CBOT - Delayed Quote USD
Rough Rice Futures,Jan-2025 (ZR=F)
As of 1:47 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 15.090 | 15.215 | 15.090 | 15.145 | 15.145 | 609 |
| Nov 20, 2024 | 1,506.000 | 1,515.000 | 1,497.500 | 1,512.000 | 1,512.000 | 683 |
| Nov 19, 2024 | 1,514.000 | 1,529.000 | 1,501.500 | 1,509.500 | 1,509.500 | 683 |
| Nov 18, 2024 | 1,505.000 | 1,537.500 | 1,503.000 | 1,516.500 | 1,516.500 | 1,668 |
| Nov 15, 2024 | 1,461.000 | 1,510.500 | 1,461.000 | 1,504.500 | 1,504.500 | 968 |
| Nov 14, 2024 | 1,476.500 | 1,476.500 | 1,467.500 | 1,467.500 | 1,467.500 | 963 |
| Nov 13, 2024 | 1,494.000 | 1,494.000 | 1,494.000 | 1,494.000 | 1,494.000 | 12 |
| Nov 12, 2024 | 1,473.000 | 1,482.000 | 1,473.000 | 1,481.000 | 1,481.000 | 24 |
| Nov 11, 2024 | 1,455.000 | 1,455.000 | 1,455.000 | 1,455.000 | 1,455.000 | 2 |
| Nov 8, 2024 | 1,436.000 | 1,436.000 | 1,436.000 | 1,436.000 | 1,436.000 | 1 |
| Nov 7, 2024 | 1,440.000 | 1,440.000 | 1,440.000 | 1,440.000 | 1,440.000 | 9 |
| Nov 6, 2024 | 1,459.000 | 1,463.000 | 1,446.000 | 1,446.000 | 1,446.000 | 4 |
| Nov 5, 2024 | 1,447.000 | 1,447.000 | 1,447.000 | 1,447.000 | 1,447.000 | - |
| Nov 4, 2024 | 1,471.000 | 1,471.000 | 1,471.000 | 1,471.000 | 1,471.000 | - |
| Nov 1, 2024 | 1,481.500 | 1,485.000 | 1,481.500 | 1,482.500 | 1,482.500 | 120 |
| Oct 31, 2024 | 1,471.000 | 1,480.500 | 1,468.000 | 1,469.500 | 1,469.500 | 191 |
| Oct 30, 2024 | 1,490.500 | 1,501.000 | 1,457.000 | 1,457.500 | 1,457.500 | 198 |
| Oct 29, 2024 | 1,503.000 | 1,506.000 | 1,489.000 | 1,494.000 | 1,494.000 | 465 |
| Oct 28, 2024 | 1,508.000 | 1,512.500 | 1,505.000 | 1,507.500 | 1,507.500 | 811 |
| Oct 25, 2024 | 1,499.000 | 1,508.000 | 1,498.000 | 1,508.000 | 1,508.000 | 594 |
| Oct 24, 2024 | 1,509.000 | 1,509.000 | 1,495.000 | 1,504.000 | 1,504.000 | 1,113 |
| Oct 23, 2024 | 1,508.500 | 1,517.000 | 1,508.000 | 1,510.500 | 1,510.500 | 913 |
| Oct 22, 2024 | 1,507.000 | 1,525.000 | 1,503.500 | 1,512.500 | 1,512.500 | 833 |
| Oct 21, 2024 | 1,501.500 | 1,514.500 | 1,497.500 | 1,509.000 | 1,509.000 | 1,798 |
| Oct 18, 2024 | 1,496.000 | 1,501.000 | 1,492.500 | 1,500.000 | 1,500.000 | 763 |
| Oct 17, 2024 | 1,503.000 | 1,507.000 | 1,495.000 | 1,499.500 | 1,499.500 | 1,025 |
| Oct 16, 2024 | 1,500.000 | 1,518.500 | 1,491.000 | 1,507.000 | 1,507.000 | 820 |
| Oct 15, 2024 | 1,518.500 | 1,518.500 | 1,491.500 | 1,504.000 | 1,504.000 | 706 |
| Oct 14, 2024 | 1,495.500 | 1,524.000 | 1,494.500 | 1,510.500 | 1,510.500 | 625 |
| Oct 11, 2024 | 1,505.500 | 1,506.000 | 1,495.000 | 1,499.500 | 1,499.500 | 552 |
| Oct 10, 2024 | 1,516.000 | 1,521.000 | 1,501.000 | 1,506.500 | 1,506.500 | 1,018 |
| Oct 9, 2024 | 1,514.500 | 1,527.000 | 1,514.000 | 1,516.500 | 1,516.500 | 725 |
