CBOT - Delayed Quote
•
USD
2-Year T-Note Futures,Dec-2026 (ZT=F)
102.0703100
+0.0664063
(+0.07%)
As of 9:05:33 AM 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 |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
102.0468750 | 102.1210938 | 102.0117188 | 102.0742188 | 102.0742188 | 421,636 |
|
Oct 28, 2026
|
101.9882813 | 102.0937500 | 101.8945313 | 102.0039063 | 102.0039063 | 775,339 |
|
Oct 27, 2026
|
102.0195313 | 102.0781250 | 101.9687500 | 101.9921875 | 101.9921875 | 775,339 |
|
Oct 26, 2026
|
102.0820313 | 102.1289063 | 102.0156250 | 102.0351563 | 102.0351563 | 663,728 |
|
Oct 23, 2026
|
102.1523438 | 102.1640625 | 102.0468750 | 102.0859375 | 102.0859375 | 938,915 |
|
Oct 22, 2026
|
101.8437500 | 102.2070313 | 101.8437500 | 102.1718750 | 102.1718750 | 1,438,114 |
|
Oct 21, 2026
|
101.8906250 | 101.9335938 | 101.8007813 | 101.8164063 | 101.8164063 | 726,776 |
|
Oct 20, 2026
|
101.9023438 | 101.9804688 | 101.8593750 | 101.8789063 | 101.8789063 | 847,335 |
|
Oct 19, 2026
|
102.0468750 | 102.0546875 | 101.8906250 | 101.9257813 | 101.9257813 | 722,865 |
|
Oct 16, 2026
|
101.9492188 | 102.0273438 | 101.8867188 | 101.9687500 | 101.9687500 | 1,189,832 |
|
Oct 15, 2026
|
101.8203125 | 102.0703125 | 101.8164063 | 101.9414063 | 101.9414063 | 1,778,101 |
|
Oct 14, 2026
|
101.8320313 | 101.8906250 | 101.5468750 | 101.8359375 | 101.8359375 | 1,596,741 |
|
Oct 13, 2026
|
101.8007813 | 101.8984375 | 101.7890625 | 101.8437500 | 101.8437500 | 811,773 |
|
Oct 12, 2026
|
101.8359375 | 101.8593750 | 101.7890625 | 101.8007813 | 101.8007813 | 182,866 |
|
Oct 9, 2026
|
101.8867188 | 101.9218750 | 101.7851563 | 101.8359375 | 101.8359375 | 667,117 |
|
Oct 8, 2026
|
101.8671875 | 101.9375000 | 101.7734375 | 101.8984375 | 101.8984375 | 983,763 |
|
Oct 7, 2026
|
101.8125000 | 101.9023438 | 101.7460938 | 101.8867188 | 101.8867188 | 887,417 |
|
Oct 6, 2026
|
101.7812500 | 101.8632813 | 101.7539063 | 101.8359375 | 101.8359375 | 798,208 |
|
Oct 5, 2026
|
101.7578125 | 101.8437500 | 101.7070313 | 101.7539063 | 101.7539063 | 1,016,310 |
|
Oct 2, 2026
|
101.8164063 | 102.0156250 | 101.7187500 | 101.7617188 | 101.7617188 | 1,525,435 |
|
Oct 1, 2026
|
101.6445313 | 101.9218750 | 101.5820313 | 101.8359375 | 101.8359375 | 1,989,203 |
|
Sep 30, 2026
|
101.9570313 | 101.9570313 | 101.9531250 | 101.9531250 | 101.9531250 | 1,760,390 |
|
Sep 29, 2026
|
101.8906250 | 101.9375000 | 101.8515625 | 101.9375000 | 101.9375000 | 457 |
|
Sep 28, 2026
|
101.8906250 | 101.9023438 | 101.8593750 | 101.8671875 | 101.8671875 | 402 |
|
Sep 25, 2026
|
101.8671875 | 101.9765625 | 101.8671875 | 101.9687500 | 101.9687500 | 625 |
|
Sep 24, 2026
|
101.9101563 | 101.9101563 | 101.8476563 | 101.9101563 | 101.9101563 | 1,990 |
|
Sep 23, 2026
|
102.1171875 | 102.1171875 | 101.9140625 | 101.9140625 | 101.9140625 | 1,894 |
|
Sep 22, 2026
|
102.1132813 | 102.1406250 | 102.0859375 | 102.0937500 | 102.0937500 | 6,546 |
|
Sep 21, 2026
|
102.1250000 | 102.1718750 | 102.0898438 | 102.0898438 | 102.0898438 | 9,704 |
|
Sep 18, 2026
|
