NYSE - Delayed Quote • USD
Glatfelter Corporation (GLT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:04 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 25, 2024 | 1.5400 | 1.5394 | 1.4800 | 1.4800 | 1.4800 | 251,544 |
| Apr 24, 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 225,900 |
| Apr 23, 2024 | 1.5300 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 196,200 |
| Apr 22, 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 144,800 |
| Apr 19, 2024 | 1.4400 | 1.5500 | 1.4400 | 1.5500 | 1.5500 | 291,300 |
| Apr 18, 2024 | 1.5600 | 1.5600 | 1.4300 | 1.4700 | 1.4700 | 361,100 |
| Apr 17, 2024 | 1.6000 | 1.6300 | 1.4800 | 1.4800 | 1.4800 | 310,200 |
| Apr 16, 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 630,800 |
| Apr 15, 2024 | 1.7100 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 532,500 |
| Apr 12, 2024 | 1.7600 | 1.8000 | 1.6700 | 1.6800 | 1.6800 | 414,300 |
| Apr 11, 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 276,400 |
| Apr 10, 2024 | 1.7700 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 322,700 |
| Apr 9, 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 263,100 |
| Apr 8, 2024 | 1.7800 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 588,500 |
| Apr 5, 2024 | 1.8600 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 240,000 |
| Apr 4, 2024 | 1.8600 | 2.0200 | 1.8400 | 1.8400 | 1.8400 | 511,900 |
| Apr 3, 2024 | 1.7900 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 321,000 |
| Apr 2, 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 543,700 |
| Apr 1, 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 440,900 |
| Mar 28, 2024 | 1.9200 | 2.0600 | 1.9100 | 2.0000 | 2.0000 | 399,200 |
| Mar 27, 2024 | 1.7500 | 1.9100 | 1.7500 | 1.9000 | 1.9000 | 342,500 |
| Mar 26, 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 280,800 |
| Mar 25, 2024 | 1.8200 | 1.9900 | 1.7500 | 1.8000 | 1.8000 | 389,500 |
| Mar 22, 2024 | 1.8000 | 1.8600 | 1.7300 | 1.7600 | 1.7600 | 306,600 |
| Mar 21, 2024 | 1.8400 | 1.8800 | 1.7200 | 1.8100 | 1.8100 | 619,600 |
| Mar 20, 2024 | 1.6900 | 1.8900 | 1.6800 | 1.8400 | 1.8400 | 546,200 |
| Mar 19, 2024 | 1.7600 | 1.8200 | 1.6500 | 1.6900 | 1.6900 | 600,200 |
| Mar 18, 2024 | 1.7900 | 1.8200 | 1.6800 | 1.7500 | 1.7500 | 679,000 |
| Mar 15, 2024 | 1.8100 | 1.8900 | 1.6900 | 1.7700 | 1.7700 | 3,219,600 |
| Mar 14, 2024 | 1.8900 | 1.9100 | 1.7200 | 1.8600 | 1.8600 | 591,300 |
| Mar 13, 2024 | 1.9700 | 1.9800 | 1.8900 | 1.9100 | 1.9100 | 430,400 |
| Mar 12, 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9400 | 1.9400 | 664,000 |
| Mar 11, 2024 | 2.1000 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 1,108,600 |
| Mar 8, 2024 | 2.1900 | 2.2900 | 2.1000 | 2.1200 | 2.1200 | 414,900 |
