NYSE - Delayed Quote • USD
Five Point Holdings, LLC (FPH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:03 PM EDT
Currency in USD Download
| 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 26, 2024 | 2.9500 | 2.9500 | 2.8900 | 2.8900 | 2.8900 | 135,200 |
| Apr 25, 2024 | 2.9300 | 2.9400 | 2.8800 | 2.9200 | 2.9200 | 68,700 |
| Apr 24, 2024 | 2.9800 | 3.0200 | 2.9200 | 2.9500 | 2.9500 | 90,400 |
| Apr 23, 2024 | 3.0000 | 3.0700 | 2.9750 | 3.0000 | 3.0000 | 247,500 |
| Apr 22, 2024 | 3.1300 | 3.1300 | 2.9800 | 3.0000 | 3.0000 | 250,400 |
| Apr 19, 2024 | 3.0500 | 3.1600 | 3.0400 | 3.0900 | 3.0900 | 117,800 |
| Apr 18, 2024 | 3.1100 | 3.1300 | 3.0610 | 3.1000 | 3.1000 | 50,900 |
| Apr 17, 2024 | 3.0800 | 3.1150 | 3.0500 | 3.0900 | 3.0900 | 21,400 |
| Apr 16, 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | 102,300 |
| Apr 15, 2024 | 3.2000 | 3.2000 | 3.0700 | 3.1000 | 3.1000 | 37,300 |
| Apr 12, 2024 | 3.1070 | 3.2100 | 3.0900 | 3.1700 | 3.1700 | 39,200 |
| Apr 11, 2024 | 3.1200 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 24,900 |
| Apr 10, 2024 | 3.0500 | 3.1800 | 3.0500 | 3.0900 | 3.0900 | 117,300 |
| Apr 9, 2024 | 3.1700 | 3.1700 | 3.0800 | 3.0900 | 3.0900 | 44,300 |
| Apr 8, 2024 | 3.1480 | 3.2200 | 3.1200 | 3.1400 | 3.1400 | 40,100 |
| Apr 5, 2024 | 3.1200 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 28,200 |
| Apr 4, 2024 | 3.1100 | 3.1700 | 3.0900 | 3.1400 | 3.1400 | 14,600 |
| Apr 3, 2024 | 3.0900 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 42,300 |
| Apr 2, 2024 | 3.1400 | 3.1700 | 3.1000 | 3.1000 | 3.1000 | 45,300 |
| Apr 1, 2024 | 3.1400 | 3.1700 | 3.1100 | 3.1600 | 3.1600 | 24,400 |
| Mar 28, 2024 | 3.0900 | 3.2200 | 3.0900 | 3.1300 | 3.1300 | 98,800 |
| Mar 27, 2024 | 3.2170 | 3.2200 | 3.0500 | 3.0900 | 3.0900 | 199,700 |
| Mar 26, 2024 | 3.2300 | 3.2300 | 3.1000 | 3.2000 | 3.2000 | 56,400 |
| Mar 25, 2024 | 3.2000 | 3.2600 | 3.1450 | 3.2200 | 3.2200 | 47,100 |
| Mar 22, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 43,400 |
| Mar 21, 2024 | 3.1520 | 3.1800 | 3.1100 | 3.1600 | 3.1600 | 124,700 |
| Mar 20, 2024 | 3.1200 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 35,100 |
| Mar 19, 2024 | 3.1400 | 3.1660 | 3.0800 | 3.1100 | 3.1100 | 56,900 |
| Mar 18, 2024 | 3.1300 | 3.1690 | 3.0700 | 3.1100 | 3.1100 | 86,500 |
