CBOT - Delayed Quote • USD
Five-Year US Treasury Note Futu (ZF=F)
As of May 17 at 4:59 PM 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 17, 2024 | 106.046997 | 106.125000 | 105.851997 | 105.859375 | 105.859375 | 741,403 |
May 16, 2024 | 106.281250 | 106.421875 | 106.023438 | 106.062500 | 106.062500 | 1,200,250 |
May 15, 2024 | 105.843750 | 106.351563 | 105.789063 | 106.257813 | 106.257813 | 1,825,290 |
May 14, 2024 | 105.632813 | 105.843750 | 105.437500 | 105.835938 | 105.835938 | 1,332,526 |
May 13, 2024 | 105.593750 | 105.773438 | 105.593750 | 105.664063 | 105.664063 | 825,894 |
May 10, 2024 | 105.773438 | 105.835938 | 105.570313 | 105.585938 | 105.585938 | 1,081,881 |
May 9, 2024 | 105.648438 | 105.835938 | 105.546875 | 105.835938 | 105.835938 | 1,224,787 |
May 8, 2024 | 105.750000 | 105.789063 | 105.625000 | 105.648438 | 105.648438 | 920,555 |
May 7, 2024 | 105.726563 | 105.914063 | 105.671875 | 105.765625 | 105.765625 | 1,186,420 |
May 6, 2024 | 105.687500 | 105.859375 | 105.656250 | 105.734375 | 105.734375 | 804,798 |
May 3, 2024 | 105.367188 | 106.101563 | 105.320313 | 105.742188 | 105.742188 | 2,297,761 |
May 2, 2024 | 105.054688 | 105.414063 | 105.007813 | 105.406250 | 105.406250 | 1,617,486 |
May 1, 2024 | 104.773438 | 105.273438 | 104.710938 | 105.203125 | 105.203125 | 1,666,065 |
Apr 30, 2024 | 105.054688 | 105.109375 | 104.726563 | 104.742188 | 104.742188 | 1,699,696 |
Apr 29, 2024 | 104.867188 | 105.109375 | 104.867188 | 105.093750 | 105.093750 | 958,804 |
Apr 26, 2024 | 104.796875 | 105.085938 | 104.750000 | 104.875000 | 104.875000 | 985,037 |
Apr 25, 2024 | 105.085938 | 105.242188 | 104.632813 | 104.789063 | 104.789063 | 1,559,630 |
Apr 24, 2024 | 105.171875 | 105.195313 | 104.960938 | 105.039063 | 105.039063 | 1,321,370 |
Apr 23, 2024 | 105.085938 | 105.304688 | 104.898438 | 105.203125 | 105.203125 | 1,288,718 |
Apr 22, 2024 | 104.906250 | 105.125000 | 104.843750 | 105.046875 | 105.046875 | 894,597 |
Apr 19, 2024 | 104.976563 | 105.570313 | 104.960938 | 105.062500 | 105.062500 | 1,382,643 |
Apr 18, 2024 | 105.218750 | 105.351563 | 104.914063 | 104.945313 | 104.945313 | 1,358,841 |
Apr 17, 2024 | 104.882813 | 105.312500 | 104.835938 | 105.242188 | 105.242188 | 1,319,208 |
Apr 16, 2024 | 105.242188 | 105.273438 | 104.789063 | 104.976563 | 104.976563 | 1,655,336 |
Apr 15, 2024 | 105.546875 | 105.578125 | 104.890625 | 105.140625 | 105.140625 | 1,893,368 |
Apr 12, 2024 | 105.156250 | 105.648438 | 105.148438 | 105.570313 | 105.570313 | 1,419,143 |
Apr 11, 2024 | 105.250000 | 105.445313 | 104.960938 | 105.203125 | 105.203125 | 1,954,479 |
Apr 10, 2024 | 106.257813 | 106.390625 | 105.187500 | 105.226563 | 105.226563 | 2,697,227 |
Apr 9, 2024 | 106.046875 | 106.320313 | 106.000000 | 106.265625 | 106.265625 | 1,156,961 |
Apr 8, 2024 | 106.179688 | 106.195313 | 105.960938 | 106.031250 | 106.031250 | 1,182,843 |