| Mar 7, 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 674,800 |
| Mar 6, 2024 | 2.0900 | 2.1100 | 2.0100 | 2.0200 | 2.0200 | 387,700 |
| Mar 5, 2024 | 2.1100 | 2.1600 | 2.0300 | 2.0600 | 2.0600 | 316,600 |
| Mar 4, 2024 | 2.2300 | 2.2600 | 2.0500 | 2.1100 | 2.1100 | 522,000 |
| Mar 1, 2024 | 2.2300 | 2.2900 | 2.1800 | 2.2500 | 2.2500 | 484,700 |
| Feb 29, 2024 | 2.2100 | 2.2600 | 2.1500 | 2.2300 | 2.2300 | 246,800 |
| Feb 28, 2024 | 2.1900 | 2.2200 | 2.1100 | 2.1200 | 2.1200 | 190,600 |
| Feb 27, 2024 | 2.0500 | 2.2900 | 2.0500 | 2.2100 | 2.2100 | 500,800 |
| Feb 26, 2024 | 2.0100 | 2.0900 | 1.9500 | 2.0500 | 2.0500 | 414,900 |
| Feb 23, 2024 | 2.0500 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 544,700 |
| Feb 22, 2024 | 2.1100 | 2.1900 | 1.9800 | 2.0600 | 2.0600 | 726,200 |
| Feb 21, 2024 | 2.0400 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 632,000 |
| Feb 20, 2024 | 2.1400 | 2.1700 | 2.0100 | 2.0200 | 2.0200 | 639,000 |
| Feb 16, 2024 | 2.2700 | 2.2900 | 2.1400 | 2.1900 | 2.1900 | 611,900 |
| Feb 15, 2024 | 2.3000 | 2.3900 | 2.2300 | 2.3300 | 2.3300 | 532,200 |
| Feb 14, 2024 | 2.1500 | 2.3300 | 2.1500 | 2.3200 | 2.3200 | 1,196,900 |
| Feb 13, 2024 | 2.1500 | 2.2400 | 2.0900 | 2.1800 | 2.1800 | 814,700 |
| Feb 12, 2024 | 2.2200 | 2.3600 | 2.1700 | 2.2200 | 2.2200 | 1,205,200 |
| Feb 9, 2024 | 2.1400 | 2.3500 | 2.0800 | 2.2600 | 2.2600 | 1,709,400 |
| Feb 8, 2024 | 2.5300 | 2.5300 | 2.2100 | 2.2200 | 2.2200 | 3,184,400 |
| Feb 7, 2024 | 2.5300 | 2.7100 | 1.9600 | 2.6400 | 2.6400 | 66,705,200 |
| Feb 6, 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 286,400 |
| Feb 5, 2024 | 1.3500 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 416,500 |
| Feb 2, 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 202,800 |
| Feb 1, 2024 | 1.4500 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 166,200 |
| Jan 31, 2024 | 1.6300 | 1.6500 | 1.4300 | 1.4500 | 1.4500 | 168,600 |
| Jan 30, 2024 | 1.6000 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 102,800 |
| Jan 29, 2024 | 1.6400 | 1.6700 | 1.5700 | 1.6400 | 1.6400 | 261,700 |
| Jan 26, 2024 | 1.6000 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 193,800 |
| Jan 25, 2024 | 1.6000 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 105,100 |
| Jan 24, 2024 | 1.5800 | 1.6300 | 1.5000 | 1.5600 | 1.5600 | 763,700 |
| Jan 23, 2024 | 1.5400 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 157,000 |
| Jan 22, 2024 | 1.3500 | 1.5400 | 1.3400 | 1.5100 | 1.5100 | 207,500 |
| Jan 19, 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 131,500 |
| Jan 18, 2024 | 1.3800 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 127,500 |
