Other OTC - Delayed Quote • USD
Norsk Hydro ASA (NHYDY)
At close: April 25 at 3:59 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 | 6.15 | 6.27 | 6.14 | 6.26 | 6.26 | 59,200 |
| Apr 24, 2024 | 6.14 | 6.23 | 6.07 | 6.22 | 6.22 | 128,000 |
| Apr 23, 2024 | 6.25 | 6.29 | 6.14 | 6.27 | 6.27 | 112,600 |
| Apr 22, 2024 | 6.40 | 6.43 | 6.33 | 6.38 | 6.38 | 218,200 |
| Apr 19, 2024 | 6.40 | 6.47 | 6.40 | 6.45 | 6.45 | 98,800 |
| Apr 18, 2024 | 6.47 | 6.50 | 6.43 | 6.45 | 6.45 | 185,200 |
| Apr 17, 2024 | 6.46 | 6.56 | 6.43 | 6.48 | 6.48 | 166,600 |
| Apr 16, 2024 | 6.34 | 6.39 | 6.31 | 6.34 | 6.34 | 341,600 |
| Apr 15, 2024 | 6.66 | 6.70 | 6.55 | 6.60 | 6.60 | 165,200 |
| Apr 12, 2024 | 6.54 | 6.59 | 6.52 | 6.55 | 6.55 | 208,700 |
| Apr 11, 2024 | 6.34 | 6.35 | 6.25 | 6.35 | 6.35 | 112,100 |
| Apr 10, 2024 | 6.32 | 6.37 | 6.27 | 6.33 | 6.33 | 134,200 |
| Apr 9, 2024 | 6.40 | 6.45 | 6.39 | 6.42 | 6.42 | 115,100 |
| Apr 8, 2024 | 6.44 | 6.45 | 6.34 | 6.37 | 6.37 | 134,300 |
| Apr 5, 2024 | 6.24 | 6.31 | 6.19 | 6.26 | 6.26 | 94,400 |
| Apr 4, 2024 | 6.43 | 6.43 | 6.19 | 6.21 | 6.21 | 371,100 |
| Apr 3, 2024 | 6.03 | 6.15 | 6.02 | 6.12 | 6.12 | 739,500 |
| Apr 2, 2024 | 5.78 | 5.84 | 5.75 | 5.81 | 5.81 | 812,400 |
| Apr 1, 2024 | 5.33 | 5.55 | 5.33 | 5.46 | 5.46 | 172,700 |
| Mar 28, 2024 | 5.57 | 5.59 | 5.39 | 5.52 | 5.52 | 248,000 |
| Mar 27, 2024 | 5.56 | 5.64 | 5.50 | 5.52 | 5.52 | 205,200 |
| Mar 26, 2024 | 5.62 | 5.63 | 5.56 | 5.58 | 5.58 | 112,500 |
| Mar 25, 2024 | 5.56 | 5.62 | 5.55 | 5.61 | 5.61 | 144,800 |
| Mar 22, 2024 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | 91,300 |
| Mar 21, 2024 | 5.72 | 5.74 | 5.67 | 5.68 | 5.68 | 74,100 |
| Mar 20, 2024 | 5.52 | 5.63 | 5.50 | 5.63 | 5.63 | 279,000 |
| Mar 19, 2024 | 5.41 | 5.47 | 5.38 | 5.45 | 5.45 | 2,402,200 |
| Mar 18, 2024 | 5.52 | 5.52 | 5.46 | 5.47 | 5.47 | 334,300 |
| Mar 15, 2024 | 5.49 | 5.50 | 5.42 | 5.46 | 5.46 | 159,300 |
| Mar 14, 2024 | 5.53 | 5.53 | 5.42 | 5.44 | 5.44 | 182,500 |