Apr 5, 2024 | 106.625000 | 106.695313 | 106.210938 | 106.328125 | 106.328125 | 1,494,668 |
Apr 4, 2024 | 106.539063 | 106.710938 | 106.375000 | 106.671875 | 106.671875 | 1,280,812 |
Apr 3, 2024 | 106.460938 | 106.531250 | 106.171875 | 106.484375 | 106.484375 | 1,401,259 |
Apr 2, 2024 | 106.546875 | 106.585938 | 106.250000 | 106.421875 | 106.421875 | 1,303,954 |
Apr 1, 2024 | 106.984375 | 107.101563 | 106.421875 | 106.460938 | 106.460938 | 1,072,698 |
Mar 28, 2024 | 107.296875 | 107.296875 | 107.203125 | 107.203125 | 107.203125 | 1,299,726 |
Mar 27, 2024 | 107.046875 | 107.046875 | 107.046875 | 107.046875 | 107.046875 | - |
Mar 26, 2024 | 106.812500 | 106.898438 | 106.750000 | 106.898438 | 106.898438 | 76 |
Mar 25, 2024 | 106.835938 | 106.835938 | 106.750000 | 106.750000 | 106.750000 | 29 |
Mar 22, 2024 | 106.859375 | 106.960938 | 106.859375 | 106.859375 | 106.859375 | 13 |
Mar 21, 2024 | 106.984375 | 106.992188 | 106.601563 | 106.687500 | 106.687500 | 211 |
Mar 20, 2024 | 106.507813 | 106.710938 | 106.398438 | 106.710938 | 106.710938 | 374 |
Mar 19, 2024 | 106.226563 | 106.406250 | 106.226563 | 106.398438 | 106.398438 | 130 |
Mar 18, 2024 | 106.234375 | 106.289063 | 106.171875 | 106.171875 | 106.171875 | 284 |
Mar 15, 2024 | 106.484375 | 106.507813 | 106.257813 | 106.304688 | 106.304688 | 1,099 |
Mar 14, 2024 | 106.796875 | 106.843750 | 106.390625 | 106.390625 | 106.390625 | 263 |
Mar 13, 2024 | 107.039063 | 107.078125 | 106.812500 | 106.812500 | 106.812500 | 3,921 |
Mar 12, 2024 | 107.265625 | 107.312500 | 106.937500 | 106.968750 | 106.968750 | 2,206 |
Mar 11, 2024 | 107.468750 | 107.476563 | 107.273438 | 107.273438 | 107.273438 | 691 |
Mar 8, 2024 | 107.367188 | 107.679688 | 107.242188 | 107.382813 | 107.382813 | 3,090 |
Mar 7, 2024 | 107.195313 | 107.343750 | 107.187500 | 107.296875 | 107.296875 | 3,312 |
Mar 6, 2024 | 107.031250 | 107.218750 | 106.968750 | 107.093750 | 107.093750 | 5,630 |
Mar 5, 2024 | 106.750000 | 107.140625 | 106.750000 | 107.054688 | 107.054688 | 3,929 |
Mar 4, 2024 | 106.945313 | 106.953125 | 106.718750 | 106.742188 | 106.742188 | 8,869 |
Mar 1, 2024 | 106.539063 | 107.007813 | 106.437500 | 106.976563 | 106.976563 | 19,423 |
Feb 29, 2024 | 106.546875 | 106.687500 | 106.265625 | 106.507813 | 106.507813 | 58,631 |
Feb 28, 2024 | 106.296875 | 106.546875 | 106.281250 | 106.476563 | 106.476563 | 521,452 |
Feb 27, 2024 | 106.359375 | 106.476563 | 106.226563 | 106.265625 | 106.265625 | 2,293,032 |
Feb 26, 2024 | 106.445313 | 106.617188 | 106.250000 | 106.296875 | 106.296875 | 4,813,722 |
Feb 23, 2024 | 106.320313 | 106.539063 | 106.125000 | 106.476563 | 106.476563 | 4,210,442 |
Feb 22, 2024 | 106.445313 | 106.531250 | 106.195313 | 106.296875 | 106.296875 | 3,657,677 |
Feb 21, 2024 | 106.687500 | 106.796875 | 106.414063 | 106.460938 | 106.460938 | 2,261,986 |
