NY Mercantile - Delayed Quote • USD
Crude Oil Jul 24 (CLN24.NYM)
As of 5:26 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 82.60 | 82.90 | 82.06 | 82.14 | 82.14 | 16,368 |
Apr 23, 2024 | 81.43 | 82.62 | 80.25 | 82.56 | 82.56 | 126,362 |
Apr 22, 2024 | 81.00 | 81.57 | 80.09 | 81.21 | 81.21 | 126,362 |
Apr 19, 2024 | 81.40 | 84.86 | 80.58 | 81.58 | 81.58 | 202,797 |
Apr 18, 2024 | 81.78 | 82.23 | 80.64 | 81.52 | 81.52 | 129,433 |
Apr 17, 2024 | 84.23 | 84.37 | 81.50 | 81.61 | 81.61 | 152,739 |
Apr 16, 2024 | 84.50 | 84.90 | 83.62 | 84.22 | 84.22 | 92,057 |
Apr 15, 2024 | 84.40 | 84.80 | 82.88 | 84.20 | 84.20 | 103,704 |
Apr 12, 2024 | 84.31 | 86.16 | 84.01 | 84.40 | 84.40 | 107,341 |
Apr 11, 2024 | 84.78 | 85.07 | 83.57 | 83.77 | 83.77 | 122,677 |
Apr 10, 2024 | 83.79 | 84.80 | 83.16 | 84.63 | 84.63 | 123,193 |
Apr 9, 2024 | 84.82 | 85.16 | 83.52 | 83.68 | 83.68 | 113,279 |
Apr 8, 2024 | 84.69 | 85.30 | 83.12 | 84.64 | 84.64 | 91,962 |
Apr 5, 2024 | 85.20 | 85.94 | 84.79 | 85.20 | 85.20 | 118,360 |
Apr 4, 2024 | 83.94 | 85.53 | 83.21 | 84.96 | 84.96 | 115,653 |
Apr 3, 2024 | 83.57 | 84.34 | 83.14 | 83.77 | 83.77 | 90,948 |
Apr 2, 2024 | 82.30 | 83.63 | 82.11 | 83.29 | 83.29 | 108,351 |
Apr 1, 2024 | 81.67 | 82.54 | 81.09 | 81.98 | 81.98 | 111,202 |
Mar 28, 2024 | 80.51 | 81.71 | 80.30 | 81.67 | 81.67 | 90,886 |
Mar 27, 2024 | 80.12 | 80.51 | 79.43 | 80.19 | 80.19 | 48,815 |
Mar 26, 2024 | 80.78 | 81.13 | 80.04 | 80.43 | 80.43 | 63,326 |
Mar 25, 2024 | 79.74 | 81.18 | 79.60 | 80.77 | 80.77 | 63,545 |
Mar 22, 2024 | 79.86 | 80.38 | 79.46 | 79.61 | 79.61 | 52,568 |
Mar 21, 2024 | 80.40 | 80.74 | 79.39 | 80.09 | 80.09 | 67,045 |
Mar 20, 2024 | 81.24 | 81.36 | 79.76 | 80.18 | 80.18 | 91,616 |
Mar 19, 2024 | 80.92 | 81.64 | 80.65 | 81.38 | 81.38 | 65,898 |
Mar 18, 2024 | 79.63 | 81.19 | 79.58 | 80.96 | 80.96 | 59,910 |
Mar 15, 2024 | 79.25 | 79.76 | 78.93 | 79.61 | 79.61 | 41,910 |
Mar 14, 2024 | 78.15 | 79.75 | 78.15 | 79.57 | 79.57 | 63,677 |
Mar 13, 2024 | 76.86 | 78.43 | 76.56 | 78.31 | 78.31 | 45,176 |
Mar 12, 2024 | 76.90 | 77.40 | 76.23 | 76.46 | 76.46 | 52,475 |
Mar 11, 2024 | 76.36 | 77.09 | 75.64 | 76.69 | 76.69 | 60,968 |
Mar 8, 2024 | 77.50 | 78.01 | 76.10 | 76.51 | 76.51 | 52,990 |
Mar 7, 2024 | 77.06 | 77.64 | 76.39 | 77.20 | 77.20 | 71,039 |