| Mar 13, 2024 | 5.48 | 5.55 | 5.46 | 5.50 | 5.50 | 160,300 |
| Mar 12, 2024 | 5.46 | 5.50 | 5.37 | 5.43 | 5.43 | 233,800 |
| Mar 11, 2024 | 5.26 | 5.34 | 5.25 | 5.34 | 5.34 | 233,500 |
| Mar 8, 2024 | 5.38 | 5.47 | 5.33 | 5.39 | 5.39 | 163,500 |
| Mar 7, 2024 | 5.40 | 5.43 | 5.37 | 5.41 | 5.41 | 219,600 |
| Mar 6, 2024 | 5.18 | 5.23 | 5.15 | 5.18 | 5.18 | 244,800 |
| Mar 5, 2024 | 5.12 | 5.15 | 5.08 | 5.08 | 5.08 | 271,500 |
| Mar 4, 2024 | 5.24 | 5.24 | 5.16 | 5.20 | 5.20 | 230,100 |
| Mar 1, 2024 | 5.24 | 5.30 | 5.22 | 5.29 | 5.29 | 167,200 |
| Feb 29, 2024 | 5.21 | 5.24 | 5.15 | 5.18 | 5.18 | 470,000 |
| Feb 28, 2024 | 5.19 | 5.24 | 5.15 | 5.22 | 5.22 | 262,700 |
| Feb 27, 2024 | 5.40 | 5.41 | 5.34 | 5.38 | 5.38 | 264,100 |
| Feb 26, 2024 | 5.28 | 5.40 | 5.28 | 5.36 | 5.36 | 283,200 |
| Feb 23, 2024 | 5.39 | 5.39 | 5.34 | 5.38 | 5.38 | 200,400 |
| Feb 22, 2024 | 5.41 | 5.50 | 5.41 | 5.47 | 5.47 | 209,900 |
| Feb 21, 2024 | 5.49 | 5.54 | 5.45 | 5.47 | 5.47 | 284,600 |
| Feb 20, 2024 | 5.46 | 5.54 | 5.40 | 5.45 | 5.45 | 255,000 |
| Feb 16, 2024 | 5.56 | 5.65 | 5.51 | 5.61 | 5.61 | 284,900 |
| Feb 15, 2024 | 5.28 | 5.39 | 5.28 | 5.39 | 5.39 | 479,500 |
| Feb 14, 2024 | 5.36 | 5.40 | 5.33 | 5.40 | 5.40 | 439,400 |
| Feb 13, 2024 | 5.56 | 5.56 | 5.42 | 5.47 | 5.47 | 217,500 |
| Feb 12, 2024 | 5.57 | 5.69 | 5.57 | 5.65 | 5.65 | 229,800 |
| Feb 9, 2024 | 5.62 | 5.62 | 5.53 | 5.62 | 5.62 | 421,600 |
| Feb 8, 2024 | 5.66 | 5.67 | 5.60 | 5.65 | 5.65 | 315,700 |
| Feb 7, 2024 | 5.60 | 5.72 | 5.60 | 5.66 | 5.66 | 118,900 |
| Feb 6, 2024 | 5.60 | 5.81 | 5.60 | 5.81 | 5.81 | 141,000 |
| Feb 5, 2024 | 5.66 | 5.66 | 5.56 | 5.62 | 5.62 | 157,200 |
| Feb 2, 2024 | 5.85 | 5.85 | 5.78 | 5.80 | 5.80 | 79,500 |
| Feb 1, 2024 | 5.93 | 5.98 | 5.86 | 5.98 | 5.98 | 58,200 |
| Jan 31, 2024 | 5.86 | 5.99 | 5.86 | 5.98 | 5.98 | 108,400 |
| Jan 30, 2024 | 5.89 | 5.97 | 5.85 | 5.92 | 5.92 | 91,400 |
