CBOT - Delayed Quote • USD
Rough Rice Futures,Jul-2024 (ZR=F)
As of May 17 at 2:19 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 | 19.090 | 19.145 | 18.725 | 18.765 | 18.765 | 291 |
| May 16, 2024 | 1,903.500 | 1,918.000 | 1,883.000 | 1,910.000 | 1,910.000 | 272 |
| May 15, 2024 | 1,890.000 | 1,916.000 | 1,873.000 | 1,911.000 | 1,911.000 | 270 |
| May 14, 2024 | 1,871.500 | 1,871.500 | 1,871.500 | 1,871.500 | 1,871.500 | 360 |
| May 13, 2024 | 1,925.000 | 1,925.000 | 1,870.500 | 1,870.500 | 1,870.500 | 10 |
| May 10, 2024 | 1,876.000 | 1,925.500 | 1,876.000 | 1,925.500 | 1,925.500 | 2 |
| May 9, 2024 | 1,868.500 | 1,868.500 | 1,868.500 | 1,868.500 | 1,868.500 | - |
| May 8, 2024 | 1,831.500 | 1,831.500 | 1,831.500 | 1,831.500 | 1,831.500 | - |
| May 7, 2024 | 1,840.500 | 1,840.500 | 1,829.500 | 1,829.500 | 1,829.500 | 1 |
| May 6, 2024 | 1,840.000 | 1,842.000 | 1,818.000 | 1,840.500 | 1,840.500 | 12 |
| May 3, 2024 | 1,865.000 | 1,874.000 | 1,865.000 | 1,874.000 | 1,874.000 | 1 |
| May 2, 2024 | 1,844.500 | 1,844.500 | 1,817.000 | 1,817.000 | 1,817.000 | 5 |
| May 1, 2024 | 1,908.500 | 1,916.500 | 1,897.000 | 1,897.000 | 1,897.000 | 22 |
| Apr 30, 2024 | 1,910.500 | 1,915.000 | 1,885.000 | 1,889.000 | 1,889.000 | 145 |
| Apr 29, 2024 | 1,890.500 | 1,913.500 | 1,890.000 | 1,910.000 | 1,910.000 | 324 |
| Apr 26, 2024 | 1,904.500 | 1,916.000 | 1,877.000 | 1,881.000 | 1,881.000 | 272 |
| Apr 25, 2024 | 1,917.000 | 1,921.000 | 1,890.000 | 1,908.500 | 1,908.500 | 192 |
| Apr 24, 2024 | 1,899.500 | 1,922.000 | 1,895.500 | 1,920.000 | 1,920.000 | 295 |
| Apr 23, 2024 | 1,899.500 | 1,925.000 | 1,890.000 | 1,919.500 | 1,919.500 | 405 |
| Apr 22, 2024 | 1,889.000 | 1,920.500 | 1,850.000 | 1,896.500 | 1,896.500 | 485 |
| Apr 19, 2024 | 1,903.500 | 1,936.000 | 1,880.500 | 1,900.000 | 1,900.000 | 835 |
| Apr 18, 2024 | 1,879.500 | 1,906.500 | 1,875.000 | 1,901.500 | 1,901.500 | 924 |
| Apr 17, 2024 | 1,838.500 | 1,895.000 | 1,837.000 | 1,883.000 | 1,883.000 | 1,408 |
| Apr 16, 2024 | 1,842.000 | 1,892.000 | 1,820.000 | 1,836.500 | 1,836.500 | 1,665 |
| Apr 15, 2024 | 1,725.000 | 1,833.000 | 1,725.000 | 1,833.000 | 1,833.000 | 1,358 |
| Apr 12, 2024 | 1,686.000 | 1,738.000 | 1,669.500 | 1,723.000 | 1,723.000 | 606 |
| Apr 11, 2024 | 1,708.000 | 1,725.000 | 1,674.500 | 1,687.000 | 1,687.000 | 710 |
| Apr 10, 2024 | 1,668.000 | 1,748.000 | 1,661.500 | 1,715.000 | 1,715.000 | 1,408 |
| Apr 9, 2024 | 1,607.000 | 1,665.000 | 1,606.500 | 1,661.500 | 1,661.500 | 1,069 |
| Apr 8, 2024 | 1,623.000 | 1,632.500 | 1,606.000 | 1,611.500 | 1,611.500 | 795 |