Mar 6, 2024 | 76.22 | 78.12 | 76.08 | 77.14 | 77.14 | 71,628 |
Mar 5, 2024 | 77.02 | 77.17 | 76.00 | 76.22 | 76.22 | 58,136 |
Mar 4, 2024 | 77.62 | 77.96 | 76.70 | 77.01 | 77.01 | 48,439 |
Mar 1, 2024 | 76.25 | 78.23 | 76.12 | 77.59 | 77.59 | 44,962 |
Feb 29, 2024 | 76.22 | 76.97 | 75.97 | 76.18 | 76.18 | 39,851 |
Feb 28, 2024 | 76.59 | 77.44 | 76.02 | 76.57 | 76.57 | 43,621 |
Feb 27, 2024 | 76.08 | 77.06 | 75.68 | 77.00 | 77.00 | 33,200 |
Feb 26, 2024 | 75.27 | 76.51 | 74.66 | 76.05 | 76.05 | 31,057 |
Feb 23, 2024 | 76.47 | 76.58 | 74.94 | 75.13 | 75.13 | 47,548 |
Feb 22, 2024 | 76.35 | 76.90 | 75.53 | 76.74 | 76.74 | 59,327 |
Feb 21, 2024 | 75.97 | 76.39 | 75.24 | 76.22 | 76.22 | 43,661 |
Feb 20, 2024 | 76.76 | 77.05 | 75.55 | 75.73 | 75.73 | 27,933 |
Feb 16, 2024 | 76.39 | 76.97 | 75.52 | 76.94 | 76.94 | 43,126 |
Feb 15, 2024 | 75.25 | 76.88 | 74.70 | 76.34 | 76.34 | 30,683 |
Feb 14, 2024 | 76.25 | 77.28 | 75.20 | 75.41 | 75.41 | 30,266 |
Feb 13, 2024 | 76.16 | 76.88 | 75.90 | 76.44 | 76.44 | 30,451 |
Feb 12, 2024 | 75.80 | 76.21 | 74.90 | 76.04 | 76.04 | 29,350 |
Feb 9, 2024 | 75.33 | 76.22 | 75.14 | 76.01 | 76.01 | 27,318 |
Feb 8, 2024 | 73.67 | 75.61 | 73.39 | 75.45 | 75.45 | 41,391 |
Feb 7, 2024 | 73.10 | 73.82 | 72.92 | 73.54 | 73.54 | 21,489 |
Feb 6, 2024 | 72.58 | 73.54 | 72.27 | 73.01 | 73.01 | 29,945 |
Feb 5, 2024 | 72.45 | 72.92 | 71.33 | 72.60 | 72.60 | 39,993 |
Feb 2, 2024 | 73.64 | 73.91 | 71.57 | 71.97 | 71.97 | 28,156 |
Feb 1, 2024 | 75.11 | 75.94 | 73.20 | 73.28 | 73.28 | 31,590 |
Jan 31, 2024 | 76.79 | 77.03 | 74.72 | 75.04 | 75.04 | 15,996 |
Jan 30, 2024 | 76.15 | 77.08 | 75.14 | 76.87 | 76.87 | 16,324 |
Jan 29, 2024 | 77.66 | 77.96 | 75.64 | 76.00 | 76.00 | 19,658 |
Jan 26, 2024 | 76.03 | 77.16 | 75.18 | 77.00 | 77.00 | 27,465 |
Jan 25, 2024 | 74.67 | 76.44 | 74.48 | 76.34 | 76.34 | 15,091 |
Jan 24, 2024 | 73.86 | 75.02 | 73.31 | 74.35 | 74.35 | 13,692 |
Jan 23, 2024 | 73.94 | 74.41 | 72.91 | 73.73 | 73.73 | 14,731 |
Jan 22, 2024 | 72.60 | 74.55 | 72.13 | 74.10 | 74.10 | 18,564 |
Jan 19, 2024 | 73.02 | 73.72 | 72.41 | 72.54 | 72.54 | 13,425 |
Jan 18, 2024 | 72.20 | 73.41 | 71.62 | 73.25 | 73.25 | 19,057 |
Jan 17, 2024 | 71.83 | 72.39 | 70.54 | 72.09 | 72.09 | 19,860 |
Jan 16, 2024 | 72.53 | 73.39 | 71.50 | 72.33 | 72.33 | 17,842 |
Jan 12, 2024 | 72.83 | 74.77 | 72.46 | 72.70 | 72.70 | 18,741 |