| Oct 8, 2024 | 1,513.500 | 1,527.000 | 1,508.500 | 1,513.500 | 1,513.500 | 615 |
| Oct 7, 2024 | 1,513.500 | 1,530.000 | 1,507.500 | 1,511.500 | 1,511.500 | 655 |
| Oct 4, 2024 | 1,515.000 | 1,530.000 | 1,506.500 | 1,509.500 | 1,509.500 | 424 |
| Oct 3, 2024 | 1,510.000 | 1,529.500 | 1,502.500 | 1,517.000 | 1,517.000 | 702 |
| Oct 2, 2024 | 1,524.000 | 1,524.000 | 1,500.500 | 1,516.500 | 1,516.500 | 335 |
| Oct 1, 2024 | 1,526.500 | 1,537.000 | 1,515.000 | 1,530.000 | 1,530.000 | 833 |
| Sep 30, 2024 | 1,517.000 | 1,540.000 | 1,491.000 | 1,529.500 | 1,529.500 | 881 |
| Sep 27, 2024 | 1,505.000 | 1,533.000 | 1,490.000 | 1,508.000 | 1,508.000 | 793 |
| Sep 26, 2024 | 1,505.000 | 1,511.500 | 1,488.500 | 1,492.500 | 1,492.500 | 510 |
| Sep 25, 2024 | 1,524.000 | 1,524.500 | 1,496.500 | 1,502.500 | 1,502.500 | 883 |
| Sep 24, 2024 | 1,548.500 | 1,551.000 | 1,512.500 | 1,526.000 | 1,526.000 | 741 |
| Sep 23, 2024 | 1,550.000 | 1,556.000 | 1,541.500 | 1,554.500 | 1,554.500 | 664 |
| Sep 20, 2024 | 1,547.000 | 1,557.000 | 1,542.500 | 1,555.500 | 1,555.500 | 706 |
| Sep 19, 2024 | 1,546.000 | 1,552.500 | 1,540.000 | 1,552.000 | 1,552.000 | 963 |
| Sep 18, 2024 | 1,532.000 | 1,548.000 | 1,527.000 | 1,546.500 | 1,546.500 | 801 |
| Sep 17, 2024 | 1,525.000 | 1,536.500 | 1,511.500 | 1,534.500 | 1,534.500 | 700 |
| Sep 16, 2024 | 1,525.500 | 1,530.000 | 1,501.500 | 1,530.000 | 1,530.000 | 484 |
| Sep 13, 2024 | 1,549.500 | 1,549.500 | 1,549.500 | 1,549.500 | 1,549.500 | 452 |
| Sep 12, 2024 | 1,556.500 | 1,557.000 | 1,549.500 | 1,549.500 | 1,549.500 | 42 |
| Sep 11, 2024 | 1,535.500 | 1,535.500 | 1,535.500 | 1,535.500 | 1,535.500 | 6 |
| Sep 10, 2024 | 1,512.000 | 1,512.000 | 1,512.000 | 1,512.000 | 1,512.000 | 2 |
| Sep 9, 2024 | 1,516.500 | 1,516.500 | 1,494.000 | 1,494.000 | 1,494.000 | 32 |
| Sep 6, 2024 | 1,549.500 | 1,550.000 | 1,530.000 | 1,530.000 | 1,530.000 | 32 |
| Sep 5, 2024 | 1,538.000 | 1,548.000 | 1,538.000 | 1,548.000 | 1,548.000 | 19 |
| Sep 4, 2024 | 1,541.000 | 1,541.000 | 1,535.500 | 1,535.500 | 1,535.500 | 6 |
| Sep 3, 2024 | 1,517.500 | 1,517.500 | 1,512.000 | 1,512.000 | 1,512.000 | 11 |
| Aug 30, 2024 | 1,500.500 | 1,503.000 | 1,495.000 | 1,501.500 | 1,501.500 | 103 |
| Aug 29, 2024 | 1,503.500 | 1,518.500 | 1,491.000 | 1,504.000 | 1,504.000 | 210 |
| Aug 28, 2024 | 1,528.500 | 1,532.500 | 1,500.500 | 1,513.000 | 1,513.000 | 204 |
| Aug 27, 2024 | 1,509.000 | 1,539.500 | 1,502.000 | 1,532.000 | 1,532.000 | 761 |
| Aug 26, 2024 | 1,499.000 | 1,514.000 | 1,497.500 | 1,509.000 | 1,509.000 | 781 |
| Aug 23, 2024 | 1,487.000 | 1,503.500 | 1,474.500 | 1,500.500 | 1,500.500 | 902 |
| Aug 22, 2024 | 1,476.000 | 1,494.000 | 1,471.000 | 1,491.500 | 1,491.500 | 526 |
