CBOT - Delayed Quote • USX
Soybean Oil Futures,Jul-2024 (ZL=F)
As of May 17 at 2:19 PM EDT. Market Open.
Currency in USX
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 | 44.50 | 45.67 | 44.24 | 45.26 | 45.26 | 66,430 |
May 16, 2024 | 43.55 | 44.69 | 43.35 | 44.52 | 44.52 | 68,128 |
May 15, 2024 | 43.44 | 44.20 | 43.22 | 43.55 | 43.55 | 91,403 |
May 14, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 96,851 |
May 13, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 120 |
May 10, 2024 | 42.38 | 43.91 | 42.38 | 43.81 | 43.81 | 155 |
May 9, 2024 | 42.67 | 42.67 | 42.01 | 42.01 | 42.01 | 196 |
May 8, 2024 | 43.30 | 44.03 | 43.15 | 43.15 | 43.15 | 395 |
May 7, 2024 | 43.50 | 43.85 | 43.50 | 43.85 | 43.85 | 407 |
May 6, 2024 | 42.86 | 43.17 | 42.86 | 43.17 | 43.17 | 158 |
May 3, 2024 | 42.44 | 42.70 | 42.42 | 42.42 | 42.42 | 361 |
May 2, 2024 | 42.50 | 42.75 | 42.35 | 42.57 | 42.57 | 675 |
May 1, 2024 | 42.53 | 42.71 | 42.40 | 42.57 | 42.57 | 1,561 |
Apr 30, 2024 | 43.59 | 43.59 | 41.99 | 42.29 | 42.29 | 3,300 |
Apr 29, 2024 | 45.01 | 45.35 | 43.65 | 43.69 | 43.69 | 26,496 |
Apr 26, 2024 | 44.85 | 45.13 | 44.66 | 44.93 | 44.93 | 34,818 |
Apr 25, 2024 | 44.66 | 44.89 | 44.01 | 44.82 | 44.82 | 44,537 |
Apr 24, 2024 | 45.29 | 45.38 | 44.50 | 44.66 | 44.66 | 40,210 |
Apr 23, 2024 | 45.00 | 45.47 | 44.69 | 45.31 | 45.31 | 53,912 |
Apr 22, 2024 | 44.47 | 45.50 | 44.36 | 45.04 | 45.04 | 72,103 |
Apr 19, 2024 | 43.98 | 44.66 | 43.50 | 44.38 | 44.38 | 48,791 |
Apr 18, 2024 | 45.08 | 45.27 | 43.79 | 44.12 | 44.12 | 62,523 |
Apr 17, 2024 | 44.94 | 45.31 | 44.56 | 45.00 | 45.00 | 53,213 |
Apr 16, 2024 | 45.40 | 45.44 | 44.57 | 44.91 | 44.91 | 66,335 |
Apr 15, 2024 | 45.90 | 46.32 | 45.33 | 45.47 | 45.47 | 70,441 |
Apr 12, 2024 | 46.02 | 46.67 | 45.59 | 45.89 | 45.89 | 78,513 |
Apr 11, 2024 | 47.60 | 47.60 | 45.96 | 46.02 | 46.02 | 100,969 |
Apr 10, 2024 | 47.61 | 48.03 | 46.92 | 47.60 | 47.60 | 105,645 |
Apr 9, 2024 | 47.90 | 48.23 | 47.31 | 47.52 | 47.52 | 85,675 |
Apr 8, 2024 | 49.05 | 49.13 | 47.67 | 47.90 | 47.90 | 88,030 |
Apr 5, 2024 | 48.18 | 49.15 | 48.01 | 48.89 | 48.89 | 84,649 |
Apr 4, 2024 | 48.85 | 49.10 | 47.83 | 48.15 | 48.15 | 82,996 |
Apr 3, 2024 | 48.70 | 49.26 | 48.27 | 48.85 | 48.85 | 91,729 |
Apr 2, 2024 | 48.24 | 49.77 | 48.20 | 48.60 | 48.60 | 108,947 |
