CME - Delayed Quote • USD
BTIC E-mini S&P 500 Futures,Jun (EST=F)
As of 1:45 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 |
---|---|---|---|---|---|---|
Apr 23, 2024 | 35.90 | 36.60 | 35.90 | 36.50 | 36.50 | 11,484 |
Apr 22, 2024 | 36.60 | 37.50 | 36.30 | 36.75 | 36.75 | 45,211 |
Apr 19, 2024 | 37.40 | 40.00 | 37.00 | 37.45 | 37.45 | 45,211 |
Apr 18, 2024 | 37.95 | 38.75 | 37.55 | 38.20 | 38.20 | 62,588 |
Apr 17, 2024 | 40.30 | 41.05 | 40.00 | 40.25 | 40.25 | 32,542 |
Apr 16, 2024 | 41.50 | 41.95 | 39.65 | 41.65 | 41.65 | 35,798 |
Apr 15, 2024 | 43.50 | 44.35 | 42.10 | 42.25 | 42.25 | 42,992 |
Apr 12, 2024 | 45.05 | 45.05 | 42.85 | 43.15 | 43.15 | 55,356 |
Apr 11, 2024 | 44.10 | 45.40 | 44.05 | 45.00 | 45.00 | 71,465 |
Apr 10, 2024 | 48.00 | 48.00 | 45.70 | 46.85 | 46.85 | 55,657 |
Apr 9, 2024 | 49.00 | 50.10 | 48.00 | 49.00 | 49.00 | 57,204 |
Apr 8, 2024 | 48.95 | 51.00 | 48.15 | 48.75 | 48.75 | 32,360 |
Apr 5, 2024 | 48.70 | 50.00 | 46.45 | 49.55 | 49.55 | 27,424 |
Apr 4, 2024 | 50.00 | 51.40 | 48.35 | 48.70 | 48.70 | 45,916 |
Apr 3, 2024 | 51.60 | 83.75 | 51.60 | 51.80 | 51.80 | 69,361 |
Apr 2, 2024 | 51.50 | 54.05 | 51.45 | 52.05 | 52.05 | 47,154 |
Apr 1, 2024 | 53.25 | 54.05 | 51.10 | 53.40 | 53.40 | 47,738 |
Mar 28, 2024 | 57.00 | 59.40 | 52.85 | 55.00 | 55.00 | 38,940 |
Mar 27, 2024 | 56.45 | 60.90 | 55.95 | 57.75 | 57.75 | 148,384 |
Mar 26, 2024 | 58.00 | 61.50 | 57.80 | 58.35 | 58.35 | 81,742 |
Mar 25, 2024 | 58.65 | 59.40 | 58.40 | 58.65 | 58.65 | 48,028 |
Mar 22, 2024 | 60.10 | 60.20 | 58.05 | 59.80 | 59.80 | 51,869 |
Mar 21, 2024 | 60.75 | 62.60 | 60.40 | 60.50 | 60.50 | 66,901 |
Mar 20, 2024 | 62.90 | 63.20 | 61.45 | 62.60 | 62.60 | 52,500 |
Mar 19, 2024 | 62.75 | 63.90 | 62.35 | 63.20 | 63.20 | 59,780 |
Mar 18, 2024 | 64.50 | 65.50 | 63.80 | 63.95 | 63.95 | 51,098 |
Mar 15, 2024 | 63.55 | 66.75 | 62.75 | 64.70 | 64.70 | 46,407 |
Mar 14, 2024 | 0.70 | 3.65 | 0.70 | 1.40 | 1.40 | 102,114 |
Mar 13, 2024 | 2.05 | 3.00 | 2.00 | 2.25 | 2.25 | 53,989 |
Mar 12, 2024 | 3.00 | 3.05 | 2.30 | 2.90 | 2.90 | 26,967 |
Mar 11, 2024 | 3.60 | 4.90 | 3.25 | 3.55 | 3.55 | 33,531 |
Mar 8, 2024 | 3.95 | 4.90 | 3.85 | 4.10 | 4.10 | 33,504 |
Mar 7, 2024 | 4.80 | 4.80 | 2.90 | 4.55 | 4.55 | 72,053 |
Mar 6, 2024 | 6.20 | 6.90 | 6.00 | 6.15 | 6.15 | 41,092 |
