NasdaqCM - Delayed Quote USD
OPAL Fuels Inc. (OPAL)
At close: 4:00 PM EDT
After hours: 4:02 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 |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 3.8402 | 3.9146 | 3.8100 | 3.8400 | 3.8400 | 38,994 |
| Oct 15, 2024 | 3.8350 | 3.9000 | 3.8100 | 3.8400 | 3.8400 | 48,000 |
| Oct 14, 2024 | 4.0200 | 4.0600 | 3.7800 | 3.8500 | 3.8500 | 144,800 |
| Oct 11, 2024 | 3.7600 | 4.1100 | 3.7600 | 4.0400 | 4.0400 | 255,000 |
| Oct 10, 2024 | 3.5100 | 3.7700 | 3.5100 | 3.7300 | 3.7300 | 129,700 |
| Oct 9, 2024 | 3.5250 | 3.5660 | 3.4700 | 3.4900 | 3.4900 | 34,700 |
| Oct 8, 2024 | 3.5900 | 3.6100 | 3.5050 | 3.5600 | 3.5600 | 44,300 |
| Oct 7, 2024 | 3.5000 | 3.6600 | 3.4800 | 3.6200 | 3.6200 | 49,500 |
| Oct 4, 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 11,100 |
| Oct 3, 2024 | 3.5300 | 3.6100 | 3.4600 | 3.5500 | 3.5500 | 60,700 |
| Oct 2, 2024 | 3.5850 | 3.6320 | 3.5600 | 3.5700 | 3.5700 | 28,100 |
| Oct 1, 2024 | 3.6100 | 3.6400 | 3.5510 | 3.6200 | 3.6200 | 27,500 |
| Sep 30, 2024 | 3.5100 | 3.6600 | 3.4600 | 3.6500 | 3.6500 | 290,400 |
| Sep 27, 2024 | 3.4900 | 3.6500 | 3.4500 | 3.5400 | 3.5400 | 155,700 |
| Sep 26, 2024 | 3.5500 | 3.5700 | 3.4800 | 3.4800 | 3.4800 | 36,900 |
| Sep 25, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 43,500 |
| Sep 24, 2024 | 3.5800 | 3.7400 | 3.5800 | 3.6000 | 3.6000 | 185,000 |
| Sep 23, 2024 | 3.6400 | 3.7200 | 3.5800 | 3.5800 | 3.5800 | 201,000 |
| Sep 20, 2024 | 3.7100 | 3.8100 | 3.5400 | 3.5800 | 3.5800 | 320,500 |
| Sep 19, 2024 | 3.7700 | 3.8400 | 3.6700 | 3.7100 | 3.7100 | 152,200 |
| Sep 18, 2024 | 3.6500 | 3.8300 | 3.6500 | 3.7000 | 3.7000 | 174,600 |
| Sep 17, 2024 | 3.5800 | 3.6600 | 3.5490 | 3.6500 | 3.6500 | 95,600 |
| Sep 16, 2024 | 3.4800 | 3.6300 | 3.4480 | 3.5400 | 3.5400 | 106,600 |
| Sep 13, 2024 | 3.4150 | 3.4850 | 3.3900 | 3.4400 | 3.4400 | 91,000 |
| Sep 12, 2024 | 3.4400 | 3.4570 | 3.3550 | 3.3600 | 3.3600 | 39,400 |
| Sep 11, 2024 | 3.3500 | 3.4600 | 3.2500 | 3.4300 | 3.4300 | 455,700 |
| Sep 10, 2024 | 3.2890 | 3.3400 | 3.2600 | 3.3000 | 3.3000 | 38,600 |
| Sep 9, 2024 | 3.2000 | 3.2900 | 3.0400 | 3.2700 | 3.2700 | 231,500 |
| Sep 6, 2024 | 3.5000 | 3.5200 | 3.2000 | 3.2100 | 3.2100 | 128,200 |