Apr 1, 2024 | 48.12 | 48.79 | 48.06 | 48.24 | 48.24 | 57,826 |
Mar 28, 2024 | 47.70 | 48.20 | 47.25 | 47.95 | 47.95 | 73,831 |
Mar 27, 2024 | 48.42 | 48.43 | 47.39 | 47.67 | 47.67 | 70,663 |
Mar 26, 2024 | 49.02 | 49.16 | 48.38 | 48.42 | 48.42 | 55,761 |
Mar 25, 2024 | 47.75 | 49.09 | 47.55 | 49.02 | 49.02 | 84,656 |
Mar 22, 2024 | 48.79 | 48.79 | 47.62 | 47.64 | 47.64 | 65,953 |
Mar 21, 2024 | 49.10 | 49.76 | 48.33 | 48.79 | 48.79 | 75,820 |
Mar 20, 2024 | 48.14 | 49.16 | 48.01 | 49.00 | 49.00 | 76,720 |
Mar 19, 2024 | 48.71 | 48.81 | 48.10 | 48.14 | 48.14 | 64,615 |
Mar 18, 2024 | 49.54 | 49.80 | 48.14 | 48.70 | 48.70 | 91,936 |
Mar 15, 2024 | 48.45 | 49.61 | 47.76 | 49.42 | 49.42 | 81,304 |
Mar 14, 2024 | 48.01 | 48.01 | 47.94 | 47.94 | 47.94 | 91,820 |
Mar 13, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 160 |
Mar 12, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 61 |
Mar 11, 2024 | 46.00 | 46.09 | 46.00 | 46.05 | 46.05 | 61 |
Mar 8, 2024 | 45.73 | 45.73 | 44.74 | 45.60 | 45.60 | 122 |
Mar 7, 2024 | 45.32 | 45.95 | 45.32 | 45.83 | 45.83 | 250 |
Mar 6, 2024 | 45.00 | 45.00 | 44.78 | 44.78 | 44.78 | 102 |
Mar 5, 2024 | 44.46 | 44.84 | 44.33 | 44.51 | 44.51 | 624 |
Mar 4, 2024 | 44.79 | 44.97 | 44.54 | 44.65 | 44.65 | 311 |
Mar 1, 2024 | 44.75 | 45.12 | 44.23 | 44.62 | 44.62 | 700 |
Feb 29, 2024 | 44.76 | 44.90 | 44.20 | 44.66 | 44.66 | 1,294 |
Feb 28, 2024 | 44.92 | 45.11 | 44.33 | 44.66 | 44.66 | 14,495 |
Feb 27, 2024 | 44.47 | 45.50 | 44.41 | 44.91 | 44.91 | 37,624 |
Feb 26, 2024 | 44.02 | 44.65 | 43.66 | 44.40 | 44.40 | 39,348 |
Feb 23, 2024 | 44.21 | 44.59 | 43.57 | 44.02 | 44.02 | 37,688 |
Feb 22, 2024 | 44.83 | 45.34 | 44.07 | 44.21 | 44.21 | 48,034 |
Feb 21, 2024 | 45.50 | 45.63 | 44.67 | 44.83 | 44.83 | 51,005 |
Feb 20, 2024 | 45.80 | 46.08 | 44.94 | 45.41 | 45.41 | 47,654 |
Feb 16, 2024 | 46.06 | 46.35 | 45.43 | 45.59 | 45.59 | 56,119 |
Feb 15, 2024 | 46.23 | 46.34 | 45.56 | 46.00 | 46.00 | 65,606 |
Feb 14, 2024 | 47.36 | 47.54 | 46.12 | 46.35 | 46.35 | 66,207 |
Feb 13, 2024 | 46.99 | 47.70 | 46.24 | 47.30 | 47.30 | 71,422 |
Feb 12, 2024 | 47.26 | 47.34 | 46.51 | 46.90 | 46.90 | 62,663 |
Feb 9, 2024 | 47.94 | 48.45 | 46.91 | 47.26 | 47.26 | 97,965 |
Feb 8, 2024 | 46.76 | 48.16 | 46.67 | 47.94 | 47.94 | 104,128 |
