NY Mercantile - Delayed Quote • USD
Crude Oil Jun 24 (CL=F)
At close: May 10 at 4:59 PM EDT
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 10, 2024 | 79.59 | 79.96 | 78.14 | 78.26 | 78.26 | 272,712 |
May 9, 2024 | 79.23 | 79.80 | 78.91 | 79.26 | 79.26 | 272,712 |
May 8, 2024 | 78.34 | 79.27 | 76.89 | 78.99 | 78.99 | 355,449 |
May 7, 2024 | 78.72 | 79.17 | 77.55 | 78.38 | 78.38 | 327,593 |
May 6, 2024 | 78.16 | 79.09 | 77.91 | 78.48 | 78.48 | 297,369 |
May 3, 2024 | 79.07 | 79.63 | 77.96 | 78.11 | 78.11 | 324,438 |
May 2, 2024 | 79.15 | 79.90 | 78.41 | 78.95 | 78.95 | 359,652 |
May 1, 2024 | 81.48 | 81.57 | 78.83 | 79.00 | 79.00 | 441,978 |
Apr 30, 2024 | 82.76 | 83.30 | 80.95 | 81.93 | 81.93 | 400,680 |
Apr 29, 2024 | 83.69 | 83.91 | 82.40 | 82.63 | 82.63 | 336,984 |
Apr 26, 2024 | 83.81 | 84.46 | 83.35 | 83.85 | 83.85 | 244,090 |
Apr 25, 2024 | 82.83 | 83.83 | 81.99 | 83.57 | 83.57 | 314,116 |
Apr 24, 2024 | 83.40 | 83.71 | 82.44 | 82.81 | 82.81 | 329,077 |
Apr 23, 2024 | 82.13 | 83.43 | 80.88 | 83.36 | 83.36 | 355,814 |
Apr 22, 2024 | 83.05 | 83.35 | 81.85 | 82.85 | 82.85 | 313,914 |
Apr 19, 2024 | 82.62 | 86.28 | 81.80 | 83.14 | 83.14 | 76,901 |
Apr 18, 2024 | 82.79 | 83.47 | 81.56 | 82.73 | 82.73 | 84,468 |
Apr 17, 2024 | 85.36 | 85.51 | 82.55 | 82.69 | 82.69 | 259,540 |
Apr 16, 2024 | 85.70 | 86.18 | 84.75 | 85.36 | 85.36 | 241,343 |
Apr 15, 2024 | 85.93 | 86.11 | 84.05 | 85.41 | 85.41 | 343,894 |
Apr 12, 2024 | 85.60 | 87.67 | 85.24 | 85.66 | 85.66 | 369,958 |
Apr 11, 2024 | 86.32 | 86.63 | 84.84 | 85.02 | 85.02 | 388,128 |
Apr 10, 2024 | 85.34 | 86.38 | 84.55 | 86.21 | 86.21 | 373,939 |
Apr 9, 2024 | 86.59 | 86.98 | 85.09 | 85.23 | 85.23 | 314,994 |
Apr 8, 2024 | 86.10 | 87.10 | 84.69 | 86.43 | 86.43 | 393,734 |
Apr 5, 2024 | 86.86 | 87.63 | 86.32 | 86.91 | 86.91 | 353,206 |
Apr 4, 2024 | 85.66 | 87.22 | 84.64 | 86.59 | 86.59 | 359,534 |
Apr 3, 2024 | 85.46 | 86.20 | 84.85 | 85.43 | 85.43 | 322,549 |
Apr 2, 2024 | 84.04 | 85.50 | 83.85 | 85.15 | 85.15 | 344,040 |
Apr 1, 2024 | 83.14 | 84.49 | 82.60 | 83.71 | 83.71 | 321,059 |
Mar 28, 2024 | 81.71 | 83.21 | 81.52 | 83.17 | 83.17 | 293,774 |
Mar 27, 2024 | 81.29 | 81.74 | 80.55 | 81.35 | 81.35 | 249,964 |
Mar 26, 2024 | 81.94 | 82.36 | 81.22 | 81.62 | 81.62 | 235,845 |
Mar 25, 2024 | 80.85 | 82.48 | 80.59 | 81.95 | 81.95 | 300,360 |