Feb 20, 2024 | 106.546875 | 106.812500 | 106.437500 | 106.679688 | 106.679688 | 1,251,927 |
Feb 16, 2024 | 106.843750 | 106.859375 | 106.265625 | 106.515625 | 106.515625 | 1,343,351 |
Feb 15, 2024 | 106.742188 | 107.078125 | 106.718750 | 106.843750 | 106.843750 | 1,284,937 |
Feb 14, 2024 | 106.445313 | 106.820313 | 106.359375 | 106.726563 | 106.726563 | 1,228,390 |
Feb 13, 2024 | 107.226563 | 107.578125 | 106.351563 | 106.429688 | 106.429688 | 1,939,446 |
Feb 12, 2024 | 107.179688 | 107.351563 | 107.148438 | 107.250000 | 107.250000 | 749,571 |
Feb 9, 2024 | 107.328125 | 107.445313 | 107.093750 | 107.148438 | 107.148438 | 1,060,455 |
Feb 8, 2024 | 107.515625 | 107.601563 | 107.265625 | 107.289063 | 107.289063 | 907,422 |
Feb 7, 2024 | 107.640625 | 107.828125 | 107.515625 | 107.562500 | 107.562500 | 1,067,595 |
Feb 6, 2024 | 107.328125 | 107.718750 | 107.281250 | 107.640625 | 107.640625 | 1,379,397 |
Feb 5, 2024 | 107.820313 | 107.835938 | 107.250000 | 107.312500 | 107.312500 | 1,498,365 |
Feb 2, 2024 | 108.632813 | 108.671875 | 107.718750 | 107.851563 | 107.851563 | 2,170,284 |
Feb 1, 2024 | 108.554688 | 108.937500 | 108.351563 | 108.703125 | 108.703125 | 1,767,873 |
Jan 31, 2024 | 107.992188 | 108.601563 | 107.960938 | 108.390625 | 108.390625 | 2,822,130 |
Jan 30, 2024 | 107.953125 | 108.109375 | 107.734375 | 107.882813 | 107.882813 | 1,271,387 |
Jan 29, 2024 | 107.820313 | 108.046875 | 107.734375 | 107.937500 | 107.937500 | 1,004,551 |
Jan 26, 2024 | 107.921875 | 108.031250 | 107.625000 | 107.648438 | 107.648438 | 1,015,991 |
Jan 25, 2024 | 107.593750 | 107.937500 | 107.445313 | 107.843750 | 107.843750 | 1,276,720 |
Jan 24, 2024 | 107.812500 | 108.015625 | 107.562500 | 107.601563 | 107.601563 | 1,387,851 |
Jan 23, 2024 | 107.843750 | 107.921875 | 107.687500 | 107.757813 | 107.757813 | 930,210 |
Jan 22, 2024 | 107.742188 | 107.953125 | 107.671875 | 107.898438 | 107.898438 | 836,228 |
Jan 19, 2024 | 107.804688 | 107.843750 | 107.515625 | 107.679688 | 107.679688 | 1,114,925 |
Jan 18, 2024 | 107.882813 | 108.070313 | 107.765625 | 107.804688 | 107.804688 | 1,030,403 |
Jan 17, 2024 | 108.343750 | 108.429688 | 107.804688 | 107.898438 | 107.898438 | 1,467,507 |
Jan 16, 2024 | 108.710938 | 108.726563 | 108.187500 | 108.304688 | 108.304688 | 1,793,851 |
Jan 12, 2024 | 108.539063 | 108.906250 | 108.335938 | 108.773438 | 108.773438 | 1,491,207 |
Jan 11, 2024 | 108.109375 | 108.546875 | 107.937500 | 108.492188 | 108.492188 | 1,714,907 |
Jan 10, 2024 | 108.140625 | 108.296875 | 108.054688 | 108.093750 | 108.093750 | 950,577 |
Jan 9, 2024 | 108.054688 | 108.203125 | 107.976563 | 108.109375 | 108.109375 | 961,017 |
Jan 8, 2024 | 107.984375 | 108.367188 | 107.804688 | 108.203125 | 108.203125 | 1,248,396 |
Jan 5, 2024 | 108.078125 | 108.359375 | 107.562500 | 107.968750 | 107.968750 | 1,468,633 |