Feb 7, 2024 | 46.00 | 46.89 | 45.33 | 46.76 | 46.76 | 81,816 |
Feb 6, 2024 | 45.35 | 46.26 | 45.33 | 45.94 | 45.94 | 64,269 |
Feb 5, 2024 | 44.73 | 45.45 | 44.51 | 45.33 | 45.33 | 73,096 |
Feb 2, 2024 | 45.73 | 45.75 | 44.58 | 44.73 | 44.73 | 59,074 |
Feb 1, 2024 | 46.02 | 46.38 | 45.32 | 45.60 | 45.60 | 73,563 |
Jan 31, 2024 | 46.00 | 46.30 | 45.26 | 46.02 | 46.02 | 63,673 |
Jan 30, 2024 | 45.55 | 46.19 | 44.89 | 46.00 | 46.00 | 67,693 |
Jan 29, 2024 | 47.13 | 47.14 | 45.18 | 45.55 | 45.55 | 81,992 |
Jan 26, 2024 | 46.67 | 47.08 | 46.08 | 46.93 | 46.93 | 61,418 |
Jan 25, 2024 | 47.32 | 47.47 | 46.12 | 46.53 | 46.53 | 89,118 |
Jan 24, 2024 | 48.18 | 48.43 | 47.20 | 47.32 | 47.32 | 66,323 |
Jan 23, 2024 | 48.15 | 48.65 | 47.86 | 48.21 | 48.21 | 54,638 |
Jan 22, 2024 | 46.77 | 48.26 | 46.77 | 48.16 | 48.16 | 60,279 |
Jan 19, 2024 | 47.73 | 48.12 | 46.76 | 46.90 | 46.90 | 75,357 |
Jan 18, 2024 | 47.70 | 48.20 | 46.96 | 47.62 | 47.62 | 53,933 |
Jan 17, 2024 | 47.25 | 47.86 | 46.58 | 47.70 | 47.70 | 68,536 |
Jan 16, 2024 | 48.35 | 48.59 | 47.22 | 47.25 | 47.25 | 74,302 |
Jan 12, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 95,524 |
Jan 11, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 10 |
Jan 10, 2024 | 47.92 | 47.92 | 47.86 | 47.86 | 47.86 | 34 |
Jan 9, 2024 | 48.23 | 48.30 | 48.12 | 48.12 | 48.12 | 142 |
Jan 8, 2024 | 46.36 | 47.44 | 46.36 | 47.44 | 47.44 | 161 |
Jan 5, 2024 | 47.70 | 47.70 | 47.17 | 47.17 | 47.17 | 200 |
Jan 4, 2024 | 47.81 | 47.97 | 47.81 | 47.88 | 47.88 | 516 |
Jan 3, 2024 | 47.61 | 48.32 | 47.54 | 48.10 | 48.10 | 641 |
Jan 2, 2024 | 47.81 | 47.99 | 46.89 | 47.79 | 47.79 | 1,108 |
Dec 29, 2023 | 47.59 | 47.88 | 47.32 | 47.84 | 47.84 | 1,179 |
Dec 28, 2023 | 48.50 | 48.77 | 47.40 | 47.49 | 47.49 | 7,542 |
Dec 27, 2023 | 47.91 | 48.44 | 46.93 | 48.24 | 48.24 | 15,932 |
Dec 26, 2023 | 48.90 | 49.03 | 47.24 | 47.91 | 47.91 | 14,513 |
Dec 22, 2023 | 49.19 | 49.48 | 48.46 | 48.53 | 48.53 | 24,090 |
Dec 21, 2023 | 50.53 | 50.59 | 49.00 | 49.04 | 49.04 | 27,131 |
Dec 20, 2023 | 50.73 | 51.64 | 49.98 | 50.56 | 50.56 | 45,692 |
Dec 19, 2023 | 50.73 | 51.26 | 50.01 | 50.73 | 50.73 | 37,379 |
Dec 18, 2023 | 50.20 | 50.95 | 49.77 | 50.64 | 50.64 | 49,498 |
Dec 15, 2023 | 49.80 | 50.15 | 48.59 | 49.99 | 49.99 | 51,029 |