Mar 22, 2024 | 80.84 | 81.45 | 80.42 | 80.63 | 80.63 | 231,101 |
Mar 21, 2024 | 81.49 | 81.92 | 80.30 | 81.07 | 81.07 | 266,860 |
Mar 20, 2024 | 83.20 | 83.21 | 81.44 | 81.68 | 81.68 | 351,161 |
Mar 19, 2024 | 82.85 | 83.85 | 82.39 | 83.47 | 83.47 | 76,814 |
Mar 18, 2024 | 81.03 | 83.09 | 81.01 | 82.72 | 82.72 | 84,718 |
Mar 15, 2024 | 81.14 | 81.45 | 80.49 | 81.04 | 81.04 | 185,078 |
Mar 14, 2024 | 79.63 | 81.62 | 79.57 | 81.26 | 81.26 | 297,450 |
Mar 13, 2024 | 78.06 | 79.90 | 77.57 | 79.72 | 79.72 | 316,390 |
Mar 12, 2024 | 78.09 | 78.73 | 77.34 | 77.56 | 77.56 | 309,922 |
Mar 11, 2024 | 77.80 | 78.47 | 76.79 | 77.93 | 77.93 | 329,873 |
Mar 8, 2024 | 79.51 | 79.99 | 77.56 | 78.01 | 78.01 | 347,533 |
Mar 7, 2024 | 79.13 | 79.53 | 78.02 | 78.93 | 78.93 | 432,923 |
Mar 6, 2024 | 78.15 | 80.67 | 77.99 | 79.13 | 79.13 | 371,049 |
Mar 5, 2024 | 78.74 | 79.49 | 77.52 | 78.15 | 78.15 | 436,521 |
Mar 4, 2024 | 80.14 | 80.41 | 78.56 | 78.74 | 78.74 | 347,214 |
Mar 1, 2024 | 78.28 | 80.85 | 78.05 | 79.97 | 79.97 | 363,417 |
Feb 29, 2024 | 78.20 | 79.28 | 77.94 | 78.26 | 78.26 | 317,939 |
Feb 28, 2024 | 78.48 | 79.62 | 77.78 | 78.54 | 78.54 | 330,043 |
Feb 27, 2024 | 77.62 | 79.00 | 77.17 | 78.87 | 78.87 | 269,236 |
Feb 26, 2024 | 76.40 | 78.03 | 75.84 | 77.58 | 77.58 | 274,710 |
Feb 23, 2024 | 78.37 | 78.39 | 76.35 | 76.49 | 76.49 | 353,437 |
Feb 22, 2024 | 78.09 | 78.92 | 77.23 | 78.61 | 78.61 | 330,511 |
Feb 21, 2024 | 77.15 | 78.08 | 76.32 | 77.91 | 77.91 | 323,243 |
Feb 20, 2024 | 78.98 | 79.80 | 77.67 | 78.18 | 78.18 | 435,235 |
Feb 16, 2024 | 78.11 | 79.35 | 77.22 | 79.19 | 79.19 | 113,713 |
Feb 15, 2024 | 76.60 | 78.44 | 75.78 | 78.03 | 78.03 | 122,432 |
Feb 14, 2024 | 77.81 | 78.77 | 76.38 | 76.64 | 76.64 | 296,131 |
Feb 13, 2024 | 77.03 | 78.47 | 76.87 | 77.87 | 77.87 | 338,174 |
Feb 12, 2024 | 76.60 | 77.09 | 75.54 | 76.92 | 76.92 | 248,476 |
Feb 9, 2024 | 76.42 | 77.29 | 75.93 | 76.84 | 76.84 | 302,612 |
Feb 8, 2024 | 74.08 | 76.59 | 73.56 | 76.22 | 76.22 | 377,906 |
Feb 7, 2024 | 73.50 | 74.22 | 73.23 | 73.86 | 73.86 | 294,955 |
Feb 6, 2024 | 72.76 | 73.82 | 72.38 | 73.31 | 73.31 | 310,955 |
Feb 5, 2024 | 72.75 | 73.28 | 71.41 | 72.78 | 72.78 | 350,843 |
Feb 2, 2024 | 73.91 | 74.52 | 71.79 | 72.28 | 72.28 | 467,768 |
Feb 1, 2024 | 75.96 | 76.95 | 73.70 | 73.82 | 73.82 | 577,936 |
Jan 31, 2024 | 77.84 | 78.11 | 75.52 | 75.85 | 75.85 | 344,493 |