| Sep 5, 2024 | 3.5100 | 3.6000 | 3.4500 | 3.5100 | 3.5100 | 87,100 |
| Sep 4, 2024 | 3.5400 | 3.5750 | 3.5030 | 3.5300 | 3.5300 | 56,700 |
| Sep 3, 2024 | 3.5100 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 54,300 |
| Aug 30, 2024 | 3.6000 | 3.6600 | 3.5900 | 3.5900 | 3.5900 | 49,300 |
| Aug 29, 2024 | 3.5700 | 3.6200 | 3.5600 | 3.6100 | 3.6100 | 73,600 |
| Aug 28, 2024 | 3.5810 | 3.6000 | 3.5400 | 3.5600 | 3.5600 | 32,900 |
| Aug 27, 2024 | 3.6500 | 3.6700 | 3.5500 | 3.5900 | 3.5900 | 86,600 |
| Aug 26, 2024 | 3.8000 | 3.8500 | 3.6600 | 3.6700 | 3.6700 | 72,200 |
| Aug 23, 2024 | 3.7400 | 3.9000 | 3.7400 | 3.7900 | 3.7900 | 197,200 |
| Aug 22, 2024 | 3.8200 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 231,400 |
| Aug 21, 2024 | 3.6800 | 3.8500 | 3.6800 | 3.8100 | 3.8100 | 94,600 |
| Aug 20, 2024 | 3.6700 | 3.7700 | 3.6300 | 3.6700 | 3.6700 | 60,300 |
| Aug 19, 2024 | 3.6400 | 3.7900 | 3.6400 | 3.6700 | 3.6700 | 94,900 |
| Aug 16, 2024 | 3.6100 | 3.6900 | 3.6100 | 3.6400 | 3.6400 | 46,200 |
| Aug 15, 2024 | 3.6300 | 3.6600 | 3.5900 | 3.6400 | 3.6400 | 40,500 |
| Aug 14, 2024 | 3.6500 | 3.6900 | 3.5500 | 3.5700 | 3.5700 | 90,500 |
| Aug 13, 2024 | 3.4850 | 3.6500 | 3.4300 | 3.6500 | 3.6500 | 175,400 |
| Aug 12, 2024 | 3.5200 | 3.5800 | 3.4100 | 3.4300 | 3.4300 | 297,600 |
| Aug 9, 2024 | 3.7200 | 3.7200 | 3.5200 | 3.5600 | 3.5600 | 151,100 |
| Aug 8, 2024 | 3.6200 | 3.8300 | 3.5100 | 3.6800 | 3.6800 | 173,300 |
| Aug 7, 2024 | 3.7700 | 3.8300 | 3.6350 | 3.6600 | 3.6600 | 286,400 |
| Aug 6, 2024 | 3.8100 | 3.8100 | 3.6400 | 3.7700 | 3.7700 | 159,300 |
| Aug 5, 2024 | 3.8400 | 3.8700 | 3.6300 | 3.8500 | 3.8500 | 198,900 |
| Aug 2, 2024 | 3.9100 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 123,900 |
| Aug 1, 2024 | 4.1600 | 4.2000 | 3.9500 | 3.9500 | 3.9500 | 136,800 |
| Jul 31, 2024 | 4.1200 | 4.1500 | 3.9800 | 4.1300 | 4.1300 | 89,600 |
| Jul 30, 2024 | 4.1700 | 4.2100 | 4.0550 | 4.0600 | 4.0600 | 79,300 |
| Jul 29, 2024 | 4.1700 | 4.1700 | 3.9300 | 4.1200 | 4.1200 | 156,300 |
| Jul 26, 2024 | 4.0900 | 4.1800 | 4.0600 | 4.0700 | 4.0700 | 84,800 |
| Jul 25, 2024 | 3.9900 | 4.1400 | 3.9700 | 4.0400 | 4.0400 | 83,800 |
| Jul 24, 2024 | 3.9500 | 4.0800 | 3.9500 | 4.0000 | 4.0000 | 70,200 |
| Jul 23, 2024 | 4.0800 | 4.1200 | 3.9100 | 3.9100 | 3.9100 | 67,600 |