| Jan 29, 2024 | 6.00 | 6.07 | 5.97 | 6.05 | 6.05 | 131,500 |
| Jan 26, 2024 | 6.03 | 6.05 | 5.99 | 6.04 | 6.04 | 140,800 |
| Jan 25, 2024 | 5.84 | 5.94 | 5.84 | 5.94 | 5.94 | 159,800 |
| Jan 24, 2024 | 6.03 | 6.05 | 5.90 | 5.95 | 5.95 | 196,100 |
| Jan 23, 2024 | 5.90 | 5.96 | 5.90 | 5.95 | 5.95 | 161,800 |
| Jan 22, 2024 | 5.54 | 5.61 | 5.52 | 5.56 | 5.56 | 189,500 |
| Jan 19, 2024 | 5.64 | 5.69 | 5.62 | 5.68 | 5.68 | 198,000 |
| Jan 18, 2024 | 5.67 | 5.73 | 5.67 | 5.73 | 5.73 | 320,900 |
| Jan 17, 2024 | 5.71 | 5.73 | 5.69 | 5.70 | 5.70 | 118,300 |
| Jan 16, 2024 | 5.96 | 5.96 | 5.89 | 5.89 | 5.89 | 114,000 |
| Jan 12, 2024 | 6.22 | 6.24 | 6.16 | 6.16 | 6.16 | 81,000 |
| Jan 11, 2024 | 6.34 | 6.34 | 6.27 | 6.33 | 6.33 | 184,800 |
| Jan 10, 2024 | 6.40 | 6.40 | 6.34 | 6.37 | 6.37 | 71,400 |
| Jan 9, 2024 | 6.37 | 6.41 | 6.32 | 6.39 | 6.39 | 137,500 |
| Jan 8, 2024 | 6.35 | 6.38 | 6.31 | 6.38 | 6.38 | 83,100 |
| Jan 5, 2024 | 6.37 | 6.51 | 6.36 | 6.43 | 6.43 | 46,900 |
| Jan 4, 2024 | 6.36 | 6.36 | 6.31 | 6.33 | 6.33 | 90,100 |
| Jan 3, 2024 | 6.33 | 6.37 | 6.29 | 6.35 | 6.35 | 144,800 |
| Jan 2, 2024 | 6.59 | 6.60 | 6.53 | 6.54 | 6.54 | 94,500 |
| Dec 29, 2023 | 6.69 | 6.72 | 6.66 | 6.68 | 6.68 | 121,900 |
| Dec 28, 2023 | 6.74 | 6.77 | 6.67 | 6.69 | 6.69 | 136,300 |
| Dec 27, 2023 | 6.68 | 6.73 | 6.67 | 6.72 | 6.72 | 48,000 |
| Dec 26, 2023 | 6.48 | 6.70 | 6.48 | 6.70 | 6.70 | 53,000 |
| Dec 22, 2023 | 6.62 | 6.68 | 6.61 | 6.63 | 6.63 | 100,700 |
| Dec 21, 2023 | 6.31 | 6.36 | 6.29 | 6.35 | 6.35 | 65,800 |
| Dec 20, 2023 | 6.53 | 6.54 | 6.40 | 6.40 | 6.40 | 86,000 |
| Dec 19, 2023 | 6.43 | 6.51 | 6.43 | 6.50 | 6.50 | 56,400 |
| Dec 18, 2023 | 6.46 | 6.48 | 6.41 | 6.43 | 6.43 | 100,400 |
| Dec 15, 2023 | 6.32 | 6.35 | 6.28 | 6.29 | 6.29 | 85,400 |
| Dec 14, 2023 | 6.18 | 6.28 | 6.18 | 6.24 | 6.24 | 121,300 |
| Dec 13, 2023 | 5.75 | 5.93 | 5.74 | 5.91 | 5.91 | 677,800 |
| Dec 12, 2023 | 5.75 | 5.76 | 5.68 | 5.74 | 5.74 | 168,000 |