| Mar 15, 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1500 | 3.1500 | 27,600 |
| Mar 14, 2024 | 3.1800 | 3.1800 | 3.0800 | 3.1400 | 3.1400 | 26,700 |
| Mar 13, 2024 | 3.1700 | 3.2100 | 3.1050 | 3.1700 | 3.1700 | 30,900 |
| Mar 12, 2024 | 3.0400 | 3.1900 | 3.0400 | 3.1800 | 3.1800 | 31,100 |
| Mar 11, 2024 | 3.0300 | 3.0680 | 3.0200 | 3.0200 | 3.0200 | 57,000 |
| Mar 8, 2024 | 3.1400 | 3.1600 | 3.0000 | 3.0200 | 3.0200 | 103,100 |
| Mar 7, 2024 | 3.1600 | 3.1620 | 3.0800 | 3.1100 | 3.1100 | 39,600 |
| Mar 6, 2024 | 3.0900 | 3.1900 | 3.0600 | 3.1000 | 3.1000 | 47,600 |
| Mar 5, 2024 | 3.1500 | 3.1980 | 3.0500 | 3.0900 | 3.0900 | 77,800 |
| Mar 4, 2024 | 3.1500 | 3.2800 | 3.1300 | 3.1500 | 3.1500 | 97,400 |
| Mar 1, 2024 | 3.2400 | 3.2820 | 3.1550 | 3.1800 | 3.1800 | 24,200 |
| Feb 29, 2024 | 3.1200 | 3.2900 | 3.1000 | 3.2700 | 3.2700 | 64,300 |
| Feb 28, 2024 | 3.0400 | 3.0900 | 3.0200 | 3.0500 | 3.0500 | 57,400 |
| Feb 27, 2024 | 3.0600 | 3.1050 | 3.0400 | 3.0500 | 3.0500 | 45,300 |
| Feb 26, 2024 | 3.0800 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | 43,900 |
| Feb 23, 2024 | 3.1400 | 3.1900 | 3.0600 | 3.0900 | 3.0900 | 55,500 |
| Feb 22, 2024 | 3.1600 | 3.2100 | 3.0800 | 3.1300 | 3.1300 | 34,900 |
| Feb 21, 2024 | 3.1000 | 3.2100 | 3.1000 | 3.1600 | 3.1600 | 27,700 |
| Feb 20, 2024 | 3.1800 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 23,900 |
| Feb 16, 2024 | 3.2700 | 3.3000 | 3.1800 | 3.1800 | 3.1800 | 71,400 |
| Feb 15, 2024 | 3.2300 | 3.2800 | 3.1700 | 3.2700 | 3.2700 | 23,700 |
| Feb 14, 2024 | 3.1700 | 3.2200 | 3.1400 | 3.1800 | 3.1800 | 56,500 |
| Feb 13, 2024 | 3.1200 | 3.2400 | 3.1080 | 3.1800 | 3.1800 | 60,200 |
| Feb 12, 2024 | 3.2900 | 3.3500 | 3.1600 | 3.1600 | 3.1600 | 78,200 |
| Feb 9, 2024 | 3.5000 | 3.5000 | 3.2200 | 3.2500 | 3.2500 | 78,300 |
| Feb 8, 2024 | 3.3900 | 3.5000 | 3.3400 | 3.4700 | 3.4700 | 72,700 |
| Feb 7, 2024 | 3.4000 | 3.5000 | 3.3600 | 3.4200 | 3.4200 | 178,000 |
| Feb 6, 2024 | 3.2800 | 3.4000 | 3.2040 | 3.4000 | 3.4000 | 126,100 |
| Feb 5, 2024 | 3.5300 | 3.5500 | 3.1500 | 3.2800 | 3.2800 | 153,400 |
| Feb 2, 2024 | 3.4750 | 3.6000 | 3.4200 | 3.5700 | 3.5700 | 76,700 |
| Feb 1, 2024 | 3.5400 | 3.5800 | 3.4800 | 3.5100 | 3.5100 | 209,000 |
