NasdaqGS - Nasdaq Real Time Price • USD
Acacia Research Corporation (ACTG)
At close: April 22 at 4:00 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 22, 2024 | 4.9000 | 4.9900 | 4.8800 | 4.9600 | 4.9600 | 141,400 |
| Apr 19, 2024 | 4.8200 | 4.9200 | 4.8200 | 4.8800 | 4.8800 | 121,100 |
| Apr 18, 2024 | 4.8300 | 4.9600 | 4.8000 | 4.8400 | 4.8400 | 189,300 |
| Apr 17, 2024 | 4.9700 | 4.9700 | 4.8100 | 4.8200 | 4.8200 | 141,400 |
| Apr 16, 2024 | 4.9000 | 4.9700 | 4.8600 | 4.9300 | 4.9300 | 226,800 |
| Apr 15, 2024 | 5.0000 | 5.0400 | 4.9200 | 4.9500 | 4.9500 | 253,000 |
| Apr 12, 2024 | 5.1500 | 5.1500 | 4.9800 | 5.0200 | 5.0200 | 126,700 |
| Apr 11, 2024 | 5.0000 | 5.1600 | 4.9300 | 5.1600 | 5.1600 | 173,300 |
| Apr 10, 2024 | 5.1100 | 5.1500 | 4.9800 | 5.0000 | 5.0000 | 422,600 |
| Apr 9, 2024 | 5.1600 | 5.2000 | 5.1100 | 5.2000 | 5.2000 | 198,800 |
| Apr 8, 2024 | 5.2400 | 5.2800 | 5.1100 | 5.1600 | 5.1600 | 202,900 |
| Apr 5, 2024 | 5.3500 | 5.3600 | 5.1600 | 5.2200 | 5.2200 | 267,400 |
| Apr 4, 2024 | 5.4000 | 5.4700 | 5.3300 | 5.3700 | 5.3700 | 297,900 |
| Apr 3, 2024 | 5.2600 | 5.3800 | 5.2500 | 5.3600 | 5.3600 | 355,100 |
| Apr 2, 2024 | 5.2700 | 5.3200 | 5.2000 | 5.2900 | 5.2900 | 206,000 |
| Apr 1, 2024 | 5.3000 | 5.3500 | 5.2600 | 5.3100 | 5.3100 | 211,600 |
| Mar 28, 2024 | 5.2600 | 5.4400 | 5.2600 | 5.3300 | 5.3300 | 306,100 |
| Mar 27, 2024 | 5.2300 | 5.3000 | 5.2300 | 5.2800 | 5.2800 | 317,300 |
| Mar 26, 2024 | 5.2800 | 5.2900 | 5.1700 | 5.2300 | 5.2300 | 222,700 |
| Mar 25, 2024 | 5.2700 | 5.3400 | 5.2100 | 5.2400 | 5.2400 | 363,800 |
| Mar 22, 2024 | 5.2100 | 5.3400 | 5.1100 | 5.2100 | 5.2100 | 471,800 |
| Mar 21, 2024 | 5.1700 | 5.2500 | 5.1400 | 5.1800 | 5.1800 | 470,300 |
| Mar 20, 2024 | 5.0500 | 5.1900 | 5.0000 | 5.1700 | 5.1700 | 591,700 |
| Mar 19, 2024 | 4.9400 | 5.1100 | 4.8900 | 5.0500 | 5.0500 | 781,200 |
| Mar 18, 2024 | 4.7800 | 4.9900 | 4.7000 | 4.9100 | 4.9100 | 811,100 |
| Mar 15, 2024 | 4.3000 | 4.6800 | 4.2700 | 4.6500 | 4.6500 | 1,197,000 |
| Mar 14, 2024 | 4.0300 | 4.0400 | 3.9500 | 3.9800 | 3.9800 | 248,400 |
| Mar 13, 2024 | 4.0200 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 94,100 |
| Mar 12, 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 77,400 |
| Mar 11, 2024 | 4.0100 | 4.0300 | 4.0000 | 4.0200 | 4.0200 | 67,400 |
