NasdaqCM - Delayed Quote • USD
374Water Inc. (SCWO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:30 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 | 1.4000 | 1.4100 | 1.3200 | 1.3700 | 1.3700 | 165,200 |
| Apr 24, 2024 | 1.3400 | 1.4100 | 1.2900 | 1.3700 | 1.3700 | 139,100 |
| Apr 23, 2024 | 1.2100 | 1.3700 | 1.2100 | 1.3400 | 1.3400 | 144,500 |
| Apr 22, 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 64,800 |
| Apr 19, 2024 | 1.2300 | 1.2600 | 1.1800 | 1.2600 | 1.2600 | 52,700 |
| Apr 18, 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2500 | 1.2500 | 88,300 |
| Apr 17, 2024 | 1.2400 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 52,300 |
| Apr 16, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 14,500 |
| Apr 15, 2024 | 1.2300 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 106,200 |
| Apr 12, 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 59,100 |
| Apr 11, 2024 | 1.2600 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 96,700 |
| Apr 10, 2024 | 1.2300 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 159,700 |
| Apr 9, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 33,200 |
| Apr 8, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 101,900 |
| Apr 5, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 39,800 |
| Apr 4, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 121,600 |
| Apr 3, 2024 | 1.2000 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 192,700 |
| Apr 2, 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 134,700 |
| Apr 1, 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 121,200 |
| Mar 28, 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 112,400 |
| Mar 27, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 45,700 |
| Mar 26, 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 149,000 |
| Mar 25, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 78,800 |
| Mar 22, 2024 | 1.3500 | 1.3500 | 1.2200 | 1.2300 | 1.2300 | 70,000 |
| Mar 21, 2024 | 1.2700 | 1.3600 | 1.2200 | 1.3400 | 1.3400 | 145,800 |
| Mar 20, 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2300 | 1.2300 | 123,500 |
| Mar 19, 2024 | 1.3500 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 90,500 |
| Mar 18, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 91,000 |
| Mar 15, 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 242,800 |
| Mar 14, 2024 | 1.3900 | 1.4900 | 1.3200 | 1.3500 | 1.3500 | 111,800 |
| Mar 13, 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 63,100 |
| Mar 12, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 72,100 |
| Mar 11, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 60,800 |
| Mar 8, 2024 | 1.4300 | 1.4600 | 1.3400 | 1.3700 | 1.3700 | 83,300 |
| Mar 7, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 94,700 |
| Mar 6, 2024 | 1.3900 | 1.5200 | 1.3400 | 1.3900 | 1.3900 | 224,900 |
| Mar 5, 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 66,700 |
| Mar 4, 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 73,000 |
| Mar 1, 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 70,500 |
| Feb 29, 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 72,400 |