| Apr 5, 2024 | 1,623.500 | 1,634.000 | 1,615.500 | 1,616.000 | 1,616.000 | 700 |
| Apr 4, 2024 | 1,639.000 | 1,650.000 | 1,618.000 | 1,620.000 | 1,620.000 | 911 |
| Apr 3, 2024 | 1,615.000 | 1,659.500 | 1,601.500 | 1,651.000 | 1,651.000 | 1,399 |
| Apr 2, 2024 | 1,637.000 | 1,637.000 | 1,606.000 | 1,608.000 | 1,608.000 | 1,055 |
| Apr 1, 2024 | 1,639.000 | 1,649.500 | 1,626.000 | 1,629.500 | 1,629.500 | 669 |
| Mar 28, 2024 | 1,661.000 | 1,671.500 | 1,633.500 | 1,636.000 | 1,636.000 | 1,360 |
| Mar 27, 2024 | 1,679.000 | 1,680.000 | 1,656.500 | 1,658.500 | 1,658.500 | 1,176 |
| Mar 26, 2024 | 1,718.000 | 1,718.000 | 1,677.500 | 1,680.000 | 1,680.000 | 798 |
| Mar 25, 2024 | 1,734.500 | 1,744.000 | 1,685.000 | 1,704.500 | 1,704.500 | 1,390 |
| Mar 22, 2024 | 1,753.500 | 1,757.500 | 1,734.000 | 1,734.500 | 1,734.500 | 961 |
| Mar 21, 2024 | 1,768.500 | 1,768.500 | 1,750.500 | 1,751.500 | 1,751.500 | 1,168 |
| Mar 20, 2024 | 1,772.500 | 1,773.000 | 1,768.000 | 1,769.500 | 1,769.500 | 383 |
| Mar 19, 2024 | 1,778.000 | 1,784.000 | 1,770.500 | 1,773.000 | 1,773.000 | 385 |
| Mar 18, 2024 | 1,785.000 | 1,785.000 | 1,774.000 | 1,777.000 | 1,777.000 | 552 |
| Mar 15, 2024 | 1,786.500 | 1,788.500 | 1,781.000 | 1,782.000 | 1,782.000 | 442 |
| Mar 14, 2024 | 1,753.500 | 1,753.500 | 1,753.500 | 1,753.500 | 1,753.500 | 558 |
| Mar 13, 2024 | 1,761.500 | 1,761.500 | 1,761.500 | 1,761.500 | 1,761.500 | 35 |
| Mar 12, 2024 | 1,750.000 | 1,750.000 | 1,750.000 | 1,750.000 | 1,750.000 | 35 |
| Mar 11, 2024 | 1,744.500 | 1,744.500 | 1,744.500 | 1,744.500 | 1,744.500 | 36 |
| Mar 8, 2024 | 1,751.000 | 1,751.000 | 1,751.000 | 1,751.000 | 1,751.000 | 11 |
| Mar 7, 2024 | 1,752.500 | 1,752.500 | 1,744.000 | 1,744.000 | 1,744.000 | 14 |
| Mar 6, 2024 | 1,770.000 | 1,770.000 | 1,754.500 | 1,754.500 | 1,754.500 | 29 |
| Mar 5, 2024 | 1,793.000 | 1,793.000 | 1,772.000 | 1,772.000 | 1,772.000 | 12 |
| Mar 4, 2024 | 1,818.500 | 1,818.500 | 1,794.500 | 1,794.500 | 1,794.500 | 2 |
| Mar 1, 2024 | 1,822.000 | 1,822.000 | 1,822.000 | 1,822.000 | 1,822.000 | 3 |
| Feb 29, 2024 | 1,790.000 | 1,793.000 | 1,787.000 | 1,787.000 | 1,787.000 | 64 |
| Feb 28, 2024 | 1,803.000 | 1,806.500 | 1,787.500 | 1,794.000 | 1,794.000 | 888 |
| Feb 27, 2024 | 1,825.500 | 1,825.500 | 1,787.000 | 1,798.500 | 1,798.500 | 311 |
| Feb 26, 2024 | 1,852.000 | 1,859.000 | 1,822.500 | 1,828.000 | 1,828.000 | 419 |
| Feb 23, 2024 | 1,851.500 | 1,872.500 | 1,813.500 | 1,860.000 | 1,860.000 | 613 |
| Feb 22, 2024 | 1,828.500 | 1,861.500 | 1,792.000 | 1,852.000 | 1,852.000 | 1,199 |
| Feb 21, 2024 | 1,818.000 | 1,831.500 | 1,810.000 | 1,824.500 | 1,824.500 | 718 |