102.1015625 | 102.1210938 | 102.0859375 | 102.0937500 | 102.0937500 | 356 |
|
Sep 17, 2026
|
102.1093750 | 102.2187500 | 102.1093750 | 102.1835938 | 102.1835938 | 3,830 |
|
Sep 16, 2026
|
102.2773438 | 102.3476563 | 102.1210938 | 102.1210938 | 102.1210938 | 4,012 |
|
Sep 15, 2026
|
102.2695313 | 102.2890625 | 102.2148438 | 102.2460938 | 102.2460938 | 3,824 |
|
Sep 14, 2026
|
102.3125000 | 102.3242188 | 102.2343750 | 102.2812500 | 102.2812500 | 4,409 |
|
Sep 11, 2026
|
102.4179688 | 102.4257813 | 102.2460938 | 102.2695313 | 102.2695313 | 9,255 |
|
Sep 10, 2026
|
102.6601563 | 102.6679688 | 102.3593750 | 102.4296875 | 102.4296875 | 2,657 |
|
Sep 9, 2026
|
102.6953125 | 102.6953125 | 102.6367188 | 102.6484375 | 102.6484375 | 2,990 |
|
Sep 8, 2026
|
102.7265625 | 102.7617188 | 102.6914063 | 102.6953125 | 102.6953125 | 6,556 |
|
Sep 4, 2026
|
102.7890625 | 102.8164063 | 102.6445313 | 102.7265625 | 102.7265625 | 5,061 |
|
Sep 3, 2026
|
102.7265625 | 102.8398438 | 102.7187500 | 102.7968750 | 102.7968750 | 10,689 |
|
Sep 2, 2026
|
102.6875000 | 102.7500000 | 102.6679688 | 102.7031250 | 102.7031250 | 12,208 |
|
Sep 1, 2026
|
102.7773438 | 102.7773438 | 102.6718750 | 102.6875000 | 102.6875000 | 8,060 |
|
Aug 31, 2026
|
102.7304688 | 102.8398438 | 102.7304688 | 102.7656250 | 102.7656250 | 29,164 |
|
Aug 28, 2026
|
102.9687500 | 103.0156250 | 102.7382813 | 102.7656250 | 102.7656250 | 199,403 |
|
Aug 27, 2026
|
102.9960938 | 103.0117188 | 102.9609375 | 102.9765625 | 102.9765625 | 795,750 |
|
Aug 26, 2026
|
103.0507813 | 103.0703125 | 102.9609375 | 102.9804688 | 102.9804688 | 2,617,120 |
|
Aug 25, 2026
|
102.9531250 | 103.0664063 | 102.9257813 | 103.0195313 | 103.0195313 | 4,288,909 |
|
Aug 24, 2026
|
102.9492188 | 102.9843750 | 102.9257813 | 102.9531250 | 102.9531250 | 3,425,676 |
|
Aug 21, 2026
|
103.0312500 | 103.0625000 | 102.9335938 | 102.9531250 | 102.9531250 | 1,485,149 |
|
Aug 20, 2026
|
103.0742188 | 103.0859375 | 103.0078125 | 103.0351563 | 103.0351563 | 1,280,583 |
|
Aug 19, 2026
|
103.0546875 | 103.1132813 | 103.0000000 | 103.0468750 | 103.0468750 | 1,248,787 |
|
Aug 18, 2026
|
103.0468750 | 103.0703125 | 102.9960938 | 103.0546875 | 103.0546875 | 788,796 |
|
Aug 17, 2026
|
103.0507813 | 103.0976563 | 103.0273438 | 103.0351563 | 103.0351563 | 719,124 |
|
Aug 14, 2026
|
103.0976563 | 103.1953125 | 103.0468750 | 103.0546875 | 103.0546875 | 987,644 |
|
Aug 13, 2026
|
102.9882813 | 103.1445313 | 102.9843750 | 103.1093750 | 103.1093750 | 1,154,695 |
|
Aug 12, 2026
|
102.9531250 | 103.0664063 | 102.9453125 | 102.9921875 | 102.9921875 | 1,104,356 |
|
Aug 11, 2026
|
102.9023438 | 102.9726563 | 102.8710938 | 102.9570313 | 102.9570313 | 758,951 |
|
Aug 10, 2026
|
102.9726563 | 102.9843750 | 102.9023438 | 102.9179688 | 102.9179688 | 650,628 |
|
Aug 7, 2026
|
102.8867188 | 103.0781250 | 102.8828125 | 102.9765625 | 102.9765625 | 1,087,554 |
|
Aug 6, 2026
|
103.0039063 | 103.0234375 | 102.8828125 | 102.9023438 | 102.9023438 | 733,540 |
|
Aug 5, 2026
|
102.9843750 | 103.0273438 | 102.9335938 | 103.0234375 | 103.0234375 | 731,140 |
|
Aug 4, 2026
|
