NasdaqGS - Nasdaq Real Time Price USD
Acacia Research Corporation (ACTG)
3.9000
+0.0100
+(0.26%)
As of 2:04:03 PM EDT. 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 |
|---|---|---|---|---|---|---|
| May 13, 2025 | 3.9200 | 3.9850 | 3.8800 | 3.9000 | 3.9000 | 131,935 |
| May 12, 2025 | 3.8500 | 3.9400 | 3.7800 | 3.8900 | 3.8900 | 604,100 |
| May 9, 2025 | 3.5300 | 3.8200 | 3.5300 | 3.7700 | 3.7700 | 455,500 |
| May 8, 2025 | 3.5900 | 3.6500 | 3.3200 | 3.5400 | 3.5400 | 1,115,000 |
| May 7, 2025 | 3.0800 | 3.1300 | 3.0300 | 3.0700 | 3.0700 | 126,600 |
| May 6, 2025 | 3.0300 | 3.1100 | 2.9900 | 3.0800 | 3.0800 | 151,500 |
| May 5, 2025 | 3.1600 | 3.1600 | 3.0600 | 3.0700 | 3.0700 | 117,100 |
| May 2, 2025 | 3.1700 | 3.2100 | 3.1400 | 3.1600 | 3.1600 | 180,000 |
| May 1, 2025 | 3.1100 | 3.1600 | 3.0400 | 3.1500 | 3.1500 | 208,300 |
| Apr 30, 2025 | 3.0900 | 3.1000 | 3.0300 | 3.0900 | 3.0900 | 154,700 |
| Apr 29, 2025 | 3.0800 | 3.1400 | 3.0400 | 3.1300 | 3.1300 | 194,400 |
| Apr 28, 2025 | 3.1700 | 3.1700 | 3.0600 | 3.0800 | 3.0800 | 216,800 |
| Apr 25, 2025 | 3.0300 | 3.2300 | 3.0300 | 3.1300 | 3.1300 | 294,000 |
| Apr 24, 2025 | 3.0200 | 3.0900 | 2.9700 | 3.0700 | 3.0700 | 172,200 |
| Apr 23, 2025 | 2.9800 | 3.0400 | 2.9700 | 2.9800 | 2.9800 | 157,600 |
| Apr 22, 2025 | 2.9500 | 2.9900 | 2.9000 | 2.9300 | 2.9300 | 189,800 |
| Apr 21, 2025 | 2.8800 | 2.9300 | 2.8000 | 2.9200 | 2.9200 | 267,700 |
| Apr 17, 2025 | 2.9400 | 2.9600 | 2.8700 | 2.8900 | 2.8900 | 180,600 |
| Apr 16, 2025 | 2.9800 | 3.0200 | 2.9100 | 2.9400 | 2.9400 | 157,200 |
| Apr 15, 2025 | 3.0200 | 3.1300 | 3.0000 | 3.0100 | 3.0100 | 149,700 |
| Apr 14, 2025 | 3.0000 | 3.1400 | 2.9900 | 3.0200 | 3.0200 | 312,600 |
| Apr 11, 2025 | 2.8200 | 2.9300 | 2.7000 | 2.9100 | 2.9100 | 1,169,200 |
| Apr 10, 2025 | 2.9300 | 2.9700 | 2.7700 | 2.8400 | 2.8400 | 490,100 |
| Apr 9, 2025 | 2.9200 | 3.0900 | 2.8500 | 2.9900 | 2.9900 | 325,000 |
| Apr 8, 2025 | 3.0500 | 3.1800 | 2.9000 | 2.9400 | 2.9400 | 421,900 |
| Apr 7, 2025 | 2.8700 | 3.2000 | 2.8400 | 3.0000 | 3.0000 | 656,200 |
| Apr 4, 2025 | 3.0000 | 3.0100 | 2.7600 | 2.9500 | 2.9500 | 758,100 |
| Apr 3, 2025 | 3.1800 | 3.2400 | 3.0400 | 3.0400 | 3.0400 | 306,100 |
| Apr 2, 2025 | 3.3100 | 3.4300 | 3.3000 | 3.3500 | 3.3500 | 307,800 |