| Dec 11, 2023 | 5.63 | 5.67 | 5.62 | 5.66 | 5.66 | 98,000 |
| Dec 8, 2023 | 5.59 | 5.74 | 5.59 | 5.67 | 5.67 | 95,600 |
| Dec 7, 2023 | 5.71 | 5.71 | 5.65 | 5.69 | 5.69 | 284,600 |
| Dec 6, 2023 | 5.69 | 5.74 | 5.66 | 5.67 | 5.67 | 310,400 |
| Dec 5, 2023 | 5.71 | 5.71 | 5.60 | 5.61 | 5.61 | 198,500 |
| Dec 4, 2023 | 5.83 | 5.83 | 5.75 | 5.77 | 5.77 | 107,900 |
| Dec 1, 2023 | 5.87 | 6.05 | 5.86 | 6.03 | 6.03 | 121,400 |
| Nov 30, 2023 | 5.82 | 5.83 | 5.76 | 5.79 | 5.79 | 103,200 |
| Nov 29, 2023 | 5.90 | 5.91 | 5.86 | 5.87 | 5.87 | 106,800 |
| Nov 28, 2023 | 5.99 | 6.05 | 5.96 | 6.02 | 6.02 | 64,700 |
| Nov 27, 2023 | 6.04 | 6.08 | 5.99 | 6.07 | 6.07 | 115,500 |
| Nov 24, 2023 | 6.01 | 6.04 | 6.00 | 6.02 | 6.02 | 23,500 |
| Nov 22, 2023 | 5.89 | 5.89 | 5.54 | 5.85 | 5.85 | 210,600 |
| Nov 21, 2023 | 6.00 | 6.02 | 5.96 | 5.98 | 5.98 | 146,900 |
| Nov 20, 2023 | 6.00 | 6.08 | 6.00 | 6.07 | 6.07 | 55,300 |
| Nov 17, 2023 | 5.95 | 5.99 | 5.90 | 5.98 | 5.98 | 117,200 |
| Nov 16, 2023 | 5.82 | 5.83 | 5.74 | 5.76 | 5.76 | 68,800 |
| Nov 15, 2023 | 5.88 | 5.95 | 5.88 | 5.89 | 5.89 | 135,500 |
| Nov 14, 2023 | 5.61 | 5.69 | 5.61 | 5.68 | 5.68 | 195,400 |
| Nov 13, 2023 | 5.36 | 5.44 | 5.33 | 5.40 | 5.40 | 237,400 |
| Nov 10, 2023 | 5.41 | 5.45 | 5.37 | 5.45 | 5.45 | 180,300 |
| Nov 9, 2023 | 5.56 | 5.59 | 5.47 | 5.48 | 5.48 | 177,100 |
| Nov 8, 2023 | 5.50 | 5.54 | 5.50 | 5.52 | 5.52 | 91,600 |
| Nov 7, 2023 | 5.55 | 5.57 | 5.46 | 5.48 | 5.48 | 113,900 |
| Nov 6, 2023 | 5.74 | 5.77 | 5.70 | 5.71 | 5.71 | 143,000 |
| Nov 3, 2023 | 5.66 | 5.71 | 5.64 | 5.68 | 5.68 | 171,800 |
| Nov 2, 2023 | 5.67 | 5.72 | 5.58 | 5.61 | 5.61 | 217,600 |
| Nov 1, 2023 | 5.62 | 5.65 | 5.52 | 5.56 | 5.56 | 196,000 |
| Oct 31, 2023 | 5.62 | 5.70 | 5.59 | 5.66 | 5.66 | 559,900 |
| Oct 30, 2023 | 5.55 | 5.62 | 5.53 | 5.57 | 5.57 | 258,600 |
| Oct 27, 2023 | 5.37 | 5.43 | 5.34 | 5.38 | 5.38 | 118,300 |
| Oct 26, 2023 | 5.46 | 5.47 | 5.39 | 5.40 | 5.40 | 248,800 |