Jan 11, 2024 | 71.36 | 73.36 | 71.19 | 71.98 | 71.98 | 14,595 |
Jan 10, 2024 | 71.87 | 73.03 | 71.05 | 71.35 | 71.35 | 19,396 |
Jan 9, 2024 | 70.90 | 72.59 | 70.66 | 71.97 | 71.97 | 15,648 |
Jan 8, 2024 | 73.23 | 73.46 | 70.16 | 70.87 | 70.87 | 14,809 |
Jan 5, 2024 | 72.21 | 73.81 | 72.21 | 73.41 | 73.41 | 19,882 |
Jan 4, 2024 | 73.06 | 73.88 | 71.25 | 72.25 | 72.25 | 18,018 |
Jan 3, 2024 | 70.98 | 73.27 | 70.19 | 72.94 | 72.94 | 20,559 |
Jan 2, 2024 | 72.47 | 73.75 | 70.74 | 70.94 | 70.94 | 17,319 |
Dec 29, 2023 | 72.53 | 72.82 | 71.70 | 71.97 | 71.97 | 7,123 |
Dec 28, 2023 | 74.08 | 74.69 | 72.11 | 72.15 | 72.15 | 6,215 |
Dec 27, 2023 | 75.15 | 75.53 | 74.06 | 74.39 | 74.39 | 7,585 |
Dec 26, 2023 | 73.59 | 75.95 | 73.36 | 75.38 | 75.38 | 11,658 |
Dec 22, 2023 | 74.10 | 74.86 | 73.44 | 73.60 | 73.60 | 13,594 |
Dec 21, 2023 | 74.06 | 74.82 | 73.00 | 74.06 | 74.06 | 8,196 |
Dec 20, 2023 | 74.67 | 75.63 | 74.21 | 74.63 | 74.63 | 11,240 |
Dec 19, 2023 | 73.60 | 75.10 | 73.10 | 74.65 | 74.65 | 7,476 |
Dec 18, 2023 | 73.16 | 75.23 | 72.00 | 73.66 | 73.66 | 10,627 |
Dec 15, 2023 | 72.87 | 73.31 | 71.70 | 72.65 | 72.65 | 17,365 |
Dec 14, 2023 | 71.01 | 73.32 | 71.00 | 72.77 | 72.77 | 17,146 |
Dec 13, 2023 | 69.50 | 70.98 | 69.25 | 70.72 | 70.72 | 15,912 |
Dec 12, 2023 | 72.50 | 72.68 | 69.51 | 69.71 | 69.71 | 20,300 |
Dec 11, 2023 | 71.70 | 72.34 | 71.08 | 72.05 | 72.05 | 7,052 |
Dec 8, 2023 | 70.62 | 72.02 | 70.62 | 71.66 | 71.66 | 8,906 |
Dec 7, 2023 | 70.42 | 71.15 | 69.85 | 70.16 | 70.16 | 8,592 |
Dec 6, 2023 | 72.73 | 72.95 | 70.15 | 70.31 | 70.31 | 14,803 |
Dec 5, 2023 | 73.72 | 74.50 | 72.50 | 72.73 | 72.73 | 12,308 |
Dec 4, 2023 | 73.65 | 74.83 | 73.03 | 73.67 | 73.67 | 14,596 |
Dec 1, 2023 | 75.18 | 75.92 | 73.77 | 73.83 | 73.83 | 17,625 |
Nov 30, 2023 | 76.85 | 78.36 | 74.50 | 75.20 | 75.20 | 46,813 |
Nov 29, 2023 | 75.95 | 77.20 | 75.35 | 77.14 | 77.14 | 8,577 |
Nov 28, 2023 | 74.77 | 76.40 | 74.54 | 75.93 | 75.93 | 24,464 |
Nov 27, 2023 | 74.91 | 75.73 | 74.20 | 74.66 | 74.66 | 6,860 |
Nov 24, 2023 | 75.30 | 76.41 | 74.72 | 75.12 | 75.12 | 3,570 |
Nov 23, 2023 | 75.30 | 75.76 | 74.76 | 75.53 | 75.53 | 6,989 |
Nov 22, 2023 | 77.00 | 77.02 | 73.44 | 76.28 | 76.28 | 6,989 |
Nov 21, 2023 | 76.62 | 76.98 | 76.22 | 76.92 | 76.92 | 3,369 |
Nov 20, 2023 | 75.36 | 77.27 | 75.29 | 76.86 | 76.86 | 4,640 |