| Apr 1, 2025 | 3.1900 | 3.4000 | 3.1400 | 3.3600 | 3.3600 | 603,200 |
| Mar 31, 2025 | 3.2900 | 3.2900 | 3.1900 | 3.2000 | 3.2000 | 230,200 |
| Mar 28, 2025 | 3.3600 | 3.3800 | 3.2900 | 3.3100 | 3.3100 | 134,100 |
| Mar 27, 2025 | 3.3500 | 3.3600 | 3.2800 | 3.3600 | 3.3600 | 233,200 |
| Mar 26, 2025 | 3.3700 | 3.4200 | 3.3300 | 3.3400 | 3.3400 | 130,500 |
| Mar 25, 2025 | 3.4000 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 181,300 |
| Mar 24, 2025 | 3.4800 | 3.4800 | 3.3900 | 3.4000 | 3.4000 | 315,500 |
| Mar 21, 2025 | 3.4300 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 458,300 |
| Mar 20, 2025 | 3.4800 | 3.4900 | 3.4000 | 3.4500 | 3.4500 | 312,000 |
| Mar 19, 2025 | 3.4400 | 3.4900 | 3.3800 | 3.4800 | 3.4800 | 243,700 |
| Mar 18, 2025 | 3.5000 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 251,200 |
| Mar 17, 2025 | 3.6100 | 3.6100 | 3.4800 | 3.5100 | 3.5100 | 319,600 |
| Mar 14, 2025 | 3.6400 | 3.6800 | 3.4200 | 3.5800 | 3.5800 | 529,000 |
| Mar 13, 2025 | 4.2400 | 4.2400 | 3.5600 | 3.6100 | 3.6100 | 1,158,200 |
| Mar 12, 2025 | 4.2400 | 4.2600 | 4.1500 | 4.2200 | 4.2200 | 185,900 |
| Mar 11, 2025 | 4.2200 | 4.2600 | 4.2000 | 4.2300 | 4.2300 | 141,400 |
| Mar 10, 2025 | 4.1500 | 4.2500 | 4.1500 | 4.1900 | 4.1900 | 315,500 |
| Mar 7, 2025 | 4.0700 | 4.2200 | 4.0400 | 4.1900 | 4.1900 | 291,000 |
| Mar 6, 2025 | 3.9400 | 4.1100 | 3.9200 | 4.0900 | 4.0900 | 210,800 |
| Mar 5, 2025 | 3.9400 | 3.9900 | 3.9100 | 3.9800 | 3.9800 | 245,300 |
| Mar 4, 2025 | 3.9400 | 4.0000 | 3.8800 | 3.9400 | 3.9400 | 321,600 |
| Mar 3, 2025 | 4.2000 | 4.2000 | 3.9700 | 3.9900 | 3.9900 | 426,500 |
| Feb 28, 2025 | 4.1900 | 4.2100 | 4.1400 | 4.2000 | 4.2000 | 127,200 |
| Feb 27, 2025 | 4.2400 | 4.2500 | 4.1600 | 4.1600 | 4.1600 | 138,200 |
| Feb 26, 2025 | 4.1800 | 4.2500 | 4.1800 | 4.2400 | 4.2400 | 69,400 |
| Feb 25, 2025 | 4.2200 | 4.2500 | 4.1700 | 4.1900 | 4.1900 | 111,800 |
| Feb 24, 2025 | 4.2600 | 4.2600 | 4.1700 | 4.2300 | 4.2300 | 222,100 |
| Feb 21, 2025 | 4.3800 | 4.3900 | 4.2100 | 4.2100 | 4.2100 | 113,100 |
| Feb 20, 2025 | 4.3700 | 4.3900 | 4.3200 | 4.3400 | 4.3400 | 56,400 |
| Feb 19, 2025 | 4.3600 | 4.4000 | 4.3100 | 4.4000 | 4.4000 | 63,900 |
| Feb 18, 2025 | 4.3300 | 4.4100 | 4.3000 | 4.3800 | 4.3800 | 93,200 |