| Feb 20, 2024 | 1,832.000 | 1,841.000 | 1,808.000 | 1,817.500 | 1,817.500 | 1,312 |
| Feb 16, 2024 | 1,856.000 | 1,865.500 | 1,825.000 | 1,832.000 | 1,832.000 | 1,377 |
| Feb 15, 2024 | 1,862.000 | 1,889.500 | 1,849.500 | 1,863.000 | 1,863.000 | 1,456 |
| Feb 14, 2024 | 1,833.000 | 1,874.000 | 1,831.000 | 1,862.000 | 1,862.000 | 1,378 |
| Feb 13, 2024 | 1,857.500 | 1,874.000 | 1,830.000 | 1,836.500 | 1,836.500 | 1,054 |
| Feb 12, 2024 | 1,888.000 | 1,919.000 | 1,855.000 | 1,862.500 | 1,862.500 | 1,186 |
| Feb 9, 2024 | 1,865.500 | 1,897.500 | 1,865.500 | 1,892.000 | 1,892.000 | 1,453 |
| Feb 8, 2024 | 1,844.500 | 1,869.500 | 1,844.500 | 1,865.000 | 1,865.000 | 726 |
| Feb 7, 2024 | 1,853.000 | 1,858.000 | 1,836.000 | 1,848.500 | 1,848.500 | 564 |
| Feb 6, 2024 | 1,834.000 | 1,858.000 | 1,834.000 | 1,857.500 | 1,857.500 | 667 |
| Feb 5, 2024 | 1,839.500 | 1,845.500 | 1,826.000 | 1,831.000 | 1,831.000 | 1,071 |
| Feb 2, 2024 | 1,808.000 | 1,848.000 | 1,808.000 | 1,843.500 | 1,843.500 | 833 |
| Feb 1, 2024 | 1,803.000 | 1,819.000 | 1,788.500 | 1,810.500 | 1,810.500 | 885 |
| Jan 31, 2024 | 1,814.000 | 1,827.500 | 1,785.000 | 1,786.500 | 1,786.500 | 997 |
| Jan 30, 2024 | 1,808.000 | 1,829.500 | 1,795.000 | 1,817.500 | 1,817.500 | 812 |
| Jan 29, 2024 | 1,795.500 | 1,817.000 | 1,790.500 | 1,809.000 | 1,809.000 | 706 |
| Jan 26, 2024 | 1,796.000 | 1,801.500 | 1,787.000 | 1,798.500 | 1,798.500 | 693 |
| Jan 25, 2024 | 1,778.000 | 1,806.000 | 1,772.000 | 1,796.500 | 1,796.500 | 1,347 |
| Jan 24, 2024 | 1,745.000 | 1,780.000 | 1,745.000 | 1,777.500 | 1,777.500 | 813 |
| Jan 23, 2024 | 1,755.500 | 1,756.000 | 1,742.000 | 1,743.500 | 1,743.500 | 496 |
| Jan 22, 2024 | 1,768.500 | 1,769.000 | 1,751.000 | 1,755.500 | 1,755.500 | 358 |
| Jan 19, 2024 | 1,762.500 | 1,772.000 | 1,755.500 | 1,763.500 | 1,763.500 | 462 |
| Jan 18, 2024 | 1,760.000 | 1,773.000 | 1,757.500 | 1,760.000 | 1,760.000 | 352 |
| Jan 17, 2024 | 1,754.000 | 1,769.000 | 1,754.000 | 1,764.500 | 1,764.500 | 335 |
| Jan 16, 2024 | 1,767.000 | 1,774.500 | 1,750.500 | 1,755.500 | 1,755.500 | 487 |
| Jan 12, 2024 | 1,717.000 | 1,723.500 | 1,717.000 | 1,723.500 | 1,723.500 | 505 |
| Jan 11, 2024 | 1,720.000 | 1,720.000 | 1,713.500 | 1,716.000 | 1,716.000 | 106 |
| Jan 10, 2024 | 1,720.000 | 1,723.000 | 1,707.500 | 1,713.000 | 1,713.000 | 49 |
| Jan 9, 2024 | 1,710.500 | 1,722.500 | 1,709.000 | 1,722.500 | 1,722.500 | 12 |
| Jan 8, 2024 | 1,703.000 | 1,713.000 | 1,703.000 | 1,713.000 | 1,713.000 | 19 |
| Jan 5, 2024 | 1,697.500 | 1,725.000 | 1,690.500 | 1,725.000 | 1,725.000 | 95 |