Mar 5, 2024 | 6.50 | 8.00 | 6.25 | 6.40 | 6.40 | 37,493 |
Mar 4, 2024 | 7.85 | 7.85 | 6.90 | 7.30 | 7.30 | 45,864 |
Mar 1, 2024 | 7.95 | 8.55 | 7.90 | 8.15 | 8.15 | 32,130 |
Feb 29, 2024 | 8.70 | 9.65 | 7.45 | 8.80 | 8.80 | 51,894 |
Feb 28, 2024 | 9.80 | 11.00 | 9.65 | 9.95 | 9.95 | 70,182 |
Feb 27, 2024 | 10.00 | 10.80 | 9.85 | 9.95 | 9.95 | 40,112 |
Feb 26, 2024 | 10.75 | 10.85 | 10.10 | 10.70 | 10.70 | 26,695 |
Feb 23, 2024 | 11.55 | 12.20 | 11.10 | 11.40 | 11.40 | 37,898 |
Feb 22, 2024 | 12.15 | 12.60 | 10.75 | 12.25 | 12.25 | 36,662 |
Feb 21, 2024 | 13.80 | 14.90 | 13.70 | 14.05 | 14.05 | 53,759 |
Feb 20, 2024 | 14.55 | 15.65 | 14.20 | 14.55 | 14.55 | 49,049 |
Feb 16, 2024 | 14.50 | 15.50 | 14.50 | 15.30 | 15.30 | 50,527 |
Feb 15, 2024 | 15.30 | 16.20 | 15.00 | 15.35 | 15.35 | 48,292 |
Feb 14, 2024 | 17.60 | 17.60 | 15.80 | 16.90 | 16.90 | 37,683 |
Feb 13, 2024 | 16.95 | 19.00 | 16.40 | 16.60 | 16.60 | 50,509 |
Feb 12, 2024 | 17.30 | 19.30 | 17.25 | 17.40 | 17.40 | 72,004 |
Feb 9, 2024 | 17.95 | 18.20 | 17.25 | 18.00 | 18.00 | 38,036 |
Feb 8, 2024 | 18.10 | 20.30 | 18.10 | 18.20 | 18.20 | 45,857 |
Feb 7, 2024 | 19.85 | 20.25 | 19.75 | 20.10 | 20.10 | 24,730 |
Feb 6, 2024 | 20.25 | 20.40 | 20.15 | 20.30 | 20.30 | 41,478 |
Feb 5, 2024 | 20.60 | 21.25 | 18.90 | 21.05 | 21.05 | 33,007 |
Feb 2, 2024 | 21.35 | 22.10 | 20.65 | 21.95 | 21.95 | 49,563 |
Feb 1, 2024 | 22.25 | 22.55 | 21.85 | 22.25 | 22.25 | 63,655 |
Jan 31, 2024 | 24.70 | 26.25 | 24.15 | 24.40 | 24.40 | 61,720 |
Jan 30, 2024 | 25.55 | 25.65 | 25.05 | 25.55 | 25.55 | 80,552 |
Jan 29, 2024 | 25.95 | 26.30 | 24.75 | 26.10 | 26.10 | 50,261 |
Jan 26, 2024 | 26.80 | 27.30 | 25.80 | 26.65 | 26.65 | 38,243 |
Jan 25, 2024 | 27.40 | 29.20 | 27.20 | 27.45 | 27.45 | 55,929 |
Jan 24, 2024 | 29.50 | 29.75 | 29.10 | 29.20 | 29.20 | 48,176 |
Jan 23, 2024 | 29.55 | 30.45 | 29.45 | 29.90 | 29.90 | 55,222 |
Jan 22, 2024 | 30.10 | 30.75 | 29.95 | 30.30 | 30.30 | 29,904 |
Jan 19, 2024 | 30.00 | 31.15 | 29.35 | 30.90 | 30.90 | 59,062 |
Jan 18, 2024 | 31.00 | 31.25 | 30.10 | 30.70 | 30.70 | 76,763 |
Jan 17, 2024 | 31.75 | 32.55 | 31.60 | 32.05 | 32.05 | 59,381 |
Jan 16, 2024 | 33.25 | 33.25 | 32.15 | 32.65 | 32.65 | 49,140 |
Jan 12, 2024 | 31.00 | 34.30 | 31.00 | 33.80 | 33.80 | 52,354 |