Jan 30, 2024 | 77.02 | 78.14 | 75.85 | 77.82 | 77.82 | 347,242 |
Jan 29, 2024 | 78.90 | 79.29 | 76.41 | 76.78 | 76.78 | 331,925 |
Jan 26, 2024 | 77.15 | 78.26 | 76.06 | 78.01 | 78.01 | 365,456 |
Jan 25, 2024 | 75.30 | 77.51 | 75.16 | 77.36 | 77.36 | 320,177 |
Jan 24, 2024 | 74.57 | 75.83 | 73.94 | 75.09 | 75.09 | 323,726 |
Jan 23, 2024 | 74.68 | 75.25 | 73.41 | 74.37 | 74.37 | 306,060 |
Jan 22, 2024 | 73.41 | 75.75 | 72.89 | 75.19 | 75.19 | 372,284 |
Jan 19, 2024 | 74.08 | 74.91 | 73.20 | 73.41 | 73.41 | 78,234 |
Jan 18, 2024 | 72.78 | 74.38 | 72.18 | 74.08 | 74.08 | 86,646 |
Jan 17, 2024 | 72.00 | 72.95 | 70.50 | 72.56 | 72.56 | 315,679 |
Jan 16, 2024 | 72.63 | 73.56 | 71.23 | 72.40 | 72.40 | 430,437 |
Jan 12, 2024 | 73.01 | 75.25 | 72.36 | 72.68 | 72.68 | 403,636 |
Jan 11, 2024 | 71.33 | 73.81 | 71.17 | 72.02 | 72.02 | 373,645 |
Jan 10, 2024 | 72.17 | 73.59 | 71.01 | 71.37 | 71.37 | 352,772 |
Jan 9, 2024 | 70.91 | 72.93 | 70.47 | 72.24 | 72.24 | 363,445 |
Jan 8, 2024 | 73.51 | 73.95 | 70.13 | 70.77 | 70.77 | 392,249 |
Jan 5, 2024 | 72.40 | 74.24 | 72.21 | 73.81 | 73.81 | 325,525 |
Jan 4, 2024 | 73.04 | 74.00 | 71.06 | 72.19 | 72.19 | 344,467 |
Jan 3, 2024 | 70.50 | 73.23 | 69.28 | 72.70 | 72.70 | 334,861 |
Jan 2, 2024 | 71.71 | 73.64 | 70.06 | 70.38 | 70.38 | 330,992 |
Dec 29, 2023 | 71.99 | 72.62 | 71.25 | 71.65 | 71.65 | 214,486 |
Dec 28, 2023 | 73.80 | 74.40 | 71.72 | 71.77 | 71.77 | 262,748 |
Dec 27, 2023 | 75.32 | 75.66 | 73.77 | 74.11 | 74.11 | 253,323 |
Dec 26, 2023 | 73.56 | 76.18 | 73.13 | 75.57 | 75.57 | 208,715 |
Dec 22, 2023 | 73.91 | 74.98 | 73.39 | 73.56 | 73.56 | 222,600 |
Dec 21, 2023 | 73.81 | 74.58 | 72.44 | 73.89 | 73.89 | 251,982 |
Dec 20, 2023 | 74.06 | 75.37 | 73.60 | 74.22 | 74.22 | 273,364 |
Dec 19, 2023 | 72.48 | 74.01 | 71.85 | 73.44 | 73.44 | 230,042 |
Dec 18, 2023 | 71.68 | 74.26 | 70.64 | 72.47 | 72.47 | 73,941 |
Dec 15, 2023 | 71.61 | 72.22 | 70.30 | 71.43 | 71.43 | 95,513 |
Dec 14, 2023 | 69.85 | 72.46 | 69.54 | 71.58 | 71.58 | 275,688 |
Dec 13, 2023 | 68.73 | 69.89 | 67.71 | 69.47 | 69.47 | 306,996 |
Dec 12, 2023 | 71.43 | 71.96 | 68.22 | 68.61 | 68.61 | 324,530 |
Dec 11, 2023 | 71.15 | 71.81 | 70.35 | 71.32 | 71.32 | 274,414 |
Dec 8, 2023 | 69.76 | 71.63 | 69.50 | 71.23 | 71.23 | 302,250 |
Dec 7, 2023 | 69.28 | 70.48 | 68.80 | 69.34 | 69.34 | 339,000 |