| Jan 4, 2024 | 1,697.000 | 1,697.000 | 1,684.000 | 1,692.500 | 1,692.500 | 26 |
| Jan 3, 2024 | 1,763.500 | 1,768.000 | 1,692.000 | 1,692.000 | 1,692.000 | 188 |
| Jan 2, 2024 | 1,750.000 | 1,765.500 | 1,731.500 | 1,763.000 | 1,763.000 | 397 |
| Dec 29, 2023 | 1,717.000 | 1,739.000 | 1,717.000 | 1,730.500 | 1,730.500 | 147 |
| Dec 28, 2023 | 1,725.000 | 1,725.000 | 1,708.000 | 1,715.000 | 1,715.000 | 544 |
| Dec 27, 2023 | 1,732.500 | 1,738.000 | 1,723.000 | 1,726.000 | 1,726.000 | 656 |
| Dec 26, 2023 | 1,743.500 | 1,743.500 | 1,730.000 | 1,733.000 | 1,733.000 | 341 |
| Dec 22, 2023 | 1,731.000 | 1,744.000 | 1,728.500 | 1,739.000 | 1,739.000 | 557 |
| Dec 21, 2023 | 1,730.000 | 1,742.000 | 1,730.000 | 1,733.000 | 1,733.000 | 1,096 |
| Dec 20, 2023 | 1,727.500 | 1,737.500 | 1,723.500 | 1,735.500 | 1,735.500 | 1,486 |
| Dec 19, 2023 | 1,733.000 | 1,743.000 | 1,717.000 | 1,723.500 | 1,723.500 | 1,211 |
| Dec 18, 2023 | 1,715.000 | 1,744.000 | 1,710.500 | 1,738.500 | 1,738.500 | 861 |
| Dec 15, 2023 | 1,715.000 | 1,724.000 | 1,701.500 | 1,712.000 | 1,712.000 | 1,696 |
| Dec 14, 2023 | 1,704.000 | 1,719.000 | 1,694.500 | 1,710.500 | 1,710.500 | 820 |
| Dec 13, 2023 | 1,687.500 | 1,708.000 | 1,682.500 | 1,694.000 | 1,694.000 | 1,163 |
| Dec 12, 2023 | 1,701.000 | 1,704.000 | 1,686.500 | 1,689.000 | 1,689.000 | 926 |
| Dec 11, 2023 | 1,706.000 | 1,715.000 | 1,688.000 | 1,709.000 | 1,709.000 | 669 |
| Dec 8, 2023 | 1,718.500 | 1,730.000 | 1,701.000 | 1,704.000 | 1,704.000 | 396 |
| Dec 7, 2023 | 1,695.000 | 1,734.000 | 1,682.500 | 1,708.000 | 1,708.000 | 571 |
| Dec 6, 2023 | 1,683.000 | 1,700.000 | 1,680.500 | 1,695.000 | 1,695.000 | 319 |
| Dec 5, 2023 | 1,690.500 | 1,704.000 | 1,680.000 | 1,681.000 | 1,681.000 | 554 |
| Dec 4, 2023 | 1,714.500 | 1,719.500 | 1,688.000 | 1,690.000 | 1,690.000 | 1,046 |
| Dec 1, 2023 | 1,735.500 | 1,737.500 | 1,717.000 | 1,718.500 | 1,718.500 | 679 |
| Nov 30, 2023 | 1,739.500 | 1,757.500 | 1,728.500 | 1,734.500 | 1,734.500 | 663 |
| Nov 29, 2023 | 1,737.000 | 1,744.500 | 1,729.000 | 1,741.000 | 1,741.000 | 411 |
| Nov 28, 2023 | 1,726.000 | 1,745.000 | 1,717.000 | 1,738.000 | 1,738.000 | 783 |
| Nov 27, 2023 | 1,751.000 | 1,765.000 | 1,722.000 | 1,724.000 | 1,724.000 | 728 |
| Nov 24, 2023 | 1,721.000 | 1,767.500 | 1,716.500 | 1,756.500 | 1,756.500 | 617 |
| Nov 22, 2023 | 1,735.000 | 1,754.500 | 1,707.000 | 1,730.000 | 1,730.000 | 1,061 |
| Nov 21, 2023 | 1,736.000 | 1,752.500 | 1,728.500 | 1,750.000 | 1,750.000 | 653 |
| Nov 20, 2023 | 1,726.500 | 1,740.000 | 1,726.000 | 1,739.500 | 1,739.500 | 637 |
| Nov 17, 2023 | 1,725.000 | 1,746.000 | 1,725.000 | 1,740.500 | 1,740.500 | 1,152 |