| Jul 22, 2024 | 4.1200 | 4.1550 | 4.0300 | 4.1000 | 4.1000 | 58,000 |
| Jul 19, 2024 | 4.1000 | 4.1350 | 4.0000 | 4.0600 | 4.0600 | 36,300 |
| Jul 18, 2024 | 4.3300 | 4.3700 | 4.1200 | 4.1500 | 4.1500 | 53,300 |
| Jul 17, 2024 | 4.2700 | 4.3500 | 4.2300 | 4.3100 | 4.3100 | 126,000 |
| Jul 16, 2024 | 4.1900 | 4.3900 | 4.1200 | 4.2700 | 4.2700 | 118,900 |
| Jul 15, 2024 | 4.3600 | 4.4500 | 4.2400 | 4.2400 | 4.2400 | 92,100 |
| Jul 12, 2024 | 4.0500 | 4.3900 | 3.9500 | 4.3200 | 4.3200 | 108,900 |
| Jul 11, 2024 | 3.9900 | 4.0800 | 3.9900 | 4.0200 | 4.0200 | 41,400 |
| Jul 10, 2024 | 4.0300 | 4.0410 | 3.9300 | 3.9500 | 3.9500 | 125,900 |
| Jul 9, 2024 | 4.0100 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 109,800 |
| Jul 8, 2024 | 4.0600 | 4.0600 | 4.0100 | 4.0100 | 4.0100 | 61,000 |
| Jul 5, 2024 | 3.9900 | 4.0600 | 3.9900 | 4.0300 | 4.0300 | 61,100 |
| Jul 3, 2024 | 3.9900 | 4.0400 | 3.9800 | 3.9900 | 3.9900 | 32,800 |
| Jul 2, 2024 | 4.0700 | 4.0950 | 3.9800 | 3.9900 | 3.9900 | 180,600 |
| Jul 1, 2024 | 4.1400 | 4.2200 | 4.0700 | 4.0700 | 4.0700 | 54,900 |
| Jun 28, 2024 | 4.1300 | 4.1940 | 4.0900 | 4.0900 | 4.0900 | 109,800 |
| Jun 27, 2024 | 4.1800 | 4.2500 | 4.0900 | 4.1500 | 4.1500 | 151,300 |
| Jun 26, 2024 | 4.1000 | 4.1700 | 4.0900 | 4.1200 | 4.1200 | 107,000 |
| Jun 25, 2024 | 4.2200 | 4.2200 | 4.1200 | 4.1300 | 4.1300 | 98,000 |
| Jun 24, 2024 | 4.2400 | 4.2550 | 4.1800 | 4.2000 | 4.2000 | 72,000 |
| Jun 21, 2024 | 4.2600 | 4.2800 | 4.2000 | 4.2500 | 4.2500 | 54,700 |
| Jun 20, 2024 | 4.2300 | 4.3000 | 4.2100 | 4.2200 | 4.2200 | 153,800 |
| Jun 18, 2024 | 4.3300 | 4.3600 | 4.2600 | 4.2700 | 4.2700 | 81,700 |
| Jun 17, 2024 | 4.5300 | 4.5300 | 4.3200 | 4.3300 | 4.3300 | 29,800 |
| Jun 14, 2024 | 4.3500 | 4.5400 | 4.2600 | 4.5000 | 4.5000 | 116,400 |
| Jun 13, 2024 | 4.4300 | 4.4800 | 4.3500 | 4.3500 | 4.3500 | 59,600 |
| Jun 12, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 100,900 |
| Jun 11, 2024 | 4.5200 | 4.5300 | 4.4200 | 4.4300 | 4.4300 | 93,100 |
| Jun 10, 2024 | 4.6000 | 4.6100 | 4.5400 | 4.5400 | 4.5400 | 39,400 |
| Jun 7, 2024 | 4.5800 | 4.6100 | 4.5600 | 4.5900 | 4.5900 | 58,000 |
| Jun 6, 2024 | 4.6600 | 4.6600 | 4.5600 | 4.5800 | 4.5800 | 32,600 |
| Jun 5, 2024 | 4.7400 | 4.7400 | 4.6000 | 4.6600 | 4.6600 | 105,900 |