| Mar 8, 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0200 | 4.0200 | 100,300 |
| Mar 7, 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0100 | 4.0100 | 83,700 |
| Mar 6, 2024 | 3.9900 | 3.9900 | 3.9200 | 3.9200 | 3.9200 | 140,700 |
| Mar 5, 2024 | 4.0600 | 4.0700 | 3.9400 | 3.9400 | 3.9400 | 170,400 |
| Mar 4, 2024 | 4.0700 | 4.1100 | 4.0300 | 4.0600 | 4.0600 | 171,800 |
| Mar 1, 2024 | 4.0500 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 93,100 |
| Feb 29, 2024 | 4.0500 | 4.0500 | 3.9700 | 4.0400 | 4.0400 | 145,600 |
| Feb 28, 2024 | 3.9800 | 4.0300 | 3.9700 | 3.9700 | 3.9700 | 121,300 |
| Feb 27, 2024 | 3.9800 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 81,900 |
| Feb 26, 2024 | 4.0300 | 4.0400 | 3.9500 | 3.9700 | 3.9700 | 122,500 |
| Feb 23, 2024 | 4.0200 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 117,400 |
| Feb 22, 2024 | 4.0000 | 4.0600 | 3.9700 | 4.0100 | 4.0100 | 153,300 |
| Feb 21, 2024 | 4.0700 | 4.1800 | 4.0000 | 4.0200 | 4.0200 | 137,000 |
| Feb 20, 2024 | 4.1500 | 4.2200 | 4.0400 | 4.0800 | 4.0800 | 184,400 |
| Feb 16, 2024 | 4.3300 | 4.3400 | 4.1900 | 4.1900 | 4.1900 | 126,300 |
| Feb 15, 2024 | 4.3800 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 192,100 |
| Feb 14, 2024 | 4.2300 | 4.3300 | 4.2200 | 4.3200 | 4.3200 | 197,900 |
| Feb 13, 2024 | 4.2700 | 4.3400 | 4.1600 | 4.1800 | 4.1800 | 219,500 |
| Feb 12, 2024 | 4.3300 | 4.3600 | 4.2400 | 4.3200 | 4.3200 | 256,100 |
| Feb 9, 2024 | 4.2900 | 4.3900 | 4.2300 | 4.3600 | 4.3600 | 277,400 |
| Feb 8, 2024 | 4.2500 | 4.3000 | 4.1500 | 4.2600 | 4.2600 | 422,600 |
| Feb 7, 2024 | 3.8800 | 3.9200 | 3.8200 | 3.8700 | 3.8700 | 232,700 |
| Feb 6, 2024 | 3.8000 | 3.9100 | 3.7800 | 3.8800 | 3.8800 | 191,900 |
| Feb 5, 2024 | 3.9700 | 4.0100 | 3.8000 | 3.8100 | 3.8100 | 322,200 |
| Feb 2, 2024 | 3.9200 | 4.0600 | 3.9100 | 3.9700 | 3.9700 | 128,500 |
| Feb 1, 2024 | 3.9400 | 4.0300 | 3.9100 | 3.9600 | 3.9600 | 117,700 |
| Jan 31, 2024 | 4.0200 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 219,000 |
| Jan 30, 2024 | 4.1500 | 4.1600 | 4.0200 | 4.0300 | 4.0300 | 78,600 |
| Jan 29, 2024 | 4.0500 | 4.4900 | 4.0300 | 4.1400 | 4.1400 | 334,200 |
| Jan 26, 2024 | 4.0900 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 69,100 |
| Jan 25, 2024 | 4.0500 | 4.1200 | 4.0100 | 4.0600 | 4.0600 | 118,200 |