| Nov 16, 2023 | 1,692.500 | 1,743.000 | 1,685.000 | 1,725.000 | 1,725.000 | 1,513 |
| Nov 15, 2023 | 1,675.000 | 1,701.000 | 1,673.000 | 1,694.000 | 1,694.000 | 963 |
| Nov 14, 2023 | 1,689.000 | 1,689.000 | 1,673.000 | 1,673.000 | 1,673.000 | 834 |
| Nov 13, 2023 | 1,684.000 | 1,685.000 | 1,680.500 | 1,685.000 | 1,685.000 | 23 |
| Nov 10, 2023 | 1,690.000 | 1,690.000 | 1,690.000 | 1,690.000 | 1,690.000 | 12 |
| Nov 9, 2023 | 1,666.500 | 1,666.500 | 1,666.500 | 1,666.500 | 1,666.500 | 7 |
| Nov 8, 2023 | 1,675.000 | 1,675.000 | 1,663.000 | 1,663.000 | 1,663.000 | 1 |
| Nov 7, 2023 | 1,619.000 | 1,632.000 | 1,619.000 | 1,632.000 | 1,632.000 | 10 |
| Nov 6, 2023 | 1,618.000 | 1,625.500 | 1,618.000 | 1,622.000 | 1,622.000 | 28 |
| Nov 3, 2023 | 1,613.000 | 1,621.500 | 1,611.500 | 1,621.500 | 1,621.500 | 24 |
| Nov 2, 2023 | 1,636.000 | 1,636.000 | 1,612.500 | 1,616.000 | 1,616.000 | 56 |
| Nov 1, 2023 | 1,633.500 | 1,634.000 | 1,620.500 | 1,624.500 | 1,624.500 | 40 |
| Oct 31, 2023 | 1,610.000 | 1,613.500 | 1,607.000 | 1,612.000 | 1,612.000 | 111 |
| Oct 30, 2023 | 1,619.500 | 1,621.000 | 1,599.500 | 1,607.000 | 1,607.000 | 550 |
| Oct 27, 2023 | 1,624.000 | 1,626.000 | 1,615.000 | 1,621.500 | 1,621.500 | 437 |
| Oct 26, 2023 | 1,611.000 | 1,629.000 | 1,608.000 | 1,624.500 | 1,624.500 | 654 |
| Oct 25, 2023 | 1,607.500 | 1,612.000 | 1,590.000 | 1,612.000 | 1,612.000 | 834 |
| Oct 24, 2023 | 1,609.000 | 1,618.000 | 1,603.500 | 1,611.500 | 1,611.500 | 1,264 |
| Oct 23, 2023 | 1,583.500 | 1,619.500 | 1,583.500 | 1,609.500 | 1,609.500 | 1,409 |
| Oct 20, 2023 | 1,577.500 | 1,590.000 | 1,576.500 | 1,583.500 | 1,583.500 | 496 |
| Oct 19, 2023 | 1,585.000 | 1,592.500 | 1,576.500 | 1,577.500 | 1,577.500 | 455 |
| Oct 18, 2023 | 1,586.000 | 1,594.000 | 1,582.500 | 1,586.000 | 1,586.000 | 979 |
| Oct 17, 2023 | 1,579.500 | 1,599.000 | 1,578.500 | 1,585.500 | 1,585.500 | 426 |
| Oct 16, 2023 | 1,595.000 | 1,596.000 | 1,575.500 | 1,580.500 | 1,580.500 | 412 |
| Oct 13, 2023 | 1,592.500 | 1,600.500 | 1,586.000 | 1,595.500 | 1,595.500 | 464 |
| Oct 12, 2023 | 1,591.000 | 1,605.000 | 1,589.500 | 1,593.000 | 1,593.000 | 538 |
| Oct 11, 2023 | 1,589.500 | 1,596.000 | 1,578.500 | 1,593.000 | 1,593.000 | 676 |
| Oct 10, 2023 | 1,581.000 | 1,593.500 | 1,563.000 | 1,587.000 | 1,587.000 | 932 |
| Oct 9, 2023 | 1,602.000 | 1,607.000 | 1,564.500 | 1,582.500 | 1,582.500 | 796 |
| Oct 6, 2023 | 1,565.000 | 1,609.000 | 1,565.000 | 1,604.500 | 1,604.500 | 541 |
| Oct 5, 2023 | 1,564.500 | 1,579.000 | 1,560.000 | 1,567.500 | 1,567.500 | 703 |
