct 23, 2023 | 33,299.00 | 33,366.00 | 33,013.00 | 33,067.00 | 33,067.00 | 201,983 |
| Oct 20, 2023 | 33,530.00 | 33,559.00 | 33,220.00 | 33,258.00 | 33,258.00 | 196,250 |
| Oct 19, 2023 | 33,828.00 | 33,990.00 | 33,492.00 | 33,547.00 | 33,547.00 | 286,548 |
| Oct 18, 2023 | 34,120.00 | 34,147.00 | 33,738.00 | 33,806.00 | 33,806.00 | 214,223 |
| Oct 17, 2023 | 34,173.00 | 34,305.00 | 33,966.00 | 34,144.00 | 34,144.00 | 199,591 |
| Oct 16, 2023 | 33,810.00 | 34,254.00 | 33,810.00 | 34,134.00 | 34,134.00 | 160,397 |
| Oct 13, 2023 | 33,786.00 | 34,123.00 | 33,707.00 | 33,827.00 | 33,827.00 | 231,266 |
| Oct 12, 2023 | 34,046.00 | 34,153.00 | 33,617.00 | 33,796.00 | 33,796.00 | 179,970 |
| Oct 11, 2023 | 33,929.00 | 34,078.00 | 33,799.00 | 33,992.00 | 33,992.00 | 147,298 |
| Oct 10, 2023 | 33,800.00 | 34,092.00 | 33,776.00 | 33,936.00 | 33,936.00 | 169,527 |
| Oct 9, 2023 | 33,477.00 | 33,834.00 | 33,298.00 | 33,801.00 | 33,801.00 | 173,478 |
| Oct 6, 2023 | 33,291.00 | 33,756.00 | 33,032.00 | 33,600.00 | 33,600.00 | 250,290 |
| Oct 5, 2023 | 33,274.00 | 33,367.00 | 33,123.00 | 33,304.00 | 33,304.00 | 181,562 |
| Oct 4, 2023 | 33,177.00 | 33,357.00 | 33,021.00 | 33,326.00 | 33,326.00 | 232,770 |
| Oct 3, 2023 | 33,633.00 | 33,709.00 | 33,117.00 | 33,201.00 | 33,201.00 | 242,372 |
| Oct 2, 2023 | 33,892.00 | 33,939.00 | 33,435.00 | 33,638.00 | 33,638.00 | 232,202 |
| Sep 29, 2023 | 33,939.00 | 34,127.00 | 33,623.00 | 33,725.00 | 33,725.00 | 241,693 |
| Sep 28, 2023 | 33,864.00 | 34,010.00 | 33,693.00 | 33,892.00 | 33,892.00 | 217,709 |
| Sep 27, 2023 | 33,920.00 | 34,012.00 | 33,544.00 | 33,791.00 | 33,791.00 | 207,623 |
| Sep 26, 2023 | 34,294.00 | 34,294.00 | 33,815.00 | 33,875.00 | 33,875.00 | 182,086 |
| Sep 25, 2023 | 34,270.00 | 34,358.00 | 34,040.00 | 34,273.00 | 34,273.00 | 169,719 |
| Sep 22, 2023 | 34,330.00 | 34,421.00 | 34,211.00 | 34,232.00 | 34,232.00 | 173,503 |
| Sep 21, 2023 | 34,732.00 | 34,746.00 | 34,301.00 | 34,337.00 | 34,337.00 | 213,067 |
| Sep 20, 2023 | 34,815.00 | 35,083.00 | 34,718.00 | 34,729.00 | 34,729.00 | 178,631 |
| Sep 19, 2023 | 34,942.00 | 34,991.00 | 34,606.00 | 34,817.00 | 34,817.00 | 161,163 |
| Sep 18, 2023 | 34,930.00 | 35,038.00 | 34,848.00 | 34,935.00 | 34,935.00 | 122,942 |
| Sep 15, 2023 | 34,950.00 | 35,035.00 | 34,852.00 | 34,914.63 | 34,914.63 | 173,216 |
| Sep 14, 2023 | 34,601.00 | 34,990.00 | 34,585.00 | 34,924.00 | 34,924.00 | 28,302 |
| Sep 13, 2023 | 34,669.00 | 34,790.00 | 34,517.00 | 34,588.00 | 34,588.00 | 39,137 |