| Jun 4, 2024 | 4.8600 | 4.8700 | 4.6300 | 4.7400 | 4.7400 | 151,500 |
| Jun 3, 2024 | 4.9000 | 4.9200 | 4.8200 | 4.8700 | 4.8700 | 66,000 |
| May 31, 2024 | 4.8400 | 4.8750 | 4.8000 | 4.8300 | 4.8300 | 71,200 |
| May 30, 2024 | 4.9900 | 4.9900 | 4.8000 | 4.8000 | 4.8000 | 61,900 |
| May 29, 2024 | 4.8200 | 5.0200 | 4.7350 | 4.9700 | 4.9700 | 223,600 |
| May 28, 2024 | 4.8900 | 5.0500 | 4.8900 | 5.0300 | 5.0300 | 185,500 |
| May 24, 2024 | 4.8400 | 4.8700 | 4.8100 | 4.8200 | 4.8200 | 40,300 |
| May 23, 2024 | 4.8700 | 4.8700 | 4.8300 | 4.8600 | 4.8600 | 40,700 |
| May 22, 2024 | 4.8900 | 4.9400 | 4.8400 | 4.8500 | 4.8500 | 46,600 |
| May 21, 2024 | 5.0000 | 5.0740 | 4.8350 | 4.9000 | 4.9000 | 94,900 |
| May 20, 2024 | 4.9200 | 5.1600 | 4.9100 | 5.0000 | 5.0000 | 131,100 |
| May 17, 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9500 | 4.9500 | 63,100 |
| May 16, 2024 | 4.9300 | 4.9400 | 4.8210 | 4.8650 | 4.8650 | 57,300 |
| May 15, 2024 | 4.9500 | 4.9500 | 4.8800 | 4.9000 | 4.9000 | 55,900 |
| May 14, 2024 | 4.9400 | 4.9400 | 4.8700 | 4.9000 | 4.9000 | 66,000 |
| May 13, 2024 | 5.0700 | 5.0900 | 4.5200 | 4.8800 | 4.8800 | 160,800 |
| May 10, 2024 | 5.1000 | 5.1800 | 5.0200 | 5.0700 | 5.0700 | 45,700 |
| May 9, 2024 | 4.9100 | 5.0600 | 4.9000 | 5.0000 | 5.0000 | 72,400 |
| May 8, 2024 | 4.8500 | 5.0800 | 4.8200 | 4.9500 | 4.9500 | 227,700 |
| May 7, 2024 | 4.9200 | 4.9900 | 4.8400 | 4.8800 | 4.8800 | 66,500 |
| May 6, 2024 | 4.9000 | 4.9900 | 4.8200 | 4.8800 | 4.8800 | 50,400 |
| May 3, 2024 | 4.8700 | 4.9400 | 4.7800 | 4.9000 | 4.9000 | 47,500 |
| May 2, 2024 | 4.6400 | 4.8900 | 4.6400 | 4.8300 | 4.8300 | 65,000 |
| May 1, 2024 | 4.6700 | 4.7200 | 4.5700 | 4.5900 | 4.5900 | 49,900 |
| Apr 30, 2024 | 4.8300 | 4.8300 | 4.6800 | 4.6800 | 4.6800 | 26,500 |
| Apr 29, 2024 | 4.6600 | 4.8700 | 4.6500 | 4.8600 | 4.8600 | 40,300 |
| Apr 26, 2024 | 4.5900 | 4.6850 | 4.5900 | 4.6400 | 4.6400 | 43,600 |
| Apr 25, 2024 | 4.6300 | 4.7100 | 4.5300 | 4.6200 | 4.6200 | 25,700 |
| Apr 24, 2024 | 4.5500 | 4.7100 | 4.5500 | 4.6500 | 4.6500 | 38,000 |
| Apr 23, 2024 | 4.5200 | 4.7600 | 4.5200 | 4.6000 | 4.6000 | 58,800 |
| Apr 22, 2024 | 4.6700 | 4.6700 | 4.5000 | 4.5300 | 4.5300 | 76,800 |