| Feb 14, 2025 | 4.3700 | 4.4100 | 4.3400 | 4.3500 | 4.3500 | 104,300 |
| Feb 13, 2025 | 4.2200 | 4.3600 | 4.2000 | 4.3400 | 4.3400 | 143,100 |
| Feb 12, 2025 | 4.2500 | 4.2900 | 4.1800 | 4.2200 | 4.2200 | 90,900 |
| Feb 11, 2025 | 4.2300 | 4.2900 | 4.2100 | 4.2500 | 4.2500 | 67,400 |
| Feb 10, 2025 | 4.2600 | 4.3200 | 4.2200 | 4.2500 | 4.2500 | 179,200 |
| Feb 7, 2025 | 4.2900 | 4.3500 | 4.2200 | 4.2600 | 4.2600 | 149,500 |
| Feb 6, 2025 | 4.3800 | 4.3800 | 4.2800 | 4.3000 | 4.3000 | 113,900 |
| Feb 5, 2025 | 4.3100 | 4.3600 | 4.2800 | 4.3500 | 4.3500 | 186,500 |
| Feb 4, 2025 | 4.2400 | 4.3400 | 4.2400 | 4.3000 | 4.3000 | 110,800 |
| Feb 3, 2025 | 4.2700 | 4.3300 | 4.2200 | 4.2400 | 4.2400 | 123,000 |
| Jan 31, 2025 | 4.4000 | 4.5300 | 4.3500 | 4.3600 | 4.3600 | 138,300 |
| Jan 30, 2025 | 4.3200 | 4.4500 | 4.3100 | 4.3800 | 4.3800 | 135,500 |
| Jan 29, 2025 | 4.2900 | 4.3000 | 4.2400 | 4.3000 | 4.3000 | 120,600 |
| Jan 28, 2025 | 4.3400 | 4.3500 | 4.2800 | 4.3000 | 4.3000 | 133,700 |
| Jan 27, 2025 | 4.3400 | 4.4100 | 4.3200 | 4.3200 | 4.3200 | 125,200 |
| Jan 24, 2025 | 4.3600 | 4.3800 | 4.3300 | 4.3500 | 4.3500 | 130,100 |
| Jan 23, 2025 | 4.4100 | 4.4200 | 4.3300 | 4.3700 | 4.3700 | 116,600 |
| Jan 22, 2025 | 4.4500 | 4.4900 | 4.3900 | 4.4300 | 4.4300 | 217,600 |
| Jan 21, 2025 | 4.4300 | 4.4500 | 4.3600 | 4.4400 | 4.4400 | 151,800 |
| Jan 17, 2025 | 4.4000 | 4.4500 | 4.3400 | 4.3900 | 4.3900 | 207,400 |
| Jan 16, 2025 | 4.3500 | 4.4100 | 4.3100 | 4.3700 | 4.3700 | 120,700 |
| Jan 15, 2025 | 4.4000 | 4.4400 | 4.3600 | 4.3700 | 4.3700 | 152,600 |
| Jan 14, 2025 | 4.3600 | 4.3800 | 4.2900 | 4.3300 | 4.3300 | 90,400 |
| Jan 13, 2025 | 4.2000 | 4.3200 | 4.1700 | 4.3200 | 4.3200 | 183,600 |
| Jan 10, 2025 | 4.2300 | 4.2400 | 4.1600 | 4.2200 | 4.2200 | 176,100 |
| Jan 8, 2025 | 4.3100 | 4.3100 | 4.2500 | 4.2600 | 4.2600 | 160,100 |
| Jan 7, 2025 | 4.3700 | 4.3900 | 4.2600 | 4.3200 | 4.3200 | 163,400 |
| Jan 6, 2025 | 4.3500 | 4.3900 | 4.3300 | 4.3400 | 4.3400 | 127,200 |
| Jan 3, 2025 | 4.3800 | 4.3800 | 4.3100 | 4.3200 | 4.3200 | 144,600 |
| Jan 2, 2025 | 4.3700 | 4.4800 | 4.3300 | 4.3500 | 4.3500 | 188,100 |
| Dec 31, 2024 | 4.3600 | 4.3900 | 4.3100 | 4.3400 | 4.3400 | 208,900 |
| Dec 30, 2024 | 4.3500 | 4.3600 | 4.2500 | 4.3300 | 4.3300 | 122,800 |