102.9023438 | 103.0039063 | 102.8554688 | 102.9921875 | 102.9921875 | 943,609 |
|
Aug 3, 2026
|
102.9218750 | 102.9257813 | 102.8593750 | 102.8789063 | 102.8789063 | 726,371 |
|
Jul 31, 2026
|
102.8906250 | 102.9257813 | 102.7734375 | 102.8046875 | 102.8046875 | 1,121,551 |
|
Jul 30, 2026
|
102.8359375 | 102.9609375 | 102.8007813 | 102.9218750 | 102.9218750 | 1,029,255 |
|
Jul 29, 2026
|
102.8281250 | 102.9492188 | 102.7070313 | 102.9140625 | 102.9140625 | 1,793,005 |
|
Jul 28, 2026
|
102.7578125 | 102.8867188 | 102.7539063 | 102.8515625 | 102.8515625 | 811,710 |
|
Jul 27, 2026
|
102.8007813 | 102.8398438 | 102.7382813 | 102.7656250 | 102.7656250 | 884,556 |
|
Jul 24, 2026
|
102.6953125 | 102.7812500 | 102.6679688 | 102.7382813 | 102.7382813 | 711,724 |
|
Jul 23, 2026
|
102.7812500 | 102.7968750 | 102.6562500 | 102.6796875 | 102.6796875 | 886,633 |
|
Jul 22, 2026
|
102.8515625 | 102.8828125 | 102.7656250 | 102.7851563 | 102.7851563 | 714,624 |
|
Jul 21, 2026
|
102.9492188 | 102.9843750 | 102.8437500 | 102.8593750 | 102.8593750 | 574,206 |
|
Jul 20, 2026
|
102.9960938 | 103.0312500 | 102.8945313 | 102.9375000 | 102.9375000 | 660,899 |
|
Jul 17, 2026
|
103.0664063 | 103.1289063 | 102.9921875 | 103.0117188 | 103.0117188 | 771,141 |
|
Jul 16, 2026
|
103.0820313 | 103.0937500 | 103.0000000 | 103.0390625 | 103.0390625 | 666,549 |
|
Jul 15, 2026
|
102.9609375 | 103.1132813 | 102.9101563 | 103.0976563 | 103.0976563 | 1,027,368 |
|
Jul 14, 2026
|
102.8046875 | 103.0820313 | 102.7734375 | 102.9726563 | 102.9726563 | 1,413,846 |
|
Jul 13, 2026
|
102.9062500 | 102.9335938 | 102.7968750 | 102.8437500 | 102.8437500 | 728,434 |
|
Jul 10, 2026
|
102.9960938 | 103.0468750 | 102.9335938 | 102.9414063 | 102.9414063 | 576,865 |
|
Jul 9, 2026
|
102.9140625 | 103.0429688 | 102.9023438 | 103.0273438 | 103.0273438 | 650,081 |
|
Jul 8, 2026
|
102.9726563 | 103.0117188 | 102.8906250 | 102.9531250 | 102.9531250 | 906,871 |
|
Jul 7, 2026
|
103.1250000 | 103.1328125 | 102.9726563 | 103.0273438 | 103.0273438 | 762,487 |
|
Jul 6, 2026
|
103.0781250 | 103.1406250 | 103.0742188 | 103.1054688 | 103.1054688 | 541,846 |
|
Jul 2, 2026
|
102.9882813 | 103.1484375 | 102.9687500 | 103.0859375 | 103.0859375 | 1,032,681 |
|
Jul 1, 2026
|
103.0000000 | 103.0820313 | 102.9531250 | 103.0195313 | 103.0195313 | 914,805 |
|
Jun 30, 2026
|
103.2109375 | 103.2109375 | 103.1992188 | 103.1992188 | 103.1992188 | 914,203 |
|
Jun 29, 2026
|
103.2265625 | 103.2265625 | 103.1992188 | 103.2031250 | 103.2031250 | 35 |
|
Jun 26, 2026
|
103.2265625 | 103.3476563 | 103.1757813 | 103.2304688 | 103.2304688 | 1,424 |
|
Jun 25, 2026
|
103.1171875 | 103.2539063 | 103.1171875 | 103.1875000 | 103.1875000 | 116 |
|
Jun 24, 2026
|
103.1601563 | 103.1640625 | 103.1250000 | 103.1640625 | 103.1640625 | 645 |
|
Jun 23, 2026
|
103.0625000 | 103.0625000 | 103.0429688 | 103.0625000 | 103.0625000 | 34 |
|
Jun 22, 2026
|
103.0156250 | 103.0156250 | 102.9687500 | 102.9687500 | 102.9687500 | 171 |
|
Jun 18, 2026
|
103.0390625 | 103.1250000 | 103.0390625 | 103.0703125 | 103.0703125 | 717 |