Dec 14, 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 61,401 |
Dec 13, 2023 | 50.35 | 50.35 | 49.79 | 49.82 | 49.82 | 626 |
Dec 12, 2023 | 51.50 | 51.50 | 50.39 | 50.39 | 50.39 | 37 |
Dec 11, 2023 | 50.74 | 51.06 | 50.71 | 51.06 | 51.06 | 40 |
Dec 8, 2023 | 51.21 | 51.21 | 50.15 | 50.15 | 50.15 | 100 |
Dec 7, 2023 | 50.68 | 51.11 | 50.68 | 51.11 | 51.11 | 270 |
Dec 6, 2023 | 49.93 | 50.01 | 49.29 | 49.29 | 49.29 | 70 |
Dec 5, 2023 | 51.02 | 51.07 | 49.68 | 50.22 | 50.22 | 94 |
Dec 4, 2023 | 51.30 | 51.99 | 51.08 | 51.19 | 51.19 | 170 |
Dec 1, 2023 | 52.51 | 52.51 | 51.38 | 51.38 | 51.38 | 276 |
Nov 30, 2023 | 52.88 | 53.20 | 52.03 | 52.29 | 52.29 | 2,091 |
Nov 29, 2023 | 53.20 | 53.73 | 51.83 | 52.68 | 52.68 | 11,398 |
Nov 28, 2023 | 52.07 | 53.56 | 51.99 | 53.34 | 53.34 | 23,665 |
Nov 27, 2023 | 52.00 | 52.22 | 51.10 | 51.91 | 51.91 | 32,755 |
Nov 24, 2023 | 53.50 | 53.50 | 51.40 | 51.53 | 51.53 | 27,994 |
Nov 22, 2023 | 54.50 | 54.54 | 53.27 | 53.60 | 53.60 | 26,989 |
Nov 21, 2023 | 53.11 | 54.34 | 52.55 | 54.19 | 54.19 | 45,202 |
Nov 20, 2023 | 52.20 | 53.15 | 51.52 | 53.11 | 53.11 | 32,970 |
Nov 17, 2023 | 51.90 | 52.52 | 51.28 | 52.01 | 52.01 | 41,243 |
Nov 16, 2023 | 53.05 | 53.06 | 51.55 | 51.63 | 51.63 | 45,369 |
Nov 15, 2023 | 52.82 | 53.62 | 52.42 | 53.05 | 53.05 | 67,167 |
Nov 14, 2023 | 51.84 | 53.57 | 51.71 | 52.75 | 52.75 | 72,789 |
Nov 13, 2023 | 51.20 | 51.75 | 49.83 | 51.54 | 51.54 | 66,796 |
Nov 10, 2023 | 50.63 | 51.69 | 50.49 | 51.20 | 51.20 | 59,988 |
Nov 9, 2023 | 49.88 | 50.85 | 49.72 | 50.45 | 50.45 | 58,832 |
Nov 8, 2023 | 49.53 | 50.02 | 48.95 | 49.95 | 49.95 | 62,632 |
Nov 7, 2023 | 50.88 | 50.88 | 49.25 | 49.49 | 49.49 | 68,012 |
Nov 6, 2023 | 49.36 | 52.03 | 49.26 | 50.80 | 50.80 | 83,510 |
Nov 3, 2023 | 50.48 | 51.32 | 48.79 | 49.36 | 49.36 | 71,488 |
Nov 2, 2023 | 50.11 | 50.58 | 49.32 | 50.32 | 50.32 | 68,781 |
Nov 1, 2023 | 51.59 | 51.88 | 49.78 | 49.90 | 49.90 | 66,720 |
Oct 31, 2023 | 52.39 | 52.54 | 51.36 | 51.42 | 51.42 | 56,541 |
Oct 30, 2023 | 52.06 | 52.97 | 52.06 | 52.39 | 52.39 | 55,235 |
Oct 27, 2023 | 51.70 | 52.73 | 51.18 | 52.27 | 52.27 | 65,816 |
Oct 26, 2023 | 52.69 | 53.49 | 51.56 | 51.74 | 51.74 | 70,503 |
Oct 25, 2023 | 51.33 | 52.65 | 51.15 | 52.60 | 52.60 | 67,915 |