| Aug 21, 2024 | 1,497.500 | 1,498.500 | 1,475.500 | 1,479.000 | 1,479.000 | 920 |
| Aug 20, 2024 | 1,490.000 | 1,504.500 | 1,485.000 | 1,496.000 | 1,496.000 | 1,422 |
| Aug 19, 2024 | 1,458.000 | 1,491.000 | 1,453.000 | 1,489.000 | 1,489.000 | 1,047 |
| Aug 16, 2024 | 1,471.500 | 1,472.000 | 1,457.000 | 1,457.500 | 1,457.500 | 521 |
| Aug 15, 2024 | 1,494.500 | 1,494.500 | 1,465.000 | 1,470.500 | 1,470.500 | 760 |
| Aug 14, 2024 | 1,485.000 | 1,508.000 | 1,479.000 | 1,498.000 | 1,498.000 | 1,013 |
| Aug 13, 2024 | 1,452.500 | 1,498.000 | 1,448.500 | 1,479.000 | 1,479.000 | 1,026 |
| Aug 12, 2024 | 1,480.000 | 1,480.000 | 1,452.000 | 1,453.500 | 1,453.500 | 622 |
| Aug 9, 2024 | 1,495.500 | 1,508.000 | 1,481.000 | 1,483.500 | 1,483.500 | 380 |
| Aug 8, 2024 | 1,510.000 | 1,518.000 | 1,490.000 | 1,499.500 | 1,499.500 | 638 |
| Aug 7, 2024 | 1,522.500 | 1,523.500 | 1,507.000 | 1,515.500 | 1,515.500 | 537 |
| Aug 6, 2024 | 1,515.500 | 1,525.000 | 1,509.000 | 1,520.000 | 1,520.000 | 566 |
| Aug 5, 2024 | 1,494.000 | 1,535.000 | 1,490.000 | 1,527.500 | 1,527.500 | 846 |
| Aug 2, 2024 | 1,506.000 | 1,506.500 | 1,493.500 | 1,494.500 | 1,494.500 | 320 |
| Aug 1, 2024 | 1,521.500 | 1,538.000 | 1,480.500 | 1,507.000 | 1,507.000 | 1,066 |
| Jul 31, 2024 | 1,513.500 | 1,531.000 | 1,504.500 | 1,525.000 | 1,525.000 | 667 |
| Jul 30, 2024 | 1,517.500 | 1,526.000 | 1,510.000 | 1,523.500 | 1,523.500 | 623 |
| Jul 29, 2024 | 1,510.000 | 1,526.000 | 1,501.000 | 1,521.000 | 1,521.000 | 474 |
| Jul 26, 2024 | 1,499.500 | 1,524.500 | 1,491.500 | 1,523.500 | 1,523.500 | 756 |
| Jul 25, 2024 | 1,479.000 | 1,504.500 | 1,472.500 | 1,501.000 | 1,501.000 | 307 |
| Jul 24, 2024 | 1,469.000 | 1,505.500 | 1,465.000 | 1,479.000 | 1,479.000 | 809 |
| Jul 23, 2024 | 1,455.000 | 1,480.000 | 1,447.500 | 1,473.000 | 1,473.000 | 687 |
| Jul 22, 2024 | 1,426.500 | 1,486.000 | 1,426.500 | 1,460.000 | 1,460.000 | 1,000 |
| Jul 19, 2024 | 1,427.000 | 1,431.500 | 1,415.000 | 1,424.000 | 1,424.000 | 662 |
| Jul 18, 2024 | 1,446.000 | 1,448.000 | 1,427.000 | 1,429.000 | 1,429.000 | 477 |
| Jul 17, 2024 | 1,442.500 | 1,456.500 | 1,439.500 | 1,443.000 | 1,443.000 | 638 |
| Jul 16, 2024 | 1,470.000 | 1,477.500 | 1,439.500 | 1,440.500 | 1,440.500 | 577 |
| Jul 15, 2024 | 1,464.000 | 1,489.500 | 1,455.500 | 1,470.000 | 1,470.000 | 640 |
| Jul 12, 2024 | 1,861.000 | 1,962.000 | 1,859.500 | 1,955.000 | 1,955.000 | 381 |
| Jul 11, 2024 | 1,755.000 | 1,755.000 | 1,755.000 | 1,755.000 | 1,755.000 | 46 |
| Jul 10, 2024 | 1,748.000 | 1,748.000 | 1,720.500 | 1,720.500 | 1,720.500 | 1 |
| Jul 9, 2024 | 1,710.500 | 1,710.500 | 1,710.500 | 1,710.500 | 1,710.500 | - |
| Jul 8, 2024 | 1,700.500 | 1,706.500 | 1,700.000 | 1,706.500 | 1,706.500 | 140 |