| Oct 4, 2023 | 1,577.000 | 1,580.000 | 1,563.500 | 1,564.500 | 1,564.500 | 666 |
| Oct 3, 2023 | 1,589.000 | 1,589.000 | 1,573.000 | 1,576.500 | 1,576.500 | 615 |
| Oct 2, 2023 | 1,588.500 | 1,605.000 | 1,587.500 | 1,588.000 | 1,588.000 | 535 |
| Sep 29, 2023 | 1,609.000 | 1,609.000 | 1,582.500 | 1,591.000 | 1,591.000 | 637 |
| Sep 28, 2023 | 1,610.000 | 1,620.000 | 1,607.000 | 1,613.000 | 1,613.000 | 428 |
| Sep 27, 2023 | 1,619.000 | 1,626.500 | 1,605.500 | 1,617.500 | 1,617.500 | 423 |
| Sep 26, 2023 | 1,587.000 | 1,621.000 | 1,582.500 | 1,619.000 | 1,619.000 | 324 |
| Sep 25, 2023 | 1,582.500 | 1,596.500 | 1,579.500 | 1,585.000 | 1,585.000 | 300 |
| Sep 22, 2023 | 1,581.000 | 1,588.500 | 1,576.500 | 1,582.500 | 1,582.500 | 260 |
| Sep 21, 2023 | 1,596.000 | 1,600.000 | 1,579.500 | 1,579.500 | 1,579.500 | 343 |
| Sep 20, 2023 | 1,596.000 | 1,615.000 | 1,590.500 | 1,596.000 | 1,596.000 | 161 |
| Sep 19, 2023 | 1,598.000 | 1,605.000 | 1,583.000 | 1,603.000 | 1,603.000 | 441 |
| Sep 18, 2023 | 1,626.000 | 1,629.500 | 1,597.000 | 1,601.500 | 1,601.500 | 378 |
| Sep 15, 2023 | 1,622.500 | 1,629.000 | 1,614.000 | 1,621.500 | 1,621.500 | 304 |
| Sep 14, 2023 | 1,646.000 | 1,646.000 | 1,646.000 | 1,646.000 | 1,646.000 | 770 |
| Sep 13, 2023 | 1,592.500 | 1,612.000 | 1,590.000 | 1,612.000 | 1,612.000 | 12 |
| Sep 12, 2023 | 1,573.000 | 1,582.500 | 1,573.000 | 1,581.000 | 1,581.000 | 154 |
| Sep 11, 2023 | 1,581.500 | 1,581.500 | 1,581.500 | 1,581.500 | 1,581.500 | - |
| Sep 8, 2023 | 1,610.000 | 1,610.000 | 1,610.000 | 1,610.000 | 1,610.000 | 1 |
| Sep 7, 2023 | 1,660.000 | 1,660.000 | 1,625.500 | 1,625.500 | 1,625.500 | 4 |
| Sep 6, 2023 | 1,675.000 | 1,675.000 | 1,675.000 | 1,675.000 | 1,675.000 | 1 |
| Sep 5, 2023 | 1,668.500 | 1,686.000 | 1,668.500 | 1,686.000 | 1,686.000 | 40 |
| Sep 1, 2023 | 1,664.500 | 1,664.500 | 1,664.500 | 1,664.500 | 1,664.500 | 66 |
| Aug 31, 2023 | 1,679.000 | 1,679.000 | 1,679.000 | 1,679.000 | 1,679.000 | 27 |
| Aug 30, 2023 | 1,645.500 | 1,682.500 | 1,640.000 | 1,670.500 | 1,670.500 | 109 |
| Aug 29, 2023 | 1,604.500 | 1,654.500 | 1,596.000 | 1,654.500 | 1,654.500 | 554 |
| Aug 28, 2023 | 1,570.500 | 1,610.000 | 1,570.500 | 1,608.000 | 1,608.000 | 1,045 |
| Aug 25, 2023 | 1,571.500 | 1,587.500 | 1,563.500 | 1,568.000 | 1,568.000 | 798 |
| Aug 24, 2023 | 1,540.000 | 1,575.000 | 1,540.000 | 1,571.500 | 1,571.500 | 914 |
| Aug 23, 2023 | 1,548.000 | 1,550.500 | 1,540.500 | 1,544.000 | 1,544.000 | 868 |
| Aug 22, 2023 | 1,551.500 | 1,560.500 | 1,547.000 | 1,549.000 | 1,549.000 | 611 |
| Aug 21, 2023 | 1,556.000 | 1,565.000 | 1,549.500 | 1,551.500 | 1,551.500 | 776 |