Nov 17, 2023 | 72.76 | 75.33 | 72.76 | 75.29 | 75.29 | 4,825 |
Nov 16, 2023 | 75.66 | 75.84 | 72.27 | 72.81 | 72.81 | 9,578 |
Nov 15, 2023 | 76.81 | 76.85 | 75.59 | 75.82 | 75.82 | 5,527 |
Nov 14, 2023 | 76.72 | 77.70 | 76.26 | 76.51 | 76.51 | 4,797 |
Nov 13, 2023 | 74.83 | 76.75 | 74.74 | 76.62 | 76.62 | 5,521 |
Nov 10, 2023 | 74.75 | 76.05 | 74.73 | 75.59 | 75.59 | 7,213 |
Nov 9, 2023 | 73.83 | 75.36 | 73.83 | 74.42 | 74.42 | 9,284 |
Nov 8, 2023 | 75.60 | 75.69 | 73.77 | 73.96 | 73.96 | 12,458 |
Nov 7, 2023 | 78.60 | 78.62 | 75.34 | 75.50 | 75.50 | 8,138 |
Nov 6, 2023 | 78.03 | 79.31 | 78.03 | 78.55 | 78.55 | 8,196 |
Nov 3, 2023 | 79.23 | 79.84 | 77.56 | 77.83 | 77.83 | 7,720 |
Nov 2, 2023 | 77.58 | 79.36 | 77.58 | 79.30 | 79.30 | 9,153 |
Nov 1, 2023 | 78.03 | 79.34 | 77.37 | 77.37 | 77.37 | 5,763 |
Oct 31, 2023 | 78.60 | 79.20 | 77.55 | 77.62 | 77.62 | 6,449 |
Oct 30, 2023 | 79.53 | 79.96 | 77.91 | 78.30 | 78.30 | 4,688 |
Oct 27, 2023 | 79.91 | 80.79 | 79.29 | 80.60 | 80.60 | 3,548 |
Oct 26, 2023 | 80.40 | 80.58 | 78.92 | 79.12 | 79.12 | 6,831 |
Oct 25, 2023 | 79.21 | 80.75 | 78.27 | 80.65 | 80.65 | 7,773 |
Oct 24, 2023 | 80.31 | 80.40 | 78.50 | 79.05 | 79.05 | 5,948 |
Oct 23, 2023 | 81.30 | 81.48 | 79.86 | 79.91 | 79.91 | 3,030 |
Oct 20, 2023 | 81.94 | 82.34 | 80.98 | 81.30 | 81.30 | 4,444 |
Oct 19, 2023 | 80.98 | 82.17 | 80.03 | 81.60 | 81.60 | 4,573 |
Oct 18, 2023 | 80.71 | 81.65 | 80.64 | 81.29 | 81.29 | 2,933 |
Oct 17, 2023 | 79.70 | 80.61 | 79.22 | 79.97 | 79.97 | 3,689 |
Oct 16, 2023 | 80.09 | 80.41 | 79.44 | 79.63 | 79.63 | 3,900 |
Oct 13, 2023 | 77.48 | 80.43 | 77.46 | 80.33 | 80.33 | 5,618 |
Oct 12, 2023 | 77.17 | 78.16 | 76.83 | 77.09 | 77.09 | 6,791 |
Oct 11, 2023 | 78.13 | 78.22 | 76.50 | 77.18 | 77.18 | 7,278 |
Oct 10, 2023 | 77.43 | 77.97 | 77.06 | 77.84 | 77.84 | 4,957 |
Oct 9, 2023 | 76.40 | 77.78 | 76.40 | 77.64 | 77.64 | 5,811 |
Oct 6, 2023 | 75.08 | 75.60 | 74.66 | 75.22 | 75.22 | 3,507 |
Oct 5, 2023 | 76.36 | 76.38 | 74.69 | 74.92 | 74.92 | 6,277 |
Oct 4, 2023 | 80.11 | 80.11 | 76.00 | 76.04 | 76.04 | 4,842 |
Oct 3, 2023 | 79.71 | 80.52 | 79.69 | 80.12 | 80.12 | 5,767 |
Oct 2, 2023 | 80.88 | 81.45 | 79.90 | 80.09 | 80.09 | 4,736 |
Sep 29, 2023 | 81.30 | 82.05 | 80.34 | 80.44 | 80.44 | 4,252 |
Sep 28, 2023 | 82.05 | 82.12 | 80.95 | 80.99 | 80.99 | 7,396 |