Jan 11, 2024 | 34.35 | 36.35 | 33.60 | 34.15 | 34.15 | 45,972 |
Jan 10, 2024 | 37.00 | 37.35 | 36.75 | 37.20 | 37.20 | 38,016 |
Jan 9, 2024 | 37.45 | 38.20 | 36.45 | 37.75 | 37.75 | 54,064 |
Jan 8, 2024 | 37.60 | 38.45 | 37.00 | 38.30 | 38.30 | 50,528 |
Jan 5, 2024 | 37.75 | 39.00 | 37.65 | 38.05 | 38.05 | 56,333 |
Jan 4, 2024 | 39.50 | 41.35 | 38.85 | 38.95 | 38.95 | 75,598 |
Jan 3, 2024 | 41.95 | 42.00 | 40.85 | 41.00 | 41.00 | 64,078 |
Jan 2, 2024 | 43.80 | 44.50 | 41.70 | 42.35 | 42.35 | 75,748 |
Dec 29, 2023 | 45.10 | 48.55 | 45.10 | 45.70 | 45.70 | 91,430 |
Dec 28, 2023 | 48.00 | 48.50 | 44.30 | 45.80 | 45.80 | 106,655 |
Dec 27, 2023 | 42.00 | 52.55 | 42.00 | 48.45 | 48.45 | 45,372 |
Dec 26, 2023 | 48.40 | 50.70 | 48.30 | 49.10 | 49.10 | 60,231 |
Dec 22, 2023 | 46.00 | 50.50 | 46.00 | 49.00 | 49.00 | 37,150 |
Dec 21, 2023 | 47.00 | 49.65 | 47.00 | 48.45 | 48.45 | 37,472 |
Dec 20, 2023 | 51.80 | 51.95 | 50.35 | 51.10 | 51.10 | 42,490 |
Dec 19, 2023 | 52.00 | 52.30 | 51.60 | 52.00 | 52.00 | 89,227 |
Dec 18, 2023 | 52.00 | 52.55 | 51.85 | 52.45 | 52.45 | 39,011 |
Dec 15, 2023 | 52.40 | 53.60 | 50.80 | 53.20 | 53.20 | 41,455 |
Dec 14, 2023 | 0.40 | 1.85 | 0.25 | 0.33 | 0.33 | 83,050 |
Dec 13, 2023 | 1.85 | 2.00 | 1.45 | 1.65 | 1.65 | 42,262 |
Dec 12, 2023 | 2.35 | 2.45 | 1.75 | 2.20 | 2.20 | 59,104 |
Dec 11, 2023 | 3.40 | 3.40 | 1.65 | 2.75 | 2.75 | 35,286 |
Dec 8, 2023 | 3.80 | 3.95 | 3.30 | 3.80 | 3.80 | 48,197 |
Dec 7, 2023 | 4.60 | 4.70 | 3.65 | 4.30 | 4.30 | 56,465 |
Dec 6, 2023 | 5.90 | 7.45 | 5.60 | 5.75 | 5.75 | 52,034 |
Dec 5, 2023 | 6.00 | 7.80 | 6.00 | 6.40 | 6.40 | 39,302 |
Dec 4, 2023 | 6.95 | 6.95 | 6.30 | 6.85 | 6.85 | 36,664 |
Dec 1, 2023 | 7.50 | 8.00 | 6.90 | 7.75 | 7.75 | 39,995 |
Nov 30, 2023 | 8.00 | 8.60 | 7.45 | 8.00 | 8.00 | 47,300 |
Nov 29, 2023 | 8.75 | 8.80 | 8.35 | 8.50 | 8.50 | 74,191 |
Nov 28, 2023 | 8.75 | 8.80 | 8.20 | 8.55 | 8.55 | 32,619 |
Nov 27, 2023 | 9.15 | 9.95 | 9.00 | 9.35 | 9.35 | 34,740 |
Nov 24, 2023 | 9.90 | 10.35 | 9.55 | 9.70 | 9.70 | 38,659 |
Nov 22, 2023 | 10.60 | 10.60 | 9.95 | 10.45 | 10.45 | 18,356 |
Nov 21, 2023 | 12.40 | 12.40 | 11.95 | 12.10 | 12.10 | 37,646 |
Nov 20, 2023 | 13.55 | 14.65 | 13.35 | 13.50 | 13.50 | 28,319 |
Nov 17, 2023 | 13.50 | 13.75 | 13.30 | 13.60 | 13.60 | 52,410 |