| Jan 24, 2024 | 4.0400 | 4.0900 | 3.9700 | 4.0000 | 4.0000 | 109,000 |
| Jan 23, 2024 | 3.9800 | 4.0100 | 3.9400 | 4.0000 | 4.0000 | 135,300 |
| Jan 22, 2024 | 3.8800 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 174,700 |
| Jan 19, 2024 | 3.7500 | 3.8300 | 3.6800 | 3.7900 | 3.7900 | 202,400 |
| Jan 18, 2024 | 3.7400 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 86,700 |
| Jan 17, 2024 | 3.7000 | 3.7700 | 3.6900 | 3.7300 | 3.7300 | 81,600 |
| Jan 16, 2024 | 3.6600 | 3.8300 | 3.6600 | 3.7300 | 3.7300 | 132,900 |
| Jan 12, 2024 | 3.8100 | 3.8300 | 3.7100 | 3.7500 | 3.7500 | 121,600 |
| Jan 11, 2024 | 3.7900 | 3.8700 | 3.7300 | 3.7600 | 3.7600 | 110,500 |
| Jan 10, 2024 | 3.8900 | 3.8900 | 3.7600 | 3.7800 | 3.7800 | 106,500 |
| Jan 9, 2024 | 3.8600 | 3.9200 | 3.8300 | 3.8900 | 3.8900 | 137,400 |
| Jan 8, 2024 | 3.8600 | 3.9000 | 3.8200 | 3.8900 | 3.8900 | 88,700 |
| Jan 5, 2024 | 3.8100 | 3.8800 | 3.6500 | 3.8400 | 3.8400 | 132,600 |
| Jan 4, 2024 | 3.9100 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | 89,400 |
| Jan 3, 2024 | 3.9000 | 3.9700 | 3.8800 | 3.8900 | 3.8900 | 127,500 |
| Jan 2, 2024 | 3.9200 | 3.9500 | 3.8700 | 3.9200 | 3.9200 | 146,600 |
| Dec 29, 2023 | 3.9900 | 4.0100 | 3.9200 | 3.9200 | 3.9200 | 120,700 |
| Dec 28, 2023 | 4.0000 | 4.0500 | 3.9500 | 3.9800 | 3.9800 | 177,000 |
| Dec 27, 2023 | 3.9800 | 4.0100 | 3.9400 | 4.0000 | 4.0000 | 93,400 |
| Dec 26, 2023 | 3.9800 | 4.0200 | 3.9100 | 3.9900 | 3.9900 | 188,100 |
| Dec 22, 2023 | 3.9600 | 4.0000 | 3.8400 | 3.9700 | 3.9700 | 103,300 |
| Dec 21, 2023 | 3.8200 | 3.9500 | 3.8100 | 3.9400 | 3.9400 | 180,700 |
| Dec 20, 2023 | 3.9100 | 3.9600 | 3.8000 | 3.8100 | 3.8100 | 338,200 |
| Dec 19, 2023 | 3.8600 | 3.9700 | 3.8300 | 3.9000 | 3.9000 | 613,900 |
| Dec 18, 2023 | 3.9000 | 3.9000 | 3.8000 | 3.8400 | 3.8400 | 282,700 |
| Dec 15, 2023 | 3.9100 | 3.9200 | 3.8700 | 3.9000 | 3.9000 | 397,900 |
| Dec 14, 2023 | 3.8700 | 3.9300 | 3.8200 | 3.8900 | 3.8900 | 201,400 |
| Dec 13, 2023 | 3.7400 | 3.8700 | 3.7400 | 3.8500 | 3.8500 | 208,100 |
| Dec 12, 2023 | 3.7600 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 127,700 |
| Dec 11, 2023 | 3.7400 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 142,700 |
| Dec 8, 2023 | 3.7800 | 3.8000 | 3.7300 | 3.7800 | 3.7800 | 93,400 |