Oct 24, 2023 | 52.03 | 52.03 | 50.82 | 51.32 | 51.32 | 79,641 |
Oct 23, 2023 | 53.39 | 54.00 | 51.78 | 51.94 | 51.94 | 58,994 |
Oct 20, 2023 | 53.24 | 54.32 | 52.97 | 53.39 | 53.39 | 63,665 |
Oct 19, 2023 | 54.87 | 55.14 | 52.95 | 53.11 | 53.11 | 72,027 |
Oct 18, 2023 | 55.44 | 55.90 | 54.73 | 54.86 | 54.86 | 62,675 |
Oct 17, 2023 | 55.93 | 56.11 | 55.13 | 55.35 | 55.35 | 50,126 |
Oct 16, 2023 | 54.49 | 56.16 | 54.45 | 55.90 | 55.90 | 69,680 |
Oct 13, 2023 | 54.46 | 56.36 | 54.45 | 55.35 | 55.35 | 75,764 |
Oct 12, 2023 | 52.21 | 55.17 | 52.16 | 54.47 | 54.47 | 79 |
Oct 11, 2023 | 53.98 | 54.05 | 53.52 | 53.52 | 53.52 | 40 |
Oct 10, 2023 | 54.94 | 55.30 | 53.96 | 53.99 | 53.99 | 57 |
Oct 9, 2023 | 57.60 | 58.02 | 56.13 | 56.13 | 56.13 | 106 |
Oct 6, 2023 | 58.88 | 58.88 | 57.24 | 57.29 | 57.29 | 133 |
Oct 5, 2023 | 58.59 | 58.78 | 57.71 | 57.86 | 57.86 | 145 |
Oct 4, 2023 | 60.00 | 60.12 | 58.41 | 58.43 | 58.43 | 374 |
Oct 3, 2023 | 59.75 | 59.75 | 59.30 | 59.45 | 59.45 | 380 |
Oct 2, 2023 | 57.25 | 60.17 | 57.12 | 59.85 | 59.85 | 919 |
Sep 29, 2023 | 58.61 | 58.77 | 57.29 | 57.44 | 57.44 | 1,337 |
Sep 28, 2023 | 59.61 | 59.75 | 58.07 | 58.53 | 58.53 | 12,636 |
Sep 27, 2023 | 58.81 | 60.26 | 58.43 | 59.61 | 59.61 | 20,032 |
Sep 26, 2023 | 58.88 | 59.17 | 57.76 | 58.86 | 58.86 | 23,008 |
Sep 25, 2023 | 60.95 | 60.95 | 58.65 | 58.75 | 58.75 | 22,145 |
Sep 22, 2023 | 59.73 | 61.20 | 59.65 | 60.85 | 60.85 | 27,023 |
Sep 21, 2023 | 60.68 | 60.91 | 59.50 | 59.65 | 59.65 | 23,987 |
Sep 20, 2023 | 61.85 | 62.05 | 60.62 | 60.68 | 60.68 | 19,292 |
Sep 19, 2023 | 62.40 | 62.90 | 61.67 | 61.76 | 61.76 | 17,590 |
Sep 18, 2023 | 63.38 | 63.60 | 62.04 | 62.39 | 62.39 | 20,663 |
Sep 15, 2023 | 63.08 | 63.82 | 62.20 | 63.38 | 63.38 | 31,436 |
Sep 14, 2023 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 21,305 |
Sep 13, 2023 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 116 |
Sep 12, 2023 | 63.71 | 63.71 | 62.00 | 62.72 | 62.72 | 12 |
Sep 11, 2023 | 63.82 | 63.82 | 62.90 | 63.15 | 63.15 | 167 |
Sep 8, 2023 | 63.65 | 63.65 | 63.15 | 63.15 | 63.15 | 82 |
Sep 7, 2023 | 65.35 | 65.35 | 63.86 | 63.86 | 63.86 | 222 |
Sep 6, 2023 | 65.50 | 65.98 | 65.26 | 65.35 | 65.35 | 767 |
Sep 5, 2023 | 66.22 | 66.28 | 65.62 | 66.00 | 66.00 | 140 |