| Jan 17, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 163,800 |
| Jan 16, 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 185,000 |
| Jan 12, 2024 | 1.4800 | 1.5100 | 1.3500 | 1.3500 | 1.3500 | 220,400 |
| Jan 11, 2024 | 1.5000 | 1.5300 | 1.3700 | 1.4300 | 1.4300 | 239,800 |
| Jan 10, 2024 | 1.6100 | 1.6400 | 1.5000 | 1.5200 | 1.5200 | 185,400 |
| Jan 9, 2024 | 1.7000 | 1.7000 | 1.5900 | 1.6100 | 1.6100 | 265,800 |
| Jan 8, 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 113,500 |
| Jan 5, 2024 | 1.6600 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 187,500 |
| Jan 4, 2024 | 1.6800 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 131,700 |
| Jan 3, 2024 | 1.7400 | 1.7900 | 1.6600 | 1.6700 | 1.6700 | 207,500 |
| Jan 2, 2024 | 1.9400 | 1.9700 | 1.7900 | 1.7900 | 1.7900 | 288,000 |
| Dec 29, 2023 | 1.9400 | 2.0500 | 1.8800 | 1.9400 | 1.9400 | 275,500 |
| Dec 28, 2023 | 1.9600 | 2.1800 | 1.9500 | 1.9800 | 1.9800 | 637,100 |
| Dec 27, 2023 | 1.9400 | 2.0300 | 1.9300 | 1.9700 | 1.9700 | 281,000 |
| Dec 26, 2023 | 1.8800 | 2.0600 | 1.8600 | 1.9600 | 1.9600 | 397,800 |
| Dec 22, 2023 | 1.7900 | 1.9000 | 1.7700 | 1.8700 | 1.8700 | 328,400 |
| Dec 21, 2023 | 1.6700 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 261,500 |
| Dec 20, 2023 | 1.6500 | 1.8500 | 1.6000 | 1.6900 | 1.6900 | 574,300 |
| Dec 19, 2023 | 1.5800 | 1.6700 | 1.5700 | 1.6300 | 1.6300 | 196,900 |
| Dec 18, 2023 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 175,800 |
| Dec 15, 2023 | 1.6500 | 1.6500 | 1.5400 | 1.6100 | 1.6100 | 1,352,900 |
| Dec 14, 2023 | 1.5000 | 1.6800 | 1.5000 | 1.6200 | 1.6200 | 331,300 |
| Dec 13, 2023 | 1.3500 | 1.5000 | 1.3000 | 1.4800 | 1.4800 | 325,400 |
| Dec 12, 2023 | 1.4400 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 156,400 |
| Dec 11, 2023 | 1.4800 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 150,500 |
| Dec 8, 2023 | 1.4800 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 148,500 |
| Dec 7, 2023 | 1.5000 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 156,300 |
| Dec 6, 2023 | 1.5100 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 187,900 |
| Dec 5, 2023 | 1.5900 | 1.6100 | 1.4600 | 1.4600 | 1.4600 | 141,700 |
| Dec 4, 2023 | 1.5400 | 1.6700 | 1.5400 | 1.5600 | 1.5600 | 289,600 |
| Dec 1, 2023 | 1.4700 | 1.6500 | 1.4600 | 1.5800 | 1.5800 | 329,800 |
| Nov 30, 2023 | 1.4300 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 171,200 |
| Nov 29, 2023 | 1.3200 | 1.4800 | 1.3200 | 1.4200 | 1.4200 | 374,300 |
| Nov 28, 2023 | 1.3700 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 218,100 |
| Nov 27, 2023 | 1.4500 | 1.4700 | 1.3600 | 1.3700 | 1.3700 | 493,700 |
| Nov 24, 2023 | 1.4800 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 52,700 |