Dec 6, 2023 | 72.10 | 72.60 | 69.11 | 69.38 | 69.38 | 436,803 |
Dec 5, 2023 | 73.30 | 74.12 | 72.02 | 72.32 | 72.32 | 358,703 |
Dec 4, 2023 | 74.58 | 75.03 | 72.63 | 73.04 | 73.04 | 388,832 |
Dec 1, 2023 | 75.59 | 76.76 | 73.93 | 74.07 | 74.07 | 358,976 |
Nov 30, 2023 | 77.75 | 79.60 | 75.05 | 75.96 | 75.96 | 559,169 |
Nov 29, 2023 | 76.56 | 78.09 | 75.67 | 77.86 | 77.86 | 322,170 |
Nov 28, 2023 | 75.07 | 77.02 | 74.64 | 76.41 | 76.41 | 286,618 |
Nov 27, 2023 | 75.31 | 76.23 | 74.06 | 74.86 | 74.86 | 289,562 |
Nov 24, 2023 | 76.79 | 77.09 | 75.07 | 75.54 | 75.54 | 281,147 |
Nov 23, 2023 | 76.79 | 76.81 | 75.30 | 76.35 | 76.35 | 389,325 |
Nov 22, 2023 | 77.77 | 77.97 | 73.79 | 77.10 | 77.10 | 389,325 |
Nov 21, 2023 | 77.65 | 77.92 | 76.92 | 77.77 | 77.77 | 238,629 |
Nov 20, 2023 | 75.65 | 78.22 | 75.65 | 77.60 | 77.60 | 270,638 |
Nov 17, 2023 | 72.97 | 75.99 | 72.75 | 75.89 | 75.89 | 101,484 |
Nov 16, 2023 | 76.60 | 76.63 | 72.16 | 72.90 | 72.90 | 125,165 |
Nov 15, 2023 | 78.17 | 78.77 | 76.31 | 76.66 | 76.66 | 282,301 |
Nov 14, 2023 | 78.53 | 79.77 | 77.79 | 78.26 | 78.26 | 263,002 |
Nov 13, 2023 | 77.15 | 78.64 | 76.21 | 78.26 | 78.26 | 262,903 |
Nov 10, 2023 | 75.59 | 77.73 | 75.31 | 77.17 | 77.17 | 266,998 |
Nov 9, 2023 | 75.65 | 77.16 | 75.21 | 75.74 | 75.74 | 303,430 |
Nov 8, 2023 | 77.12 | 77.53 | 74.91 | 75.33 | 75.33 | 429,647 |
Nov 7, 2023 | 80.93 | 81.05 | 77.09 | 77.37 | 77.37 | 396,289 |
Nov 6, 2023 | 81.13 | 82.24 | 80.66 | 80.82 | 80.82 | 271,131 |
Nov 3, 2023 | 82.58 | 83.60 | 80.10 | 80.51 | 80.51 | 457,281 |
Nov 2, 2023 | 80.82 | 82.83 | 80.22 | 82.46 | 82.46 | 307,122 |
Nov 1, 2023 | 81.48 | 83.42 | 80.30 | 80.44 | 80.44 | 321,592 |
Oct 31, 2023 | 82.59 | 83.37 | 80.74 | 81.02 | 81.02 | 346,007 |
Oct 30, 2023 | 85.00 | 85.30 | 81.82 | 82.31 | 82.31 | 356,928 |
Oct 27, 2023 | 83.53 | 85.90 | 83.10 | 85.54 | 85.54 | 333,760 |
Oct 26, 2023 | 85.37 | 85.59 | 82.56 | 83.21 | 83.21 | 341,792 |
Oct 25, 2023 | 83.69 | 85.56 | 82.08 | 85.39 | 85.39 | 429,459 |
Oct 24, 2023 | 86.15 | 86.30 | 82.94 | 83.74 | 83.74 | 370,591 |
Oct 23, 2023 | 88.00 | 88.29 | 85.35 | 85.49 | 85.49 | 315,517 |
Oct 20, 2023 | 90.28 | 90.78 | 88.33 | 88.75 | 88.75 | 311,917 |
Oct 19, 2023 | 88.24 | 90.68 | 86.60 | 89.37 | 89.37 | 72,058 |
Oct 18, 2023 | 87.81 | 89.88 | 87.20 | 88.32 | 88.32 | 92,797 |
Oct 17, 2023 | 87.06 | 87.75 | 85.60 | 86.66 | 86.66 | 197,124 |