| Feb 28, 2024 | 1.2900 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 56,900 |
| Feb 27, 2024 | 1.4100 | 1.4200 | 1.2500 | 1.3300 | 1.3300 | 117,100 |
| Feb 26, 2024 | 1.3500 | 1.4300 | 1.3100 | 1.4100 | 1.4100 | 104,600 |
| Feb 23, 2024 | 1.2900 | 1.4300 | 1.2700 | 1.3800 | 1.3800 | 111,900 |
| Feb 22, 2024 | 1.2900 | 1.3800 | 1.2400 | 1.3200 | 1.3200 | 111,200 |
| Feb 21, 2024 | 1.2100 | 1.3700 | 1.1800 | 1.3600 | 1.3600 | 164,200 |
| Feb 20, 2024 | 1.3600 | 1.3800 | 1.1200 | 1.1600 | 1.1600 | 106,500 |
| Feb 16, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.3900 | 1.3900 | 81,400 |
| Feb 15, 2024 | 1.4100 | 1.4900 | 1.3800 | 1.4800 | 1.4800 | 100,500 |
| Feb 14, 2024 | 1.2300 | 1.4400 | 1.2200 | 1.4000 | 1.4000 | 114,900 |
| Feb 13, 2024 | 1.3400 | 1.4000 | 1.1700 | 1.1800 | 1.1800 | 130,400 |
| Feb 12, 2024 | 1.2100 | 1.4600 | 1.2100 | 1.3800 | 1.3800 | 172,400 |
| Feb 9, 2024 | 1.1500 | 1.2700 | 1.1500 | 1.2100 | 1.2100 | 68,600 |
| Feb 8, 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 70,600 |
| Feb 7, 2024 | 1.1700 | 1.2200 | 1.1000 | 1.1300 | 1.1300 | 45,400 |
| Feb 6, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 62,600 |
| Feb 5, 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 49,500 |
| Feb 2, 2024 | 1.2000 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 112,900 |
| Feb 1, 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 74,400 |
| Jan 31, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 63,700 |
| Jan 30, 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 93,900 |
| Jan 29, 2024 | 1.2300 | 1.2800 | 1.1600 | 1.2700 | 1.2700 | 100,400 |
| Jan 26, 2024 | 1.1700 | 1.3200 | 1.1600 | 1.2300 | 1.2300 | 161,800 |
| Jan 25, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 70,300 |
| Jan 24, 2024 | 1.2300 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 94,400 |
| Jan 23, 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 55,800 |
| Jan 22, 2024 | 1.2800 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 478,500 |
| Jan 19, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 97,300 |
| Jan 18, 2024 | 1.3600 | 1.4200 | 1.2600 | 1.2700 | 1.2700 | 62,000 |
| Jan 17, 2024 | 1.3100 | 1.4000 | 1.2400 | 1.3700 | 1.3700 | 111,100 |
| Jan 16, 2024 | 1.2500 | 1.4000 | 1.2000 | 1.3100 | 1.3100 | 160,600 |
| Jan 12, 2024 | 1.3000 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 104,500 |
| Jan 11, 2024 | 1.2800 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 132,400 |
| Jan 10, 2024 | 1.2700 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 62,800 |
| Jan 9, 2024 | 1.2200 | 1.2800 | 1.1800 | 1.2700 | 1.2700 | 147,900 |
| Jan 8, 2024 | 1.0900 | 1.2500 | 1.0900 | 1.2500 | 1.2500 | 164,400 |
| Jan 5, 2024 | 1.2000 | 1.2800 | 1.0600 | 1.0600 | 1.0600 | 150,300 |
| Jan 4, 2024 | 1.2600 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 120,800 |
| Jan 3, 2024 | 1.5200 | 1.5200 | 1.2700 | 1.2900 | 1.2900 | 148,400 |
| Jan 2, 2024 | 1.4500 | 1.5100 | 1.3300 | 1.5000 | 1.5000 | 219,800 |
| Dec 29, 2023 | 1.5800 | 1.6200 | 1.4100 | 1.4200 | 1.4200 | 169,300 |
| Dec 28, 2023 | 1.6300 | 1.7800 | 1.5500 | 1.5800 | 1.5800 | 173,500 |