| Jan 31, 2024 | 3.4400 | 3.5400 | 3.3900 | 3.4900 | 3.4900 | 131,400 |
| Jan 30, 2024 | 3.5000 | 3.5700 | 3.4000 | 3.4200 | 3.4200 | 146,100 |
| Jan 29, 2024 | 3.3400 | 3.5600 | 3.3250 | 3.4900 | 3.4900 | 117,500 |
| Jan 26, 2024 | 3.4100 | 3.4200 | 3.3260 | 3.3500 | 3.3500 | 35,800 |
| Jan 25, 2024 | 3.4200 | 3.4200 | 3.3200 | 3.4100 | 3.4100 | 53,500 |
| Jan 24, 2024 | 3.3000 | 3.4200 | 3.2700 | 3.3900 | 3.3900 | 226,900 |
| Jan 23, 2024 | 3.2100 | 3.2600 | 3.1720 | 3.2400 | 3.2400 | 79,200 |
| Jan 22, 2024 | 3.0700 | 3.2750 | 3.0600 | 3.2000 | 3.2000 | 119,300 |
| Jan 19, 2024 | 3.3000 | 3.4000 | 3.0300 | 3.0700 | 3.0700 | 321,000 |
| Jan 18, 2024 | 2.9000 | 3.0600 | 2.9000 | 2.9700 | 2.9700 | 127,800 |
| Jan 17, 2024 | 2.7600 | 2.9500 | 2.7400 | 2.9300 | 2.9300 | 290,700 |
| Jan 16, 2024 | 2.7400 | 2.8000 | 2.7270 | 2.7800 | 2.7800 | 109,900 |
| Jan 12, 2024 | 2.8000 | 2.8500 | 2.7670 | 2.8000 | 2.8000 | 59,600 |
| Jan 11, 2024 | 2.8200 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 53,300 |
| Jan 10, 2024 | 2.8400 | 2.8600 | 2.8000 | 2.8300 | 2.8300 | 31,700 |
| Jan 9, 2024 | 2.6500 | 2.8600 | 2.6000 | 2.8600 | 2.8600 | 823,300 |
| Jan 8, 2024 | 3.0100 | 3.0600 | 2.9600 | 2.9900 | 2.9900 | 40,100 |
| Jan 5, 2024 | 3.0500 | 3.0600 | 3.0050 | 3.0300 | 3.0300 | 30,800 |
| Jan 4, 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 38,700 |
| Jan 3, 2024 | 3.0700 | 3.0790 | 2.9900 | 3.0400 | 3.0400 | 85,400 |
| Jan 2, 2024 | 3.0400 | 3.2000 | 3.0400 | 3.1300 | 3.1300 | 103,500 |
| Dec 29, 2023 | 3.2000 | 3.2000 | 3.0200 | 3.0700 | 3.0700 | 144,700 |
| Dec 28, 2023 | 3.2500 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 99,400 |
| Dec 27, 2023 | 3.1300 | 3.2300 | 3.0890 | 3.2200 | 3.2200 | 107,400 |
| Dec 26, 2023 | 2.9400 | 3.2200 | 2.9300 | 3.0900 | 3.0900 | 255,500 |
| Dec 22, 2023 | 2.8000 | 2.9400 | 2.7000 | 2.9100 | 2.9100 | 1,635,100 |
| Dec 21, 2023 | 2.8200 | 2.8200 | 2.7400 | 2.7800 | 2.7800 | 80,900 |
| Dec 20, 2023 | 2.7000 | 2.8000 | 2.7000 | 2.7800 | 2.7800 | 182,000 |
| Dec 19, 2023 | 2.7000 | 2.8600 | 2.6650 | 2.7400 | 2.7400 | 107,800 |
| Dec 18, 2023 | 2.7300 | 2.7400 | 2.6500 | 2.7200 | 2.7200 | 79,300 |
| Dec 15, 2023 | 2.8300 | 2.8800 | 2.5700 | 2.7000 | 2.7000 | 149,100 |
| Dec 14, 2023 | 2.9000 | 3.0100 | 2.8240 | 2.8800 | 2.8800 | 232,200 |