| Sep 12, 2023 | 34,673.00 | 34,876.00 | 34,556.00 | 34,667.00 | 34,667.00 | 71,515 |
| Sep 11, 2023 | 34,627.00 | 34,809.00 | 34,581.00 | 34,682.00 | 34,682.00 | 86,290 |
| Sep 8, 2023 | 34,543.00 | 34,660.00 | 34,443.00 | 34,608.00 | 34,608.00 | 135,835 |
| Sep 7, 2023 | 34,468.00 | 34,585.00 | 34,365.00 | 34,528.00 | 34,528.00 | 132,856 |
| Sep 6, 2023 | 34,685.00 | 34,709.00 | 34,317.00 | 34,479.00 | 34,479.00 | 156,452 |
| Sep 5, 2023 | 34,869.00 | 34,969.00 | 34,673.00 | 34,680.00 | 34,680.00 | 152,734 |
| Sep 1, 2023 | 34,807.00 | 35,027.00 | 34,761.00 | 34,882.00 | 34,882.00 | 144,441 |
| Aug 31, 2023 | 35,023.00 | 35,177.00 | 34,770.00 | 34,791.00 | 34,791.00 | 152,651 |
| Aug 30, 2023 | 34,900.00 | 35,090.00 | 34,849.00 | 34,956.00 | 34,956.00 | 149,961 |
| Aug 29, 2023 | 34,606.00 | 34,908.00 | 34,525.00 | 34,887.00 | 34,887.00 | 141,831 |
| Aug 28, 2023 | 34,423.00 | 34,692.00 | 34,400.00 | 34,594.00 | 34,594.00 | 142,335 |
| Aug 25, 2023 | 34,149.00 | 34,483.00 | 34,062.00 | 34,377.00 | 34,377.00 | 196,522 |
| Aug 24, 2023 | 34,576.00 | 34,737.00 | 34,099.00 | 34,140.00 | 34,140.00 | 173,274 |
| Aug 23, 2023 | 34,349.00 | 34,593.00 | 34,340.00 | 34,522.00 | 34,522.00 | 132,077 |
| Aug 22, 2023 | 34,501.00 | 34,652.00 | 34,307.00 | 34,344.00 | 34,344.00 | 139,805 |
| Aug 21, 2023 | 34,565.00 | 34,709.00 | 34,308.00 | 34,524.00 | 34,524.00 | 144,074 |
| Aug 18, 2023 | 34,526.00 | 34,660.00 | 34,328.00 | 34,565.00 | 34,565.00 | 157,850 |
| Aug 17, 2023 | 34,847.00 | 34,953.00 | 34,499.00 | 34,536.00 | 34,536.00 | 164,743 |
| Aug 16, 2023 | 35,006.00 | 35,190.00 | 34,803.00 | 34,821.00 | 34,821.00 | 166,423 |
| Aug 15, 2023 | 35,347.00 | 35,413.00 | 34,957.00 | 35,007.00 | 35,007.00 | 165,854 |
| Aug 14, 2023 | 35,391.00 | 35,456.00 | 35,226.00 | 35,371.00 | 35,371.00 | 131,739 |
| Aug 11, 2023 | 35,265.00 | 35,431.00 | 35,115.00 | 35,351.00 | 35,351.00 | 139,824 |
| Aug 10, 2023 | 35,271.00 | 35,660.00 | 35,179.00 | 35,251.00 | 35,251.00 | 206,767 |
| Aug 9, 2023 | 35,376.00 | 35,494.00 | 35,131.00 | 35,202.00 | 35,202.00 | 140,785 |
| Aug 8, 2023 | 35,563.00 | 35,569.00 | 35,076.00 | 35,395.00 | 35,395.00 | 153,076 |
| Aug 7, 2023 | 35,150.00 | 35,589.00 | 35,140.00 | 35,554.00 | 35,554.00 | 146,894 |
| Aug 4, 2023 | 35,295.00 | 35,602.00 | 35,117.00 | 35,153.00 | 35,153.00 | 183,905 |
| Aug 3, 2023 | 35,396.00 | 35,494.00 | 35,216.00 | 35,312.00 | 35,312.00 | 153,648 |
| Aug 2, 2023 | 35,650.00 | 35,728.00 | 35,333.00 | 35,403.00 | 35,403.00 | 167,190 |
| Aug 1, 2023 | 35,706.00 | 35,810.00 | 35,571.00 | 35,757.00 | 35,757.00 | 125,388 |