| Dec 27, 2023 | 1.5900 | 2.0900 | 1.5500 | 1.6300 | 1.6300 | 365,600 |
| Dec 26, 2023 | 1.5400 | 1.6600 | 1.4700 | 1.6100 | 1.6100 | 172,400 |
| Dec 22, 2023 | 1.3900 | 1.5300 | 1.3200 | 1.5200 | 1.5200 | 191,900 |
| Dec 21, 2023 | 1.2000 | 1.3800 | 1.1800 | 1.3600 | 1.3600 | 249,700 |
| Dec 20, 2023 | 1.0200 | 1.2500 | 1.0000 | 1.2100 | 1.2100 | 318,800 |
| Dec 19, 2023 | 1.0200 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 414,300 |
| Dec 18, 2023 | 1.0900 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 455,700 |
| Dec 15, 2023 | 1.1600 | 1.1600 | 0.9900 | 1.0300 | 1.0300 | 417,900 |
| Dec 14, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 210,100 |
| Dec 13, 2023 | 1.0600 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 122,600 |
| Dec 12, 2023 | 1.1000 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 87,200 |
| Dec 11, 2023 | 1.1000 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 309,800 |
| Dec 8, 2023 | 1.0900 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 176,600 |
| Dec 7, 2023 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 74,200 |
| Dec 6, 2023 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 89,000 |
| Dec 5, 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 133,200 |
| Dec 4, 2023 | 1.1500 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 82,800 |
| Dec 1, 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 87,400 |
| Nov 30, 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 96,100 |
| Nov 29, 2023 | 1.1400 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 119,300 |
| Nov 28, 2023 | 1.3100 | 1.3100 | 1.1500 | 1.1500 | 1.1500 | 148,900 |
| Nov 27, 2023 | 1.1500 | 1.3400 | 1.1400 | 1.3300 | 1.3300 | 215,100 |
| Nov 24, 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 70,400 |
| Nov 22, 2023 | 1.1900 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 143,200 |
| Nov 21, 2023 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 80,700 |
| Nov 20, 2023 | 1.3200 | 1.3200 | 1.1400 | 1.2100 | 1.2100 | 178,000 |
| Nov 17, 2023 | 1.3200 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 142,600 |
| Nov 16, 2023 | 1.3800 | 1.4200 | 1.2500 | 1.3100 | 1.3100 | 221,000 |
| Nov 15, 2023 | 1.5200 | 1.5600 | 1.3800 | 1.3900 | 1.3900 | 80,000 |
| Nov 14, 2023 | 1.4600 | 1.5600 | 1.3800 | 1.5300 | 1.5300 | 321,500 |
| Nov 13, 2023 | 1.2800 | 1.4000 | 1.2800 | 1.3600 | 1.3600 | 135,500 |
| Nov 10, 2023 | 1.3300 | 1.3500 | 1.1800 | 1.2600 | 1.2600 | 166,200 |
| Nov 9, 2023 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 50,200 |
| Nov 8, 2023 | 1.4800 | 1.4800 | 1.3200 | 1.4100 | 1.4100 | 104,300 |
| Nov 7, 2023 | 1.5100 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 51,700 |
| Nov 6, 2023 | 1.5800 | 1.5800 | 1.4000 | 1.4200 | 1.4200 | 85,900 |
| Nov 3, 2023 | 1.5600 | 1.5700 | 1.4700 | 1.5600 | 1.5600 | 56,500 |
| Nov 2, 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 49,500 |
| Nov 1, 2023 | 1.7200 | 1.7500 | 1.5100 | 1.5400 | 1.5400 | 73,800 |
| Oct 31, 2023 | 1.6900 | 1.8100 | 1.6800 | 1.7200 | 1.7200 | 115,700 |
| Oct 30, 2023 | 1.5200 | 1.8000 | 1.4300 | 1.7800 | 1.7800 | 240,900 |
| Oct 27, 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 65,600 |