| Aug 18, 2023 | 1,554.000 | 1,560.500 | 1,552.000 | 1,554.500 | 1,554.500 | 854 |
| Aug 17, 2023 | 1,562.000 | 1,568.500 | 1,552.000 | 1,553.500 | 1,553.500 | 792 |
| Aug 16, 2023 | 1,559.000 | 1,567.500 | 1,553.500 | 1,555.000 | 1,555.000 | 874 |
| Aug 15, 2023 | 1,563.000 | 1,570.000 | 1,554.000 | 1,558.500 | 1,558.500 | 369 |
| Aug 14, 2023 | 1,590.500 | 1,597.000 | 1,561.500 | 1,563.500 | 1,563.500 | 835 |
| Aug 11, 2023 | 1,603.000 | 1,620.000 | 1,590.000 | 1,599.000 | 1,599.000 | 410 |
| Aug 10, 2023 | 1,605.000 | 1,616.000 | 1,600.000 | 1,603.500 | 1,603.500 | 722 |
| Aug 9, 2023 | 1,590.500 | 1,612.500 | 1,584.000 | 1,607.000 | 1,607.000 | 281 |
| Aug 8, 2023 | 1,583.000 | 1,597.500 | 1,575.500 | 1,589.000 | 1,589.000 | 293 |
| Aug 7, 2023 | 1,589.500 | 1,605.000 | 1,570.000 | 1,592.000 | 1,592.000 | 392 |
| Aug 4, 2023 | 1,600.500 | 1,612.500 | 1,590.000 | 1,595.000 | 1,595.000 | 392 |
| Aug 3, 2023 | 1,593.500 | 1,618.000 | 1,587.500 | 1,608.000 | 1,608.000 | 526 |
| Aug 2, 2023 | 1,586.000 | 1,596.000 | 1,564.000 | 1,593.500 | 1,593.500 | 270 |
| Aug 1, 2023 | 1,545.500 | 1,608.500 | 1,545.500 | 1,584.500 | 1,584.500 | 879 |
| Jul 31, 2023 | 1,557.500 | 1,557.500 | 1,536.000 | 1,547.000 | 1,547.000 | 690 |
| Jul 28, 2023 | 1,574.000 | 1,574.000 | 1,557.000 | 1,562.500 | 1,562.500 | 248 |
| Jul 27, 2023 | 1,564.500 | 1,598.000 | 1,564.500 | 1,579.000 | 1,579.000 | 342 |
| Jul 26, 2023 | 1,587.500 | 1,596.000 | 1,553.000 | 1,584.500 | 1,584.500 | 476 |
| Jul 25, 2023 | 1,610.000 | 1,631.000 | 1,567.500 | 1,593.000 | 1,593.000 | 1,314 |
| Jul 24, 2023 | 1,589.500 | 1,621.000 | 1,589.500 | 1,619.500 | 1,619.500 | 825 |
| Jul 21, 2023 | 1,586.000 | 1,590.000 | 1,574.000 | 1,590.000 | 1,590.000 | 556 |
| Jul 20, 2023 | 1,559.000 | 1,598.000 | 1,552.500 | 1,588.500 | 1,588.500 | 1,231 |
| Jul 19, 2023 | 1,555.500 | 1,570.000 | 1,550.000 | 1,564.500 | 1,564.500 | 492 |
| Jul 18, 2023 | 1,531.000 | 1,562.000 | 1,531.000 | 1,557.500 | 1,557.500 | 412 |
| Jul 17, 2023 | 1,544.500 | 1,556.000 | 1,500.000 | 1,536.500 | 1,536.500 | 533 |
| Jul 14, 2023 | 1,780.000 | 1,780.000 | 1,765.000 | 1,772.500 | 1,772.500 | 454 |
| Jul 13, 2023 | 1,890.000 | 1,890.000 | 1,890.000 | 1,890.000 | 1,890.000 | - |
| Jul 12, 2023 | 1,915.000 | 1,950.000 | 1,885.000 | 1,919.500 | 1,919.500 | 30 |
| Jul 11, 2023 | 1,895.000 | 1,950.000 | 1,895.000 | 1,916.000 | 1,916.000 | 125 |
| Jul 10, 2023 | 1,900.000 | 1,910.000 | 1,880.000 | 1,910.000 | 1,910.000 | 18 |
| Jul 7, 2023 | 1,850.500 | 1,875.000 | 1,843.000 | 1,868.500 | 1,868.500 | 23 |