| Nov 22, 2023 | 1.4500 | 1.5000 | 1.3900 | 1.4900 | 1.4900 | 367,000 |
| Nov 21, 2023 | 1.4800 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 176,700 |
| Nov 20, 2023 | 1.4800 | 1.5700 | 1.4800 | 1.5100 | 1.5100 | 123,900 |
| Nov 17, 2023 | 1.5300 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 206,800 |
| Nov 16, 2023 | 1.5600 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 96,500 |
| Nov 15, 2023 | 1.4500 | 1.5800 | 1.4500 | 1.5300 | 1.5300 | 214,600 |
| Nov 14, 2023 | 1.4400 | 1.5500 | 1.4300 | 1.4900 | 1.4900 | 425,700 |
| Nov 13, 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 95,900 |
| Nov 10, 2023 | 1.3800 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 236,600 |
| Nov 9, 2023 | 1.4500 | 1.4700 | 1.3900 | 1.4100 | 1.4100 | 186,200 |
| Nov 8, 2023 | 1.5000 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 248,400 |
| Nov 7, 2023 | 1.5900 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 202,900 |
| Nov 6, 2023 | 1.6900 | 1.7200 | 1.6100 | 1.6100 | 1.6100 | 192,500 |
| Nov 3, 2023 | 1.6000 | 1.7300 | 1.6000 | 1.6700 | 1.6700 | 329,800 |
| Nov 2, 2023 | 1.4900 | 1.6600 | 1.4400 | 1.5700 | 1.5700 | 436,800 |
| Nov 1, 2023 | 1.7300 | 1.7500 | 1.6100 | 1.6300 | 1.6300 | 298,700 |
| Oct 31, 2023 | 1.7200 | 1.7700 | 1.6800 | 1.7300 | 1.7300 | 283,900 |
| Oct 30, 2023 | 1.6300 | 1.7600 | 1.6300 | 1.6800 | 1.6800 | 360,200 |
| Oct 27, 2023 | 1.6300 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | 271,800 |
| Oct 26, 2023 | 1.5900 | 1.6300 | 1.5400 | 1.6000 | 1.6000 | 185,600 |
| Oct 25, 2023 | 1.5000 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 132,600 |
| Oct 24, 2023 | 1.4700 | 1.5600 | 1.4600 | 1.5400 | 1.5400 | 309,000 |
| Oct 23, 2023 | 1.5700 | 1.5700 | 1.4400 | 1.4500 | 1.4500 | 302,700 |
| Oct 20, 2023 | 1.6500 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 262,000 |
| Oct 19, 2023 | 1.6800 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 286,000 |
| Oct 18, 2023 | 1.7800 | 1.7800 | 1.6600 | 1.6800 | 1.6800 | 349,300 |
| Oct 17, 2023 | 1.7000 | 1.9100 | 1.7000 | 1.7700 | 1.7700 | 349,400 |
| Oct 16, 2023 | 1.7800 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 324,000 |
| Oct 13, 2023 | 1.7500 | 1.8500 | 1.7300 | 1.7600 | 1.7600 | 287,300 |
| Oct 12, 2023 | 1.7900 | 1.7900 | 1.6400 | 1.6500 | 1.6500 | 344,100 |
| Oct 11, 2023 | 1.8100 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 235,400 |
| Oct 10, 2023 | 1.7700 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 545,500 |
| Oct 9, 2023 | 1.8700 | 1.8900 | 1.7800 | 1.8100 | 1.8100 | 231,700 |
| Oct 6, 2023 | 1.8500 | 1.8900 | 1.8300 | 1.8800 | 1.8800 | 355,100 |
| Oct 5, 2023 | 1.9200 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 351,800 |