| Dec 27, 2024 | 4.4400 | 4.4700 | 4.3400 | 4.3700 | 4.3700 | 132,600 |
| Dec 26, 2024 | 4.4900 | 4.5300 | 4.4300 | 4.4400 | 4.4400 | 147,000 |
| Dec 24, 2024 | 4.4700 | 4.5300 | 4.4500 | 4.5100 | 4.5100 | 98,000 |
| Dec 23, 2024 | 4.4200 | 4.5100 | 4.4200 | 4.4500 | 4.4500 | 230,100 |
| Dec 20, 2024 | 4.2600 | 4.5100 | 4.2600 | 4.4200 | 4.4200 | 845,300 |
| Dec 19, 2024 | 4.3300 | 4.4200 | 4.3000 | 4.3100 | 4.3100 | 304,100 |
| Dec 18, 2024 | 4.5200 | 4.5400 | 4.2900 | 4.3100 | 4.3100 | 265,300 |
| Dec 17, 2024 | 4.4500 | 4.5100 | 4.4400 | 4.5000 | 4.5000 | 150,300 |
| Dec 16, 2024 | 4.4600 | 4.5100 | 4.4500 | 4.4900 | 4.4900 | 164,300 |
| Dec 13, 2024 | 4.5000 | 4.5200 | 4.4300 | 4.4800 | 4.4800 | 182,200 |
| Dec 12, 2024 | 4.5300 | 4.5700 | 4.4900 | 4.5000 | 4.5000 | 251,300 |
| Dec 11, 2024 | 4.4400 | 4.5400 | 4.4200 | 4.5300 | 4.5300 | 481,800 |
| Dec 10, 2024 | 4.5100 | 4.5100 | 4.4300 | 4.4400 | 4.4400 | 258,500 |
| Dec 9, 2024 | 4.5300 | 4.5900 | 4.5000 | 4.5000 | 4.5000 | 162,200 |
| Dec 6, 2024 | 4.5900 | 4.5900 | 4.4700 | 4.5300 | 4.5300 | 174,700 |
| Dec 5, 2024 | 4.5100 | 4.5600 | 4.5000 | 4.5600 | 4.5600 | 133,900 |
| Dec 4, 2024 | 4.4900 | 4.5500 | 4.4700 | 4.5200 | 4.5200 | 199,700 |
| Dec 3, 2024 | 4.4400 | 4.5000 | 4.3800 | 4.4700 | 4.4700 | 326,400 |
| Dec 2, 2024 | 4.5700 | 4.5700 | 4.4200 | 4.4200 | 4.4200 | 448,600 |
| Nov 29, 2024 | 4.5200 | 4.5800 | 4.5100 | 4.5500 | 4.5500 | 129,400 |
| Nov 27, 2024 | 4.5100 | 4.5400 | 4.4900 | 4.4900 | 4.4900 | 248,300 |
| Nov 26, 2024 | 4.5900 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 126,200 |
| Nov 25, 2024 | 4.5600 | 4.6600 | 4.5500 | 4.5800 | 4.5800 | 155,200 |
| Nov 22, 2024 | 4.5400 | 4.6000 | 4.5200 | 4.5600 | 4.5600 | 137,100 |
| Nov 21, 2024 | 4.4600 | 4.5400 | 4.4600 | 4.5300 | 4.5300 | 131,300 |
| Nov 20, 2024 | 4.4300 | 4.4800 | 4.4000 | 4.4500 | 4.4500 | 282,700 |
| Nov 19, 2024 | 4.5100 | 4.5100 | 4.4200 | 4.4200 | 4.4200 | 297,800 |
| Nov 18, 2024 | 4.4400 | 4.5600 | 4.4400 | 4.5100 | 4.5100 | 313,500 |
| Nov 15, 2024 | 4.3800 | 4.4600 | 4.3600 | 4.4300 | 4.4300 | 299,300 |
| Nov 14, 2024 | 4.3400 | 4.4600 | 4.3200 | 4.3700 | 4.3700 | 308,600 |
| Nov 13, 2024 | 4.3400 | 4.3700 | 4.2200 | 4.3100 | 4.3100 | 487,800 |
| Nov 12, 2024 | 4.2400 | 4.6500 | 4.1400 | 4.3100 | 4.3100 | 1,109,100 |