| Jul 6, 2023 | 1,845.000 | 1,870.000 | 1,830.000 | 1,864.000 | 1,864.000 | 11 |
| Jul 5, 2023 | 1,825.000 | 1,850.000 | 1,824.500 | 1,827.000 | 1,827.000 | 26 |
| Jul 3, 2023 | 1,849.500 | 1,850.000 | 1,804.500 | 1,804.500 | 1,804.500 | 50 |
| Jun 30, 2023 | 1,769.500 | 1,850.500 | 1,740.000 | 1,805.500 | 1,805.500 | 75 |
| Jun 29, 2023 | 1,738.500 | 1,809.000 | 1,738.000 | 1,770.500 | 1,770.500 | 65 |
| Jun 28, 2023 | 1,760.000 | 1,766.500 | 1,722.000 | 1,748.500 | 1,748.500 | 76 |
| Jun 27, 2023 | 1,790.000 | 1,800.000 | 1,766.000 | 1,767.500 | 1,767.500 | 180 |
| Jun 26, 2023 | 1,784.500 | 1,814.000 | 1,784.500 | 1,794.000 | 1,794.000 | 214 |
| Jun 23, 2023 | 1,760.000 | 1,777.000 | 1,751.000 | 1,770.000 | 1,770.000 | 325 |
| Jun 22, 2023 | 1,755.000 | 1,770.000 | 1,742.500 | 1,761.000 | 1,761.000 | 122 |
| Jun 21, 2023 | 1,725.000 | 1,754.500 | 1,720.000 | 1,745.000 | 1,745.000 | 229 |
| Jun 20, 2023 | 1,799.000 | 1,799.000 | 1,713.000 | 1,719.000 | 1,719.000 | 910 |
| Jun 16, 2023 | 1,775.000 | 1,809.500 | 1,763.500 | 1,779.500 | 1,779.500 | 446 |
| Jun 15, 2023 | 1,760.000 | 1,806.500 | 1,759.000 | 1,774.000 | 1,774.000 | 557 |
| Jun 14, 2023 | 1,832.000 | 1,832.000 | 1,750.000 | 1,762.500 | 1,762.500 | 715 |
| Jun 13, 2023 | 1,955.000 | 1,967.000 | 1,846.500 | 1,846.500 | 1,846.500 | 659 |
| Jun 12, 2023 | 1,870.500 | 1,992.000 | 1,870.500 | 1,966.500 | 1,966.500 | 777 |
| Jun 9, 2023 | 1,877.000 | 1,942.500 | 1,857.000 | 1,902.500 | 1,902.500 | 748 |
| Jun 8, 2023 | 1,830.000 | 1,879.500 | 1,828.000 | 1,878.000 | 1,878.000 | 825 |
| Jun 7, 2023 | 1,816.500 | 1,833.500 | 1,793.000 | 1,831.000 | 1,831.000 | 541 |
| Jun 6, 2023 | 1,792.500 | 1,816.500 | 1,792.500 | 1,812.500 | 1,812.500 | 582 |
| Jun 5, 2023 | 1,769.000 | 1,807.500 | 1,763.000 | 1,793.500 | 1,793.500 | 643 |
| Jun 2, 2023 | 1,748.000 | 1,778.000 | 1,733.000 | 1,769.000 | 1,769.000 | 454 |
| Jun 1, 2023 | 1,717.000 | 1,764.500 | 1,716.000 | 1,748.000 | 1,748.000 | 406 |
| May 31, 2023 | 1,704.500 | 1,731.500 | 1,684.000 | 1,729.000 | 1,729.000 | 587 |
| May 30, 2023 | 1,707.000 | 1,742.500 | 1,693.500 | 1,703.000 | 1,703.000 | 448 |
| May 26, 2023 | 1,668.000 | 1,721.000 | 1,660.000 | 1,707.000 | 1,707.000 | 445 |
| May 25, 2023 | 1,663.000 | 1,680.500 | 1,659.500 | 1,660.000 | 1,660.000 | 622 |
| May 24, 2023 | 1,669.000 | 1,680.500 | 1,660.000 | 1,661.500 | 1,661.500 | 745 |
| May 23, 2023 | 1,686.500 | 1,687.000 | 1,666.000 | 1,669.000 | 1,669.000 | 682 |
| May 22, 2023 | 1,709.500 | 1,726.500 | 1,670.500 | 1,683.500 | 1,683.500 | 805 |
| May 19, 2023 | 1,732.500 | 1,740.000 | 1,706.000 | 1,706.500 | 1,706.500 | 494 |