| Oct 4, 2023 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 247,900 |
| Oct 3, 2023 | 1.9800 | 1.9800 | 1.8400 | 1.9000 | 1.9000 | 401,000 |
| Oct 2, 2023 | 1.9800 | 2.0100 | 1.9200 | 2.0000 | 2.0000 | 651,800 |
| Sep 29, 2023 | 2.0600 | 2.1100 | 1.9900 | 2.0000 | 2.0000 | 313,800 |
| Sep 28, 2023 | 2.0500 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 189,600 |
| Sep 27, 2023 | 2.0100 | 2.0700 | 1.9800 | 2.0600 | 2.0600 | 274,700 |
| Sep 26, 2023 | 2.0000 | 2.0400 | 1.9200 | 2.0000 | 2.0000 | 338,400 |
| Sep 25, 2023 | 2.1800 | 2.1900 | 2.0000 | 2.0100 | 2.0100 | 237,500 |
| Sep 22, 2023 | 2.2000 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 138,000 |
| Sep 21, 2023 | 2.3500 | 2.3500 | 2.1200 | 2.2000 | 2.2000 | 362,100 |
| Sep 20, 2023 | 2.4400 | 2.4800 | 2.3500 | 2.3800 | 2.3800 | 223,700 |
| Sep 19, 2023 | 2.3700 | 2.4500 | 2.3600 | 2.4100 | 2.4100 | 220,000 |
| Sep 18, 2023 | 2.5800 | 2.5800 | 2.3500 | 2.3900 | 2.3900 | 317,300 |
| Sep 15, 2023 | 2.4100 | 2.6500 | 2.3700 | 2.6200 | 2.6200 | 1,177,600 |
| Sep 14, 2023 | 2.3600 | 2.4500 | 2.3500 | 2.4100 | 2.4100 | 256,600 |
| Sep 13, 2023 | 2.4400 | 2.4600 | 2.3300 | 2.3600 | 2.3600 | 254,300 |
| Sep 12, 2023 | 2.4200 | 2.5300 | 2.4100 | 2.4300 | 2.4300 | 399,200 |
| Sep 11, 2023 | 2.2900 | 2.4400 | 2.2800 | 2.4200 | 2.4200 | 501,400 |
| Sep 8, 2023 | 2.0500 | 2.2700 | 2.0500 | 2.2000 | 2.2000 | 679,700 |
| Sep 7, 2023 | 2.0100 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 278,000 |
| Sep 6, 2023 | 2.0400 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 439,100 |
| Sep 5, 2023 | 1.9800 | 2.0700 | 1.8300 | 2.0400 | 2.0400 | 1,098,100 |
| Sep 1, 2023 | 2.0200 | 2.0600 | 1.9700 | 1.9800 | 1.9800 | 238,900 |
| Aug 31, 2023 | 2.0100 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 239,600 |
| Aug 30, 2023 | 2.0600 | 2.0900 | 1.9900 | 1.9900 | 1.9900 | 428,200 |
| Aug 29, 2023 | 2.1700 | 2.1900 | 2.0600 | 2.0600 | 2.0600 | 282,800 |
| Aug 28, 2023 | 2.1800 | 2.2700 | 2.1200 | 2.1800 | 2.1800 | 211,200 |
| Aug 25, 2023 | 2.2200 | 2.2300 | 2.1100 | 2.1500 | 2.1500 | 174,100 |
| Aug 24, 2023 | 2.3000 | 2.3000 | 2.1700 | 2.1900 | 2.1900 | 212,900 |
| Aug 23, 2023 | 2.1300 | 2.2900 | 2.0900 | 2.2700 | 2.2700 | 310,800 |
| Aug 22, 2023 | 2.1800 | 2.2200 | 2.0200 | 2.1300 | 2.1300 | 366,900 |
| Aug 21, 2023 | 2.1200 | 2.2100 | 2.0700 | 2.0800 | 2.0800 | 246,900 |
| Aug 18, 2023 | 2.0400 | 2.2200 | 2.0400 | 2.1200 | 2.1200 | 373,000 |
| Aug 17, 2023 | 2.0100 | 2.0900 | 1.9900 | 2.0500 | 2.0500 | 271,100 |
| Aug 16, 2023 | 2.0400 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 503,500 |
| Aug 15, 2023 | 2.0800 | 2.1100 | 2.0000 | 2.0300 | 2.0300 | 694,900 |