| Jul 31, 2023 | 35,598.00 | 35,713.00 | 35,511.00 | 35,695.00 | 35,695.00 | 105,890 |
| Jul 28, 2023 | 35,439.00 | 35,708.00 | 35,376.00 | 35,592.00 | 35,592.00 | 144,651 |
| Jul 27, 2023 | 35,635.00 | 35,843.00 | 35,346.00 | 35,431.00 | 35,431.00 | 188,130 |
| Jul 26, 2023 | 35,573.00 | 35,800.00 | 35,470.00 | 35,684.00 | 35,684.00 | 173,876 |
| Jul 25, 2023 | 35,584.00 | 35,693.00 | 35,527.00 | 35,604.00 | 35,604.00 | 124,979 |
| Jul 24, 2023 | 35,397.00 | 35,638.00 | 35,351.00 | 35,581.00 | 35,581.00 | 127,732 |
| Jul 21, 2023 | 35,413.00 | 35,516.00 | 35,348.00 | 35,398.00 | 35,398.00 | 144,932 |
| Jul 20, 2023 | 35,237.00 | 35,549.00 | 35,192.00 | 35,401.00 | 35,401.00 | 176,631 |
| Jul 19, 2023 | 35,120.00 | 35,417.00 | 35,110.00 | 35,253.00 | 35,253.00 | 167,588 |
| Jul 18, 2023 | 34,744.00 | 35,173.00 | 34,691.00 | 35,142.00 | 35,142.00 | 155,188 |
| Jul 17, 2023 | 34,647.00 | 34,850.00 | 34,580.00 | 34,763.00 | 34,763.00 | 117,302 |
| Jul 14, 2023 | 34,547.00 | 34,788.00 | 34,495.00 | 34,678.00 | 34,678.00 | 135,128 |
| Jul 13, 2023 | 34,570.00 | 34,675.00 | 34,543.00 | 34,590.00 | 34,590.00 | 110,881 |
| Jul 12, 2023 | 34,439.00 | 34,792.00 | 34,410.00 | 34,550.00 | 34,550.00 | 151,138 |
| Jul 11, 2023 | 34,151.00 | 34,493.00 | 34,060.00 | 34,464.00 | 34,464.00 | 140,621 |
| Jul 10, 2023 | 33,968.00 | 34,169.00 | 33,803.00 | 34,146.00 | 34,146.00 | 123,288 |
| Jul 7, 2023 | 34,107.00 | 34,244.00 | 33,918.00 | 33,937.00 | 33,937.00 | 137,648 |
| Jul 6, 2023 | 34,488.00 | 34,495.00 | 33,967.00 | 34,131.00 | 34,131.00 | 159,330 |
| Jul 5, 2023 | 34,628.00 | 34,652.00 | 34,435.00 | 34,509.00 | 34,509.00 | 144,068 |
| Jul 3, 2023 | 34,619.00 | 34,688.00 | 34,510.00 | 34,637.00 | 34,637.00 | 73,707 |
| Jun 30, 2023 | 34,325.00 | 34,705.00 | 34,313.00 | 34,643.00 | 34,643.00 | 125,426 |
| Jun 29, 2023 | 34,145.00 | 34,388.00 | 34,051.00 | 34,353.00 | 34,353.00 | 158,623 |
| Jun 28, 2023 | 34,169.00 | 34,218.00 | 33,993.00 | 34,101.00 | 34,101.00 | 150,797 |
| Jun 27, 2023 | 34,002.00 | 34,232.00 | 33,901.00 | 34,183.00 | 34,183.00 | 149,650 |
| Jun 26, 2023 | 33,977.00 | 34,072.00 | 33,855.00 | 33,971.00 | 33,971.00 | 131,127 |
| Jun 23, 2023 | 34,250.00 | 34,250.00 | 33,888.00 | 33,977.00 | 33,977.00 | 144,692 |
| Jun 22, 2023 | 34,248.00 | 34,274.00 | 34,096.00 | 34,210.00 | 34,210.00 | 133,727 |
| Jun 21, 2023 | 34,328.00 | 34,387.00 | 34,160.00 | 34,235.00 | 34,235.00 | 131,656 |
| Jun 20, 2023 | 34,621.00 | 34,649.00 | 34,197.00 | 34,356.00 | 34,356.00 | 189,093 |