|
Jun 17, 2026
|
103.3203125 | 103.3242188 | 102.9843750 | 103.0937500 | 103.0937500 | 1,536 |
|
Jun 16, 2026
|
103.2773438 | 103.3125000 | 103.2773438 | 103.3125000 | 103.3125000 | 108 |
|
Jun 15, 2026
|
103.3671875 | 103.3671875 | 103.2539063 | 103.2656250 | 103.2656250 | 32 |
|
Jun 12, 2026
|
103.3046875 | 103.3085938 | 103.1875000 | 103.2343750 | 103.2343750 | 1,562 |
|
Jun 11, 2026
|
103.1054688 | 103.2851563 | 103.0976563 | 103.2421875 | 103.2421875 | 2,710 |
|
Jun 10, 2026
|
103.1914063 | 103.1914063 | 103.1406250 | 103.1484375 | 103.1484375 | 244 |
|
Jun 9, 2026
|
103.1445313 | 103.1835938 | 103.1289063 | 103.1562500 | 103.1562500 | 1,067 |
|
Jun 8, 2026
|
103.0429688 | 103.1601563 | 103.0390625 | 103.1054688 | 103.1054688 | 6,365 |
|
Jun 5, 2026
|
103.3125000 | 103.4687500 | 103.0703125 | 103.0976563 | 103.0976563 | 3,915 |
|
Jun 4, 2026
|
103.2656250 | 103.3320313 | 103.2656250 | 103.2968750 | 103.2968750 | 10,878 |
|
Jun 3, 2026
|
103.2500000 | 103.3085938 | 103.2187500 | 103.2382813 | 103.2382813 | 5,219 |
|
Jun 2, 2026
|
103.3125000 | 103.3632813 | 103.2929688 | 103.2929688 | 103.2929688 | 5,887 |
|
Jun 1, 2026
|
103.3203125 | 103.3437500 | 103.2226563 | 103.2851563 | 103.2851563 | 26,313 |
|
May 29, 2026
|
103.3359375 | 103.4023438 | 103.3164063 | 103.3476563 | 103.3476563 | 39,252 |
|
May 28, 2026
|
103.3085938 | 103.3945313 | 103.2226563 | 103.3281250 | 103.3281250 | 281,942 |
|
May 27, 2026
|
103.2929688 | 103.3476563 | 103.2734375 | 103.3125000 | 103.3125000 | 1,117,954 |
|
May 26, 2026
|
103.1914063 | 103.3125000 | 103.1914063 | 103.2812500 | 103.2812500 | 3,829,728 |
|
May 22, 2026
|
103.1953125 | 103.2617188 | 103.0937500 | 103.1250000 | 103.1250000 | 3,310,501 |
|
May 21, 2026
|
103.2382813 | 103.2656250 | 103.1250000 | 103.1875000 | 103.1875000 | 3,209,502 |
|
May 20, 2026
|
103.1171875 | 103.3359375 | 103.1132813 | 103.2734375 | 103.2734375 | 1,912,533 |
|
May 19, 2026
|
103.2617188 | 103.2773438 | 103.0898438 | 103.1210938 | 103.1210938 | 1,385,440 |
|
May 18, 2026
|
103.2031250 | 103.2812500 | 103.1601563 | 103.1796875 | 103.1796875 | 1,314,489 |
|
May 15, 2026
|
103.3085938 | 103.3203125 | 103.1914063 | 103.2031250 | 103.2031250 | 1,161,646 |
|
May 14, 2026
|
103.3828125 | 103.4375000 | 103.3085938 | 103.3632813 | 103.3632813 | 825,905 |
|
May 13, 2026
|
103.3593750 | 103.3945313 | 103.3164063 | 103.3710938 | 103.3710938 | 886,631 |
|
May 12, 2026
|
103.4375000 | 103.4492188 | 103.3476563 | 103.3632813 | 103.3632813 | 995,891 |
|
May 11, 2026
|
103.5312500 | 103.5312500 | 103.4335938 | 103.4531250 | 103.4531250 | 691,399 |
|
May 8, 2026
|
103.5000000 | 103.5898438 | 103.4687500 | 103.5468750 | 103.5468750 | 712,077 |
|
May 7, 2026
|
103.5976563 | 103.6796875 | 103.4882813 | 103.5039063 | 103.5039063 | 949,582 |
|
May 6, 2026
|
103.4570313 | 103.6523438 | 103.4531250 | 103.5937500 | 103.5937500 | 1,119,622 |
|
May 5, 2026
|
103.4375000 | 103.4960938 | 103.4257813 | 103.4648438 | 103.4648438 | 686,183 |
|
May 4, 2026
|
103.5976563 | 103.6132813 | 103.3554688 | 103.4179688 | 103.4179688 | 1,014,744 |