Sep 1, 2023 | 66.10 | 66.75 | 66.00 | 66.55 | 66.55 | 385 |
Aug 31, 2023 | 65.70 | 66.10 | 65.41 | 65.52 | 65.52 | 853 |
Aug 30, 2023 | 66.50 | 67.20 | 65.35 | 65.54 | 65.54 | 11,170 |
Aug 29, 2023 | 66.68 | 67.48 | 66.31 | 66.56 | 66.56 | 22,297 |
Aug 28, 2023 | 67.16 | 67.74 | 66.12 | 66.90 | 66.90 | 18,690 |
Aug 25, 2023 | 65.44 | 67.08 | 65.38 | 66.73 | 66.73 | 27,119 |
Aug 24, 2023 | 66.18 | 66.40 | 64.74 | 65.54 | 65.54 | 26,097 |
Aug 23, 2023 | 65.21 | 66.66 | 63.96 | 66.15 | 66.15 | 34,483 |
Aug 22, 2023 | 68.15 | 68.46 | 65.03 | 65.21 | 65.21 | 40,356 |
Aug 21, 2023 | 68.50 | 69.48 | 67.43 | 67.99 | 67.99 | 24,086 |
Aug 18, 2023 | 67.76 | 68.48 | 67.52 | 68.29 | 68.29 | 14,262 |
Aug 17, 2023 | 66.78 | 67.96 | 66.71 | 67.76 | 67.76 | 24,809 |
Aug 16, 2023 | 65.90 | 67.80 | 65.65 | 66.77 | 66.77 | 21,206 |
Aug 15, 2023 | 65.06 | 66.66 | 64.67 | 65.90 | 65.90 | 24,276 |
Aug 14, 2023 | 65.04 | 66.32 | 65.04 | 66.32 | 66.32 | 19,093 |
Aug 11, 2023 | 66.70 | 66.78 | 65.96 | 66.34 | 66.34 | 15 |
Aug 10, 2023 | 66.75 | 66.75 | 66.00 | 66.60 | 66.60 | 15 |
Aug 9, 2023 | 66.83 | 66.83 | 66.79 | 66.79 | 66.79 | 1 |
Aug 8, 2023 | 66.50 | 66.58 | 65.00 | 66.58 | 66.58 | 146 |
Aug 7, 2023 | 67.71 | 67.71 | 66.66 | 66.66 | 66.66 | 52 |
Aug 4, 2023 | 67.98 | 68.00 | 67.69 | 68.00 | 68.00 | 174 |
Aug 3, 2023 | 67.03 | 67.03 | 66.33 | 66.99 | 66.99 | 474 |
Aug 2, 2023 | 67.33 | 67.70 | 66.79 | 67.31 | 67.31 | 301 |
Aug 1, 2023 | 65.67 | 67.09 | 64.42 | 67.09 | 67.09 | 542 |
Jul 31, 2023 | 67.75 | 67.75 | 64.55 | 65.58 | 65.58 | 858 |
Jul 28, 2023 | 68.84 | 69.86 | 67.51 | 67.60 | 67.60 | 9,482 |
Jul 27, 2023 | 70.49 | 70.56 | 67.54 | 68.61 | 68.61 | 19,688 |
Jul 26, 2023 | 72.44 | 72.64 | 70.00 | 70.27 | 70.27 | 33,794 |
Jul 25, 2023 | 71.94 | 72.68 | 70.75 | 72.56 | 72.56 | 37,418 |
Jul 24, 2023 | 69.73 | 72.81 | 69.62 | 71.99 | 71.99 | 33,465 |
Jul 21, 2023 | 67.64 | 69.55 | 67.60 | 69.40 | 69.40 | 38,869 |
Jul 20, 2023 | 66.05 | 67.85 | 65.91 | 67.64 | 67.64 | 31,842 |
Jul 19, 2023 | 64.53 | 67.17 | 64.14 | 66.05 | 66.05 | 30,091 |
Jul 18, 2023 | 64.78 | 65.25 | 63.55 | 64.05 | 64.05 | 23,469 |
Jul 17, 2023 | 65.05 | 66.39 | 64.30 | 64.76 | 64.76 | 23,670 |
Jul 14, 2023 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 24,728 |
Jul 13, 2023 | 70.00 | 70.00 | 69.67 | 69.67 | 69.67 | 12 |