| Oct 25, 2023 | 5.36 | 5.39 | 5.32 | 5.34 | 5.34 | 130,000 |
| Oct 24, 2023 | 5.31 | 5.36 | 5.28 | 5.31 | 5.31 | 455,800 |
| Oct 23, 2023 | 5.17 | 5.17 | 5.09 | 5.11 | 5.11 | 213,800 |
| Oct 20, 2023 | 5.32 | 5.33 | 5.23 | 5.23 | 5.23 | 313,300 |
| Oct 19, 2023 | 5.39 | 5.41 | 5.33 | 5.34 | 5.34 | 192,100 |
| Oct 18, 2023 | 5.57 | 5.57 | 5.42 | 5.43 | 5.43 | 541,300 |
| Oct 17, 2023 | 5.50 | 5.66 | 5.50 | 5.61 | 5.61 | 372,600 |
| Oct 16, 2023 | 5.69 | 5.72 | 5.65 | 5.71 | 5.71 | 162,900 |
| Oct 13, 2023 | 5.62 | 5.65 | 5.59 | 5.62 | 5.62 | 116,700 |
| Oct 12, 2023 | 5.75 | 5.75 | 5.63 | 5.64 | 5.64 | 113,600 |
| Oct 11, 2023 | 5.75 | 5.76 | 5.70 | 5.75 | 5.75 | 73,900 |
| Oct 10, 2023 | 5.73 | 5.80 | 5.71 | 5.76 | 5.76 | 357,600 |
| Oct 9, 2023 | 5.58 | 5.69 | 5.58 | 5.69 | 5.69 | 122,400 |
| Oct 6, 2023 | 5.55 | 5.68 | 5.50 | 5.66 | 5.66 | 189,400 |
| Oct 5, 2023 | 5.69 | 5.71 | 5.65 | 5.70 | 5.70 | 119,600 |
| Oct 4, 2023 | 5.71 | 5.71 | 5.63 | 5.69 | 5.69 | 147,000 |
| Oct 3, 2023 | 5.81 | 5.85 | 5.76 | 5.81 | 5.81 | 143,500 |
| Oct 2, 2023 | 6.17 | 6.17 | 6.04 | 6.05 | 6.05 | 166,300 |
| Sep 29, 2023 | 6.32 | 6.36 | 6.24 | 6.25 | 6.25 | 273,100 |
| Sep 28, 2023 | 6.09 | 6.14 | 6.06 | 6.11 | 6.11 | 189,300 |
| Sep 27, 2023 | 5.99 | 6.03 | 5.97 | 5.98 | 5.98 | 341,700 |
| Sep 26, 2023 | 5.86 | 5.90 | 5.83 | 5.84 | 5.84 | 101,400 |
| Sep 25, 2023 | 5.84 | 5.85 | 5.80 | 5.85 | 5.85 | 208,600 |
| Sep 22, 2023 | 5.79 | 5.89 | 5.79 | 5.79 | 5.79 | 88,700 |
| Sep 21, 2023 | 5.73 | 5.75 | 5.69 | 5.72 | 5.72 | 102,300 |
| Sep 20, 2023 | 5.91 | 5.97 | 5.86 | 5.86 | 5.86 | 143,700 |
| Sep 19, 2023 | 5.77 | 5.78 | 5.71 | 5.74 | 5.74 | 108,600 |
| Sep 18, 2023 | 5.70 | 5.75 | 5.67 | 5.71 | 5.71 | 123,500 |
| Sep 15, 2023 | 5.86 | 5.90 | 5.80 | 5.81 | 5.81 | 164,600 |
| Sep 14, 2023 | 5.81 | 5.84 | 5.77 | 5.80 | 5.80 | 290,400 |
| Sep 13, 2023 | 5.70 | 5.72 | 5.66 | 5.66 | 5.66 | 181,400 |
| Sep 12, 2023 | 5.74 | 5.76 | 5.72 | 5.76 | 5.76 | 272,700 |
