Other OTC - Delayed Quote • USD
Snam S.p.A. (SNMRY)
At close: April 26 at 3:46 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 26, 2024 | 9.14 | 9.28 | 9.14 | 9.26 | 9.26 | 37,300 |
| Apr 25, 2024 | 9.03 | 9.17 | 9.01 | 9.14 | 9.14 | 129,600 |
| Apr 24, 2024 | 9.20 | 9.26 | 9.19 | 9.24 | 9.24 | 55,400 |
| Apr 23, 2024 | 9.21 | 9.32 | 9.21 | 9.31 | 9.31 | 1,660,500 |
| Apr 22, 2024 | 9.07 | 9.22 | 9.07 | 9.17 | 9.17 | 765,500 |
| Apr 19, 2024 | 9.09 | 9.10 | 9.04 | 9.06 | 9.06 | 127,500 |
| Apr 18, 2024 | 8.92 | 9.03 | 8.92 | 8.98 | 8.98 | 87,700 |
| Apr 17, 2024 | 8.98 | 9.01 | 8.92 | 9.01 | 9.01 | 87,400 |
| Apr 16, 2024 | 8.93 | 8.93 | 8.86 | 8.87 | 8.87 | 145,000 |
| Apr 15, 2024 | 9.02 | 9.02 | 8.94 | 8.97 | 8.97 | 309,800 |
| Apr 12, 2024 | 9.07 | 9.09 | 9.02 | 9.02 | 9.02 | 55,500 |
| Apr 11, 2024 | 8.99 | 9.00 | 8.91 | 8.99 | 8.99 | 82,000 |
| Apr 10, 2024 | 9.08 | 9.08 | 8.96 | 9.00 | 9.00 | 38,100 |
| Apr 9, 2024 | 9.17 | 9.19 | 9.12 | 9.14 | 9.14 | 39,800 |
| Apr 8, 2024 | 9.17 | 9.20 | 9.14 | 9.15 | 9.15 | 97,500 |
| Apr 5, 2024 | 9.35 | 9.35 | 9.16 | 9.18 | 9.18 | 74,400 |
| Apr 4, 2024 | 9.60 | 9.62 | 9.47 | 9.48 | 9.48 | 19,400 |
| Apr 3, 2024 | 9.43 | 9.54 | 9.43 | 9.53 | 9.53 | 34,300 |
| Apr 2, 2024 | 9.34 | 9.40 | 9.34 | 9.35 | 9.35 | 21,500 |
| Apr 1, 2024 | 9.33 | 9.56 | 9.30 | 9.36 | 9.36 | 41,300 |
| Mar 28, 2024 | 9.41 | 9.41 | 9.37 | 9.40 | 9.40 | 55,000 |
| Mar 27, 2024 | 9.44 | 9.52 | 9.44 | 9.51 | 9.51 | 23,700 |
| Mar 26, 2024 | 9.45 | 9.46 | 9.42 | 9.42 | 9.42 | 35,300 |
| Mar 25, 2024 | 9.42 | 9.51 | 9.42 | 9.49 | 9.49 | 124,700 |
| Mar 22, 2024 | 9.35 | 9.43 | 9.35 | 9.36 | 9.36 | 73,100 |
| Mar 21, 2024 | 9.40 | 9.44 | 9.28 | 9.32 | 9.32 | 170,900 |
| Mar 20, 2024 | 9.48 | 9.52 | 9.41 | 9.51 | 9.51 | 34,200 |
| Mar 19, 2024 | 9.32 | 9.39 | 9.32 | 9.39 | 9.39 | 40,700 |
| Mar 18, 2024 | 9.43 | 9.47 | 9.33 | 9.33 | 9.33 | 88,800 |
| Mar 15, 2024 | 9.63 | 9.63 | 9.43 | 9.43 | 9.43 | 26,700 |
| Mar 14, 2024 | 9.74 | 9.74 | 9.65 | 9.68 | 9.68 | 180,400 |
| Mar 13, 2024 | 9.76 | 9.85 | 9.74 | 9.85 | 9.85 | 17,600 |
| Mar 12, 2024 | 9.80 | 9.82 | 9.73 | 9.75 | 9.75 | 46,300 |
| Mar 11, 2024 | 9.82 | 9.87 | 9.78 | 9.87 | 9.87 | 44,400 |
| Mar 8, 2024 | 9.88 | 9.90 | 9.83 | 9.87 | 9.87 | 23,100 |
| Mar 7, 2024 | 9.79 | 9.79 | 9.72 | 9.72 | 9.72 | 22,600 |
| Mar 6, 2024 | 9.65 | 9.69 | 9.65 | 9.65 | 9.65 | 47,000 |
| Mar 5, 2024 | 9.45 | 9.56 | 9.45 | 9.52 | 9.52 | 69,300 |