| Oct 26, 2023 | 1.8500 | 1.8500 | 1.5200 | 1.5600 | 1.5600 | 179,700 |
| Oct 25, 2023 | 1.7800 | 1.8900 | 1.7500 | 1.8100 | 1.8100 | 142,500 |
| Oct 24, 2023 | 1.7500 | 1.8600 | 1.6500 | 1.7800 | 1.7800 | 207,400 |
| Oct 23, 2023 | 1.4400 | 1.7000 | 1.3800 | 1.6600 | 1.6600 | 114,000 |
| Oct 20, 2023 | 1.3700 | 1.5000 | 1.3000 | 1.4500 | 1.4500 | 114,000 |
| Oct 19, 2023 | 1.3600 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 56,600 |
| Oct 18, 2023 | 1.4000 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 70,500 |
| Oct 17, 2023 | 1.3000 | 1.4800 | 1.2700 | 1.4300 | 1.4300 | 147,900 |
| Oct 16, 2023 | 1.3600 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 126,800 |
| Oct 13, 2023 | 1.3900 | 1.4100 | 1.2500 | 1.2900 | 1.2900 | 49,600 |
| Oct 12, 2023 | 1.3700 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 72,300 |
| Oct 11, 2023 | 1.3000 | 1.4400 | 1.3000 | 1.3800 | 1.3800 | 104,400 |
| Oct 10, 2023 | 1.2600 | 1.3400 | 1.2400 | 1.3200 | 1.3200 | 99,600 |
| Oct 9, 2023 | 1.3200 | 1.3300 | 1.2200 | 1.2600 | 1.2600 | 96,400 |
| Oct 6, 2023 | 1.3300 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 93,000 |
| Oct 5, 2023 | 1.2800 | 1.3900 | 1.2800 | 1.3300 | 1.3300 | 121,200 |
| Oct 4, 2023 | 1.2600 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 58,100 |
| Oct 3, 2023 | 1.2500 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 131,300 |
| Oct 2, 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 185,600 |
| Sep 29, 2023 | 1.2700 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 100,100 |
| Sep 28, 2023 | 1.3500 | 1.3500 | 1.2200 | 1.2300 | 1.2300 | 96,800 |
| Sep 27, 2023 | 1.3300 | 1.4100 | 1.2500 | 1.3500 | 1.3500 | 189,200 |
| Sep 26, 2023 | 1.2500 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 133,800 |
| Sep 25, 2023 | 1.4100 | 1.4100 | 1.2500 | 1.2500 | 1.2500 | 94,200 |
| Sep 22, 2023 | 1.3200 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 86,500 |
| Sep 21, 2023 | 1.2700 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 52,900 |
| Sep 20, 2023 | 1.3500 | 1.3900 | 1.2800 | 1.2800 | 1.2800 | 83,900 |
| Sep 19, 2023 | 1.3900 | 1.4500 | 1.3000 | 1.3300 | 1.3300 | 130,000 |
| Sep 18, 2023 | 1.5000 | 1.5300 | 1.3800 | 1.3900 | 1.3900 | 91,600 |
| Sep 15, 2023 | 1.6300 | 1.6500 | 1.4900 | 1.4900 | 1.4900 | 492,900 |
| Sep 14, 2023 | 1.4200 | 1.6700 | 1.3800 | 1.6200 | 1.6200 | 150,900 |
| Sep 13, 2023 | 1.4600 | 1.5200 | 1.3500 | 1.4000 | 1.4000 | 90,600 |
| Sep 12, 2023 | 1.3900 | 1.5200 | 1.3900 | 1.4600 | 1.4600 | 48,900 |
| Sep 11, 2023 | 1.3900 | 1.4500 | 1.3200 | 1.3800 | 1.3800 | 134,800 |
| Sep 8, 2023 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 71,800 |
| Sep 7, 2023 | 1.4900 | 1.5000 | 1.3200 | 1.4000 | 1.4000 | 206,500 |
| Sep 6, 2023 | 1.5000 | 1.5800 | 1.4600 | 1.4700 | 1.4700 | 76,900 |
| Sep 5, 2023 | 1.6600 | 1.6600 | 1.4400 | 1.5000 | 1.5000 | 133,100 |
| Sep 1, 2023 | 1.4800 | 1.6500 | 1.4800 | 1.6100 | 1.6100 | 145,800 |
| Aug 31, 2023 | 1.5100 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 102,000 |
| Aug 30, 2023 | 1.4600 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 49,400 |