| Sep 11, 2023 | 5.68 | 5.72 | 5.66 | 5.69 | 5.69 | 244,000 |
| Sep 8, 2023 | 5.52 | 5.54 | 5.49 | 5.50 | 5.50 | 241,700 |
| Sep 7, 2023 | 5.66 | 5.66 | 5.57 | 5.58 | 5.58 | 164,900 |
| Sep 6, 2023 | 5.80 | 5.83 | 5.75 | 5.77 | 5.77 | 118,300 |
| Sep 5, 2023 | 5.84 | 5.90 | 5.80 | 5.81 | 5.81 | 1,097,800 |
| Sep 1, 2023 | 5.68 | 5.85 | 5.68 | 5.75 | 5.75 | 300,200 |
| Aug 31, 2023 | 5.65 | 5.65 | 5.56 | 5.58 | 5.58 | 243,500 |
| Aug 30, 2023 | 5.68 | 5.68 | 5.58 | 5.58 | 5.58 | 199,200 |
| Aug 29, 2023 | 5.47 | 5.68 | 5.47 | 5.66 | 5.66 | 161,200 |
| Aug 28, 2023 | 5.44 | 5.47 | 5.42 | 5.47 | 5.47 | 267,300 |
| Aug 25, 2023 | 5.45 | 5.49 | 5.42 | 5.48 | 5.48 | 187,400 |
| Aug 24, 2023 | 5.46 | 5.48 | 5.41 | 5.41 | 5.41 | 519,600 |
| Aug 23, 2023 | 5.60 | 5.65 | 5.56 | 5.62 | 5.62 | 325,400 |
| Aug 22, 2023 | 5.67 | 5.71 | 5.62 | 5.64 | 5.64 | 323,400 |
| Aug 21, 2023 | 5.68 | 5.68 | 5.60 | 5.62 | 5.62 | 376,500 |
| Aug 18, 2023 | 5.65 | 5.68 | 5.60 | 5.68 | 5.68 | 357,600 |
| Aug 17, 2023 | 5.88 | 5.92 | 5.83 | 5.86 | 5.86 | 436,400 |
| Aug 16, 2023 | 5.87 | 5.91 | 5.82 | 5.85 | 5.85 | 234,700 |
| Aug 15, 2023 | 5.99 | 5.99 | 5.88 | 5.90 | 5.90 | 162,600 |
| Aug 14, 2023 | 6.00 | 6.04 | 5.94 | 6.01 | 6.01 | 277,900 |
| Aug 11, 2023 | 6.14 | 6.17 | 6.12 | 6.15 | 6.15 | 33,100 |
| Aug 10, 2023 | 6.36 | 6.38 | 6.19 | 6.23 | 6.23 | 69,200 |
| Aug 9, 2023 | 6.32 | 6.33 | 6.28 | 6.30 | 6.30 | 80,500 |
| Aug 8, 2023 | 6.09 | 6.20 | 6.05 | 6.19 | 6.19 | 110,000 |
| Aug 7, 2023 | 6.31 | 6.33 | 6.28 | 6.31 | 6.31 | 59,700 |
| Aug 4, 2023 | 6.40 | 6.47 | 6.37 | 6.37 | 6.37 | 65,100 |
| Aug 3, 2023 | 6.35 | 6.43 | 6.31 | 6.40 | 6.40 | 87,300 |
| Aug 2, 2023 | 6.36 | 6.42 | 6.32 | 6.33 | 6.33 | 143,800 |
| Aug 1, 2023 | 6.48 | 6.50 | 6.46 | 6.47 | 6.47 | 96,100 |
| Jul 31, 2023 | 6.53 | 6.57 | 6.51 | 6.54 | 6.54 | 177,100 |
| Jul 28, 2023 | 6.34 | 6.42 | 6.33 | 6.37 | 6.37 | 52,100 |
| Jul 27, 2023 | 6.38 | 6.40 | 6.27 | 6.27 | 6.27 | 89,700 |