| Dec 7, 2023 | 3.7600 | 3.7900 | 3.7200 | 3.7900 | 3.7900 | 162,600 |
| Dec 6, 2023 | 4.0000 | 4.0300 | 3.7500 | 3.7600 | 3.7600 | 284,100 |
| Dec 5, 2023 | 3.9400 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 338,900 |
| Dec 4, 2023 | 3.7300 | 3.9600 | 3.7300 | 3.9400 | 3.9400 | 525,300 |
| Dec 1, 2023 | 3.6200 | 3.7700 | 3.6100 | 3.7600 | 3.7600 | 409,900 |
| Nov 30, 2023 | 3.6300 | 3.6600 | 3.5800 | 3.6400 | 3.6400 | 849,300 |
| Nov 29, 2023 | 3.6300 | 3.6700 | 3.5800 | 3.6200 | 3.6200 | 234,500 |
| Nov 28, 2023 | 3.6400 | 3.6800 | 3.6100 | 3.6400 | 3.6400 | 215,100 |
| Nov 27, 2023 | 3.6800 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 216,500 |
| Nov 24, 2023 | 3.7500 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 101,700 |
| Nov 22, 2023 | 3.7300 | 3.7700 | 3.7100 | 3.7400 | 3.7400 | 125,400 |
| Nov 21, 2023 | 3.7200 | 3.7800 | 3.6500 | 3.7200 | 3.7200 | 223,200 |
| Nov 20, 2023 | 3.7600 | 3.7800 | 3.6500 | 3.7500 | 3.7500 | 418,100 |
| Nov 17, 2023 | 3.7400 | 3.7800 | 3.7000 | 3.7400 | 3.7400 | 194,800 |
| Nov 16, 2023 | 3.7000 | 3.7500 | 3.6400 | 3.7100 | 3.7100 | 369,800 |
| Nov 15, 2023 | 3.7100 | 3.7400 | 3.6300 | 3.7100 | 3.7100 | 283,500 |
| Nov 14, 2023 | 3.7300 | 3.9500 | 3.6400 | 3.6900 | 3.6900 | 665,100 |
| Nov 13, 2023 | 3.6300 | 3.6600 | 3.6100 | 3.6300 | 3.6300 | 125,000 |
| Nov 10, 2023 | 3.6300 | 3.6700 | 3.5500 | 3.6300 | 3.6300 | 261,700 |
| Nov 9, 2023 | 3.6700 | 3.6900 | 3.5800 | 3.6100 | 3.6100 | 120,700 |
| Nov 8, 2023 | 3.6900 | 3.6900 | 3.6000 | 3.6700 | 3.6700 | 123,000 |
| Nov 7, 2023 | 3.7200 | 3.7300 | 3.6600 | 3.6900 | 3.6900 | 124,500 |
| Nov 6, 2023 | 3.7000 | 3.7600 | 3.6900 | 3.7400 | 3.7400 | 143,000 |
| Nov 3, 2023 | 3.7300 | 3.7800 | 3.6900 | 3.7200 | 3.7200 | 329,600 |
| Nov 2, 2023 | 3.6500 | 3.7200 | 3.5900 | 3.6800 | 3.6800 | 355,600 |
| Nov 1, 2023 | 3.5900 | 3.6400 | 3.5500 | 3.5900 | 3.5900 | 161,800 |
| Oct 31, 2023 | 3.5400 | 3.6100 | 3.5000 | 3.5900 | 3.5900 | 258,000 |
| Oct 30, 2023 | 3.5700 | 3.5700 | 3.5100 | 3.5300 | 3.5300 | 129,100 |
| Oct 27, 2023 | 3.5500 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 116,600 |
| Oct 26, 2023 | 3.5600 | 3.5600 | 3.4700 | 3.5400 | 3.5400 | 203,200 |
| Oct 25, 2023 | 3.5200 | 3.6000 | 3.5200 | 3.5500 | 3.5500 | 195,400 |