| Dec 13, 2023 | 2.8000 | 2.8570 | 2.7500 | 2.8400 | 2.8400 | 180,200 |
| Dec 12, 2023 | 2.4900 | 2.8300 | 2.4900 | 2.7700 | 2.7700 | 320,800 |
| Dec 11, 2023 | 2.4900 | 2.5700 | 2.4500 | 2.5200 | 2.5200 | 251,700 |
| Dec 8, 2023 | 2.5600 | 2.5800 | 2.4800 | 2.5000 | 2.5000 | 128,600 |
| Dec 7, 2023 | 2.6400 | 2.6400 | 2.5200 | 2.5600 | 2.5600 | 70,800 |
| Dec 6, 2023 | 2.4600 | 2.6700 | 2.4100 | 2.6400 | 2.6400 | 709,700 |
| Dec 5, 2023 | 2.5300 | 2.5500 | 2.3800 | 2.4500 | 2.4500 | 92,700 |
| Dec 4, 2023 | 2.5600 | 2.6100 | 2.4700 | 2.5300 | 2.5300 | 183,600 |
| Dec 1, 2023 | 2.5200 | 2.5930 | 2.5200 | 2.5400 | 2.5400 | 87,200 |
| Nov 30, 2023 | 2.6900 | 2.6900 | 2.4700 | 2.5500 | 2.5500 | 90,300 |
| Nov 29, 2023 | 2.7100 | 2.7100 | 2.5800 | 2.6400 | 2.6400 | 125,400 |
| Nov 28, 2023 | 2.5000 | 2.7000 | 2.5000 | 2.6500 | 2.6500 | 47,800 |
| Nov 27, 2023 | 2.6400 | 2.6800 | 2.4900 | 2.5200 | 2.5200 | 167,500 |
| Nov 24, 2023 | 2.5600 | 2.6600 | 2.5500 | 2.6600 | 2.6600 | 45,100 |
| Nov 22, 2023 | 2.4300 | 2.5800 | 2.4300 | 2.5800 | 2.5800 | 58,800 |
| Nov 21, 2023 | 2.4300 | 2.4800 | 2.3800 | 2.4200 | 2.4200 | 87,400 |
| Nov 20, 2023 | 2.4800 | 2.4820 | 2.4280 | 2.4600 | 2.4600 | 85,800 |
| Nov 17, 2023 | 2.5800 | 2.5900 | 2.4900 | 2.5100 | 2.5100 | 36,100 |
| Nov 16, 2023 | 2.6000 | 2.6000 | 2.5600 | 2.5700 | 2.5700 | 56,900 |
| Nov 15, 2023 | 2.6000 | 2.6000 | 2.5400 | 2.5700 | 2.5700 | 27,500 |
| Nov 14, 2023 | 2.4900 | 2.6000 | 2.4880 | 2.5700 | 2.5700 | 126,700 |
| Nov 13, 2023 | 2.4800 | 2.4800 | 2.3970 | 2.4300 | 2.4300 | 139,800 |
| Nov 10, 2023 | 2.4800 | 2.5200 | 2.4600 | 2.4900 | 2.4900 | 86,200 |
| Nov 9, 2023 | 2.5450 | 2.5700 | 2.4250 | 2.4800 | 2.4800 | 89,400 |
| Nov 8, 2023 | 2.5600 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 46,700 |
| Nov 7, 2023 | 2.5500 | 2.5980 | 2.5300 | 2.5500 | 2.5500 | 60,500 |
| Nov 6, 2023 | 2.6000 | 2.6500 | 2.5600 | 2.5700 | 2.5700 | 34,300 |
| Nov 3, 2023 | 2.5900 | 2.6800 | 2.5440 | 2.6300 | 2.6300 | 362,900 |
| Nov 2, 2023 | 2.4800 | 2.5800 | 2.4800 | 2.5700 | 2.5700 | 52,000 |
| Nov 1, 2023 | 2.4000 | 2.4700 | 2.3600 | 2.4300 | 2.4300 | 113,700 |
| Oct 31, 2023 | 2.1900 | 2.4400 | 2.1800 | 2.4300 | 2.4300 | 176,900 |
| Oct 30, 2023 | 2.1600 | 2.2100 | 2.1300 | 2.1900 | 2.1900 | 163,400 |