Nov 16, 2023 | 14.30 | 14.75 | 13.95 | 14.15 | 14.15 | 47,767 |
Nov 15, 2023 | 15.10 | 16.25 | 14.85 | 15.00 | 15.00 | 35,338 |
Nov 14, 2023 | 14.00 | 15.95 | 14.00 | 15.00 | 15.00 | 46,325 |
Nov 13, 2023 | 14.15 | 14.40 | 13.85 | 14.30 | 14.30 | 55,597 |
Nov 10, 2023 | 14.70 | 14.95 | 13.70 | 14.85 | 14.85 | 34,212 |
Nov 9, 2023 | 14.85 | 15.00 | 13.85 | 14.35 | 14.35 | 54,451 |
Nov 8, 2023 | 16.15 | 16.60 | 15.60 | 15.90 | 15.90 | 49,897 |
Nov 7, 2023 | 16.30 | 18.20 | 16.30 | 16.50 | 16.50 | 50,691 |
Nov 6, 2023 | 17.00 | 17.45 | 16.40 | 16.90 | 16.90 | 40,230 |
Nov 3, 2023 | 17.35 | 17.70 | 15.35 | 17.35 | 17.35 | 41,228 |
Nov 2, 2023 | 14.00 | 17.90 | 14.00 | 17.60 | 17.60 | 69,282 |
Nov 1, 2023 | 18.55 | 19.00 | 18.05 | 18.85 | 18.85 | 64,023 |
Oct 31, 2023 | 18.00 | 19.40 | 18.00 | 19.20 | 19.20 | 47,551 |
Oct 30, 2023 | 19.00 | 19.85 | 18.40 | 19.60 | 19.60 | 55,371 |
Oct 27, 2023 | 19.40 | 20.90 | 19.00 | 19.20 | 19.20 | 53,530 |
Oct 26, 2023 | 20.45 | 20.55 | 19.70 | 20.35 | 20.35 | 47,230 |
Oct 25, 2023 | 22.65 | 22.75 | 22.20 | 22.35 | 22.35 | 55,855 |
Oct 24, 2023 | 23.85 | 23.85 | 22.95 | 23.40 | 23.40 | 43,741 |
Oct 23, 2023 | 23.90 | 24.60 | 23.65 | 24.20 | 24.20 | 33,989 |
Oct 20, 2023 | 25.00 | 25.00 | 24.45 | 24.80 | 24.80 | 40,430 |
Oct 19, 2023 | 26.10 | 26.10 | 24.30 | 25.35 | 25.35 | 48,571 |
Oct 18, 2023 | 28.10 | 28.10 | 27.45 | 27.55 | 27.55 | 43,777 |
Oct 17, 2023 | 28.95 | 29.25 | 28.10 | 28.90 | 28.90 | 54,263 |
Oct 16, 2023 | 29.45 | 30.35 | 28.80 | 29.95 | 29.95 | 39,031 |
Oct 13, 2023 | 30.20 | 30.40 | 28.70 | 29.80 | 29.80 | 33,415 |
Oct 12, 2023 | 31.05 | 31.15 | 30.50 | 30.65 | 30.65 | 43,109 |
Oct 11, 2023 | 32.60 | 32.70 | 32.10 | 32.55 | 32.55 | 39,633 |
Oct 10, 2023 | 32.75 | 33.45 | 32.70 | 33.10 | 33.10 | 32,157 |
Oct 9, 2023 | 32.60 | 33.50 | 32.60 | 33.25 | 33.25 | 40,480 |
Oct 6, 2023 | 32.65 | 34.30 | 32.45 | 33.60 | 33.60 | 42,155 |
Oct 5, 2023 | 32.00 | 33.15 | 32.00 | 33.05 | 33.05 | 64,914 |
Oct 4, 2023 | 34.65 | 35.35 | 34.00 | 34.90 | 34.90 | 36,704 |
Oct 3, 2023 | 35.80 | 36.15 | 34.65 | 35.20 | 35.20 | 45,465 |
Oct 2, 2023 | 36.15 | 36.50 | 35.80 | 36.20 | 36.20 | 50,161 |
Sep 29, 2023 | 37.50 | 39.30 | 36.80 | 37.15 | 37.15 | 41,942 |
Sep 28, 2023 | 37.00 | 38.50 | 37.00 | 38.00 | 38.00 | 75,771 |