| Oct 24, 2023 | 3.5500 | 3.5700 | 3.5400 | 3.5500 | 3.5500 | 157,100 |
| Oct 23, 2023 | 3.4900 | 3.5600 | 3.4700 | 3.5300 | 3.5300 | 156,700 |
| Oct 20, 2023 | 3.4700 | 3.5600 | 3.4400 | 3.5000 | 3.5000 | 182,200 |
| Oct 19, 2023 | 3.4800 | 3.5300 | 3.4300 | 3.4600 | 3.4600 | 105,400 |
| Oct 18, 2023 | 3.5600 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 218,200 |
| Oct 17, 2023 | 3.6200 | 3.6700 | 3.5700 | 3.5700 | 3.5700 | 127,400 |
| Oct 16, 2023 | 3.6000 | 3.6600 | 3.5700 | 3.6300 | 3.6300 | 127,100 |
| Oct 13, 2023 | 3.6400 | 3.6400 | 3.5500 | 3.5700 | 3.5700 | 127,000 |
| Oct 12, 2023 | 3.6400 | 3.6500 | 3.5400 | 3.6300 | 3.6300 | 201,600 |
| Oct 11, 2023 | 3.6800 | 3.7000 | 3.6100 | 3.6200 | 3.6200 | 108,000 |
| Oct 10, 2023 | 3.6300 | 3.7000 | 3.6300 | 3.6800 | 3.6800 | 351,200 |
| Oct 9, 2023 | 3.5400 | 3.6600 | 3.5400 | 3.6500 | 3.6500 | 178,100 |
| Oct 6, 2023 | 3.5000 | 3.5800 | 3.4900 | 3.5600 | 3.5600 | 149,900 |
| Oct 5, 2023 | 3.5100 | 3.5500 | 3.4600 | 3.5000 | 3.5000 | 172,200 |
| Oct 4, 2023 | 3.5300 | 3.5500 | 3.4800 | 3.5100 | 3.5100 | 185,800 |
| Oct 3, 2023 | 3.5500 | 3.5800 | 3.4900 | 3.5500 | 3.5500 | 310,700 |
| Oct 2, 2023 | 3.6300 | 3.6500 | 3.5200 | 3.5500 | 3.5500 | 191,700 |
| Sep 29, 2023 | 3.5500 | 3.6900 | 3.5500 | 3.6500 | 3.6500 | 230,300 |
| Sep 28, 2023 | 3.5600 | 3.5600 | 3.4700 | 3.5200 | 3.5200 | 211,700 |
| Sep 27, 2023 | 3.4900 | 3.5900 | 3.4900 | 3.5500 | 3.5500 | 172,200 |
| Sep 26, 2023 | 3.5300 | 3.5900 | 3.4800 | 3.4800 | 3.4800 | 266,800 |
| Sep 25, 2023 | 3.5500 | 3.6200 | 3.5300 | 3.5500 | 3.5500 | 188,900 |
| Sep 22, 2023 | 3.6500 | 3.6800 | 3.5600 | 3.5600 | 3.5600 | 169,800 |
| Sep 21, 2023 | 3.5800 | 3.7000 | 3.5800 | 3.6600 | 3.6600 | 267,800 |
| Sep 20, 2023 | 3.6300 | 3.6900 | 3.5900 | 3.5900 | 3.5900 | 243,400 |
| Sep 19, 2023 | 3.6600 | 3.6800 | 3.6100 | 3.6200 | 3.6200 | 145,400 |
| Sep 18, 2023 | 3.6700 | 3.7100 | 3.6500 | 3.6600 | 3.6600 | 186,900 |
| Sep 15, 2023 | 3.7400 | 3.7800 | 3.6500 | 3.6600 | 3.6600 | 1,510,400 |
| Sep 14, 2023 | 3.5900 | 3.8600 | 3.5900 | 3.7400 | 3.7400 | 697,000 |
| Sep 13, 2023 | 3.6900 | 3.7100 | 3.5800 | 3.5900 | 3.5900 | 231,400 |
| Sep 12, 2023 | 3.6000 | 3.7200 | 3.6000 | 3.6800 | 3.6800 | 238,600 |
| Sep 11, 2023 | 3.5800 | 3.6300 | 3.5600 | 3.6000 | 3.6000 | 257,200 |
| Sep 8, 2023 | 3.6000 | 3.6500 | 3.5300 | 3.5700 | 3.5700 | 235,700 |