| Aug 29, 2023 | 1.4500 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 92,900 |
| Aug 28, 2023 | 1.4600 | 1.4600 | 1.3100 | 1.4000 | 1.4000 | 219,700 |
| Aug 25, 2023 | 1.3200 | 1.4200 | 1.2700 | 1.3800 | 1.3800 | 210,300 |
| Aug 24, 2023 | 1.4200 | 1.4500 | 1.3400 | 1.3500 | 1.3500 | 135,800 |
| Aug 23, 2023 | 1.5100 | 1.5100 | 1.2300 | 1.4500 | 1.4500 | 309,500 |
| Aug 22, 2023 | 1.6500 | 1.6900 | 1.5000 | 1.5100 | 1.5100 | 189,100 |
| Aug 21, 2023 | 1.7600 | 1.7600 | 1.6400 | 1.6500 | 1.6500 | 103,000 |
| Aug 18, 2023 | 1.7700 | 1.8200 | 1.6700 | 1.7100 | 1.7100 | 141,200 |
| Aug 17, 2023 | 1.7600 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 86,500 |
| Aug 16, 2023 | 1.7600 | 1.8600 | 1.7300 | 1.7600 | 1.7600 | 105,000 |
| Aug 15, 2023 | 1.7600 | 1.8300 | 1.6700 | 1.7600 | 1.7600 | 112,100 |
| Aug 14, 2023 | 1.7600 | 1.8300 | 1.6700 | 1.8000 | 1.8000 | 156,600 |
| Aug 11, 2023 | 1.8300 | 1.8300 | 1.7200 | 1.7300 | 1.7300 | 184,200 |
| Aug 10, 2023 | 1.9500 | 1.9700 | 1.7300 | 1.8000 | 1.8000 | 277,100 |
| Aug 9, 2023 | 2.0200 | 2.0400 | 1.8700 | 1.9300 | 1.9300 | 163,900 |
| Aug 8, 2023 | 1.9700 | 2.0200 | 1.8500 | 2.0100 | 2.0100 | 198,600 |
| Aug 7, 2023 | 1.8500 | 1.9700 | 1.8300 | 1.9700 | 1.9700 | 203,500 |
| Aug 4, 2023 | 2.0500 | 2.1100 | 1.8300 | 1.8500 | 1.8500 | 219,700 |
| Aug 3, 2023 | 2.0200 | 2.0900 | 1.9800 | 2.0400 | 2.0400 | 203,500 |
| Aug 2, 2023 | 2.1700 | 2.1800 | 2.0200 | 2.0800 | 2.0800 | 84,000 |
| Aug 1, 2023 | 2.0000 | 2.2100 | 1.9800 | 2.1600 | 2.1600 | 261,000 |
| Jul 31, 2023 | 1.9200 | 2.0000 | 1.9000 | 1.9900 | 1.9900 | 204,600 |
| Jul 28, 2023 | 1.9200 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 153,200 |
| Jul 27, 2023 | 1.8500 | 1.9400 | 1.7700 | 1.9000 | 1.9000 | 302,500 |
| Jul 26, 2023 | 1.7900 | 1.8500 | 1.7500 | 1.8100 | 1.8100 | 291,500 |
| Jul 25, 2023 | 1.8100 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 118,300 |
| Jul 24, 2023 | 1.8200 | 1.9000 | 1.7900 | 1.8100 | 1.8100 | 123,300 |
| Jul 21, 2023 | 1.8500 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 141,400 |
| Jul 20, 2023 | 1.8600 | 1.8600 | 1.7300 | 1.8300 | 1.8300 | 207,300 |
| Jul 19, 2023 | 1.8200 | 1.9600 | 1.7500 | 1.7800 | 1.7800 | 230,900 |
| Jul 18, 2023 | 1.9200 | 1.9900 | 1.8300 | 1.8500 | 1.8500 | 165,500 |
| Jul 17, 2023 | 1.9700 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 330,600 |
| Jul 14, 2023 | 1.8600 | 2.0000 | 1.8600 | 1.9400 | 1.9400 | 361,000 |
| Jul 13, 2023 | 1.7800 | 1.8700 | 1.7700 | 1.8500 | 1.8500 | 220,700 |
| Jul 12, 2023 | 1.7700 | 2.0200 | 1.7700 | 1.7800 | 1.7800 | 502,700 |
| Jul 11, 2023 | 1.8000 | 1.8300 | 1.6800 | 1.7900 | 1.7900 | 495,500 |
| Jul 10, 2023 | 2.0000 | 2.0700 | 1.7000 | 1.7600 | 1.7600 | 1,136,800 |
| Jul 7, 2023 | 2.1600 | 2.2400 | 1.9400 | 2.0300 | 2.0300 | 617,700 |
| Jul 6, 2023 | 2.2000 | 2.2700 | 2.1300 | 2.1600 | 2.1600 | 257,200 |
| Jul 5, 2023 | 2.2300 | 2.3200 | 2.0400 | 2.2400 | 2.2400 | 553,300 |
| Jul 3, 2023 | 2.3900 | 2.4400 | 2.1700 | 2.2500 | 2.2500 | 122,500 |
| Jun 30, 2023 | 2.3600 | 2.5200 | 2.3300 | 2.3900 | 2.3900 | 518,300 |
| Jun 29, 2023 | 2.0700 | 2.4000 | 2.0500 | 2.3400 | 2.3400 | 557,300 |