| Apr 19, 2024 | 4.7000 | 4.7800 | 4.6400 | 4.6850 | 4.6850 | 53,300 |
| Apr 18, 2024 | 4.7200 | 4.8000 | 4.6350 | 4.7000 | 4.7000 | 76,300 |
| Apr 17, 2024 | 4.7800 | 4.8400 | 4.7200 | 4.7300 | 4.7300 | 32,000 |
| Apr 16, 2024 | 4.7400 | 4.8000 | 4.7300 | 4.7400 | 4.7400 | 39,600 |
| Apr 15, 2024 | 4.7800 | 4.8900 | 4.7400 | 4.7500 | 4.7500 | 50,100 |
| Apr 12, 2024 | 4.8500 | 4.9900 | 4.7300 | 4.7700 | 4.7700 | 86,600 |
| Apr 11, 2024 | 4.9000 | 4.9380 | 4.8600 | 4.8800 | 4.8800 | 43,000 |
| Apr 10, 2024 | 4.9800 | 4.9800 | 4.8800 | 4.9400 | 4.9400 | 24,300 |
| Apr 9, 2024 | 4.9100 | 4.9900 | 4.8000 | 4.9600 | 4.9600 | 31,200 |
| Apr 8, 2024 | 4.9500 | 4.9500 | 4.8900 | 4.9100 | 4.9100 | 14,700 |
| Apr 5, 2024 | 4.9100 | 4.9900 | 4.8100 | 4.9000 | 4.9000 | 51,200 |
| Apr 4, 2024 | 4.7700 | 4.9400 | 4.7700 | 4.8600 | 4.8600 | 42,200 |
| Apr 3, 2024 | 4.8700 | 4.9100 | 4.7800 | 4.8100 | 4.8100 | 37,600 |
| Apr 2, 2024 | 4.9900 | 4.9900 | 4.7400 | 4.8700 | 4.8700 | 147,600 |
| Apr 1, 2024 | 5.0300 | 5.0500 | 4.8900 | 4.9100 | 4.9100 | 54,600 |
| Mar 28, 2024 | 4.8500 | 5.0450 | 4.7800 | 5.0200 | 5.0200 | 110,200 |
| Mar 27, 2024 | 4.8200 | 4.9050 | 4.7800 | 4.8100 | 4.8100 | 141,500 |
| Mar 26, 2024 | 4.8900 | 4.9160 | 4.7500 | 4.8000 | 4.8000 | 39,100 |
| Mar 25, 2024 | 4.9900 | 4.9900 | 4.8300 | 4.8300 | 4.8300 | 109,800 |
| Mar 22, 2024 | 4.9800 | 4.9800 | 4.8200 | 4.9600 | 4.9600 | 59,500 |
| Mar 21, 2024 | 4.9000 | 4.9750 | 4.7200 | 4.9200 | 4.9200 | 78,200 |
| Mar 20, 2024 | 4.8400 | 4.9900 | 4.7600 | 4.9600 | 4.9600 | 74,100 |
| Mar 19, 2024 | 4.7600 | 4.8800 | 4.7200 | 4.7600 | 4.7600 | 104,900 |
| Mar 18, 2024 | 4.8300 | 4.8800 | 4.5500 | 4.8200 | 4.8200 | 111,100 |
| Mar 15, 2024 | 4.8800 | 4.9000 | 4.7600 | 4.9000 | 4.9000 | 134,500 |
| Mar 14, 2024 | 4.6900 | 4.8500 | 4.4300 | 4.8400 | 4.8400 | 237,400 |
| Mar 13, 2024 | 4.7600 | 4.9300 | 4.7500 | 4.9100 | 4.9100 | 64,100 |
| Mar 12, 2024 | 4.8000 | 4.8600 | 4.7450 | 4.7500 | 4.7500 | 34,700 |
| Mar 11, 2024 | 4.8000 | 4.9230 | 4.7400 | 4.8000 | 4.8000 | 56,700 |
| Mar 8, 2024 | 4.7300 | 4.8200 | 4.7300 | 4.8000 | 4.8000 | 34,700 |
| Mar 7, 2024 | 4.7000 | 4.7900 | 4.7000 | 4.7200 | 4.7200 | 45,300 |
| Mar 6, 2024 | 4.8000 | 4.8700 | 4.7200 | 4.7200 | 4.7200 | 27,700 |
| Mar 5, 2024 | 4.7300 | 4.8100 | 4.7000 | 4.7600 | 4.7600 | 141,200 |