Oct 16, 2023 | 87.72 | 88.33 | 86.32 | 86.66 | 86.66 | 235,780 |
Oct 13, 2023 | 83.51 | 87.83 | 83.35 | 87.69 | 87.69 | 356,863 |
Oct 12, 2023 | 83.20 | 85.20 | 82.31 | 82.91 | 82.91 | 373,492 |
Oct 11, 2023 | 85.96 | 86.51 | 83.11 | 83.49 | 83.49 | 425,395 |
Oct 10, 2023 | 86.43 | 86.74 | 85.12 | 85.97 | 85.97 | 337,654 |
Oct 9, 2023 | 85.25 | 87.24 | 84.67 | 86.38 | 86.38 | 435,037 |
Oct 6, 2023 | 82.28 | 83.28 | 81.50 | 82.79 | 82.79 | 461,139 |
Oct 5, 2023 | 84.45 | 84.92 | 82.15 | 82.31 | 82.31 | 465,997 |
Oct 4, 2023 | 89.42 | 89.59 | 84.16 | 84.22 | 84.22 | 459,995 |
Oct 3, 2023 | 88.67 | 90.27 | 87.76 | 89.23 | 89.23 | 350,659 |
Oct 2, 2023 | 90.82 | 91.88 | 88.46 | 88.82 | 88.82 | 334,493 |
Sep 29, 2023 | 91.76 | 93.10 | 90.35 | 90.79 | 90.79 | 355,782 |
Sep 28, 2023 | 93.78 | 95.03 | 91.39 | 91.71 | 91.71 | 406,709 |
Sep 27, 2023 | 90.53 | 94.17 | 90.40 | 93.68 | 93.68 | 504,630 |
Sep 26, 2023 | 89.88 | 90.74 | 88.19 | 90.39 | 90.39 | 318,016 |
Sep 25, 2023 | 90.55 | 90.83 | 89.03 | 89.68 | 89.68 | 328,369 |
Sep 22, 2023 | 89.62 | 91.33 | 89.31 | 90.03 | 90.03 | 402,087 |
Sep 21, 2023 | 89.30 | 90.98 | 88.37 | 89.63 | 89.63 | 351,032 |
Sep 20, 2023 | 91.55 | 91.98 | 89.87 | 90.28 | 90.28 | 457,854 |
Sep 19, 2023 | 92.22 | 93.74 | 91.07 | 91.20 | 91.20 | 94,597 |
Sep 18, 2023 | 91.20 | 92.43 | 90.75 | 91.48 | 91.48 | 119,258 |
Sep 15, 2023 | 90.67 | 91.23 | 89.22 | 90.77 | 90.77 | 315,003 |
Sep 14, 2023 | 88.81 | 90.79 | 88.68 | 90.16 | 90.16 | 325,270 |
Sep 13, 2023 | 88.75 | 89.64 | 88.29 | 88.52 | 88.52 | 345,972 |
Sep 12, 2023 | 87.27 | 89.37 | 87.22 | 88.84 | 88.84 | 341,137 |
Sep 11, 2023 | 87.40 | 88.15 | 86.71 | 87.29 | 87.29 | 292,388 |
Sep 8, 2023 | 86.78 | 87.95 | 86.15 | 87.51 | 87.51 | 294,437 |
Sep 7, 2023 | 87.54 | 87.74 | 86.39 | 86.87 | 86.87 | 270,736 |
Sep 6, 2023 | 86.72 | 88.08 | 85.93 | 87.54 | 87.54 | 307,115 |
Sep 5, 2023 | 86.06 | 88.07 | 85.02 | 86.69 | 86.69 | 452,908 |
Sep 1, 2023 | 83.63 | 86.06 | 83.46 | 85.55 | 85.55 | 420,461 |
Aug 31, 2023 | 81.70 | 83.69 | 81.48 | 83.63 | 83.63 | 368,848 |
Aug 30, 2023 | 81.29 | 82.05 | 80.88 | 81.63 | 81.63 | 299,418 |
Aug 29, 2023 | 79.98 | 81.41 | 79.34 | 81.16 | 81.16 | 284,168 |
Aug 28, 2023 | 80.15 | 80.87 | 79.61 | 80.10 | 80.10 | 246,584 |
Aug 25, 2023 | 78.88 | 80.45 | 78.14 | 79.83 | 79.83 | 411,409 |