| Nov 11, 2024 | 4.7100 | 4.7600 | 4.6800 | 4.7300 | 4.7300 | 273,100 |
| Nov 8, 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6900 | 4.6900 | 145,500 |
| Nov 7, 2024 | 4.7300 | 4.7800 | 4.6600 | 4.6800 | 4.6800 | 252,500 |
| Nov 6, 2024 | 4.6900 | 4.7900 | 4.6300 | 4.7200 | 4.7200 | 454,600 |
| Nov 5, 2024 | 4.3400 | 4.4700 | 4.3400 | 4.4600 | 4.4600 | 514,800 |
| Nov 4, 2024 | 4.5800 | 4.5800 | 4.3400 | 4.3600 | 4.3600 | 503,600 |
| Nov 1, 2024 | 4.5200 | 4.6700 | 4.5200 | 4.5900 | 4.5900 | 333,900 |
| Oct 31, 2024 | 4.6200 | 4.6700 | 4.5200 | 4.5200 | 4.5200 | 362,100 |
| Oct 30, 2024 | 4.7800 | 4.8000 | 4.6200 | 4.6200 | 4.6200 | 218,600 |
| Oct 29, 2024 | 4.7100 | 4.7900 | 4.7100 | 4.7600 | 4.7600 | 98,100 |
| Oct 28, 2024 | 4.7900 | 4.8300 | 4.7400 | 4.7400 | 4.7400 | 133,500 |
| Oct 25, 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7500 | 4.7500 | 175,100 |
| Oct 24, 2024 | 4.7700 | 4.8100 | 4.7400 | 4.7400 | 4.7400 | 108,400 |
| Oct 23, 2024 | 4.7100 | 4.8100 | 4.7100 | 4.7800 | 4.7800 | 229,800 |
| Oct 22, 2024 | 4.7900 | 4.7900 | 4.7200 | 4.7300 | 4.7300 | 128,500 |
| Oct 21, 2024 | 4.9000 | 5.3600 | 4.7900 | 4.7900 | 4.7900 | 388,500 |
| Oct 18, 2024 | 4.7700 | 4.7700 | 4.7300 | 4.7300 | 4.7300 | 122,400 |
| Oct 17, 2024 | 4.6600 | 4.7800 | 4.6600 | 4.7700 | 4.7700 | 160,300 |
| Oct 16, 2024 | 4.5300 | 4.7000 | 4.5300 | 4.6600 | 4.6600 | 244,100 |
| Oct 15, 2024 | 4.6000 | 4.6500 | 4.5200 | 4.5200 | 4.5200 | 284,900 |
| Oct 14, 2024 | 4.5900 | 4.7100 | 4.5900 | 4.5900 | 4.5900 | 263,000 |
| Oct 11, 2024 | 4.5200 | 4.6100 | 4.5200 | 4.6000 | 4.6000 | 295,900 |
| Oct 10, 2024 | 4.4900 | 4.5900 | 4.4900 | 4.5200 | 4.5200 | 331,000 |
| Oct 9, 2024 | 4.7600 | 4.7600 | 4.5400 | 4.5500 | 4.5500 | 283,600 |
| Oct 8, 2024 | 4.4800 | 4.6200 | 4.4800 | 4.5500 | 4.5500 | 253,500 |
| Oct 7, 2024 | 4.5100 | 4.5600 | 4.4700 | 4.4800 | 4.4800 | 315,400 |
| Oct 4, 2024 | 4.5200 | 4.6100 | 4.5200 | 4.5300 | 4.5300 | 228,700 |
| Oct 3, 2024 | 4.4400 | 4.5400 | 4.4400 | 4.4800 | 4.4800 | 306,100 |
| Oct 2, 2024 | 4.4000 | 4.5900 | 4.4000 | 4.4200 | 4.4200 | 298,900 |
| Oct 1, 2024 | 4.6300 | 4.6500 | 4.4100 | 4.4500 | 4.4500 | 569,600 |
| Sep 30, 2024 | 4.7100 | 4.7500 | 4.6400 | 4.6600 | 4.6600 | 312,100 |