Jan 4, 2024 | 108.406250 | 108.531250 | 108.054688 | 108.109375 | 108.109375 | 1,045,833 |
Jan 3, 2024 | 108.382813 | 108.515625 | 108.062500 | 108.468750 | 108.468750 | 1,278,216 |
Jan 2, 2024 | 108.664063 | 108.750000 | 108.250000 | 108.343750 | 108.343750 | 994,510 |
Dec 29, 2023 | 108.671875 | 108.671875 | 108.671875 | 108.671875 | 108.671875 | 796,493 |
Dec 28, 2023 | 108.640625 | 108.656250 | 108.382813 | 108.382813 | 108.382813 | 55 |
Dec 27, 2023 | 108.625000 | 108.750000 | 108.625000 | 108.625000 | 108.625000 | 6 |
Dec 26, 2023 | 108.093750 | 108.093750 | 108.062500 | 108.093750 | 108.093750 | 55 |
Dec 22, 2023 | 108.273438 | 108.414063 | 108.242188 | 108.242188 | 108.242188 | 128 |
Dec 21, 2023 | 108.125000 | 108.125000 | 108.125000 | 108.125000 | 108.125000 | - |
Dec 20, 2023 | 107.796875 | 108.031250 | 107.789063 | 108.031250 | 108.031250 | 23 |
Dec 19, 2023 | 107.875000 | 108.015625 | 107.765625 | 107.828125 | 107.828125 | 117 |
Dec 18, 2023 | 107.976563 | 107.976563 | 107.734375 | 107.734375 | 107.734375 | 1 |
Dec 15, 2023 | 107.882813 | 108.109375 | 107.835938 | 107.835938 | 107.835938 | 67 |
Dec 14, 2023 | 108.000000 | 108.000000 | 107.960938 | 107.960938 | 107.960938 | 22 |
Dec 13, 2023 | 106.656250 | 107.609375 | 106.656250 | 107.609375 | 107.609375 | 536 |
Dec 12, 2023 | 106.593750 | 106.820313 | 106.539063 | 106.640625 | 106.640625 | 568 |
Dec 11, 2023 | 106.562500 | 106.562500 | 106.367188 | 106.554688 | 106.554688 | 436 |
Dec 8, 2023 | 106.906250 | 106.906250 | 106.406250 | 106.507813 | 106.507813 | 8,205 |
Dec 7, 2023 | 107.078125 | 107.132813 | 107.078125 | 107.132813 | 107.132813 | 70 |
Dec 6, 2023 | 106.953125 | 107.085938 | 106.875000 | 107.062500 | 107.062500 | 6,946 |
Dec 5, 2023 | 106.781250 | 107.054688 | 106.742188 | 107.023438 | 107.023438 | 4,070 |
Dec 4, 2023 | 106.906250 | 106.906250 | 106.578125 | 106.625000 | 106.625000 | 5,827 |
Dec 1, 2023 | 106.539063 | 107.046875 | 106.375000 | 106.968750 | 106.968750 | 10,832 |
Nov 30, 2023 | 106.687500 | 106.820313 | 106.304688 | 106.367188 | 106.367188 | 49,293 |
Nov 29, 2023 | 106.445313 | 106.820313 | 106.414063 | 106.671875 | 106.671875 | 531,542 |
Nov 28, 2023 | 105.945313 | 106.460938 | 105.835938 | 106.429688 | 106.429688 | 2,285,467 |
Nov 27, 2023 | 105.617188 | 106.000000 | 105.468750 | 105.968750 | 105.968750 | 6,452,185 |
Nov 24, 2023 | 105.851563 | 105.921875 | 105.554688 | 105.593750 | 105.593750 | 2,023,994 |
Nov 23, 2023 | 105.851563 | 105.921875 | 105.648438 | 105.687500 | 105.687500 | 3,555,818 |
Nov 22, 2023 | 106.007813 | 106.148438 | 105.703125 | 105.835938 | 105.835938 | 3,555,818 |
Nov 21, 2023 | 105.859375 | 106.062500 | 105.789063 | 105.945313 | 105.945313 | 2,704,734 |
Nov 20, 2023 | 105.812500 | 105.914063 | 105.664063 | 105.859375 | 105.859375 | 1,355,613 |