Sep 27, 2023 | 39.00 | 39.85 | 38.80 | 39.10 | 39.10 | 41,583 |
Sep 26, 2023 | 40.00 | 40.50 | 39.65 | 39.75 | 39.75 | 49,000 |
Sep 25, 2023 | 40.20 | 41.80 | 40.20 | 40.90 | 40.90 | 56,894 |
Sep 22, 2023 | 41.50 | 41.80 | 40.50 | 41.65 | 41.65 | 40,987 |
Sep 21, 2023 | 42.25 | 43.00 | 42.00 | 42.35 | 42.35 | 68,348 |
Sep 20, 2023 | 46.20 | 46.25 | 44.85 | 45.35 | 45.35 | 65,649 |
Sep 19, 2023 | 46.55 | 46.80 | 46.00 | 46.30 | 46.30 | 47,185 |
Sep 18, 2023 | 47.00 | 48.30 | 47.00 | 47.40 | 47.40 | 42,649 |
Sep 15, 2023 | 48.10 | 49.00 | 47.90 | 47.95 | 47.95 | 25,184 |
Sep 14, 2023 | 0.55 | 0.60 | 0.20 | 0.42 | 0.42 | 92,970 |
Sep 13, 2023 | 1.30 | 1.35 | 0.95 | 1.05 | 1.05 | 35,430 |
Sep 12, 2023 | 2.10 | 2.60 | 1.90 | 2.05 | 2.05 | 29,730 |
Sep 11, 2023 | 2.90 | 2.90 | 2.45 | 2.50 | 2.50 | 28,915 |
Sep 8, 2023 | 3.15 | 4.25 | 3.10 | 3.35 | 3.35 | 30,050 |
Sep 7, 2023 | 3.65 | 3.90 | 3.25 | 3.65 | 3.65 | 47,762 |
Sep 6, 2023 | 5.10 | 5.60 | 5.00 | 5.25 | 5.25 | 37,594 |
Sep 5, 2023 | 6.00 | 6.05 | 5.35 | 5.85 | 5.85 | 40,884 |
Sep 1, 2023 | 6.00 | 6.55 | 6.00 | 6.50 | 6.50 | 36,622 |
Aug 31, 2023 | 6.80 | 7.85 | 6.70 | 6.95 | 6.95 | 43,701 |
Aug 30, 2023 | 8.30 | 9.00 | 8.30 | 8.40 | 8.40 | 40,608 |
Aug 29, 2023 | 8.25 | 8.60 | 7.70 | 8.30 | 8.30 | 37,472 |
Aug 28, 2023 | 8.90 | 9.35 | 8.65 | 8.90 | 8.90 | 49,697 |
Aug 25, 2023 | 9.50 | 9.80 | 8.00 | 9.40 | 9.40 | 23,499 |
Aug 24, 2023 | 9.45 | 10.45 | 9.35 | 9.50 | 9.50 | 35,471 |
Aug 23, 2023 | 11.90 | 11.90 | 10.45 | 11.50 | 11.50 | 49,896 |
Aug 22, 2023 | 12.20 | 12.60 | 11.75 | 11.90 | 11.90 | 41,376 |
Aug 21, 2023 | 12.65 | 12.90 | 12.10 | 12.75 | 12.75 | 37,052 |
Aug 18, 2023 | 13.10 | 14.15 | 12.80 | 13.25 | 13.25 | 29,631 |
Aug 17, 2023 | 14.30 | 14.40 | 13.10 | 14.10 | 14.10 | 54,436 |
Aug 16, 2023 | 15.30 | 15.90 | 15.20 | 15.25 | 15.25 | 49,748 |
Aug 15, 2023 | 15.55 | 16.05 | 15.30 | 15.35 | 15.35 | 39,107 |
Aug 14, 2023 | 15.85 | 16.00 | 15.60 | 15.75 | 15.75 | 42,369 |
Aug 11, 2023 | 15.85 | 17.25 | 15.85 | 16.20 | 16.20 | 29,477 |
Aug 10, 2023 | 17.00 | 17.00 | 15.90 | 16.15 | 16.15 | 38,227 |
Aug 9, 2023 | 18.05 | 19.00 | 17.60 | 17.85 | 17.85 | 42,107 |
Aug 8, 2023 | 18.30 | 18.75 | 18.00 | 18.50 | 18.50 | 44,898 |