| Jul 5, 2024 | 1,693.500 | 1,693.500 | 1,693.500 | 1,693.500 | 1,693.500 | - |
| Jul 3, 2024 | 1,693.000 | 1,693.000 | 1,693.000 | 1,693.000 | 1,693.000 | - |
| Jul 2, 2024 | 1,695.500 | 1,696.000 | 1,692.000 | 1,692.000 | 1,692.000 | 5 |
| Jul 1, 2024 | 1,699.000 | 1,699.000 | 1,695.500 | 1,695.500 | 1,695.500 | 2 |
| Jun 28, 2024 | 1,695.500 | 1,720.000 | 1,695.000 | 1,696.500 | 1,696.500 | 18 |
| Jun 27, 2024 | 1,825.500 | 1,831.000 | 1,670.000 | 1,675.500 | 1,675.500 | 239 |
| Jun 26, 2024 | 1,844.500 | 1,888.500 | 1,762.500 | 1,780.000 | 1,780.000 | 385 |
| Jun 25, 2024 | 1,859.000 | 1,862.000 | 1,842.000 | 1,861.000 | 1,861.000 | 307 |
| Jun 24, 2024 | 1,820.000 | 1,865.500 | 1,819.500 | 1,851.500 | 1,851.500 | 237 |
| Jun 21, 2024 | 1,800.000 | 1,823.000 | 1,797.000 | 1,820.000 | 1,820.000 | 215 |
| Jun 20, 2024 | 1,810.000 | 1,816.000 | 1,796.500 | 1,799.500 | 1,799.500 | 314 |
| Jun 18, 2024 | 1,768.000 | 1,820.000 | 1,764.000 | 1,816.000 | 1,816.000 | 196 |
| Jun 17, 2024 | 18.180 | 18.270 | 17.605 | 17.685 | 17.685 | 678 |
| Jun 14, 2024 | 1,864.000 | 1,872.500 | 1,811.000 | 1,818.500 | 1,818.500 | 535 |
| Jun 13, 2024 | 1,822.500 | 1,861.500 | 1,818.000 | 1,854.500 | 1,854.500 | 776 |
| Jun 12, 2024 | 1,756.000 | 1,838.500 | 1,756.000 | 1,822.500 | 1,822.500 | 348 |
| Jun 11, 2024 | 1,778.000 | 1,780.000 | 1,752.500 | 1,754.500 | 1,754.500 | 374 |
| Jun 10, 2024 | 1,828.000 | 1,828.000 | 1,763.000 | 1,772.000 | 1,772.000 | 656 |
| Jun 7, 2024 | 1,819.500 | 1,861.500 | 1,796.000 | 1,817.000 | 1,817.000 | 841 |
| Jun 6, 2024 | 1,745.000 | 1,850.000 | 1,743.500 | 1,826.000 | 1,826.000 | 894 |
| Jun 5, 2024 | 1,759.500 | 1,773.000 | 1,741.000 | 1,741.500 | 1,741.500 | 716 |
| Jun 4, 2024 | 1,758.000 | 1,780.000 | 1,751.000 | 1,757.500 | 1,757.500 | 773 |
| Jun 3, 2024 | 1,772.500 | 1,775.000 | 1,748.000 | 1,750.000 | 1,750.000 | 1,342 |
| May 31, 2024 | 1,781.000 | 1,793.500 | 1,766.000 | 1,767.000 | 1,767.000 | 685 |
| May 30, 2024 | 1,782.000 | 1,791.000 | 1,773.000 | 1,783.000 | 1,783.000 | 767 |
| May 29, 2024 | 1,808.000 | 1,814.000 | 1,781.000 | 1,784.000 | 1,784.000 | 867 |
| May 28, 2024 | 1,846.000 | 1,859.500 | 1,805.000 | 1,809.000 | 1,809.000 | 681 |
| May 24, 2024 | 1,846.000 | 1,848.500 | 1,830.000 | 1,834.000 | 1,834.000 | 587 |
| May 23, 2024 | 1,881.500 | 1,900.500 | 1,838.000 | 1,848.500 | 1,848.500 | 522 |
| May 22, 2024 | 1,858.000 | 1,880.000 | 1,856.500 | 1,875.000 | 1,875.000 | 344 |
| May 21, 2024 | 1,883.000 | 1,883.500 | 1,856.500 | 1,859.000 | 1,859.000 | 332 |
| May 20, 2024 | 1,877.000 | 1,886.500 | 1,870.000 | 1,885.000 | 1,885.000 | 326 |
| May 17, 2024 | 1,909.000 | 1,914.500 | 1,872.500 | 1,875.500 | 1,875.500 | 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 |