Nov 17, 2023 | 105.992188 | 106.218750 | 105.734375 | 105.812500 | 105.812500 | 1,305,059 |
Nov 16, 2023 | 105.609375 | 106.039063 | 105.578125 | 105.968750 | 105.968750 | 1,289,098 |
Nov 15, 2023 | 105.906250 | 106.046875 | 105.468750 | 105.570313 | 105.570313 | 1,763,120 |
Nov 14, 2023 | 104.984375 | 106.054688 | 104.875000 | 106.015625 | 106.015625 | 1,826,707 |
Nov 13, 2023 | 104.929688 | 105.054688 | 104.750000 | 105.000000 | 105.000000 | 931,827 |
Nov 10, 2023 | 105.140625 | 105.351563 | 104.890625 | 104.984375 | 104.984375 | 1,176,126 |
Nov 9, 2023 | 105.625000 | 105.687500 | 105.031250 | 105.117188 | 105.117188 | 1,506,719 |
Nov 8, 2023 | 105.554688 | 105.656250 | 105.367188 | 105.578125 | 105.578125 | 1,308,850 |
Nov 7, 2023 | 105.359375 | 105.671875 | 105.304688 | 105.554688 | 105.554688 | 1,434,178 |
Nov 6, 2023 | 105.726563 | 105.734375 | 105.257813 | 105.273438 | 105.273438 | 1,300,338 |
Nov 3, 2023 | 105.164063 | 106.000000 | 105.070313 | 105.789063 | 105.789063 | 2,137,262 |
Nov 2, 2023 | 105.148438 | 105.484375 | 105.062500 | 105.179688 | 105.179688 | 1,928,564 |
Nov 1, 2023 | 104.351563 | 105.156250 | 104.343750 | 104.953125 | 104.953125 | 1,921,609 |
Oct 31, 2023 | 104.468750 | 104.773438 | 104.343750 | 104.476563 | 104.476563 | 1,569,552 |
Oct 30, 2023 | 104.718750 | 104.718750 | 104.390625 | 104.554688 | 104.554688 | 1,064,494 |
Oct 27, 2023 | 104.539063 | 104.765625 | 104.445313 | 104.687500 | 104.687500 | 1,158,054 |
Oct 26, 2023 | 104.101563 | 104.617188 | 104.007813 | 104.570313 | 104.570313 | 1,533,310 |
Oct 25, 2023 | 104.476563 | 104.570313 | 104.062500 | 104.117188 | 104.117188 | 1,288,963 |
Oct 24, 2023 | 104.578125 | 104.726563 | 104.320313 | 104.468750 | 104.468750 | 1,357,179 |
Oct 23, 2023 | 104.226563 | 104.625000 | 104.015625 | 104.617188 | 104.617188 | 1,348,524 |
Oct 20, 2023 | 103.945313 | 104.468750 | 103.921875 | 104.351563 | 104.351563 | 1,375,479 |
Oct 19, 2023 | 103.976563 | 104.140625 | 103.734375 | 103.921875 | 103.921875 | 1,751,672 |
Oct 18, 2023 | 104.234375 | 104.421875 | 103.960938 | 104.023438 | 104.023438 | 1,442,247 |
Oct 17, 2023 | 104.882813 | 104.906250 | 104.140625 | 104.226563 | 104.226563 | 1,506,998 |
Oct 16, 2023 | 105.109375 | 105.148438 | 104.859375 | 104.882813 | 104.882813 | 898,727 |
Oct 13, 2023 | 104.976563 | 105.375000 | 104.960938 | 105.171875 | 105.171875 | 1,037,611 |
Oct 12, 2023 | 105.445313 | 105.640625 | 104.898438 | 104.953125 | 104.953125 | 1,517,018 |
Oct 11, 2023 | 105.343750 | 105.617188 | 105.226563 | 105.351563 | 105.351563 | 1,412,245 |
Oct 10, 2023 | 105.484375 | 105.562500 | 105.125000 | 105.335938 | 105.335938 | 1,492,624 |
Oct 9, 2023 | 105.015625 | 105.585938 | 104.953125 | 105.492188 | 105.492188 | 574,975 |
Oct 6, 2023 | 105.054688 | 105.062500 | 104.382813 | 104.789063 | 104.789063 | 1,547,614 |