Aug 7, 2023 | 19.05 | 19.60 | 19.05 | 19.30 | 19.30 | 36,675 |
Aug 4, 2023 | 20.50 | 21.50 | 19.45 | 19.60 | 19.60 | 33,312 |
Aug 3, 2023 | 20.75 | 20.75 | 19.35 | 20.35 | 20.35 | 54,531 |
Aug 2, 2023 | 23.00 | 23.35 | 22.40 | 22.45 | 22.45 | 41,172 |
Aug 1, 2023 | 24.15 | 24.70 | 23.60 | 23.75 | 23.75 | 56,476 |
Jul 31, 2023 | 24.70 | 27.80 | 24.60 | 24.75 | 24.75 | 41,697 |
Jul 28, 2023 | 25.60 | 25.90 | 24.70 | 25.70 | 25.70 | 47,781 |
Jul 27, 2023 | 26.00 | 26.60 | 25.20 | 25.35 | 25.35 | 56,033 |
Jul 26, 2023 | 27.15 | 27.95 | 26.95 | 27.10 | 27.10 | 60,983 |
Jul 25, 2023 | 27.65 | 28.25 | 27.60 | 27.90 | 27.90 | 41,380 |
Jul 24, 2023 | 29.15 | 29.15 | 27.95 | 28.30 | 28.30 | 44,263 |
Jul 21, 2023 | 28.80 | 29.95 | 28.50 | 28.80 | 28.80 | 30,621 |
Jul 20, 2023 | 29.50 | 30.85 | 29.15 | 29.25 | 29.25 | 36,196 |
Jul 19, 2023 | 31.05 | 31.40 | 30.95 | 31.25 | 31.25 | 50,068 |
Jul 18, 2023 | 30.95 | 31.95 | 30.95 | 31.80 | 31.80 | 48,512 |
Jul 17, 2023 | 31.85 | 32.35 | 30.50 | 32.15 | 32.15 | 56,562 |
Jul 14, 2023 | 32.80 | 33.65 | 32.05 | 32.55 | 32.55 | 39,597 |
Jul 13, 2023 | 33.15 | 33.65 | 33.05 | 33.55 | 33.55 | 47,389 |
Jul 12, 2023 | 34.15 | 35.85 | 33.85 | 34.25 | 34.25 | 45,021 |
Jul 11, 2023 | 34.25 | 34.25 | 33.65 | 34.05 | 34.05 | 53,133 |
Jul 10, 2023 | 34.30 | 35.45 | 33.95 | 34.45 | 34.45 | 38,781 |
Jul 7, 2023 | 34.50 | 35.65 | 34.35 | 35.00 | 35.00 | 32,276 |
Jul 6, 2023 | 35.50 | 35.50 | 34.20 | 34.75 | 34.75 | 59,220 |
Jul 5, 2023 | 36.65 | 37.15 | 36.30 | 36.95 | 36.95 | 61,075 |
Jul 3, 2023 | 38.00 | 38.00 | 37.05 | 37.40 | 37.40 | 36,019 |
Jun 30, 2023 | 37.80 | 38.80 | 37.80 | 38.60 | 38.60 | 28,404 |
Jun 29, 2023 | 38.05 | 39.40 | 38.00 | 38.35 | 38.35 | 109,610 |
Jun 28, 2023 | 39.15 | 42.20 | 38.85 | 39.55 | 39.55 | 41,364 |
Jun 27, 2023 | 39.75 | 40.95 | 39.40 | 40.35 | 40.35 | 51,215 |
Jun 26, 2023 | 40.55 | 41.20 | 39.95 | 40.25 | 40.25 | 51,006 |
Jun 23, 2023 | 43.00 | 43.00 | 40.55 | 40.95 | 40.95 | 39,905 |
Jun 22, 2023 | 42.15 | 42.15 | 40.90 | 41.90 | 41.90 | 59,153 |
Jun 21, 2023 | 44.00 | 44.00 | 42.75 | 43.50 | 43.50 | 41,384 |
Jun 20, 2023 | 43.50 | 46.20 | 43.10 | 44.20 | 44.20 | 49,343 |
Jun 16, 2023 | 44.25 | 45.00 | 42.95 | 44.35 | 44.35 | 41,816 |
Jun 15, 2023 | 0.65 | 0.65 | 0.10 | 0.37 | 0.37 | 83,762 |