|
May 1, 2026
|
103.5859375 | 103.6445313 | 103.5273438 | 103.5585938 | 103.5585938 | 759,130 |
|
Apr 30, 2026
|
103.4492188 | 103.6015625 | 103.4414063 | 103.5625000 | 103.5625000 | 1,124,047 |
|
Apr 29, 2026
|
103.6562500 | 103.6718750 | 103.4375000 | 103.4765625 | 103.4765625 | 1,264,783 |
|
Apr 28, 2026
|
103.7304688 | 103.7382813 | 103.6210938 | 103.6445313 | 103.6445313 | 740,734 |
|
Apr 27, 2026
|
103.7265625 | 103.7578125 | 103.6953125 | 103.7226563 | 103.7226563 | 636,439 |
|
Apr 24, 2026
|
103.6562500 | 103.7773438 | 103.6328125 | 103.7695313 | 103.7695313 | 849,368 |
|
Apr 23, 2026
|
103.7187500 | 103.7460938 | 103.6328125 | 103.6757813 | 103.6757813 | 806,508 |
|
Apr 22, 2026
|
103.7578125 | 103.8085938 | 103.7070313 | 103.7304688 | 103.7304688 | 611,797 |
|
Apr 21, 2026
|
103.8632813 | 103.8789063 | 103.7070313 | 103.7617188 | 103.7617188 | 1,039,360 |
|
Apr 20, 2026
|
103.8125000 | 103.8906250 | 103.7968750 | 103.8789063 | 103.8789063 | 650,062 |
|
Apr 17, 2026
|
103.7617188 | 103.9492188 | 103.7539063 | 103.9101563 | 103.9101563 | 793,825 |
|
Apr 16, 2026
|
103.7929688 | 103.8359375 | 103.7500000 | 103.7617188 | 103.7617188 | 540,648 |
|
Apr 15, 2026
|
103.8242188 | 103.8437500 | 103.7578125 | 103.7890625 | 103.7890625 | 486,741 |
|
Apr 14, 2026
|
103.7656250 | 103.8320313 | 103.7343750 | 103.8164063 | 103.8164063 | 603,026 |
|
Apr 13, 2026
|
103.6367188 | 103.7734375 | 103.6132813 | 103.7617188 | 103.7617188 | 565,521 |
|
Apr 10, 2026
|
103.7773438 | 103.8320313 | 103.6914063 | 103.7187500 | 103.7187500 | 637,841 |
|
Apr 9, 2026
|
103.7382813 | 103.8320313 | 103.7187500 | 103.7578125 | 103.7578125 | 785,077 |
|
Apr 8, 2026
|
103.7500000 | 103.9140625 | 103.7226563 | 103.7343750 | 103.7343750 | 1,395,176 |
|
Apr 7, 2026
|
103.6210938 | 103.7421875 | 103.5703125 | 103.6562500 | 103.6562500 | 903,929 |
|
Apr 6, 2026
|
103.6210938 | 103.6562500 | 103.5703125 | 103.6250000 | 103.6250000 | 544,239 |
|
Apr 2, 2026
|
103.7031250 | 103.7656250 | 103.5937500 | 103.7265625 | 103.7265625 | 849,698 |
|
Apr 1, 2026
|
103.7265625 | 103.8515625 | 103.6953125 | 103.7187500 | 103.7187500 | 917,012 |
|
Mar 31, 2026
|
103.6953125 | 103.6953125 | 103.6445313 | 103.6835938 | 103.6835938 | 1,403,479 |
|
Mar 30, 2026
|
103.6250000 | 103.6250000 | 103.6250000 | 103.6250000 | 103.6250000 | 6,906 |
|
Mar 27, 2026
|
103.4687500 | 103.4804688 | 103.4609375 | 103.4804688 | 103.4804688 | 2,098 |
|
Mar 26, 2026
|
103.3828125 | 103.4062500 | 103.3398438 | 103.3554688 | 103.3554688 | 1,552 |
|
Mar 25, 2026
|
103.5703125 | 103.5703125 | 103.5351563 | 103.5351563 | 103.5351563 | 538 |
|
Mar 24, 2026
|
103.4296875 | 103.4296875 | 103.4296875 | 103.4296875 | 103.4296875 | 968 |
|
Mar 23, 2026
|
103.4843750 | 103.5976563 | 103.4414063 | 103.5976563 | 103.5976563 | 3,492 |
|
Mar 20, 2026
|
103.4843750 | 103.5078125 | 103.4843750 | 103.4843750 | 103.4843750 | 5,271 |
|
Mar 19, 2026
|
103.6757813 | 103.7421875 | 103.4335938 | 103.6250000 | 103.6250000 | 4,475 |
|
Mar 18, 2026
|