| Jun 16, 2023 | 34,395.00 | 34,699.00 | 34,370.00 | 34,582.19 | 34,582.19 | 159,993 |
| Jun 15, 2023 | 33,993.00 | 34,496.00 | 33,875.00 | 34,420.00 | 34,420.00 | 26,155 |
| Jun 14, 2023 | 34,221.00 | 34,221.00 | 33,793.00 | 33,990.00 | 33,990.00 | 40,055 |
| Jun 13, 2023 | 34,093.00 | 34,330.00 | 34,010.00 | 34,228.00 | 34,228.00 | 82,122 |
| Jun 12, 2023 | 33,898.00 | 34,096.00 | 33,888.00 | 34,083.00 | 34,083.00 | 94,230 |
| Jun 9, 2023 | 33,843.00 | 34,000.00 | 33,741.00 | 33,909.00 | 33,909.00 | 168,822 |
| Jun 8, 2023 | 33,703.00 | 33,908.00 | 33,635.00 | 33,865.00 | 33,865.00 | 143,735 |
| Jun 7, 2023 | 33,611.00 | 33,745.00 | 33,542.00 | 33,709.00 | 33,709.00 | 170,144 |
| Jun 6, 2023 | 33,612.00 | 33,677.00 | 33,448.00 | 33,617.00 | 33,617.00 | 161,273 |
| Jun 5, 2023 | 33,817.00 | 33,894.00 | 33,600.00 | 33,619.00 | 33,619.00 | 177,151 |
| Jun 2, 2023 | 33,143.00 | 33,863.00 | 33,120.00 | 33,817.00 | 33,817.00 | 218,205 |
| Jun 1, 2023 | 32,910.00 | 33,212.00 | 32,737.00 | 33,103.00 | 33,103.00 | 186,746 |
| May 31, 2023 | 33,064.00 | 33,076.00 | 32,793.00 | 32,979.00 | 32,979.00 | 174,704 |
| May 30, 2023 | 33,279.00 | 33,330.00 | 32,921.00 | 33,089.00 | 33,089.00 | 203,083 |
| May 26, 2023 | 32,792.00 | 33,202.00 | 32,724.00 | 33,125.00 | 33,125.00 | 168,329 |
| May 25, 2023 | 32,897.00 | 32,914.00 | 32,619.00 | 32,806.00 | 32,806.00 | 194,755 |
| May 24, 2023 | 33,131.00 | 33,184.00 | 32,806.00 | 32,854.00 | 32,854.00 | 184,599 |
| May 23, 2023 | 33,396.00 | 33,479.00 | 33,070.00 | 33,132.00 | 33,132.00 | 178,436 |
| May 22, 2023 | 33,412.00 | 33,587.00 | 33,273.00 | 33,360.00 | 33,360.00 | 152,194 |
| May 19, 2023 | 33,625.00 | 33,731.00 | 33,394.00 | 33,496.00 | 33,496.00 | 181,170 |
| May 18, 2023 | 33,473.00 | 33,651.00 | 33,281.00 | 33,618.00 | 33,618.00 | 183,601 |
| May 17, 2023 | 33,094.00 | 33,540.00 | 33,062.00 | 33,478.00 | 33,478.00 | 169,604 |
| May 16, 2023 | 33,385.00 | 33,397.00 | 33,032.00 | 33,060.00 | 33,060.00 | 145,840 |
| May 15, 2023 | 33,321.00 | 33,506.00 | 33,212.00 | 33,398.00 | 33,398.00 | 130,107 |
| May 12, 2023 | 33,367.00 | 33,544.00 | 33,163.00 | 33,355.00 | 33,355.00 | 145,451 |
| May 11, 2023 | 33,594.00 | 33,683.00 | 33,180.00 | 33,371.00 | 33,371.00 | 151,677 |
| May 10, 2023 | 33,630.00 | 33,854.00 | 33,297.00 | 33,602.00 | 33,602.00 | 201,173 |
| May 9, 2023 | 33,684.00 | 33,726.00 | 33,539.00 | 33,637.00 | 33,637.00 | 103,170 |
| May 8, 2023 | 33,753.00 | 33,848.00 | 33,566.00 | 33,685.00 | 33,685.00 | 104,597 |