| Aug 14, 2023 | 2.0000 | 2.1300 | 1.8500 | 2.1000 | 2.1000 | 719,900 |
| Aug 11, 2023 | 1.9600 | 2.0200 | 1.8500 | 1.8900 | 1.8900 | 439,100 |
| Aug 10, 2023 | 2.1000 | 2.1100 | 1.9400 | 1.9600 | 1.9600 | 559,100 |
| Aug 9, 2023 | 2.0700 | 2.1300 | 1.8600 | 2.1000 | 2.1000 | 496,300 |
| Aug 8, 2023 | 2.0900 | 2.1300 | 2.0200 | 2.0700 | 2.0700 | 551,500 |
| Aug 7, 2023 | 2.3400 | 2.3600 | 2.1000 | 2.1000 | 2.1000 | 677,600 |
| Aug 4, 2023 | 2.5900 | 2.7200 | 2.3400 | 2.3500 | 2.3500 | 628,900 |
| Aug 3, 2023 | 3.1200 | 3.1200 | 2.2900 | 2.6500 | 2.6500 | 1,641,400 |
| Aug 2, 2023 | 3.4600 | 3.4600 | 3.3200 | 3.3500 | 3.3500 | 302,200 |
| Aug 1, 2023 | 3.3700 | 3.5200 | 3.3200 | 3.4800 | 3.4800 | 175,600 |
| Jul 31, 2023 | 3.2600 | 3.4500 | 3.2500 | 3.4000 | 3.4000 | 245,900 |
| Jul 28, 2023 | 3.2000 | 3.3100 | 3.1900 | 3.2400 | 3.2400 | 259,300 |
| Jul 27, 2023 | 3.4200 | 3.4200 | 3.1500 | 3.1700 | 3.1700 | 298,000 |
| Jul 26, 2023 | 3.4000 | 3.4900 | 3.3600 | 3.4100 | 3.4100 | 148,300 |
| Jul 25, 2023 | 3.4900 | 3.4900 | 3.3600 | 3.4000 | 3.4000 | 129,300 |
| Jul 24, 2023 | 3.4900 | 3.6300 | 3.4500 | 3.5100 | 3.5100 | 186,700 |
| Jul 21, 2023 | 3.4500 | 3.4900 | 3.3600 | 3.4700 | 3.4700 | 238,300 |
| Jul 20, 2023 | 3.5200 | 3.5200 | 3.3800 | 3.4300 | 3.4300 | 377,800 |
| Jul 19, 2023 | 3.3800 | 3.7100 | 3.3700 | 3.5200 | 3.5200 | 387,600 |
| Jul 18, 2023 | 3.3500 | 3.4800 | 3.2700 | 3.3600 | 3.3600 | 163,400 |
| Jul 17, 2023 | 3.2800 | 3.4800 | 3.2500 | 3.3400 | 3.3400 | 243,800 |
| Jul 14, 2023 | 3.3000 | 3.3300 | 3.1000 | 3.3100 | 3.3100 | 283,100 |
| Jul 13, 2023 | 3.2800 | 3.3700 | 3.2300 | 3.2600 | 3.2600 | 221,500 |
| Jul 12, 2023 | 3.1500 | 3.3200 | 3.1300 | 3.2700 | 3.2700 | 228,800 |
| Jul 11, 2023 | 3.2200 | 3.2600 | 3.0600 | 3.0800 | 3.0800 | 302,500 |
| Jul 10, 2023 | 3.2300 | 3.4200 | 3.2000 | 3.2100 | 3.2100 | 192,100 |
| Jul 7, 2023 | 3.0600 | 3.2500 | 3.0600 | 3.2400 | 3.2400 | 390,700 |
| Jul 6, 2023 | 3.0400 | 3.0700 | 2.9300 | 3.0000 | 3.0000 | 340,300 |
| Jul 5, 2023 | 3.1800 | 3.1900 | 3.0400 | 3.0500 | 3.0500 | 303,500 |
| Jul 3, 2023 | 3.0300 | 3.2400 | 3.0200 | 3.2400 | 3.2400 | 264,300 |
| Jun 30, 2023 | 3.0700 | 3.0700 | 2.9500 | 3.0200 | 3.0200 | 221,000 |
| Jun 29, 2023 | 3.0600 | 3.1300 | 3.0300 | 3.0300 | 3.0300 | 256,400 |
| Jun 28, 2023 | 3.0800 | 3.0800 | 2.9700 | 3.0500 | 3.0500 | 159,800 |
| Jun 27, 2023 | 3.1100 | 3.1100 | 2.9900 | 3.0800 | 3.0800 | 239,000 |
| Jun 26, 2023 | 2.9500 | 3.1200 | 2.9500 | 3.1000 | 3.1000 | 239,400 |
| Jun 23, 2023 | 2.8700 | 3.0200 | 2.8700 | 3.0100 | 3.0100 | 831,300 |
| Jun 22, 2023 | 2.9800 | 2.9800 | 2.8400 | 2.9200 | 2.9200 | 359,100 |
| Jun 21, 2023 | 2.9200 | 3.0800 | 2.9100 | 3.0000 | 3.0000 | 256,400 |