| Sep 7, 2023 | 3.6100 | 3.6400 | 3.5100 | 3.5800 | 3.5800 | 455,700 |
| Sep 6, 2023 | 3.6700 | 3.7400 | 3.6000 | 3.6200 | 3.6200 | 252,300 |
| Sep 5, 2023 | 3.7600 | 3.7800 | 3.6700 | 3.6700 | 3.6700 | 323,600 |
| Sep 1, 2023 | 3.8100 | 3.8500 | 3.7600 | 3.7900 | 3.7900 | 107,700 |
| Aug 31, 2023 | 3.8300 | 3.8800 | 3.7900 | 3.8100 | 3.8100 | 144,300 |
| Aug 30, 2023 | 3.8200 | 3.9400 | 3.8000 | 3.8200 | 3.8200 | 62,600 |
| Aug 29, 2023 | 3.8300 | 3.8700 | 3.7900 | 3.8200 | 3.8200 | 76,900 |
| Aug 28, 2023 | 3.8500 | 3.8800 | 3.8100 | 3.8400 | 3.8400 | 94,700 |
| Aug 25, 2023 | 3.7900 | 3.8600 | 3.7300 | 3.8400 | 3.8400 | 110,000 |
| Aug 24, 2023 | 3.7900 | 3.8400 | 3.7600 | 3.7700 | 3.7700 | 119,400 |
| Aug 23, 2023 | 3.7600 | 3.8500 | 3.7500 | 3.8200 | 3.8200 | 173,900 |
| Aug 22, 2023 | 3.7700 | 3.8100 | 3.7100 | 3.7500 | 3.7500 | 154,700 |
| Aug 21, 2023 | 3.7100 | 3.7800 | 3.6600 | 3.7400 | 3.7400 | 255,300 |
| Aug 18, 2023 | 3.6900 | 3.7600 | 3.6600 | 3.7000 | 3.7000 | 416,300 |
| Aug 17, 2023 | 3.8000 | 3.8200 | 3.7000 | 3.7200 | 3.7200 | 208,900 |
| Aug 16, 2023 | 3.7700 | 3.8100 | 3.7500 | 3.7600 | 3.7600 | 151,400 |
| Aug 15, 2023 | 3.9100 | 3.9600 | 3.7600 | 3.7700 | 3.7700 | 220,300 |
| Aug 14, 2023 | 3.8100 | 4.0600 | 3.7700 | 3.9800 | 3.9800 | 335,500 |
| Aug 11, 2023 | 3.7600 | 3.9300 | 3.7600 | 3.8100 | 3.8100 | 242,800 |
| Aug 10, 2023 | 3.7900 | 3.8500 | 3.7400 | 3.7600 | 3.7600 | 161,200 |
| Aug 9, 2023 | 3.9000 | 3.9700 | 3.7800 | 3.7800 | 3.7800 | 144,400 |
| Aug 8, 2023 | 3.7200 | 3.9700 | 3.7200 | 3.8800 | 3.8800 | 311,400 |
| Aug 7, 2023 | 3.7200 | 3.7600 | 3.6900 | 3.7400 | 3.7400 | 242,400 |
| Aug 4, 2023 | 3.8600 | 3.9400 | 3.6500 | 3.7200 | 3.7200 | 525,800 |
| Aug 3, 2023 | 4.0000 | 4.0000 | 3.8800 | 3.9200 | 3.9200 | 185,800 |
| Aug 2, 2023 | 3.9800 | 4.0500 | 3.9700 | 4.0100 | 4.0100 | 93,700 |
| Aug 1, 2023 | 3.9800 | 4.0300 | 3.9600 | 4.0000 | 4.0000 | 77,200 |
| Jul 31, 2023 | 3.9500 | 4.0100 | 3.9500 | 3.9900 | 3.9900 | 91,300 |
| Jul 28, 2023 | 4.0100 | 4.0100 | 3.9300 | 3.9400 | 3.9400 | 76,800 |
| Jul 27, 2023 | 3.9700 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 134,700 |
| Jul 26, 2023 | 3.9800 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 157,600 |