103.9179688 | 103.9179688 | 103.7265625 | 103.7812500 | 103.7812500 | 2,351 |
|
Mar 17, 2026
|
103.8828125 | 103.9296875 | 103.8750000 | 103.9140625 | 103.9140625 | 1,002 |
|
Mar 16, 2026
|
103.8203125 | 103.9101563 | 103.8203125 | 103.8984375 | 103.8984375 | 1,747 |
|
Mar 13, 2026
|
103.7578125 | 103.8828125 | 103.7539063 | 103.8046875 | 103.8046875 | 4,027 |
|
Mar 12, 2026
|
103.9101563 | 103.9453125 | 103.7500000 | 103.7500000 | 103.7500000 | 15,285 |
|
Mar 11, 2026
|
104.0273438 | 104.0273438 | 103.9453125 | 103.9726563 | 103.9726563 | 6,182 |
|
Mar 10, 2026
|
104.1250000 | 104.1406250 | 104.0585938 | 104.0937500 | 104.0937500 | 2,572 |
|
Mar 9, 2026
|
104.0312500 | 104.1328125 | 103.9804688 | 104.0507813 | 104.0507813 | 6,817 |
|
Mar 6, 2026
|
104.0781250 | 104.1835938 | 103.9960938 | 104.1210938 | 104.1210938 | 2,694 |
|
Mar 5, 2026
|
104.1210938 | 104.1210938 | 104.0507813 | 104.0507813 | 104.0507813 | 24,436 |
|
Mar 4, 2026
|
104.2031250 | 104.2304688 | 104.1445313 | 104.1523438 | 104.1523438 | 6,745 |
|
Mar 3, 2026
|
104.2773438 | 104.2773438 | 104.0664063 | 104.2265625 | 104.2265625 | 35,742 |
|
Mar 2, 2026
|
104.5390625 | 104.5390625 | 104.2421875 | 104.2656250 | 104.2656250 | 24,585 |
|
Feb 27, 2026
|
104.3906250 | 104.4726563 | 104.3789063 | 104.4648438 | 104.4648438 | 36,252 |
|
Feb 26, 2026
|
104.2929688 | 104.3671875 | 104.2734375 | 104.3320313 | 104.3320313 | 231,081 |
|
Feb 25, 2026
|
104.3164063 | 104.3281250 | 104.2656250 | 104.2929688 | 104.2929688 | 967,440 |
|
Feb 24, 2026
|
104.3554688 | 104.3671875 | 104.2968750 | 104.3242188 | 104.3242188 | 2,995,790 |
|
Feb 23, 2026
|
104.2890625 | 104.3671875 | 104.2773438 | 104.3593750 | 104.3593750 | 3,418,895 |
|
Feb 20, 2026
|
104.3359375 | 104.3554688 | 104.2617188 | 104.2929688 | 104.2929688 | 2,521,873 |
|
Feb 19, 2026
|
104.3398438 | 104.3437500 | 104.2929688 | 104.3203125 | 104.3203125 | 1,252,627 |
|
Feb 18, 2026
|
104.3906250 | 104.3984375 | 104.3242188 | 104.3476563 | 104.3476563 | 1,121,418 |
|
Feb 17, 2026
|
104.4414063 | 104.4882813 | 104.3750000 | 104.3906250 | 104.3906250 | 1,293,556 |
|
Feb 13, 2026
|
104.3554688 | 104.4687500 | 104.3164063 | 104.4453125 | 104.4453125 | 1,585,686 |
|
Feb 12, 2026
|
104.2578125 | 104.3632813 | 104.2539063 | 104.3359375 | 104.3359375 | 944,187 |
|
Feb 11, 2026
|
104.3710938 | 104.3945313 | 104.1875000 | 104.2617188 | 104.2617188 | 1,388,029 |
|
Feb 10, 2026
|
104.3125000 | 104.3906250 | 104.3046875 | 104.3750000 | 104.3750000 | 922,436 |
|
Feb 9, 2026
|
104.2578125 | 104.3359375 | 104.2421875 | 104.3242188 | 104.3242188 | 756,235 |
|
Feb 6, 2026
|
104.3867188 | 104.4335938 | 104.2656250 | 104.2929688 | 104.2929688 | 1,233,233 |
|
Feb 5, 2026
|
104.1914063 | 104.3867188 | 104.1796875 | 104.3242188 | 104.3242188 | 1,573,053 |
|
Feb 4, 2026
|
104.1601563 | 104.2031250 | 104.1289063 | 104.1835938 | 104.1835938 | 773,058 |
|
Feb 3, 2026
|
104.1601563 | 104.1835938 | 104.1210938 | 104.1601563 | 104.1601563 | 788,497 |
|
Feb 2, 2026
|
104.2343750 | 104.2929688 | 104.1484375 | 104.1718750 | 104.1718750 | 1,164,650 |
|