Sep 27, 2023 | 81.45 | 82.27 | 81.45 | 81.98 | 81.98 | 8,002 |
Sep 26, 2023 | 80.77 | 81.29 | 80.06 | 81.09 | 81.09 | 2,353 |
Sep 25, 2023 | 80.83 | 81.02 | 80.35 | 80.79 | 80.79 | 2,078 |
Sep 22, 2023 | 81.94 | 82.14 | 80.82 | 80.82 | 80.82 | 5,823 |
Sep 21, 2023 | 81.10 | 82.31 | 80.95 | 81.61 | 81.61 | 4,480 |
Sep 20, 2023 | 81.52 | 82.46 | 81.52 | 81.61 | 81.61 | 7,758 |
Sep 19, 2023 | 82.26 | 82.92 | 82.17 | 82.22 | 82.22 | 9,506 |
Sep 18, 2023 | 82.91 | 83.07 | 82.22 | 82.39 | 82.39 | 4,608 |
Sep 15, 2023 | 83.23 | 83.23 | 82.09 | 82.53 | 82.53 | 2,897 |
Sep 14, 2023 | 82.00 | 82.91 | 82.00 | 82.80 | 82.80 | 4,283 |
Sep 13, 2023 | 81.86 | 82.09 | 81.40 | 81.61 | 81.61 | 3,131 |
Sep 12, 2023 | 81.17 | 82.05 | 81.15 | 81.81 | 81.81 | 7,007 |
Sep 11, 2023 | 80.83 | 81.32 | 80.68 | 80.94 | 80.94 | 4,765 |
Sep 8, 2023 | 80.08 | 80.97 | 80.08 | 80.84 | 80.84 | 4,960 |
Sep 7, 2023 | 80.62 | 80.79 | 80.22 | 80.43 | 80.43 | 3,411 |
Sep 6, 2023 | 80.38 | 81.13 | 80.01 | 80.76 | 80.76 | 9,886 |
Sep 5, 2023 | 79.52 | 81.29 | 79.52 | 80.45 | 80.45 | 6,377 |
Sep 1, 2023 | 78.45 | 79.69 | 78.43 | 79.51 | 79.51 | 6,477 |
Aug 31, 2023 | 77.23 | 78.37 | 77.14 | 78.35 | 78.35 | 7,819 |
Aug 30, 2023 | 77.23 | 77.63 | 76.85 | 77.23 | 77.23 | 1,697 |
Aug 29, 2023 | 76.30 | 77.08 | 76.08 | 77.07 | 77.07 | 1,294 |
Aug 28, 2023 | 76.42 | 76.98 | 76.17 | 76.33 | 76.33 | 1,188 |
Aug 25, 2023 | 76.33 | 76.56 | 75.15 | 76.42 | 76.42 | 2,444 |
Aug 24, 2023 | 75.59 | 76.16 | 74.91 | 75.70 | 75.70 | 5,124 |
Aug 23, 2023 | 76.71 | 76.71 | 74.82 | 75.95 | 75.95 | 3,063 |
Aug 22, 2023 | 76.76 | 76.98 | 76.50 | 76.57 | 76.57 | 1,313 |
Aug 21, 2023 | 77.34 | 77.79 | 76.77 | 76.82 | 76.82 | 961 |
Aug 18, 2023 | 76.36 | 77.06 | 75.88 | 76.98 | 76.98 | 1,613 |
Aug 17, 2023 | 75.91 | 76.83 | 75.91 | 76.40 | 76.40 | 2,459 |
Aug 16, 2023 | 76.53 | 76.98 | 75.89 | 75.92 | 75.92 | 2,655 |
Aug 15, 2023 | 77.86 | 77.90 | 76.23 | 76.57 | 76.57 | 1,697 |
Aug 14, 2023 | 77.31 | 77.58 | 77.17 | 77.53 | 77.53 | 1,982 |
Aug 11, 2023 | 78.32 | 78.43 | 77.82 | 78.01 | 78.01 | 3,788 |
Aug 10, 2023 | 78.68 | 78.70 | 77.96 | 78.00 | 78.00 | 4,486 |
Aug 9, 2023 | 77.93 | 78.95 | 77.93 | 78.83 | 78.83 | 3,408 |
Aug 8, 2023 | 76.75 | 78.05 | 76.10 | 78.04 | 78.04 | 2,192 |
Aug 7, 2023 | 77.66 | 77.73 | 77.01 | 77.37 | 77.37 | 3,297 |