| Jun 28, 2023 | 2.4800 | 2.4800 | 2.1000 | 2.2700 | 2.2700 | 527,300 |
| Jun 27, 2023 | 2.5400 | 2.6100 | 2.1100 | 2.3800 | 2.3800 | 601,500 |
| Jun 26, 2023 | 2.8200 | 2.8200 | 2.4400 | 2.5200 | 2.5200 | 575,300 |
| Jun 23, 2023 | 2.7000 | 2.7900 | 2.6900 | 2.7100 | 2.7100 | 6,362,500 |
| Jun 22, 2023 | 3.1300 | 3.1800 | 2.8000 | 2.8000 | 2.8000 | 333,300 |
| Jun 21, 2023 | 3.1100 | 3.2900 | 3.0700 | 3.1700 | 3.1700 | 338,300 |
| Jun 20, 2023 | 3.1400 | 3.3700 | 3.0600 | 3.1300 | 3.1300 | 278,400 |
| Jun 16, 2023 | 3.3900 | 3.4200 | 2.8300 | 3.4200 | 3.4200 | 812,400 |
| Jun 15, 2023 | 3.4000 | 3.4400 | 3.2300 | 3.3200 | 3.3200 | 179,400 |
| Jun 14, 2023 | 3.4400 | 3.4400 | 3.3200 | 3.3900 | 3.3900 | 241,900 |
| Jun 13, 2023 | 3.4100 | 3.4500 | 3.3500 | 3.3800 | 3.3800 | 146,000 |
| Jun 12, 2023 | 3.3400 | 3.4500 | 3.1400 | 3.4100 | 3.4100 | 160,500 |
| Jun 9, 2023 | 3.3300 | 3.4600 | 3.3000 | 3.3400 | 3.3400 | 161,100 |
| Jun 8, 2023 | 3.3200 | 3.4600 | 3.2300 | 3.3200 | 3.3200 | 179,500 |
| Jun 7, 2023 | 3.1500 | 3.3200 | 3.1500 | 3.2300 | 3.2300 | 157,600 |
| Jun 6, 2023 | 3.0200 | 3.2100 | 2.9500 | 3.1400 | 3.1400 | 1,275,700 |
| Jun 5, 2023 | 3.0600 | 3.2500 | 2.9800 | 3.0500 | 3.0500 | 188,500 |
| Jun 2, 2023 | 2.9000 | 3.0600 | 2.7800 | 3.0500 | 3.0500 | 150,700 |
| Jun 1, 2023 | 2.6100 | 2.9000 | 2.6000 | 2.8800 | 2.8800 | 316,800 |
| May 31, 2023 | 2.6600 | 2.6900 | 2.5600 | 2.5900 | 2.5900 | 171,200 |
| May 30, 2023 | 2.5900 | 2.7000 | 2.5800 | 2.6400 | 2.6400 | 102,700 |
| May 26, 2023 | 2.6300 | 2.7400 | 2.5700 | 2.5900 | 2.5900 | 170,400 |
| May 25, 2023 | 2.7700 | 2.8000 | 2.5500 | 2.5700 | 2.5700 | 196,300 |
| May 24, 2023 | 2.7700 | 2.8500 | 2.6900 | 2.7400 | 2.7400 | 96,600 |
| May 23, 2023 | 2.6900 | 2.8100 | 2.6800 | 2.7300 | 2.7300 | 113,100 |
| May 22, 2023 | 2.7500 | 2.7500 | 2.6000 | 2.7000 | 2.7000 | 248,100 |
| May 19, 2023 | 2.8000 | 2.8400 | 2.5800 | 2.6300 | 2.6300 | 274,900 |
| May 18, 2023 | 2.9200 | 2.9300 | 2.7400 | 2.7900 | 2.7900 | 172,200 |
| May 17, 2023 | 2.7400 | 2.8500 | 2.7000 | 2.8300 | 2.8300 | 124,900 |
| May 16, 2023 | 2.8800 | 2.8900 | 2.7100 | 2.7700 | 2.7700 | 126,200 |
| May 15, 2023 | 2.8600 | 2.9400 | 2.7600 | 2.8800 | 2.8800 | 148,400 |
| May 12, 2023 | 2.8600 | 2.8900 | 2.7900 | 2.8600 | 2.8600 | 93,300 |
| May 11, 2023 | 2.9000 | 2.9400 | 2.8400 | 2.8700 | 2.8700 | 113,700 |
| May 10, 2023 | 2.8200 | 2.9200 | 2.7600 | 2.9100 | 2.9100 | 79,500 |
| May 9, 2023 | 2.8400 | 2.9000 | 2.6500 | 2.7900 | 2.7900 | 270,300 |
| May 8, 2023 | 2.8500 | 2.9600 | 2.7300 | 2.8500 | 2.8500 | 445,400 |
| May 5, 2023 | 2.8700 | 2.9900 | 2.6800 | 2.8900 | 2.8900 | 472,700 |
| May 4, 2023 | 2.9200 | 2.9200 | 2.7000 | 2.8000 | 2.8000 | 442,800 |
| May 3, 2023 | 2.7600 | 3.0500 | 2.7500 | 2.8800 | 2.8800 | 513,700 |
| May 2, 2023 | 2.8800 | 2.9700 | 2.7700 | 2.8000 | 2.8000 | 417,200 |
| May 1, 2023 | 3.0000 | 3.1500 | 2.8400 | 2.9100 | 2.9100 | 491,800 |
| Apr 28, 2023 | 2.7400 | 3.0500 | 2.7000 | 2.9100 | 2.9100 | 442,500 |
| Apr 27, 2023 | 2.7400 | 2.9200 | 2.6800 | 2.7900 | 2.7900 | 448,200 |
| Apr 26, 2023 | 2.5100 | 2.7500 | 2.5100 | 2.7400 | 2.7400 | 351,600 |