| Jul 26, 2023 | 6.30 | 6.33 | 6.28 | 6.31 | 6.31 | 71,600 |
| Jul 25, 2023 | 6.39 | 6.50 | 6.39 | 6.50 | 6.50 | 132,200 |
| Jul 24, 2023 | 6.17 | 6.21 | 6.13 | 6.20 | 6.20 | 81,500 |
| Jul 21, 2023 | 6.23 | 6.23 | 6.15 | 6.17 | 6.17 | 87,900 |
| Jul 20, 2023 | 6.37 | 6.40 | 6.32 | 6.35 | 6.35 | 112,500 |
| Jul 19, 2023 | 6.22 | 6.27 | 6.20 | 6.21 | 6.21 | 78,600 |
| Jul 18, 2023 | 6.36 | 6.41 | 6.35 | 6.39 | 6.39 | 157,500 |
| Jul 17, 2023 | 6.42 | 6.48 | 6.40 | 6.47 | 6.47 | 65,300 |
| Jul 14, 2023 | 6.57 | 6.58 | 6.50 | 6.51 | 6.51 | 206,500 |
| Jul 13, 2023 | 6.61 | 6.68 | 6.61 | 6.65 | 6.65 | 77,700 |
| Jul 12, 2023 | 6.45 | 6.51 | 6.45 | 6.49 | 6.49 | 99,700 |
| Jul 11, 2023 | 6.14 | 6.17 | 6.12 | 6.15 | 6.15 | 135,400 |
| Jul 10, 2023 | 5.97 | 6.02 | 5.94 | 5.98 | 5.98 | 221,200 |
| Jul 7, 2023 | 5.89 | 5.95 | 5.85 | 5.91 | 5.91 | 160,100 |
| Jul 6, 2023 | 5.87 | 5.87 | 5.75 | 5.78 | 5.78 | 360,600 |
| Jul 5, 2023 | 6.05 | 6.05 | 5.99 | 5.99 | 5.99 | 150,900 |
| Jul 3, 2023 | 6.00 | 6.06 | 5.99 | 6.04 | 6.04 | 56,900 |
| Jun 30, 2023 | 5.96 | 5.98 | 5.94 | 5.95 | 5.95 | 150,000 |
| Jun 29, 2023 | 5.94 | 5.94 | 5.90 | 5.93 | 5.93 | 82,900 |
| Jun 28, 2023 | 5.95 | 5.95 | 5.85 | 5.93 | 5.93 | 107,400 |
| Jun 27, 2023 | 5.88 | 5.95 | 5.83 | 5.94 | 5.94 | 400,100 |
| Jun 26, 2023 | 5.86 | 5.92 | 5.85 | 5.91 | 5.91 | 203,700 |
| Jun 23, 2023 | 5.75 | 5.77 | 5.71 | 5.75 | 5.75 | 212,400 |
| Jun 22, 2023 | 6.13 | 6.13 | 6.04 | 6.06 | 6.06 | 129,800 |
| Jun 21, 2023 | 6.08 | 6.18 | 6.04 | 6.15 | 6.15 | 146,300 |
| Jun 20, 2023 | 6.30 | 6.32 | 6.25 | 6.30 | 6.30 | 255,800 |
| Jun 16, 2023 | 6.79 | 6.84 | 6.79 | 6.81 | 6.81 | 80,900 |
| Jun 15, 2023 | 6.88 | 6.94 | 6.84 | 6.94 | 6.94 | 100,000 |
| Jun 14, 2023 | 6.99 | 7.01 | 6.78 | 6.87 | 6.87 | 50,500 |
| Jun 13, 2023 | 6.73 | 6.79 | 6.72 | 6.76 | 6.76 | 233,800 |
| Jun 12, 2023 | 6.41 | 6.45 | 6.35 | 6.41 | 6.41 | 209,300 |
| Jun 9, 2023 | 6.43 | 6.48 | 6.39 | 6.43 | 6.43 | 73,000 |