| Oct 27, 2023 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 135,500 |
| Oct 26, 2023 | 2.2400 | 2.2980 | 2.2000 | 2.2100 | 2.2100 | 169,500 |
| Oct 25, 2023 | 2.3600 | 2.4000 | 2.2700 | 2.3200 | 2.3200 | 88,000 |
| Oct 24, 2023 | 2.3600 | 2.5300 | 2.3400 | 2.3800 | 2.3800 | 138,800 |
| Oct 23, 2023 | 2.4800 | 2.5200 | 2.3600 | 2.3700 | 2.3700 | 101,700 |
| Oct 20, 2023 | 2.7300 | 2.8200 | 2.4900 | 2.4900 | 2.4900 | 192,400 |
| Oct 19, 2023 | 2.5800 | 2.6100 | 2.5400 | 2.5500 | 2.5500 | 158,600 |
| Oct 18, 2023 | 2.5100 | 2.6350 | 2.5100 | 2.5400 | 2.5400 | 92,000 |
| Oct 17, 2023 | 2.5400 | 2.6500 | 2.5000 | 2.5600 | 2.5600 | 176,100 |
| Oct 16, 2023 | 2.6600 | 2.6700 | 2.4600 | 2.5500 | 2.5500 | 333,300 |
| Oct 13, 2023 | 2.6500 | 2.7200 | 2.6200 | 2.6300 | 2.6300 | 78,900 |
| Oct 12, 2023 | 2.7300 | 2.7500 | 2.5800 | 2.6300 | 2.6300 | 126,200 |
| Oct 11, 2023 | 2.7500 | 2.8100 | 2.7020 | 2.7600 | 2.7600 | 82,700 |
| Oct 10, 2023 | 2.7900 | 2.8500 | 2.7210 | 2.7300 | 2.7300 | 45,200 |
| Oct 9, 2023 | 2.7700 | 2.8400 | 2.7400 | 2.7800 | 2.7800 | 68,600 |
| Oct 6, 2023 | 2.7500 | 2.8200 | 2.6000 | 2.8000 | 2.8000 | 102,000 |
| Oct 5, 2023 | 2.7200 | 2.7800 | 2.7010 | 2.7600 | 2.7600 | 30,300 |
| Oct 4, 2023 | 2.8500 | 2.8500 | 2.7430 | 2.7900 | 2.7900 | 21,600 |
| Oct 3, 2023 | 2.9000 | 2.9100 | 2.8110 | 2.8300 | 2.8300 | 26,700 |
| Oct 2, 2023 | 2.9700 | 2.9700 | 2.8700 | 2.9200 | 2.9200 | 63,300 |
| Sep 29, 2023 | 2.9400 | 3.0140 | 2.8900 | 2.9700 | 2.9700 | 49,400 |
| Sep 28, 2023 | 2.8600 | 2.9600 | 2.8600 | 2.9000 | 2.9000 | 34,000 |
| Sep 27, 2023 | 2.8500 | 2.9100 | 2.8000 | 2.8600 | 2.8600 | 87,700 |
| Sep 26, 2023 | 2.8800 | 2.9700 | 2.7600 | 2.8400 | 2.8400 | 55,700 |
| Sep 25, 2023 | 2.9400 | 3.0200 | 2.8500 | 2.8900 | 2.8900 | 99,500 |
| Sep 22, 2023 | 2.9600 | 3.1100 | 2.8800 | 2.9400 | 2.9400 | 95,000 |
| Sep 21, 2023 | 3.0400 | 3.0800 | 2.9000 | 2.9900 | 2.9900 | 169,800 |
| Sep 20, 2023 | 3.0300 | 3.1100 | 2.9900 | 3.0400 | 3.0400 | 78,900 |
| Sep 19, 2023 | 3.1200 | 3.1500 | 2.9800 | 3.0600 | 3.0600 | 35,200 |
| Sep 18, 2023 | 3.1000 | 3.2400 | 3.0700 | 3.1100 | 3.1100 | 46,800 |
| Sep 15, 2023 | 3.1000 | 3.2300 | 2.9700 | 3.1000 | 3.1000 | 92,200 |
| Sep 14, 2023 | 3.1000 | 3.2300 | 3.0500 | 3.0700 | 3.0700 | 68,100 |