Aug 24, 2023 | 78.57 | 79.28 | 77.59 | 79.05 | 79.05 | 349,230 |
Aug 23, 2023 | 79.64 | 79.91 | 77.62 | 78.89 | 78.89 | 378,146 |
Aug 22, 2023 | 80.80 | 80.99 | 80.10 | 80.35 | 80.35 | 287,489 |
Aug 21, 2023 | 81.43 | 82.47 | 80.61 | 80.72 | 80.72 | 115,874 |
Aug 18, 2023 | 80.04 | 81.61 | 79.59 | 81.25 | 81.25 | 128,090 |
Aug 17, 2023 | 79.25 | 81.08 | 78.95 | 80.39 | 80.39 | 235,581 |
Aug 16, 2023 | 81.23 | 81.43 | 79.05 | 79.38 | 79.38 | 325,403 |
Aug 15, 2023 | 82.52 | 82.91 | 80.40 | 80.99 | 80.99 | 303,207 |
Aug 14, 2023 | 83.09 | 83.20 | 81.76 | 82.51 | 82.51 | 277,352 |
Aug 11, 2023 | 82.83 | 83.81 | 82.23 | 83.19 | 83.19 | 331,254 |
Aug 10, 2023 | 84.25 | 84.89 | 82.58 | 82.82 | 82.82 | 362,188 |
Aug 9, 2023 | 82.88 | 84.65 | 82.67 | 84.40 | 84.40 | 478,140 |
Aug 8, 2023 | 82.53 | 83.08 | 79.90 | 82.92 | 82.92 | 424,545 |
Aug 7, 2023 | 82.82 | 83.30 | 81.52 | 81.94 | 81.94 | 293,036 |
Aug 4, 2023 | 81.73 | 83.24 | 81.51 | 82.82 | 82.82 | 320,873 |
Aug 3, 2023 | 79.77 | 81.86 | 78.69 | 81.55 | 81.55 | 402,641 |
Aug 2, 2023 | 82.05 | 82.43 | 79.05 | 79.49 | 79.49 | 414,825 |
Aug 1, 2023 | 81.73 | 82.22 | 80.59 | 81.37 | 81.37 | 307,859 |
Jul 31, 2023 | 80.65 | 82.00 | 80.13 | 81.80 | 81.80 | 297,270 |
Jul 28, 2023 | 79.84 | 80.71 | 79.07 | 80.58 | 80.58 | 299,547 |
Jul 27, 2023 | 78.90 | 80.60 | 78.87 | 80.09 | 80.09 | 374,358 |
Jul 26, 2023 | 79.34 | 79.77 | 78.55 | 78.78 | 78.78 | 322,031 |
Jul 25, 2023 | 78.85 | 79.90 | 78.29 | 79.63 | 79.63 | 349,600 |
Jul 24, 2023 | 77.01 | 79.28 | 76.44 | 78.74 | 78.74 | 368,285 |
Jul 21, 2023 | 75.70 | 77.29 | 75.69 | 77.07 | 77.07 | 308,106 |
Jul 20, 2023 | 75.35 | 76.15 | 74.72 | 75.63 | 75.63 | 340,962 |
Jul 19, 2023 | 75.84 | 76.97 | 75.07 | 75.35 | 75.35 | 92,920 |
Jul 18, 2023 | 74.18 | 75.96 | 73.88 | 75.75 | 75.75 | 125,092 |
Jul 17, 2023 | 75.02 | 76.09 | 73.84 | 74.15 | 74.15 | 244,785 |
Jul 14, 2023 | 77.16 | 77.30 | 75.11 | 75.42 | 75.42 | 299,576 |
Jul 13, 2023 | 75.85 | 77.33 | 75.32 | 76.89 | 76.89 | 379,728 |
Jul 12, 2023 | 74.83 | 76.15 | 74.67 | 75.75 | 75.75 | 352,887 |
Jul 11, 2023 | 73.19 | 74.96 | 72.98 | 74.83 | 74.83 | 326,883 |
Jul 10, 2023 | 73.86 | 74.15 | 72.67 | 72.99 | 72.99 | 301,014 |
Jul 7, 2023 | 71.89 | 73.92 | 71.19 | 73.86 | 73.86 | 362,632 |
Jul 6, 2023 | 71.80 | 72.34 | 70.22 | 71.80 | 71.80 | 395,381 |
Jul 5, 2023 | 70.15 | 72.17 | 69.90 | 71.79 | 71.79 | 456,809 |