| Mar 4, 2024 | 4.7700 | 4.7900 | 4.7240 | 4.7600 | 4.7600 | 56,200 |
| Mar 1, 2024 | 4.8200 | 4.8300 | 4.7600 | 4.7600 | 4.7600 | 37,700 |
| Feb 29, 2024 | 4.8300 | 4.8700 | 4.7800 | 4.7800 | 4.7800 | 31,800 |
| Feb 28, 2024 | 4.7500 | 4.8500 | 4.7500 | 4.8000 | 4.8000 | 13,700 |
| Feb 27, 2024 | 4.8100 | 4.8300 | 4.7500 | 4.7800 | 4.7800 | 20,400 |
| Feb 26, 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8300 | 4.8300 | 20,600 |
| Feb 23, 2024 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 25,200 |
| Feb 22, 2024 | 4.9350 | 4.9500 | 4.8700 | 4.8700 | 4.8700 | 13,100 |
| Feb 21, 2024 | 4.8900 | 4.9900 | 4.8200 | 4.9100 | 4.9100 | 57,300 |
| Feb 20, 2024 | 5.0200 | 5.0800 | 4.9000 | 4.9100 | 4.9100 | 20,100 |
| Feb 16, 2024 | 4.9800 | 5.0800 | 4.9300 | 4.9900 | 4.9900 | 68,400 |
| Feb 15, 2024 | 4.8500 | 5.0200 | 4.8500 | 4.9600 | 4.9600 | 31,400 |
| Feb 14, 2024 | 4.7500 | 4.9000 | 4.7150 | 4.9000 | 4.9000 | 28,100 |
| Feb 13, 2024 | 4.8200 | 5.0000 | 4.7400 | 4.7400 | 4.7400 | 56,300 |
| Feb 12, 2024 | 4.7100 | 4.9650 | 4.6900 | 4.8900 | 4.8900 | 71,200 |
| Feb 9, 2024 | 4.6400 | 4.7350 | 4.6400 | 4.7000 | 4.7000 | 131,100 |
| Feb 8, 2024 | 4.7600 | 4.8100 | 4.6500 | 4.6800 | 4.6800 | 62,400 |
| Feb 7, 2024 | 4.8200 | 4.8900 | 4.6600 | 4.6900 | 4.6900 | 97,200 |
| Feb 6, 2024 | 4.6840 | 4.9000 | 4.6700 | 4.8200 | 4.8200 | 59,500 |
| Feb 5, 2024 | 4.6500 | 4.8400 | 4.5600 | 4.6800 | 4.6800 | 55,100 |
| Feb 2, 2024 | 4.7600 | 4.7700 | 4.5600 | 4.6400 | 4.6400 | 93,900 |
| Feb 1, 2024 | 4.8300 | 4.8600 | 4.7200 | 4.7600 | 4.7600 | 97,700 |
| Jan 31, 2024 | 4.9500 | 4.9700 | 4.8300 | 4.8400 | 4.8400 | 50,800 |
| Jan 30, 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 18,700 |
| Jan 29, 2024 | 4.9700 | 5.0400 | 4.9190 | 5.0150 | 5.0150 | 67,300 |
| Jan 26, 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9700 | 4.9700 | 26,600 |
| Jan 25, 2024 | 4.9900 | 5.0900 | 4.9200 | 4.9800 | 4.9800 | 53,200 |
| Jan 24, 2024 | 4.9600 | 5.0400 | 4.9000 | 4.9400 | 4.9400 | 17,900 |
| Jan 23, 2024 | 5.0600 | 5.0850 | 4.9200 | 4.9600 | 4.9600 | 273,500 |
| Jan 22, 2024 | 4.8900 | 5.0970 | 4.8600 | 5.0100 | 5.0100 | 39,200 |
| Jan 19, 2024 | 4.7800 | 4.9650 | 4.7700 | 4.9000 | 4.9000 | 113,800 |