Jul 12, 2023 | 69.41 | 69.60 | 68.68 | 68.68 | 68.68 | 225 |
Jul 11, 2023 | 68.50 | 69.04 | 68.50 | 68.53 | 68.53 | 67 |
Jul 10, 2023 | 69.44 | 69.44 | 69.17 | 69.22 | 69.22 | 31 |
Jul 7, 2023 | 66.58 | 66.85 | 65.96 | 66.55 | 66.55 | 247 |
Jul 6, 2023 | 67.61 | 67.61 | 65.95 | 65.95 | 65.95 | 126 |
Jul 5, 2023 | 68.21 | 68.85 | 67.56 | 68.58 | 68.58 | 448 |
Jul 3, 2023 | 65.00 | 67.29 | 65.00 | 67.02 | 67.02 | 822 |
Jun 30, 2023 | 61.24 | 65.65 | 61.20 | 65.01 | 65.01 | 1,761 |
Jun 29, 2023 | 59.84 | 61.20 | 59.40 | 60.83 | 60.83 | 11,506 |
Jun 28, 2023 | 60.40 | 61.75 | 58.75 | 59.62 | 59.62 | 27,527 |
Jun 27, 2023 | 59.68 | 60.65 | 57.69 | 60.55 | 60.55 | 34,391 |
Jun 26, 2023 | 58.22 | 59.68 | 57.97 | 59.51 | 59.51 | 36,230 |
Jun 23, 2023 | 55.79 | 58.10 | 55.70 | 57.94 | 57.94 | 53,968 |
Jun 22, 2023 | 55.10 | 55.87 | 53.13 | 55.77 | 55.77 | 56,429 |
Jun 21, 2023 | 59.30 | 59.30 | 55.63 | 55.63 | 55.63 | 43,026 |
Jun 20, 2023 | 59.95 | 60.06 | 58.76 | 59.63 | 59.63 | 49,308 |
Jun 16, 2023 | 58.43 | 60.24 | 58.40 | 59.69 | 59.69 | 75,456 |
Jun 15, 2023 | 55.96 | 58.90 | 55.80 | 58.43 | 58.43 | 78,940 |
Jun 14, 2023 | 55.62 | 56.67 | 54.63 | 55.96 | 55.96 | 59,814 |
Jun 13, 2023 | 54.15 | 55.59 | 53.98 | 55.43 | 55.43 | 65,630 |
Jun 12, 2023 | 54.59 | 54.85 | 53.70 | 53.98 | 53.98 | 65,180 |
Jun 9, 2023 | 52.26 | 54.92 | 52.20 | 54.59 | 54.59 | 102,353 |
Jun 8, 2023 | 50.54 | 52.75 | 50.35 | 52.50 | 52.50 | 91,763 |
Jun 7, 2023 | 50.92 | 51.57 | 50.17 | 50.47 | 50.47 | 93,666 |
Jun 6, 2023 | 49.26 | 51.02 | 48.68 | 50.92 | 50.92 | 82,043 |
Jun 5, 2023 | 49.61 | 49.89 | 48.63 | 49.26 | 49.26 | 62,013 |
Jun 2, 2023 | 47.86 | 49.56 | 47.69 | 49.50 | 49.50 | 69,404 |
Jun 1, 2023 | 46.33 | 48.02 | 46.16 | 47.86 | 47.86 | 80,244 |
May 31, 2023 | 46.20 | 46.59 | 44.53 | 46.20 | 46.20 | 86,352 |
May 30, 2023 | 48.88 | 49.06 | 45.94 | 46.20 | 46.20 | 76,107 |
May 26, 2023 | 48.61 | 49.66 | 48.46 | 48.82 | 48.82 | 57,003 |
May 25, 2023 | 48.07 | 49.06 | 47.89 | 48.52 | 48.52 | 59,933 |
May 24, 2023 | 47.76 | 48.89 | 47.51 | 48.00 | 48.00 | 55,455 |
May 23, 2023 | 48.77 | 48.88 | 47.34 | 47.76 | 47.76 | 64,239 |
May 22, 2023 | 47.35 | 49.08 | 46.65 | 48.77 | 48.77 | 64,378 |
May 19, 2023 | 47.50 | 48.98 | 46.91 | 47.27 | 47.27 | 73,092 |