Oct 5, 2023 | 104.875000 | 105.132813 | 104.812500 | 105.070313 | 105.070313 | 1,187,429 |
Oct 4, 2023 | 104.554688 | 104.953125 | 104.265625 | 104.914063 | 104.914063 | 1,638,515 |
Oct 3, 2023 | 104.953125 | 104.992188 | 104.523438 | 104.562500 | 104.562500 | 1,544,228 |
Oct 2, 2023 | 105.250000 | 105.257813 | 104.859375 | 104.914063 | 104.914063 | 1,102,946 |
Sep 29, 2023 | 105.203125 | 105.382813 | 105.156250 | 105.156250 | 105.156250 | 1,740,655 |
Sep 28, 2023 | 104.992188 | 105.093750 | 104.992188 | 104.992188 | 104.992188 | 10 |
Sep 27, 2023 | 105.093750 | 105.093750 | 104.710938 | 104.710938 | 104.710938 | 538 |
Sep 26, 2023 | 105.281250 | 105.281250 | 104.968750 | 104.968750 | 104.968750 | 946 |
Sep 25, 2023 | 105.117188 | 105.117188 | 105.085938 | 105.085938 | 105.085938 | 103 |
Sep 22, 2023 | 104.968750 | 105.117188 | 104.945313 | 105.117188 | 105.117188 | 201 |
Sep 21, 2023 | 104.945313 | 104.945313 | 104.906250 | 104.906250 | 104.906250 | 84 |
Sep 20, 2023 | 105.343750 | 105.593750 | 105.304688 | 105.390625 | 105.390625 | 1,182 |
Sep 19, 2023 | 105.421875 | 105.421875 | 105.312500 | 105.312500 | 105.312500 | 19 |
Sep 18, 2023 | 105.492188 | 105.578125 | 105.492188 | 105.546875 | 105.546875 | 75 |
Sep 15, 2023 | 105.640625 | 105.648438 | 105.609375 | 105.609375 | 105.609375 | 83 |
Sep 14, 2023 | 105.820313 | 105.953125 | 105.742188 | 105.742188 | 105.742188 | 688 |
Sep 13, 2023 | 105.562500 | 105.890625 | 105.476563 | 105.828125 | 105.828125 | 1,786 |
Sep 12, 2023 | 105.625000 | 105.726563 | 105.585938 | 105.718750 | 105.718750 | 128 |
Sep 11, 2023 | 105.757813 | 105.781250 | 105.671875 | 105.742188 | 105.742188 | 50 |
Sep 8, 2023 | 105.882813 | 106.039063 | 105.765625 | 105.796875 | 105.796875 | 1,492 |
Sep 7, 2023 | 105.789063 | 105.875000 | 105.570313 | 105.867188 | 105.867188 | 992 |
Sep 6, 2023 | 105.953125 | 105.960938 | 105.562500 | 105.601563 | 105.601563 | 16,098 |
Sep 5, 2023 | 106.171875 | 106.195313 | 105.859375 | 105.867188 | 105.867188 | 6,091 |
Sep 1, 2023 | 106.367188 | 106.781250 | 106.125000 | 106.250000 | 106.250000 | 26,033 |
Aug 31, 2023 | 106.304688 | 106.453125 | 106.218750 | 106.406250 | 106.406250 | 58,437 |
Aug 30, 2023 | 106.257813 | 106.460938 | 106.085938 | 106.289063 | 106.289063 | 382,697 |
Aug 29, 2023 | 105.781250 | 106.328125 | 105.664063 | 106.250000 | 106.250000 | 1,964,544 |
Aug 28, 2023 | 105.617188 | 105.812500 | 105.523438 | 105.757813 | 105.757813 | 3,256,369 |
Aug 25, 2023 | 105.742188 | 105.820313 | 105.429688 | 105.656250 | 105.656250 | 3,619,774 |
Aug 24, 2023 | 105.937500 | 106.015625 | 105.718750 | 105.781250 | 105.781250 | 3,274,515 |
Aug 23, 2023 | 105.484375 | 106.070313 | 105.460938 | 106.000000 | 106.000000 | 2,252,953 |
Aug 22, 2023 | 105.601563 | 105.718750 | 105.445313 | 105.523438 | 105.523438 | 1,158,583 |
Aug 21, 2023 | 105.945313 | 105.976563 | 105.546875 | 105.617188 | 105.617188 | 1,097,928 |