| Sep 27, 2024 | 4.8000 | 4.8200 | 4.7300 | 4.7300 | 4.7300 | 341,600 |
| Sep 26, 2024 | 4.8000 | 4.8100 | 4.7500 | 4.7600 | 4.7600 | 261,000 |
| Sep 25, 2024 | 4.7500 | 4.8400 | 4.7300 | 4.7500 | 4.7500 | 248,400 |
| Sep 24, 2024 | 4.6200 | 4.7800 | 4.6200 | 4.7600 | 4.7600 | 268,100 |
| Sep 23, 2024 | 4.5800 | 4.6400 | 4.5600 | 4.6000 | 4.6000 | 293,300 |
| Sep 20, 2024 | 4.6400 | 4.6900 | 4.5600 | 4.5800 | 4.5800 | 576,400 |
| Sep 19, 2024 | 4.7800 | 4.7900 | 4.6700 | 4.6800 | 4.6800 | 343,000 |
| Sep 18, 2024 | 4.7600 | 4.8100 | 4.6800 | 4.6900 | 4.6900 | 189,400 |
| Sep 17, 2024 | 4.7600 | 4.8400 | 4.7600 | 4.7600 | 4.7600 | 187,100 |
| Sep 16, 2024 | 4.7800 | 4.8000 | 4.7200 | 4.7500 | 4.7500 | 300,300 |
| Sep 13, 2024 | 4.7800 | 4.8200 | 4.7600 | 4.7800 | 4.7800 | 124,700 |
| Sep 12, 2024 | 4.6800 | 4.7900 | 4.6700 | 4.7500 | 4.7500 | 235,400 |
| Sep 11, 2024 | 4.6700 | 4.7300 | 4.6000 | 4.6600 | 4.6600 | 437,800 |
| Sep 10, 2024 | 4.7000 | 4.8000 | 4.6600 | 4.7000 | 4.7000 | 337,800 |
| Sep 9, 2024 | 4.6700 | 4.8200 | 4.6700 | 4.7000 | 4.7000 | 244,200 |
| Sep 6, 2024 | 4.7400 | 4.7600 | 4.6800 | 4.6900 | 4.6900 | 274,500 |
| Sep 5, 2024 | 4.7200 | 4.7700 | 4.6900 | 4.7300 | 4.7300 | 216,900 |
| Sep 4, 2024 | 4.6900 | 4.7700 | 4.6900 | 4.7000 | 4.7000 | 198,800 |
| Sep 3, 2024 | 4.7100 | 4.7800 | 4.6800 | 4.6800 | 4.6800 | 358,700 |
| Aug 30, 2024 | 4.8100 | 4.8300 | 4.7500 | 4.8100 | 4.8100 | 163,300 |
| Aug 29, 2024 | 4.7800 | 4.8500 | 4.7500 | 4.7900 | 4.7900 | 117,400 |
| Aug 28, 2024 | 4.7300 | 4.7800 | 4.7100 | 4.7400 | 4.7400 | 193,400 |
| Aug 27, 2024 | 4.7500 | 4.7700 | 4.7200 | 4.7300 | 4.7300 | 212,200 |
| Aug 26, 2024 | 4.8100 | 4.8100 | 4.7500 | 4.7700 | 4.7700 | 161,100 |
| Aug 23, 2024 | 4.7000 | 4.8600 | 4.6700 | 4.7900 | 4.7900 | 261,300 |
| Aug 22, 2024 | 4.7400 | 4.7600 | 4.6600 | 4.6700 | 4.6700 | 315,600 |
| Aug 21, 2024 | 4.8000 | 4.8200 | 4.7300 | 4.7400 | 4.7400 | 181,000 |
| Aug 20, 2024 | 4.7300 | 4.8000 | 4.6900 | 4.7600 | 4.7600 | 174,700 |
| Aug 19, 2024 | 4.7600 | 4.7700 | 4.7000 | 4.7600 | 4.7600 | 306,600 |
| Aug 16, 2024 | 4.6800 | 4.7900 | 4.6800 | 4.7500 | 4.7500 | 490,900 |
| Aug 15, 2024 | 4.6700 | 4.7400 | 4.6100 | 4.6700 | 4.6700 | 2,194,200 |
| Aug 14, 2024 | 4.5300 | 4.8200 | 4.5000 | 4.5800 | 4.5800 | 456,100 |