Jun 14, 2023 | 2.50 | 3.60 | 1.80 | 1.95 | 1.95 | 46,233 |
Jun 13, 2023 | 2.10 | 2.40 | 1.60 | 1.80 | 1.80 | 32,092 |
Jun 12, 2023 | 2.80 | 3.25 | 2.40 | 2.60 | 2.60 | 39,493 |
Jun 9, 2023 | 3.20 | 4.65 | 2.95 | 3.05 | 3.05 | 52,785 |
Jun 8, 2023 | 3.95 | 4.15 | 2.80 | 3.95 | 3.95 | 52,335 |
Jun 7, 2023 | 5.65 | 7.35 | 4.65 | 5.30 | 5.30 | 34,588 |
Jun 6, 2023 | 5.85 | 6.00 | 5.55 | 5.90 | 5.90 | 54,801 |
Jun 5, 2023 | 6.40 | 7.00 | 6.15 | 6.30 | 6.30 | 35,738 |
Jun 2, 2023 | 6.95 | 7.50 | 6.70 | 7.00 | 7.00 | 33,559 |
Jun 1, 2023 | 7.10 | 7.45 | 6.75 | 7.15 | 7.15 | 51,536 |
May 31, 2023 | 8.35 | 9.70 | 8.00 | 8.30 | 8.30 | 46,298 |
May 30, 2023 | 8.10 | 9.10 | 7.80 | 8.05 | 8.05 | 57,040 |
May 26, 2023 | 8.55 | 8.65 | 7.75 | 8.45 | 8.45 | 27,770 |
May 25, 2023 | 9.00 | 9.20 | 8.40 | 8.65 | 8.65 | 55,236 |
May 24, 2023 | 10.65 | 11.35 | 10.40 | 10.70 | 10.70 | 58,084 |
May 23, 2023 | 11.85 | 12.20 | 11.05 | 11.20 | 11.20 | 39,539 |
May 22, 2023 | 12.35 | 13.05 | 12.05 | 12.20 | 12.20 | 43,205 |
May 19, 2023 | 12.25 | 12.65 | 12.15 | 12.25 | 12.25 | 34,022 |
May 18, 2023 | 12.20 | 12.75 | 11.70 | 12.55 | 12.55 | 58,148 |
May 17, 2023 | 13.15 | 13.55 | 12.70 | 13.35 | 13.35 | 61,925 |
May 16, 2023 | 13.10 | 13.10 | 12.60 | 12.80 | 12.80 | 47,537 |
May 15, 2023 | 13.00 | 14.45 | 13.00 | 13.35 | 13.35 | 25,398 |
May 12, 2023 | 13.60 | 13.65 | 13.00 | 13.25 | 13.25 | 28,099 |
May 11, 2023 | 12.85 | 13.55 | 12.75 | 13.00 | 13.00 | 33,357 |
May 10, 2023 | 14.25 | 14.85 | 13.70 | 14.00 | 14.00 | 34,755 |
May 9, 2023 | 14.30 | 14.80 | 14.30 | 14.35 | 14.35 | 37,575 |
May 8, 2023 | 14.70 | 15.10 | 14.60 | 14.80 | 14.80 | 21,812 |
May 5, 2023 | 15.05 | 15.75 | 14.60 | 15.40 | 15.40 | 19,602 |
May 4, 2023 | 15.50 | 15.50 | 14.75 | 15.15 | 15.15 | 37,715 |
May 3, 2023 | 16.55 | 17.25 | 16.30 | 16.60 | 16.60 | 39,102 |
May 2, 2023 | 17.70 | 17.70 | 16.75 | 17.25 | 17.25 | 33,721 |
May 1, 2023 | 19.00 | 19.00 | 17.50 | 18.25 | 18.25 | 56,999 |
Apr 28, 2023 | 18.55 | 19.55 | 17.95 | 18.80 | 18.80 | 34,706 |
Apr 27, 2023 | 18.55 | 19.15 | 18.10 | 18.90 | 18.90 | 49,900 |
Apr 26, 2023 | 20.00 | 20.10 | 19.10 | 19.75 | 19.75 | 49,552 |
Apr 25, 2023 | 21.15 | 21.15 | 20.35 | 20.55 | 20.55 | 44,858 |
Apr 24, 2023 | 22.15 | 22.80 | 21.30 | 21.75 | 21.75 | 45,964 |