| Jan 18, 2024 | 4.9100 | 5.0000 | 4.8400 | 4.8500 | 4.8500 | 141,700 |
| Jan 17, 2024 | 4.8400 | 4.9600 | 4.8100 | 4.9200 | 4.9200 | 74,000 |
| Jan 16, 2024 | 4.9900 | 5.0680 | 4.8300 | 4.8600 | 4.8600 | 87,200 |
| Jan 12, 2024 | 5.0800 | 5.1100 | 4.9800 | 5.0000 | 5.0000 | 32,700 |
| Jan 11, 2024 | 5.0400 | 5.1400 | 4.9800 | 5.0200 | 5.0200 | 101,000 |
| Jan 10, 2024 | 5.2500 | 5.3000 | 5.0100 | 5.0500 | 5.0500 | 155,400 |
| Jan 9, 2024 | 5.3500 | 5.3500 | 5.2600 | 5.2800 | 5.2800 | 13,800 |
| Jan 8, 2024 | 5.3000 | 5.3800 | 5.2200 | 5.2600 | 5.2600 | 46,100 |
| Jan 5, 2024 | 5.4100 | 5.4600 | 5.3200 | 5.3200 | 5.3200 | 37,800 |
| Jan 4, 2024 | 5.3200 | 5.4300 | 5.2600 | 5.3900 | 5.3900 | 61,400 |
| Jan 3, 2024 | 5.2500 | 5.4300 | 5.2500 | 5.3600 | 5.3600 | 49,800 |
| Jan 2, 2024 | 5.5200 | 5.5360 | 5.2800 | 5.3500 | 5.3500 | 122,000 |
| Dec 29, 2023 | 5.6100 | 5.6550 | 5.4100 | 5.5200 | 5.5200 | 170,100 |
| Dec 28, 2023 | 5.7000 | 5.7800 | 5.5800 | 5.6700 | 5.6700 | 264,400 |
| Dec 27, 2023 | 5.4300 | 5.7800 | 5.4200 | 5.7100 | 5.7100 | 126,400 |
| Dec 26, 2023 | 5.4100 | 5.4600 | 5.3000 | 5.4200 | 5.4200 | 147,300 |
| Dec 22, 2023 | 5.3900 | 5.5800 | 5.3650 | 5.4200 | 5.4200 | 153,200 |
| Dec 21, 2023 | 5.4900 | 5.5000 | 5.2900 | 5.3250 | 5.3250 | 180,400 |
| Dec 20, 2023 | 5.7200 | 5.7700 | 5.2000 | 5.4050 | 5.4050 | 354,100 |
| Dec 19, 2023 | 5.7300 | 5.9900 | 5.7300 | 5.7800 | 5.7800 | 119,200 |
| Dec 18, 2023 | 5.6400 | 5.7700 | 5.6000 | 5.7500 | 5.7500 | 86,100 |
| Dec 15, 2023 | 5.6900 | 5.7500 | 5.2500 | 5.5800 | 5.5800 | 1,606,200 |
| Dec 14, 2023 | 5.9300 | 6.0800 | 5.6500 | 5.6800 | 5.6800 | 145,000 |
| Dec 13, 2023 | 5.6200 | 5.8900 | 5.5400 | 5.8900 | 5.8900 | 144,600 |
| Dec 12, 2023 | 5.5600 | 5.8300 | 5.5510 | 5.6700 | 5.6700 | 72,900 |
| Dec 11, 2023 | 5.5300 | 5.6600 | 5.5100 | 5.5100 | 5.5100 | 29,800 |
| Dec 8, 2023 | 5.5800 | 5.7000 | 5.5500 | 5.5500 | 5.5500 | 43,800 |
| Dec 7, 2023 | 5.4700 | 5.6500 | 5.3700 | 5.5500 | 5.5500 | 48,900 |
| Dec 6, 2023 | 5.5500 | 5.6750 | 5.4300 | 5.4300 | 5.4300 | 39,600 |
| Dec 5, 2023 | 5.4400 | 5.6200 | 5.3400 | 5.4900 | 5.4900 | 43,500 |
| Dec 4, 2023 | 5.5200 | 5.5950 | 5.3500 | 5.3500 | 5.3500 | 57,500 |
| Dec 1, 2023 | 5.6200 | 5.6750 | 5.4400 | 5.5700 | 5.5700 | 139,600 |