Jan 30, 2026
|
104.1875000 | 104.2539063 | 104.1523438 | 104.2460938 | 104.2460938 | 1,357,675 |
|
Jan 29, 2026
|
104.1640625 | 104.2187500 | 104.1367188 | 104.2031250 | 104.2031250 | 977,591 |
|
Jan 28, 2026
|
104.1562500 | 104.1875000 | 104.1132813 | 104.1484375 | 104.1484375 | 805,970 |
|
Jan 27, 2026
|
104.1289063 | 104.1796875 | 104.1132813 | 104.1718750 | 104.1718750 | 704,078 |
|
Jan 26, 2026
|
104.1367188 | 104.1562500 | 104.1054688 | 104.1328125 | 104.1328125 | 619,246 |
|
Jan 23, 2026
|
104.0976563 | 104.1250000 | 104.0742188 | 104.1054688 | 104.1054688 | 666,018 |
|
Jan 22, 2026
|
104.1367188 | 104.1484375 | 104.0703125 | 104.0859375 | 104.0859375 | 687,841 |
|
Jan 21, 2026
|
104.1210938 | 104.1757813 | 104.1132813 | 104.1210938 | 104.1210938 | 912,239 |
|
Jan 20, 2026
|
104.1914063 | 104.1914063 | 104.1015625 | 104.1210938 | 104.1210938 | 1,254,023 |
|
Jan 16, 2026
|
104.1835938 | 104.2031250 | 104.0937500 | 104.1210938 | 104.1210938 | 978,154 |
|
Jan 15, 2026
|
104.2929688 | 104.2929688 | 104.1757813 | 104.1835938 | 104.1835938 | 844,215 |
|
Jan 14, 2026
|
104.2500000 | 104.3046875 | 104.2460938 | 104.2851563 | 104.2851563 | 670,271 |
|
Jan 13, 2026
|
104.2460938 | 104.3320313 | 104.2109375 | 104.2617188 | 104.2617188 | 890,366 |
|
Jan 12, 2026
|
104.2460938 | 104.3046875 | 104.2148438 | 104.2304688 | 104.2304688 | 866,792 |
|
Jan 9, 2026
|
104.3359375 | 104.3398438 | 104.2343750 | 104.2382813 | 104.2382813 | 1,344,663 |
|
Jan 8, 2026
|
104.3671875 | 104.4101563 | 104.3164063 | 104.3398438 | 104.3398438 | 642,424 |
|
Jan 7, 2026
|
104.3828125 | 104.4257813 | 104.3554688 | 104.3789063 | 104.3789063 | 847,520 |
|
Jan 6, 2026
|
104.4140625 | 104.4179688 | 104.3476563 | 104.3710938 | 104.3710938 | 715,610 |
|
Jan 5, 2026
|
104.3710938 | 104.4257813 | 104.3554688 | 104.4140625 | 104.4140625 | 598,315 |
|
Jan 2, 2026
|
104.3867188 | 104.3984375 | 104.3476563 | 104.3710938 | 104.3710938 | 404,900 |
|
Dec 31, 2025
|
104.2578125 | 104.4648438 | 104.2539063 | 104.3867188 | 104.3867188 | 453,651 |
|
Dec 30, 2025
|
104.3710938 | 104.3710938 | 104.3593750 | 104.3593750 | 104.3593750 | 9 |
|
Dec 29, 2025
|
104.3281250 | 104.3281250 | 104.3242188 | 104.3242188 | 104.3242188 | 2 |
|
Dec 26, 2025
|
104.2851563 | 104.2851563 | 104.2851563 | 104.2851563 | 104.2851563 | - |
|
Dec 24, 2025
|
104.2343750 | 104.2343750 | 104.2343750 | 104.2343750 | 104.2343750 | - |
|
Dec 23, 2025
|
104.2500000 | 104.2500000 | 104.1953125 | 104.1953125 | 104.1953125 | 8 |
|
Dec 22, 2025
|
104.3046875 | 104.3046875 | 104.2695313 | 104.2695313 | 104.2695313 | 4 |
|
Dec 19, 2025
|
104.3085938 | 104.3125000 | 104.3085938 | 104.3125000 | 104.3125000 | 194 |
|
Dec 18, 2025
|
104.3007813 | 104.3710938 | 104.3007813 | 104.3398438 | 104.3398438 | 162 |
|
Dec 17, 2025
|
104.2460938 | 104.3164063 | 104.2460938 | 104.2890625 | 104.2890625 | 871 |
|
Dec 16, 2025
|
104.2656250 | 104.3046875 | 104.2656250 | 104.2968750 | 104.2968750 | 121 |
|
Dec 15, 2025
|
104.2578125 | 104.2578125 | 104.2460938 | 104.2460938 | 104.2460938 | 265 |
|
Dec 12, 2025