Aug 18, 2023 | 105.875000 | 106.109375 | 105.851563 | 105.953125 | 105.953125 | 941,552 |
Aug 17, 2023 | 105.851563 | 105.937500 | 105.632813 | 105.757813 | 105.757813 | 1,393,330 |
Aug 16, 2023 | 105.992188 | 106.257813 | 105.765625 | 105.851563 | 105.851563 | 1,231,108 |
Aug 15, 2023 | 106.031250 | 106.289063 | 105.671875 | 105.976563 | 105.976563 | 1,502,141 |
Aug 14, 2023 | 106.281250 | 106.359375 | 105.976563 | 106.070313 | 106.070313 | 1,016,762 |
Aug 11, 2023 | 106.601563 | 106.781250 | 106.250000 | 106.289063 | 106.289063 | 1,194,551 |
Aug 10, 2023 | 106.976563 | 107.382813 | 106.585938 | 106.726563 | 106.726563 | 1,553,288 |
Aug 9, 2023 | 107.109375 | 107.218750 | 106.953125 | 107.023438 | 107.023438 | 867,160 |
Aug 8, 2023 | 106.890625 | 107.257813 | 106.859375 | 107.109375 | 107.109375 | 967,929 |
Aug 7, 2023 | 107.000000 | 107.007813 | 106.625000 | 106.968750 | 106.968750 | 953,465 |
Aug 4, 2023 | 106.390625 | 107.031250 | 105.960938 | 106.898438 | 106.898438 | 1,670,646 |
Aug 3, 2023 | 106.554688 | 106.625000 | 106.273438 | 106.367188 | 106.367188 | 1,401,574 |
Aug 2, 2023 | 106.617188 | 106.820313 | 106.367188 | 106.578125 | 106.578125 | 1,278,313 |
Aug 1, 2023 | 106.828125 | 106.906250 | 106.507813 | 106.531250 | 106.531250 | 1,195,070 |
Jul 31, 2023 | 106.851563 | 106.960938 | 106.609375 | 106.820313 | 106.820313 | 1,163,734 |
Jul 28, 2023 | 106.570313 | 106.992188 | 106.414063 | 106.757813 | 106.757813 | 1,155,763 |
Jul 27, 2023 | 107.093750 | 107.289063 | 106.492188 | 106.531250 | 106.531250 | 1,537,414 |
Jul 26, 2023 | 106.906250 | 107.250000 | 106.812500 | 107.226563 | 107.226563 | 1,174,669 |
Jul 25, 2023 | 106.976563 | 107.078125 | 106.750000 | 106.820313 | 106.820313 | 1,087,352 |
Jul 24, 2023 | 107.281250 | 107.445313 | 106.960938 | 107.093750 | 107.093750 | 866,279 |
Jul 21, 2023 | 107.218750 | 107.359375 | 107.156250 | 107.257813 | 107.257813 | 634,428 |
Jul 20, 2023 | 107.710938 | 107.765625 | 107.109375 | 107.234375 | 107.234375 | 1,160,448 |
Jul 19, 2023 | 107.632813 | 108.007813 | 107.609375 | 107.796875 | 107.796875 | 977,920 |
Jul 18, 2023 | 107.640625 | 108.078125 | 107.617188 | 107.687500 | 107.687500 | 1,122,293 |
Jul 17, 2023 | 107.476563 | 107.789063 | 107.460938 | 107.687500 | 107.687500 | 705,244 |
Jul 14, 2023 | 107.945313 | 107.992188 | 107.476563 | 107.570313 | 107.570313 | 1,047,029 |
Jul 13, 2023 | 107.375000 | 108.039063 | 107.367188 | 108.015625 | 108.015625 | 1,520,114 |
Jul 12, 2023 | 106.726563 | 107.476563 | 106.695313 | 107.414063 | 107.414063 | 1,494,033 |
Jul 11, 2023 | 106.679688 | 106.890625 | 106.593750 | 106.679688 | 106.679688 | 903,830 |
Jul 10, 2023 | 106.203125 | 106.742188 | 106.125000 | 106.671875 | 106.671875 | 1,044,908 |
Jul 7, 2023 | 106.265625 | 106.718750 | 105.976563 | 106.281250 | 106.281250 | 1,386,343 |