| Nov 30, 2023 | 5.4500 | 5.7700 | 5.4500 | 5.4700 | 5.4700 | 86,800 |
| Nov 29, 2023 | 5.4700 | 5.5980 | 5.4200 | 5.5000 | 5.5000 | 71,800 |
| Nov 28, 2023 | 5.6000 | 5.6700 | 5.4200 | 5.4500 | 5.4500 | 94,800 |
| Nov 27, 2023 | 5.8900 | 5.9300 | 5.3700 | 5.5800 | 5.5800 | 197,500 |
| Nov 24, 2023 | 5.8100 | 6.0600 | 5.8050 | 5.9700 | 5.9700 | 27,500 |
| Nov 22, 2023 | 5.9000 | 6.2070 | 5.7800 | 5.9000 | 5.9000 | 133,400 |
| Nov 21, 2023 | 5.8500 | 5.9800 | 5.6700 | 5.9000 | 5.9000 | 114,000 |
| Nov 20, 2023 | 6.0900 | 6.1000 | 5.7500 | 5.9100 | 5.9100 | 169,500 |
| Nov 17, 2023 | 6.1200 | 6.4000 | 6.1200 | 6.2800 | 6.2800 | 55,700 |
| Nov 16, 2023 | 6.3500 | 6.4700 | 6.1500 | 6.1900 | 6.1900 | 69,800 |
| Nov 15, 2023 | 5.9600 | 6.4000 | 5.9100 | 6.3400 | 6.3400 | 115,300 |
| Nov 14, 2023 | 5.6900 | 6.0200 | 5.1550 | 5.9200 | 5.9200 | 363,900 |
| Nov 13, 2023 | 6.0000 | 6.0000 | 5.7000 | 5.8000 | 5.8000 | 190,500 |
| Nov 10, 2023 | 5.7400 | 6.0400 | 5.6900 | 5.8700 | 5.8700 | 117,300 |
| Nov 9, 2023 | 5.8900 | 6.0300 | 5.6900 | 5.7000 | 5.7000 | 87,500 |
| Nov 8, 2023 | 5.9300 | 6.0400 | 5.8100 | 5.8100 | 5.8100 | 76,900 |
| Nov 7, 2023 | 5.8800 | 6.1000 | 5.8500 | 5.8500 | 5.8500 | 55,000 |
| Nov 6, 2023 | 5.8640 | 6.0700 | 5.8640 | 5.8700 | 5.8700 | 47,100 |
| Nov 3, 2023 | 5.7600 | 6.0300 | 5.7600 | 5.9800 | 5.9800 | 150,300 |
| Nov 2, 2023 | 5.8700 | 6.0550 | 5.7400 | 5.7700 | 5.7700 | 110,300 |
| Nov 1, 2023 | 5.7500 | 5.8900 | 5.7200 | 5.8100 | 5.8100 | 92,600 |
| Oct 31, 2023 | 5.9800 | 6.4050 | 5.7500 | 5.7600 | 5.7600 | 256,000 |
| Oct 30, 2023 | 6.0300 | 6.1100 | 5.8700 | 5.9500 | 5.9500 | 159,900 |
| Oct 27, 2023 | 6.1000 | 6.1890 | 5.9300 | 6.0000 | 6.0000 | 93,300 |
| Oct 26, 2023 | 6.2400 | 6.3900 | 6.0100 | 6.1000 | 6.1000 | 90,800 |
| Oct 25, 2023 | 6.1300 | 6.6800 | 6.1300 | 6.3300 | 6.3300 | 125,500 |
| Oct 24, 2023 | 6.4600 | 6.5450 | 6.0110 | 6.2500 | 6.2500 | 236,900 |
| Oct 23, 2023 | 6.2800 | 6.5390 | 6.1200 | 6.4100 | 6.4100 | 59,300 |
| Oct 20, 2023 | 6.4500 | 6.4500 | 6.1000 | 6.4000 | 6.4000 | 320,900 |
| Oct 19, 2023 | 6.8800 | 7.0500 | 6.4700 | 6.5600 | 6.5600 | 121,000 |
| Oct 18, 2023 | 7.5200 | 7.5900 | 6.6700 | 6.9800 | 6.9800 | 236,000 |
| Oct 17, 2023 | 7.9500 | 8.2700 | 7.3100 | 7.4300 | 7.4300 | 1,221,100 |