| Jun 20, 2023 | 2.9700 | 3.0100 | 2.8800 | 2.9600 | 2.9600 | 272,400 |
| Jun 16, 2023 | 3.0700 | 3.0700 | 2.9200 | 3.0100 | 3.0100 | 483,600 |
| Jun 15, 2023 | 3.0100 | 3.0200 | 2.9300 | 3.0100 | 3.0100 | 384,400 |
| Jun 14, 2023 | 3.2300 | 3.3000 | 3.0100 | 3.0400 | 3.0400 | 270,300 |
| Jun 13, 2023 | 3.1900 | 3.2600 | 3.1300 | 3.1500 | 3.1500 | 257,900 |
| Jun 12, 2023 | 3.2100 | 3.4000 | 3.1600 | 3.1800 | 3.1800 | 317,400 |
| Jun 9, 2023 | 3.2900 | 3.3000 | 3.1600 | 3.1600 | 3.1600 | 251,400 |
| Jun 8, 2023 | 3.5800 | 3.5800 | 3.3000 | 3.3200 | 3.3200 | 233,300 |
| Jun 7, 2023 | 3.4700 | 3.6200 | 3.4400 | 3.5800 | 3.5800 | 313,000 |
| Jun 6, 2023 | 3.3100 | 3.5400 | 3.3100 | 3.4300 | 3.4300 | 258,000 |
| Jun 5, 2023 | 3.2300 | 3.3600 | 3.2100 | 3.3200 | 3.3200 | 199,000 |
| Jun 2, 2023 | 2.9100 | 3.2400 | 2.9100 | 3.2200 | 3.2200 | 451,400 |
| Jun 1, 2023 | 2.8700 | 2.9100 | 2.7600 | 2.8000 | 2.8000 | 665,200 |
| May 31, 2023 | 3.1100 | 3.1300 | 2.8400 | 2.8700 | 2.8700 | 464,900 |
| May 30, 2023 | 3.1200 | 3.1900 | 3.0500 | 3.0800 | 3.0800 | 386,600 |
| May 26, 2023 | 3.2100 | 3.2100 | 3.0600 | 3.1200 | 3.1200 | 283,800 |
| May 25, 2023 | 3.4900 | 3.5200 | 3.1600 | 3.2200 | 3.2200 | 328,500 |
| May 24, 2023 | 3.7600 | 3.7600 | 3.5100 | 3.5300 | 3.5300 | 319,000 |
| May 23, 2023 | 3.6300 | 3.8200 | 3.6300 | 3.7700 | 3.7700 | 230,800 |
| May 22, 2023 | 3.5300 | 3.7200 | 3.5200 | 3.7000 | 3.7000 | 221,600 |
| May 19, 2023 | 3.6700 | 3.6900 | 3.5000 | 3.5100 | 3.5100 | 192,200 |
| May 18, 2023 | 3.5200 | 3.6600 | 3.4900 | 3.6200 | 3.6200 | 353,600 |
| May 17, 2023 | 3.3600 | 3.5600 | 3.3600 | 3.5400 | 3.5400 | 264,000 |
| May 16, 2023 | 3.5200 | 3.5300 | 3.3700 | 3.3700 | 3.3700 | 238,500 |
| May 15, 2023 | 3.6700 | 3.7300 | 3.5200 | 3.5400 | 3.5400 | 406,200 |
| May 12, 2023 | 3.8100 | 3.8200 | 3.6300 | 3.6400 | 3.6400 | 246,200 |
| May 11, 2023 | 3.7000 | 3.8800 | 3.6200 | 3.7900 | 3.7900 | 491,900 |
| May 10, 2023 | 3.5500 | 3.8000 | 3.5100 | 3.7200 | 3.7200 | 497,600 |
| May 9, 2023 | 3.5400 | 3.5400 | 3.4800 | 3.4800 | 3.4800 | 349,100 |
| May 8, 2023 | 3.4800 | 3.6300 | 3.4200 | 3.5500 | 3.5500 | 529,400 |
| May 5, 2023 | 3.7200 | 3.7200 | 3.2300 | 3.4500 | 3.4500 | 556,000 |
| May 4, 2023 | 4.1200 | 4.1900 | 3.4700 | 3.6500 | 3.6500 | 644,200 |
| May 3, 2023 | 4.3200 | 4.5800 | 4.3200 | 4.3600 | 4.3600 | 523,100 |
| May 2, 2023 | 4.3500 | 4.3900 | 4.0200 | 4.3100 | 4.3100 | 599,100 |
| May 1, 2023 | 4.5400 | 4.5900 | 4.3600 | 4.3900 | 4.3900 | 405,500 |
| Apr 28, 2023 | 4.4100 | 4.5700 | 4.3400 | 4.5200 | 4.5200 | 345,100 |
| Apr 27, 2023 | 4.2100 | 4.4800 | 4.2000 | 4.4100 | 4.4100 | 299,800 |
| Apr 26, 2023 | 4.2800 | 4.3600 | 4.1900 | 4.2500 | 4.2500 | 315,300 |