Jul 6, 2023 | 106.601563 | 106.625000 | 105.609375 | 106.117188 | 106.117188 | 1,723,164 |
Jul 5, 2023 | 106.843750 | 107.007813 | 106.554688 | 106.578125 | 106.578125 | 1,122,479 |
Jul 3, 2023 | 106.976563 | 107.273438 | 106.789063 | 106.843750 | 106.843750 | 770,663 |
Jun 30, 2023 | 106.835938 | 106.968750 | 106.835938 | 106.929688 | 106.929688 | 1,599,732 |
Jun 29, 2023 | 106.859375 | 106.859375 | 106.835938 | 106.835938 | 106.835938 | 2 |
Jun 28, 2023 | 107.585938 | 107.718750 | 107.585938 | 107.585938 | 107.585938 | 35 |
Jun 27, 2023 | 107.265625 | 107.265625 | 107.265625 | 107.265625 | 107.265625 | 556 |
Jun 26, 2023 | 107.585938 | 107.781250 | 107.585938 | 107.585938 | 107.585938 | 2 |
Jun 23, 2023 | 107.437500 | 107.437500 | 107.437500 | 107.437500 | 107.437500 | - |
Jun 22, 2023 | 107.476563 | 107.476563 | 107.226563 | 107.226563 | 107.226563 | 10 |
Jun 21, 2023 | 107.500000 | 107.632813 | 107.453125 | 107.593750 | 107.593750 | 197 |
Jun 20, 2023 | 107.304688 | 107.625000 | 107.304688 | 107.546875 | 107.546875 | 158 |
Jun 16, 2023 | 107.648438 | 107.656250 | 107.367188 | 107.390625 | 107.390625 | 795 |
Jun 15, 2023 | 107.304688 | 107.750000 | 107.171875 | 107.726563 | 107.726563 | 3,142 |
Jun 14, 2023 | 107.421875 | 107.585938 | 107.062500 | 107.296875 | 107.296875 | 1,189 |
Jun 13, 2023 | 107.914063 | 108.156250 | 107.296875 | 107.296875 | 107.296875 | 1,792 |
Jun 12, 2023 | 107.765625 | 107.804688 | 107.367188 | 107.750000 | 107.750000 | 408 |
Jun 9, 2023 | 107.882813 | 107.929688 | 107.671875 | 107.726563 | 107.726563 | 871 |
Jun 8, 2023 | 107.875000 | 108.062500 | 107.867188 | 108.031250 | 108.031250 | 180 |
Jun 7, 2023 | 108.132813 | 108.132813 | 107.625000 | 107.765625 | 107.765625 | 1,785 |
Jun 6, 2023 | 108.304688 | 108.304688 | 108.031250 | 108.031250 | 108.031250 | 3,653 |
Jun 5, 2023 | 107.976563 | 108.304688 | 107.734375 | 108.132813 | 108.132813 | 6,951 |
Jun 2, 2023 | 108.718750 | 108.718750 | 108.007813 | 108.070313 | 108.070313 | 27,467 |
Jun 1, 2023 | 108.460938 | 108.960938 | 108.195313 | 108.703125 | 108.703125 | 27,750 |
May 31, 2023 | 108.125000 | 108.578125 | 108.085938 | 108.460938 | 108.460938 | 124,464 |
May 30, 2023 | 107.562500 | 108.203125 | 107.335938 | 108.078125 | 108.078125 | 834,668 |
May 26, 2023 | 107.757813 | 108.000000 | 107.390625 | 107.570313 | 107.570313 | 1,648,602 |
May 25, 2023 | 108.367188 | 108.500000 | 107.734375 | 107.843750 | 107.843750 | 3,391,684 |
May 24, 2023 | 108.726563 | 108.781250 | 108.335938 | 108.531250 | 108.531250 | 3,822,931 |
May 23, 2023 | 108.609375 | 108.726563 | 108.304688 | 108.679688 | 108.679688 | 2,452,395 |
May 22, 2023 | 108.804688 | 108.976563 | 108.515625 | 108.609375 | 108.609375 | 1,407,793 |
May 19, 2023 | 109.000000 | 109.109375 | 108.515625 | 108.687500 | 108.687500 | 1,719,670 |