| Sep 13, 2023 | 3.2200 | 3.3000 | 3.0500 | 3.1300 | 3.1300 | 79,600 |
| Sep 12, 2023 | 3.1300 | 3.2700 | 3.1300 | 3.2300 | 3.2300 | 84,900 |
| Sep 11, 2023 | 3.1000 | 3.1800 | 3.1000 | 3.1500 | 3.1500 | 19,400 |
| Sep 8, 2023 | 3.0600 | 3.1500 | 3.0600 | 3.0900 | 3.0900 | 71,700 |
| Sep 7, 2023 | 3.0600 | 3.0800 | 2.9800 | 3.0600 | 3.0600 | 82,600 |
| Sep 6, 2023 | 2.9300 | 3.0500 | 2.9270 | 3.0300 | 3.0300 | 96,600 |
| Sep 5, 2023 | 2.9800 | 3.0500 | 2.8990 | 2.9000 | 2.9000 | 23,800 |
| Sep 1, 2023 | 3.0600 | 3.1000 | 2.9700 | 3.0200 | 3.0200 | 70,000 |
| Aug 31, 2023 | 3.0900 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 32,100 |
| Aug 30, 2023 | 3.0800 | 3.1600 | 3.0400 | 3.0400 | 3.0400 | 41,100 |
| Aug 29, 2023 | 3.1000 | 3.1800 | 3.0500 | 3.1100 | 3.1100 | 92,700 |
| Aug 28, 2023 | 2.9900 | 3.1000 | 2.9900 | 3.0800 | 3.0800 | 27,800 |
| Aug 25, 2023 | 2.9800 | 3.0300 | 2.9560 | 2.9900 | 2.9900 | 20,800 |
| Aug 24, 2023 | 2.9900 | 3.1200 | 2.9450 | 3.0000 | 3.0000 | 75,300 |
| Aug 23, 2023 | 3.0600 | 3.0600 | 2.9700 | 2.9700 | 2.9700 | 27,300 |
| Aug 22, 2023 | 2.9400 | 3.0500 | 2.8350 | 3.0400 | 3.0400 | 84,300 |
| Aug 21, 2023 | 2.9100 | 2.9300 | 2.8200 | 2.9300 | 2.9300 | 45,200 |
| Aug 18, 2023 | 2.8400 | 2.9900 | 2.8200 | 2.9100 | 2.9100 | 115,200 |
| Aug 17, 2023 | 3.1200 | 3.1200 | 2.9200 | 2.9500 | 2.9500 | 45,600 |
| Aug 16, 2023 | 3.1400 | 3.1800 | 3.0800 | 3.1100 | 3.1100 | 44,800 |
| Aug 15, 2023 | 3.2100 | 3.2500 | 3.0400 | 3.1400 | 3.1400 | 48,900 |
| Aug 14, 2023 | 3.2000 | 3.2800 | 3.1500 | 3.1900 | 3.1900 | 45,200 |
| Aug 11, 2023 | 3.3100 | 3.3200 | 3.1900 | 3.2000 | 3.2000 | 88,200 |
| Aug 10, 2023 | 3.3200 | 3.4000 | 3.2700 | 3.2900 | 3.2900 | 22,500 |
| Aug 9, 2023 | 3.4500 | 3.4500 | 3.3110 | 3.3200 | 3.3200 | 14,600 |
| Aug 8, 2023 | 3.4000 | 3.4600 | 3.3500 | 3.4500 | 3.4500 | 37,500 |
| Aug 7, 2023 | 3.3200 | 3.4400 | 3.3000 | 3.3900 | 3.3900 | 45,200 |
| Aug 4, 2023 | 3.3300 | 3.4500 | 3.3100 | 3.3100 | 3.3100 | 33,200 |
| Aug 3, 2023 | 3.3000 | 3.4100 | 3.2100 | 3.3400 | 3.3400 | 37,200 |
| Aug 2, 2023 | 3.3900 | 3.4300 | 3.1700 | 3.3300 | 3.3300 | 86,800 |
| Aug 1, 2023 | 3.4500 | 3.5000 | 3.3900 | 3.4200 | 3.4200 | 64,700 |
| Jul 31, 2023 | 3.6000 | 3.6000 | 3.4300 | 3.4500 | 3.4500 | 87,700 |