Jul 3, 2023 | 70.45 | 71.77 | 69.69 | 69.79 | 69.79 | 303,479 |
Jun 30, 2023 | 69.82 | 71.04 | 69.53 | 70.64 | 70.64 | 299,873 |
Jun 29, 2023 | 69.25 | 70.60 | 68.93 | 69.86 | 69.86 | 292,865 |
Jun 28, 2023 | 68.01 | 69.73 | 67.05 | 69.56 | 69.56 | 368,295 |
Jun 27, 2023 | 69.49 | 70.15 | 67.50 | 67.70 | 67.70 | 384,752 |
Jun 26, 2023 | 69.84 | 70.11 | 68.71 | 69.37 | 69.37 | 280,116 |
Jun 23, 2023 | 69.53 | 69.65 | 67.35 | 69.16 | 69.16 | 322,475 |
Jun 22, 2023 | 72.43 | 72.65 | 68.93 | 69.51 | 69.51 | 421,348 |
Jun 21, 2023 | 70.90 | 72.72 | 70.80 | 72.53 | 72.53 | 264,656 |
Jun 20, 2023 | 71.45 | 72.09 | 69.65 | 70.50 | 70.50 | 430,492 |
Jun 16, 2023 | 70.55 | 71.89 | 69.95 | 71.78 | 71.78 | 99,185 |
Jun 15, 2023 | 68.70 | 70.96 | 67.97 | 70.62 | 70.62 | 115,613 |
Jun 14, 2023 | 69.35 | 70.49 | 68.07 | 68.27 | 68.27 | 304,449 |
Jun 13, 2023 | 67.31 | 69.83 | 67.15 | 69.42 | 69.42 | 366,354 |
Jun 12, 2023 | 70.27 | 70.33 | 66.80 | 67.12 | 67.12 | 404,769 |
Jun 9, 2023 | 70.94 | 71.77 | 70.10 | 70.17 | 70.17 | 300,724 |
Jun 8, 2023 | 72.47 | 73.28 | 69.03 | 71.29 | 71.29 | 485,396 |
Jun 7, 2023 | 71.56 | 73.19 | 71.01 | 72.53 | 72.53 | 299,127 |
Jun 6, 2023 | 71.99 | 72.33 | 70.13 | 71.74 | 71.74 | 314,962 |
Jun 5, 2023 | 75.03 | 75.06 | 71.73 | 72.15 | 72.15 | 383,943 |
Jun 2, 2023 | 70.21 | 72.17 | 70.00 | 71.74 | 71.74 | 322,596 |
Jun 1, 2023 | 67.60 | 71.07 | 67.51 | 70.10 | 70.10 | 395,393 |
May 31, 2023 | 69.62 | 69.69 | 67.03 | 68.09 | 68.09 | 444,787 |
May 30, 2023 | 73.23 | 73.55 | 69.02 | 69.46 | 69.46 | 440,862 |
May 26, 2023 | 71.89 | 73.05 | 71.49 | 72.67 | 72.67 | 261,498 |
May 25, 2023 | 74.21 | 74.37 | 70.98 | 71.83 | 71.83 | 422,637 |
May 24, 2023 | 73.77 | 74.73 | 73.13 | 74.34 | 74.34 | 386,611 |
May 23, 2023 | 72.10 | 73.79 | 71.71 | 72.91 | 72.91 | 317,586 |
May 22, 2023 | 71.70 | 72.36 | 70.55 | 71.99 | 71.99 | 263,977 |
May 19, 2023 | 71.94 | 73.40 | 71.03 | 71.55 | 71.55 | 69,949 |
May 18, 2023 | 72.75 | 72.87 | 71.42 | 71.86 | 71.86 | 80,864 |
May 17, 2023 | 70.60 | 73.26 | 70.04 | 72.83 | 72.83 | 273,708 |
May 16, 2023 | 71.32 | 71.79 | 70.45 | 70.86 | 70.86 | 232,328 |
May 15, 2023 | 70.04 | 71.69 | 69.41 | 71.11 | 71.11 | 259,013 |
May 12, 2023 | 71.42 | 71.78 | 69.93 | 70.04 | 70.04 | 275,435 |
May 11, 2023 | 72.77 | 73.50 | 70.63 | 70.87 | 70.87 | 365,892 |