Aug 4, 2023 | 76.91 | 77.77 | 76.87 | 77.75 | 77.75 | 1,819 |
Aug 3, 2023 | 75.10 | 77.07 | 74.93 | 76.84 | 76.84 | 2,738 |
Aug 2, 2023 | 77.16 | 77.16 | 74.92 | 75.29 | 75.29 | 2,053 |
Aug 1, 2023 | 76.82 | 76.87 | 76.26 | 76.63 | 76.63 | 2,729 |
Jul 31, 2023 | 76.57 | 76.98 | 76.55 | 76.94 | 76.94 | 2,491 |
Jul 28, 2023 | 75.18 | 76.16 | 75.13 | 76.16 | 76.16 | 2,339 |
Jul 27, 2023 | 75.24 | 75.78 | 74.94 | 75.60 | 75.60 | 1,698 |
Jul 26, 2023 | 74.59 | 74.90 | 74.53 | 74.73 | 74.73 | 1,496 |
Jul 25, 2023 | 74.49 | 75.22 | 74.49 | 75.14 | 75.14 | 1,301 |
Jul 24, 2023 | 73.06 | 74.91 | 72.94 | 74.66 | 74.66 | 2,083 |
Jul 21, 2023 | 72.99 | 73.50 | 72.85 | 73.41 | 73.41 | 855 |
Jul 20, 2023 | 72.37 | 72.92 | 72.00 | 72.52 | 72.52 | 565 |
Jul 19, 2023 | 72.64 | 73.13 | 72.17 | 72.32 | 72.32 | 801 |
Jul 18, 2023 | 71.61 | 72.32 | 71.61 | 72.32 | 72.32 | 897 |
Jul 17, 2023 | 70.97 | 71.58 | 70.82 | 71.09 | 71.09 | 1,270 |
Jul 14, 2023 | 72.80 | 72.88 | 71.69 | 71.77 | 71.77 | 1,156 |
Jul 13, 2023 | 72.01 | 73.11 | 72.01 | 72.92 | 72.92 | 1,616 |
Jul 12, 2023 | 71.29 | 72.02 | 71.29 | 71.92 | 71.92 | 1,470 |
Jul 11, 2023 | 70.21 | 71.37 | 70.10 | 71.34 | 71.34 | 5,697 |
Jul 10, 2023 | 69.78 | 70.35 | 69.61 | 69.95 | 69.95 | 1,747 |
Jul 7, 2023 | 69.34 | 70.10 | 68.90 | 70.10 | 70.10 | 2,005 |
Jul 6, 2023 | 69.06 | 69.17 | 68.04 | 68.96 | 68.96 | 1,348 |
Jul 5, 2023 | 68.15 | 69.54 | 68.15 | 69.33 | 69.33 | 1,963 |
Jul 3, 2023 | 68.47 | 69.33 | 67.58 | 67.62 | 67.62 | 1,409 |
Jun 30, 2023 | 68.07 | 68.84 | 67.97 | 68.73 | 68.73 | 1,315 |
Jun 29, 2023 | 67.93 | 68.73 | 67.61 | 68.32 | 68.32 | 943 |
Jun 28, 2023 | 67.27 | 68.33 | 66.72 | 68.23 | 68.23 | 1,148 |
Jun 27, 2023 | 67.96 | 68.02 | 66.76 | 66.92 | 66.92 | 3,386 |
Jun 26, 2023 | 67.79 | 68.10 | 67.09 | 67.72 | 67.72 | 3,040 |
Jun 23, 2023 | 66.60 | 67.82 | 66.50 | 67.40 | 67.40 | 2,160 |
Jun 22, 2023 | 67.86 | 68.26 | 67.37 | 67.58 | 67.58 | 2,280 |
Jun 21, 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 957 |
Jun 20, 2023 | 68.00 | 68.97 | 67.61 | 68.50 | 68.50 | 860 |
Jun 16, 2023 | 68.21 | 69.19 | 68.21 | 69.16 | 69.16 | 1,496 |
Jun 15, 2023 | 67.36 | 68.36 | 66.86 | 68.29 | 68.29 | 890 |
Jun 14, 2023 | 67.72 | 67.73 | 66.23 | 66.23 | 66.23 | 1,720 |
Jun 13, 2023 | 67.10 | 67.10 | 66.93 | 67.10 | 67.10 | 945 |