| Aug 13, 2024 | 4.4900 | 4.5400 | 4.4200 | 4.4800 | 4.4800 | 542,800 |
| Aug 12, 2024 | 4.5200 | 4.6200 | 4.3500 | 4.4900 | 4.4900 | 676,000 |
| Aug 9, 2024 | 4.8000 | 4.8000 | 4.3600 | 4.5800 | 4.5800 | 954,800 |
| Aug 8, 2024 | 4.9000 | 4.9800 | 4.7800 | 4.9200 | 4.9200 | 285,400 |
| Aug 7, 2024 | 4.8600 | 4.9100 | 4.8000 | 4.8100 | 4.8100 | 235,900 |
| Aug 6, 2024 | 4.7100 | 4.8600 | 4.6400 | 4.7900 | 4.7900 | 266,900 |
| Aug 5, 2024 | 4.7600 | 4.7600 | 4.5800 | 4.6700 | 4.6700 | 506,000 |
| Aug 2, 2024 | 5.0000 | 5.0500 | 4.8700 | 4.8800 | 4.8800 | 532,000 |
| Aug 1, 2024 | 5.3400 | 5.3700 | 5.1000 | 5.1300 | 5.1300 | 177,800 |
| Jul 31, 2024 | 5.4000 | 5.4400 | 5.3300 | 5.3500 | 5.3500 | 382,000 |
| Jul 30, 2024 | 5.3500 | 5.3800 | 5.2800 | 5.3500 | 5.3500 | 164,800 |
| Jul 29, 2024 | 5.4400 | 5.5000 | 5.3300 | 5.3500 | 5.3500 | 188,600 |
| Jul 26, 2024 | 5.4900 | 5.5000 | 5.3700 | 5.4200 | 5.4200 | 207,100 |
| Jul 25, 2024 | 5.4200 | 5.5200 | 5.3200 | 5.4100 | 5.4100 | 370,900 |
| Jul 24, 2024 | 5.5700 | 5.6100 | 5.4200 | 5.4200 | 5.4200 | 243,900 |
| Jul 23, 2024 | 5.5100 | 5.6400 | 5.4700 | 5.6200 | 5.6200 | 254,100 |
| Jul 22, 2024 | 5.3500 | 5.5100 | 5.2700 | 5.5100 | 5.5100 | 246,100 |
| Jul 19, 2024 | 5.4200 | 5.4300 | 5.2900 | 5.3100 | 5.3100 | 198,600 |
| Jul 18, 2024 | 5.5200 | 5.6100 | 5.3900 | 5.4100 | 5.4100 | 237,200 |
| Jul 17, 2024 | 5.6000 | 5.6400 | 5.4200 | 5.5700 | 5.5700 | 418,800 |
| Jul 16, 2024 | 5.6600 | 5.7000 | 5.5700 | 5.6000 | 5.6000 | 353,900 |
| Jul 15, 2024 | 5.4300 | 5.5800 | 5.4000 | 5.5800 | 5.5800 | 543,300 |
| Jul 12, 2024 | 5.4500 | 5.5300 | 5.4000 | 5.4200 | 5.4200 | 366,700 |
| Jul 11, 2024 | 5.3200 | 5.4600 | 5.3200 | 5.3800 | 5.3800 | 304,300 |
| Jul 10, 2024 | 5.2100 | 5.2700 | 5.1800 | 5.2600 | 5.2600 | 91,600 |
| Jul 9, 2024 | 5.2400 | 5.2800 | 5.1300 | 5.2100 | 5.2100 | 124,400 |
| Jul 8, 2024 | 5.1800 | 5.2800 | 5.1300 | 5.2400 | 5.2400 | 180,400 |
| Jul 5, 2024 | 5.1700 | 5.1800 | 5.0500 | 5.1300 | 5.1300 | 150,000 |
| Jul 3, 2024 | 5.1100 | 5.1900 | 5.0600 | 5.1600 | 5.1600 | 112,300 |
| Jul 2, 2024 | 4.9900 | 5.1100 | 4.9600 | 5.0700 | 5.0700 | 121,700 |
| Jul 1, 2024 | 5.0300 | 5.1000 | 4.9500 | 4.9800 | 4.9800 | 167,700 |
| Jun 28, 2024 | 4.9000 | 5.0500 | 4.8600 | 5.0100 | 5.0100 | 612,100 |