| Jul 25, 2023 | 4.0200 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 106,400 |
| Jul 24, 2023 | 4.0800 | 4.1200 | 4.0300 | 4.0400 | 4.0400 | 169,800 |
| Jul 21, 2023 | 4.1100 | 4.1200 | 4.0400 | 4.0600 | 4.0600 | 158,200 |
| Jul 20, 2023 | 4.1300 | 4.1300 | 4.0300 | 4.0700 | 4.0700 | 123,900 |
| Jul 19, 2023 | 4.1600 | 4.1800 | 4.0900 | 4.1100 | 4.1100 | 108,300 |
| Jul 18, 2023 | 4.1000 | 4.1800 | 4.0900 | 4.1500 | 4.1500 | 111,800 |
| Jul 17, 2023 | 4.0900 | 4.1600 | 4.0800 | 4.0900 | 4.0900 | 88,900 |
| Jul 14, 2023 | 4.1000 | 4.1200 | 4.0000 | 4.0800 | 4.0800 | 121,600 |
| Jul 13, 2023 | 4.0300 | 4.1200 | 4.0300 | 4.1100 | 4.1100 | 181,500 |
| Jul 12, 2023 | 4.1600 | 4.1600 | 4.0100 | 4.0300 | 4.0300 | 180,600 |
| Jul 11, 2023 | 4.1800 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 200,000 |
| Jul 10, 2023 | 4.0100 | 4.1700 | 4.0100 | 4.1600 | 4.1600 | 187,000 |
| Jul 7, 2023 | 3.8700 | 4.0200 | 3.8700 | 4.0200 | 4.0200 | 177,600 |
| Jul 6, 2023 | 3.9300 | 3.9300 | 3.8500 | 3.8800 | 3.8800 | 120,100 |
| Jul 5, 2023 | 4.0600 | 4.0700 | 3.9700 | 3.9700 | 3.9700 | 87,300 |
| Jul 3, 2023 | 4.1600 | 4.1800 | 4.0300 | 4.1000 | 4.1000 | 83,800 |
| Jun 30, 2023 | 4.1600 | 4.2000 | 4.1200 | 4.1600 | 4.1600 | 157,900 |
| Jun 29, 2023 | 4.0300 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 193,200 |
| Jun 28, 2023 | 3.9300 | 4.0500 | 3.8900 | 4.0200 | 4.0200 | 198,700 |
| Jun 27, 2023 | 4.1000 | 4.1000 | 3.8700 | 3.9300 | 3.9300 | 208,800 |
| Jun 26, 2023 | 4.1400 | 4.2100 | 4.0600 | 4.0900 | 4.0900 | 236,200 |
| Jun 23, 2023 | 4.4300 | 4.4400 | 4.1000 | 4.1400 | 4.1400 | 4,811,000 |
| Jun 22, 2023 | 4.5300 | 4.5500 | 4.4300 | 4.4500 | 4.4500 | 317,300 |
| Jun 21, 2023 | 4.5300 | 4.5600 | 4.4800 | 4.5200 | 4.5200 | 335,000 |
| Jun 20, 2023 | 4.5200 | 4.6000 | 4.5000 | 4.5400 | 4.5400 | 575,800 |
| Jun 16, 2023 | 4.5400 | 4.5800 | 4.3600 | 4.5400 | 4.5400 | 1,144,200 |
| Jun 15, 2023 | 4.5100 | 4.6200 | 4.5000 | 4.5800 | 4.5800 | 329,800 |
| Jun 14, 2023 | 4.5300 | 4.5900 | 4.4900 | 4.5000 | 4.5000 | 269,600 |
| Jun 13, 2023 | 4.5600 | 4.6200 | 4.3000 | 4.5300 | 4.5300 | 235,700 |
| Jun 12, 2023 | 4.5700 | 4.6100 | 4.5500 | 4.5600 | 4.5600 | 175,500 |
| Jun 9, 2023 | 4.5700 | 4.6000 | 4.4600 | 4.5800 | 4.5800 | 142,700 |
| Jun 8, 2023 | 4.6100 | 4.6400 | 4.5400 | 4.5900 | 4.5900 | 200,000 |