| Jul 28, 2023 | 3.4100 | 3.5600 | 3.4100 | 3.5300 | 3.5300 | 53,800 |
| Jul 27, 2023 | 3.4800 | 3.5400 | 3.3600 | 3.4000 | 3.4000 | 51,900 |
| Jul 26, 2023 | 3.5100 | 3.5900 | 3.3900 | 3.5000 | 3.5000 | 32,800 |
| Jul 25, 2023 | 3.5200 | 3.6300 | 3.4700 | 3.4800 | 3.4800 | 89,400 |
| Jul 24, 2023 | 3.5100 | 3.7100 | 3.5100 | 3.5400 | 3.5400 | 115,800 |
| Jul 21, 2023 | 3.3000 | 3.7400 | 3.2500 | 3.5000 | 3.5000 | 361,700 |
| Jul 20, 2023 | 3.1800 | 3.2500 | 3.0500 | 3.1300 | 3.1300 | 64,400 |
| Jul 19, 2023 | 3.2600 | 3.3100 | 3.1200 | 3.1800 | 3.1800 | 96,200 |
| Jul 18, 2023 | 3.0100 | 3.3100 | 3.0100 | 3.2000 | 3.2000 | 81,400 |
| Jul 17, 2023 | 3.0200 | 3.0900 | 2.9200 | 3.0300 | 3.0300 | 57,000 |
| Jul 14, 2023 | 3.0600 | 3.1100 | 2.8700 | 3.0000 | 3.0000 | 79,200 |
| Jul 13, 2023 | 2.8600 | 3.1400 | 2.8600 | 2.9900 | 2.9900 | 124,800 |
| Jul 12, 2023 | 2.8300 | 2.9300 | 2.7500 | 2.8700 | 2.8700 | 81,800 |
| Jul 11, 2023 | 2.7900 | 2.9400 | 2.7600 | 2.8000 | 2.8000 | 41,700 |
| Jul 10, 2023 | 2.8600 | 2.9400 | 2.7300 | 2.7900 | 2.7900 | 75,600 |
| Jul 7, 2023 | 2.7600 | 2.8900 | 2.7600 | 2.8300 | 2.8300 | 17,500 |
| Jul 6, 2023 | 2.7800 | 2.8400 | 2.7400 | 2.7600 | 2.7600 | 32,700 |
| Jul 5, 2023 | 2.8400 | 2.9100 | 2.8100 | 2.8100 | 2.8100 | 40,100 |
| Jul 3, 2023 | 2.8600 | 2.9000 | 2.8600 | 2.8800 | 2.8800 | 10,200 |
| Jun 30, 2023 | 2.8800 | 2.9200 | 2.8600 | 2.8900 | 2.8900 | 31,000 |
| Jun 29, 2023 | 2.8400 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 31,700 |
| Jun 28, 2023 | 2.9700 | 3.0000 | 2.8550 | 2.8700 | 2.8700 | 40,000 |
| Jun 27, 2023 | 2.8100 | 2.9800 | 2.7900 | 2.9600 | 2.9600 | 72,600 |
| Jun 26, 2023 | 2.6200 | 2.8900 | 2.5800 | 2.8000 | 2.8000 | 71,300 |
| Jun 23, 2023 | 2.5200 | 2.6700 | 2.4710 | 2.6700 | 2.6700 | 63,900 |
| Jun 22, 2023 | 2.5500 | 2.5900 | 2.4930 | 2.5700 | 2.5700 | 24,400 |
| Jun 21, 2023 | 2.4500 | 2.5400 | 2.4500 | 2.5300 | 2.5300 | 97,300 |
| Jun 20, 2023 | 2.2900 | 2.4480 | 2.2900 | 2.4400 | 2.4400 | 56,600 |
| Jun 16, 2023 | 2.4800 | 2.5000 | 2.2600 | 2.2800 | 2.2800 | 46,600 |
| Jun 15, 2023 | 2.4100 | 2.4800 | 2.3910 | 2.4700 | 2.4700 | 16,300 |
| Jun 14, 2023 | 2.4600 | 2.4600 | 2.3900 | 2.4100 | 2.4100 | 40,100 |
| Jun 13, 2023 | 2.4300 | 2.4810 | 2.3600 | 2.4000 | 2.4000 | 47,800 |