Jun 12, 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1,591 |
Jun 9, 2023 | 68.21 | 68.21 | 67.21 | 67.21 | 67.21 | 1,510 |
Jun 8, 2023 | 68.30 | 68.37 | 66.61 | 67.85 | 67.85 | 764 |
Jun 7, 2023 | 68.99 | 69.55 | 68.69 | 68.84 | 68.84 | 2,441 |
Jun 6, 2023 | 68.40 | 68.40 | 68.00 | 68.12 | 68.12 | 762 |
Jun 5, 2023 | 69.50 | 69.50 | 68.46 | 68.46 | 68.46 | 1,748 |
Jun 2, 2023 | 68.55 | 68.55 | 68.20 | 68.38 | 68.38 | 671 |
Jun 1, 2023 | 66.12 | 67.20 | 66.12 | 67.11 | 67.11 | 805 |
May 31, 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 1,340 |
May 30, 2023 | 68.15 | 68.15 | 66.56 | 66.68 | 66.68 | 934 |
May 26, 2023 | 68.80 | 69.05 | 68.80 | 69.05 | 69.05 | 466 |
May 25, 2023 | 68.82 | 68.82 | 68.19 | 68.27 | 68.27 | 488 |
May 24, 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 891 |
May 23, 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 1,206 |
May 22, 2023 | 67.90 | 68.18 | 67.83 | 68.17 | 68.17 | 393 |
May 19, 2023 | 69.17 | 69.17 | 67.67 | 67.94 | 67.94 | 361 |
May 18, 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 651 |
May 17, 2023 | 68.06 | 69.29 | 68.06 | 69.15 | 69.15 | 491 |
May 16, 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 680 |
May 15, 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 447 |
May 12, 2023 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 690 |
May 11, 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 857 |
May 10, 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 1,084 |
May 9, 2023 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 532 |
May 8, 2023 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 193 |
May 5, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 1,010 |
May 4, 2023 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 941 |
May 3, 2023 | 66.92 | 66.92 | 65.64 | 65.64 | 65.64 | 711 |
May 2, 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 504 |
May 1, 2023 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 1,625 |
Apr 28, 2023 | 70.29 | 71.54 | 70.29 | 71.54 | 71.54 | 529 |
Apr 27, 2023 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 457 |
Apr 26, 2023 | 70.00 | 70.05 | 69.77 | 69.77 | 69.77 | 915 |
Apr 25, 2023 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 343 |
Apr 24, 2023 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 337 |