| Jun 8, 2023 | 6.34 | 6.39 | 6.33 | 6.37 | 6.37 | 111,000 |
| Jun 7, 2023 | 6.20 | 6.32 | 6.20 | 6.23 | 6.23 | 293,500 |
| Jun 6, 2023 | 6.07 | 6.17 | 6.07 | 6.15 | 6.15 | 359,600 |
| Jun 5, 2023 | 6.30 | 6.32 | 6.22 | 6.24 | 6.24 | 168,200 |
| Jun 2, 2023 | 6.37 | 6.45 | 6.30 | 6.39 | 6.39 | 156,500 |
| Jun 1, 2023 | 6.02 | 6.12 | 5.99 | 6.11 | 6.11 | 383,900 |
| May 31, 2023 | 6.06 | 6.09 | 6.00 | 6.06 | 6.06 | 347,000 |
| May 30, 2023 | 6.30 | 6.30 | 6.14 | 6.16 | 6.16 | 140,900 |
| May 26, 2023 | 6.31 | 6.39 | 6.27 | 6.29 | 6.29 | 182,500 |
| May 25, 2023 | 6.22 | 6.25 | 6.17 | 6.18 | 6.18 | 190,600 |
| May 24, 2023 | 6.25 | 6.25 | 6.14 | 6.16 | 6.16 | 122,500 |
| May 23, 2023 | 6.31 | 6.36 | 6.26 | 6.27 | 6.27 | 361,500 |
| May 22, 2023 | 6.43 | 6.45 | 6.38 | 6.43 | 6.43 | 178,500 |
| May 19, 2023 | 6.41 | 6.45 | 6.38 | 6.40 | 6.40 | 128,700 |
| May 18, 2023 | 6.41 | 6.44 | 6.35 | 6.38 | 6.38 | 103,900 |
| May 17, 2023 | 6.59 | 6.59 | 6.38 | 6.45 | 6.45 | 138,600 |
| May 16, 2023 | 6.54 | 6.57 | 6.46 | 6.48 | 6.48 | 148,500 |
| May 15, 2023 | 6.56 | 6.62 | 6.53 | 6.60 | 6.60 | 288,500 |
| May 12, 2023 | 6.48 | 6.51 | 6.44 | 6.48 | 6.48 | 129,500 |
| May 11, 2023 | 0.54 Dividend | |||||
| May 11, 2023 | 6.50 | 6.51 | 6.42 | 6.48 | 6.48 | 333,800 |
| May 10, 2023 | 7.29 | 7.35 | 7.29 | 7.29 | 6.75 | 126,400 |
| May 9, 2023 | 7.05 | 7.14 | 7.04 | 7.10 | 6.57 | 129,600 |
| May 8, 2023 | 7.21 | 7.27 | 7.17 | 7.26 | 6.72 | 166,400 |
| May 5, 2023 | 7.01 | 7.08 | 6.94 | 7.07 | 6.55 | 164,400 |
| May 4, 2023 | 7.10 | 7.13 | 7.01 | 7.07 | 6.55 | 78,000 |
| May 3, 2023 | 7.16 | 7.23 | 7.10 | 7.14 | 6.61 | 138,900 |
| May 2, 2023 | 7.17 | 7.17 | 7.05 | 7.16 | 6.63 | 110,700 |
| May 1, 2023 | 7.38 | 7.40 | 7.35 | 7.38 | 6.83 | 83,500 |
| Apr 28, 2023 | 7.23 | 7.40 | 7.22 | 7.39 | 6.84 | 276,900 |
| Apr 27, 2023 | 7.64 | 7.72 | 7.57 | 7.70 | 7.13 | 94,300 |
| Apr 26, 2023 | 7.54 | 7.56 | 7.35 | 7.45 | 6.90 | 82,400 |