| Jun 12, 2023 | 2.4500 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 5,800 |
| Jun 9, 2023 | 2.3700 | 2.4500 | 2.3700 | 2.4500 | 2.4500 | 17,500 |
| Jun 8, 2023 | 2.4300 | 2.4900 | 2.3700 | 2.3900 | 2.3900 | 56,200 |
| Jun 7, 2023 | 2.3700 | 2.4210 | 2.3300 | 2.4100 | 2.4100 | 7,700 |
| Jun 6, 2023 | 2.2600 | 2.3730 | 2.2600 | 2.3400 | 2.3400 | 18,700 |
| Jun 5, 2023 | 2.3600 | 2.4190 | 2.1900 | 2.2500 | 2.2500 | 41,900 |
| Jun 2, 2023 | 2.4000 | 2.4500 | 2.3700 | 2.3800 | 2.3800 | 36,200 |
| Jun 1, 2023 | 2.3200 | 2.3800 | 2.3200 | 2.3600 | 2.3600 | 17,100 |
| May 31, 2023 | 2.3400 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 24,600 |
| May 30, 2023 | 2.3100 | 2.3600 | 2.2810 | 2.3400 | 2.3400 | 27,000 |
| May 26, 2023 | 2.3100 | 2.3550 | 2.3070 | 2.3100 | 2.3100 | 15,100 |
| May 25, 2023 | 2.3700 | 2.3800 | 2.3100 | 2.3300 | 2.3300 | 48,700 |
| May 24, 2023 | 2.3500 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 10,700 |
| May 23, 2023 | 2.3400 | 2.3800 | 2.3130 | 2.3700 | 2.3700 | 8,100 |
| May 22, 2023 | 2.2900 | 2.3800 | 2.2900 | 2.3300 | 2.3300 | 8,700 |
| May 19, 2023 | 2.5000 | 2.5280 | 2.2800 | 2.2800 | 2.2800 | 48,800 |
| May 18, 2023 | 2.3600 | 2.6500 | 2.3500 | 2.5000 | 2.5000 | 141,600 |
| May 17, 2023 | 2.2400 | 2.4000 | 2.2400 | 2.3700 | 2.3700 | 95,000 |
| May 16, 2023 | 2.2500 | 2.3220 | 2.2200 | 2.2500 | 2.2500 | 56,800 |
| May 15, 2023 | 2.3400 | 2.3500 | 2.2400 | 2.2500 | 2.2500 | 74,600 |
| May 12, 2023 | 2.2900 | 2.3300 | 2.2400 | 2.3300 | 2.3300 | 42,100 |
| May 11, 2023 | 2.3500 | 2.3500 | 2.2100 | 2.2900 | 2.2900 | 83,700 |
| May 10, 2023 | 2.3500 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 39,900 |
| May 9, 2023 | 2.3500 | 2.3600 | 2.3120 | 2.3300 | 2.3300 | 12,600 |
| May 8, 2023 | 2.3300 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 42,000 |
| May 5, 2023 | 2.2900 | 2.3500 | 2.2900 | 2.3300 | 2.3300 | 25,400 |
| May 4, 2023 | 2.2800 | 2.3500 | 2.2000 | 2.2600 | 2.2600 | 161,600 |
| May 3, 2023 | 2.3300 | 2.3500 | 2.2500 | 2.3100 | 2.3100 | 99,500 |
| May 2, 2023 | 2.3900 | 2.4450 | 2.2300 | 2.3400 | 2.3400 | 47,800 |
| May 1, 2023 | 2.4600 | 2.4700 | 2.4100 | 2.4200 | 2.4200 | 33,900 |
| Apr 28, 2023 | 2.4400 | 2.5160 | 2.4000 | 2.4500 | 2.4500 | 51,800 |
| Apr 27, 2023 | 2.4500 | 2.4600 | 2.3700 | 2.4500 | 2.4500 | 44,800 |