|
104.1875000 | 104.2148438 | 104.1875000 | 104.2070313 | 104.2070313 | 582 |
|
Dec 11, 2025
|
104.2148438 | 104.2148438 | 104.1875000 | 104.2070313 | 104.2070313 | 289 |
|
Dec 10, 2025
|
104.0390625 | 104.1757813 | 104.0390625 | 104.1562500 | 104.1562500 | 9,703 |
|
Dec 9, 2025
|
104.1328125 | 104.1328125 | 104.0507813 | 104.0585938 | 104.0585938 | 189 |
|
Dec 8, 2025
|
104.1523438 | 104.1523438 | 104.0625000 | 104.1171875 | 104.1171875 | 509 |
|
Dec 5, 2025
|
104.1953125 | 104.1953125 | 104.1289063 | 104.1367188 | 104.1367188 | 1,600 |
|
Dec 4, 2025
|
104.2343750 | 104.2382813 | 104.1796875 | 104.1875000 | 104.1875000 | 3,250 |
|
Dec 3, 2025
|
104.2421875 | 104.2734375 | 104.2226563 | 104.2617188 | 104.2617188 | 5,893 |
|
Dec 2, 2025
|
104.1835938 | 104.2187500 | 104.1679688 | 104.2109375 | 104.2109375 | 4,790 |
|
Dec 1, 2025
|
104.2304688 | 104.2656250 | 104.1640625 | 104.1679688 | 104.1679688 | 8,984 |
|
Nov 28, 2025
|
104.2812500 | 104.4023438 | 104.2343750 | 104.2539063 | 104.2539063 | 18,043 |
|
Nov 26, 2025
|
104.3046875 | 104.3085938 | 104.2304688 | 104.2695313 | 104.2695313 | 292,201 |
|
Nov 25, 2025
|
104.2851563 | 104.3242188 | 104.2421875 | 104.3085938 | 104.3085938 | 1,438,520 |
|
Nov 24, 2025
|
104.2539063 | 104.2851563 | 104.2265625 | 104.2734375 | 104.2734375 | 2,585,876 |
|
Nov 21, 2025
|
104.2226563 | 104.3203125 | 104.1796875 | 104.2656250 | 104.2656250 | 3,081,957 |
|
Nov 20, 2025
|
104.1171875 | 104.2343750 | 104.0234375 | 104.1796875 | 104.1796875 | 2,596,421 |
|
Nov 19, 2025
|
104.1601563 | 104.1914063 | 104.1054688 | 104.1093750 | 104.1093750 | 1,481,120 |
|
Nov 18, 2025
|
104.0976563 | 104.2148438 | 104.0820313 | 104.1445313 | 104.1445313 | 1,197,328 |
|
Nov 17, 2025
|
104.0937500 | 104.1250000 | 104.0742188 | 104.0937500 | 104.0937500 | 710,247 |
|
Nov 14, 2025
|
104.1289063 | 104.2265625 | 104.0742188 | 104.0859375 | 104.0859375 | 834,109 |
|
Nov 13, 2025
|
104.1796875 | 104.1835938 | 104.1054688 | 104.1367188 | 104.1367188 | 770,865 |
|
Nov 12, 2025
|
104.2070313 | 104.2148438 | 104.1601563 | 104.1835938 | 104.1835938 | 763,685 |
|
Nov 11, 2025
|
104.1406250 | 104.2226563 | 104.1328125 | 104.2148438 | 104.2148438 | 246,936 |
|
Nov 10, 2025
|
104.1562500 | 104.1796875 | 104.1171875 | 104.1445313 | 104.1445313 | 685,011 |
|
Nov 7, 2025
|
104.2109375 | 104.2617188 | 104.1601563 | 104.2109375 | 104.2109375 | 857,363 |
|
Nov 6, 2025
|
104.0703125 | 104.2265625 | 104.0664063 | 104.1953125 | 104.1953125 | 947,854 |
|
Nov 5, 2025
|
104.1796875 | 104.2343750 | 104.0625000 | 104.0703125 | 104.0703125 | 862,115 |
|
Nov 4, 2025
|
104.1289063 | 104.2031250 | 104.1210938 | 104.1679688 | 104.1679688 | 605,108 |
|
Nov 3, 2025
|
104.1640625 | 104.1875000 | 104.1093750 | 104.1367188 | 104.1367188 | - |
|
Oct 31, 2025
|
104.1250000 | 104.1835938 | 104.1015625 | 104.1210938 | 104.1210938 | 941,746 |
|
Oct 30, 2025
|
104.1523438 | 104.1875000 | 104.0781250 | 104.1210938 | 104.1210938 | 975,566 |
|
Oct 29, 2025
|
104.3437500 | 104.3554688 | 104.1250000 | 104.1796875 | 104.1796875 | 1,030,975 |