| Jun 27, 2024 | 4.8900 | 4.9100 | 4.8400 | 4.9000 | 4.9000 | 164,400 |
| Jun 26, 2024 | 4.8700 | 4.9600 | 4.8600 | 4.8800 | 4.8800 | 164,200 |
| Jun 25, 2024 | 4.9900 | 4.9900 | 4.8700 | 4.9300 | 4.9300 | 155,500 |
| Jun 24, 2024 | 5.0400 | 5.0600 | 4.9600 | 4.9800 | 4.9800 | 151,500 |
| Jun 21, 2024 | 5.0400 | 5.0700 | 5.0000 | 5.0000 | 5.0000 | 274,500 |
| Jun 20, 2024 | 5.1900 | 5.2000 | 5.0400 | 5.0400 | 5.0400 | 79,900 |
| Jun 18, 2024 | 5.1400 | 5.2100 | 5.0900 | 5.1600 | 5.1600 | 209,200 |
| Jun 17, 2024 | 5.2500 | 5.2500 | 5.0500 | 5.1000 | 5.1000 | 350,000 |
| Jun 14, 2024 | 5.3100 | 5.3100 | 5.1700 | 5.2000 | 5.2000 | 108,000 |
| Jun 13, 2024 | 5.3100 | 5.3200 | 5.2200 | 5.3100 | 5.3100 | 101,500 |
| Jun 12, 2024 | 5.3700 | 5.4300 | 5.2900 | 5.3300 | 5.3300 | 315,500 |
| Jun 11, 2024 | 5.1700 | 5.2700 | 5.1400 | 5.2600 | 5.2600 | 104,300 |
| Jun 10, 2024 | 5.1400 | 5.2400 | 5.1200 | 5.2100 | 5.2100 | 174,600 |
| Jun 7, 2024 | 5.2700 | 5.2700 | 5.0900 | 5.1900 | 5.1900 | 195,800 |
| Jun 6, 2024 | 5.3000 | 5.3500 | 5.2400 | 5.3000 | 5.3000 | 143,500 |
| Jun 5, 2024 | 5.5200 | 5.5200 | 5.2900 | 5.3000 | 5.3000 | 179,300 |
| Jun 4, 2024 | 5.5300 | 5.5700 | 5.4800 | 5.4900 | 5.4900 | 186,100 |
| Jun 3, 2024 | 5.6000 | 5.7400 | 5.5100 | 5.5200 | 5.5200 | 454,700 |
| May 31, 2024 | 5.4600 | 5.5900 | 5.4200 | 5.5800 | 5.5800 | 145,500 |
| May 30, 2024 | 5.5500 | 5.6200 | 5.4500 | 5.4600 | 5.4600 | 352,600 |
| May 29, 2024 | 5.5000 | 5.5500 | 5.4500 | 5.5200 | 5.5200 | 129,100 |
| May 28, 2024 | 5.6400 | 5.6400 | 5.5100 | 5.5200 | 5.5200 | 196,100 |
| May 24, 2024 | 5.6100 | 5.6200 | 5.5300 | 5.5500 | 5.5500 | 128,000 |
| May 23, 2024 | 5.6600 | 5.6600 | 5.5100 | 5.5700 | 5.5700 | 153,400 |
| May 22, 2024 | 5.7000 | 5.7300 | 5.6300 | 5.6600 | 5.6600 | 242,000 |
| May 21, 2024 | 5.5100 | 5.7300 | 5.4900 | 5.6800 | 5.6800 | 648,200 |
| May 20, 2024 | 5.4100 | 5.5400 | 5.3500 | 5.5100 | 5.5100 | 427,600 |
| May 17, 2024 | 5.4100 | 5.4300 | 5.3100 | 5.3800 | 5.3800 | 206,900 |
| May 16, 2024 | 5.3000 | 5.4100 | 5.2500 | 5.3800 | 5.3800 | 270,300 |
| May 15, 2024 | 5.3000 | 5.3700 | 5.1500 | 5.3000 | 5.3000 | 442,100 |
| May 14, 2024 | 5.2200 | 5.3800 | 5.1900 | 5.2900 | 5.2900 | 259,800 |
| May 13, 2024 | 5.0800 | 5.2400 | 5.0700 | 5.1600 | 5.1600 | 233,000 |