| Jun 7, 2023 | 4.5800 | 4.6400 | 4.5000 | 4.6100 | 4.6100 | 326,700 |
| Jun 6, 2023 | 4.3700 | 4.6600 | 4.3300 | 4.5800 | 4.5800 | 448,600 |
| Jun 5, 2023 | 4.3200 | 4.4100 | 4.2900 | 4.3700 | 4.3700 | 203,700 |
| Jun 2, 2023 | 4.1800 | 4.3700 | 4.1800 | 4.3000 | 4.3000 | 203,500 |
| Jun 1, 2023 | 4.1500 | 4.3800 | 4.1500 | 4.1900 | 4.1900 | 386,700 |
| May 31, 2023 | 3.8900 | 4.2100 | 3.8900 | 4.1400 | 4.1400 | 330,800 |
| May 30, 2023 | 3.9200 | 3.9800 | 3.8700 | 3.9000 | 3.9000 | 215,800 |
| May 26, 2023 | 3.7900 | 3.9900 | 3.7900 | 3.9300 | 3.9300 | 229,400 |
| May 25, 2023 | 3.7100 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 67,900 |
| May 24, 2023 | 3.7900 | 3.8000 | 3.7100 | 3.7500 | 3.7500 | 265,400 |
| May 23, 2023 | 3.9400 | 3.9900 | 3.7700 | 3.7900 | 3.7900 | 257,500 |
| May 22, 2023 | 4.0000 | 4.0600 | 3.9400 | 3.9400 | 3.9400 | 277,500 |
| May 19, 2023 | 3.9700 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 152,600 |
| May 18, 2023 | 4.1000 | 4.1000 | 3.9400 | 3.9900 | 3.9900 | 295,200 |
| May 17, 2023 | 4.0300 | 4.1400 | 3.9600 | 4.1000 | 4.1000 | 150,800 |
| May 16, 2023 | 3.9900 | 4.0600 | 3.9600 | 4.0300 | 4.0300 | 109,100 |
| May 15, 2023 | 3.9700 | 4.0700 | 3.9400 | 4.0000 | 4.0000 | 255,500 |
| May 12, 2023 | 3.9400 | 4.0500 | 3.7100 | 3.9500 | 3.9500 | 111,400 |
| May 11, 2023 | 3.9900 | 4.0300 | 3.9600 | 4.0000 | 4.0000 | 221,700 |
| May 10, 2023 | 3.9500 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 151,200 |
| May 9, 2023 | 3.9300 | 3.9500 | 3.9100 | 3.9100 | 3.9100 | 90,100 |
| May 8, 2023 | 3.8700 | 3.9400 | 3.8000 | 3.9300 | 3.9300 | 109,400 |
| May 5, 2023 | 3.8700 | 3.9300 | 3.8200 | 3.8900 | 3.8900 | 149,200 |
| May 4, 2023 | 3.8700 | 3.8700 | 3.7600 | 3.8300 | 3.8300 | 82,400 |
| May 3, 2023 | 3.7200 | 3.9000 | 3.7200 | 3.8800 | 3.8800 | 215,000 |
| May 2, 2023 | 3.8500 | 3.8500 | 3.6700 | 3.7100 | 3.7100 | 119,200 |
| May 1, 2023 | 3.8300 | 3.8700 | 3.7800 | 3.8600 | 3.8600 | 133,400 |
| Apr 28, 2023 | 3.7500 | 3.8500 | 3.7300 | 3.8500 | 3.8500 | 154,000 |
| Apr 27, 2023 | 3.7100 | 3.7900 | 3.6900 | 3.7400 | 3.7400 | 172,100 |
| Apr 26, 2023 | 3.6200 | 3.7200 | 3.6000 | 3.7000 | 3.7000 | 123,300 |
| Apr 25, 2023 | 3.7100 | 3.7300 | 3.6000 | 3.6200 | 3.6200 | 255,800 |
| Apr 24, 2023 | 3.7300 | 3.8300 | 3.7000 | 3.7300 | 3.7300 | 105,000 |