| Mar 4, 2024 | 9.36 | 9.40 | 9.35 | 9.40 | 9.40 | 45,000 |
| Mar 1, 2024 | 9.33 | 9.47 | 9.33 | 9.43 | 9.43 | 38,100 |
| Feb 29, 2024 | 9.38 | 9.38 | 9.25 | 9.34 | 9.34 | 78,600 |
| Feb 28, 2024 | 9.30 | 9.31 | 9.28 | 9.30 | 9.30 | 35,900 |
| Feb 27, 2024 | 9.37 | 9.44 | 9.37 | 9.42 | 9.42 | 58,100 |
| Feb 26, 2024 | 9.37 | 9.37 | 9.29 | 9.30 | 9.30 | 49,400 |
| Feb 23, 2024 | 9.35 | 9.42 | 9.35 | 9.42 | 9.42 | 30,600 |
| Feb 22, 2024 | 9.45 | 9.51 | 9.43 | 9.49 | 9.49 | 134,000 |
| Feb 21, 2024 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | 65,600 |
| Feb 20, 2024 | 9.62 | 9.64 | 9.59 | 9.61 | 9.61 | 91,500 |
| Feb 16, 2024 | 9.36 | 9.41 | 9.36 | 9.41 | 9.41 | 41,700 |
| Feb 15, 2024 | 9.38 | 9.43 | 9.36 | 9.43 | 9.43 | 70,300 |
| Feb 14, 2024 | 9.25 | 9.34 | 9.24 | 9.28 | 9.28 | 53,300 |
| Feb 13, 2024 | 9.31 | 9.35 | 9.25 | 9.30 | 9.30 | 50,700 |
| Feb 12, 2024 | 9.31 | 9.37 | 9.30 | 9.36 | 9.36 | 39,500 |
| Feb 9, 2024 | 9.21 | 9.26 | 9.16 | 9.26 | 9.26 | 37,600 |
| Feb 8, 2024 | 9.25 | 9.29 | 9.19 | 9.28 | 9.28 | 82,000 |
| Feb 7, 2024 | 9.33 | 9.38 | 9.29 | 9.30 | 9.30 | 80,200 |
| Feb 6, 2024 | 9.36 | 9.45 | 9.35 | 9.37 | 9.37 | 37,100 |
| Feb 5, 2024 | 9.48 | 9.51 | 9.44 | 9.47 | 9.47 | 50,000 |
| Feb 2, 2024 | 9.73 | 9.74 | 9.63 | 9.66 | 9.66 | 25,900 |
| Feb 1, 2024 | 9.71 | 9.82 | 9.71 | 9.82 | 9.82 | 32,900 |
| Jan 31, 2024 | 9.77 | 9.79 | 9.70 | 9.70 | 9.70 | 19,400 |
| Jan 30, 2024 | 9.60 | 9.71 | 9.59 | 9.68 | 9.68 | 32,900 |
| Jan 29, 2024 | 9.59 | 9.63 | 9.57 | 9.63 | 9.63 | 91,100 |
| Jan 26, 2024 | 9.72 | 9.77 | 9.71 | 9.76 | 9.76 | 24,500 |
| Jan 25, 2024 | 9.80 | 9.80 | 9.69 | 9.70 | 9.70 | 40,800 |
| Jan 24, 2024 | 10.14 | 10.14 | 9.99 | 9.99 | 9.99 | 36,400 |
| Jan 23, 2024 | 9.98 | 10.00 | 9.89 | 9.99 | 9.99 | 101,600 |
| Jan 22, 2024 | 0.25 Dividend | |||||
| Jan 22, 2024 | 10.15 | 10.15 | 10.09 | 10.11 | 10.11 | 138,000 |
| Jan 19, 2024 | 10.30 | 10.43 | 10.25 | 10.43 | 10.18 | 80,700 |
| Jan 18, 2024 | 10.19 | 10.33 | 10.18 | 10.28 | 10.04 | 68,900 |
| Jan 17, 2024 | 10.24 | 10.39 | 10.22 | 10.39 | 10.14 | 75,000 |
| Jan 16, 2024 | 10.55 | 10.66 | 10.47 | 10.61 | 10.36 | 57,600 |
| Jan 12, 2024 | 10.53 | 10.62 | 10.51 | 10.59 | 10.34 | 39,600 |
| Jan 11, 2024 | 10.45 | 10.50 | 10.34 | 10.42 | 10.17 | 136,500 |
| Jan 10, 2024 | 10.32 | 10.47 | 10.32 | 10.44 | 10.19 | 19,500 |
| Jan 9, 2024 | 10.51 | 10.53 | 10.43 | 10.46 | 10.21 | 92,400 |
| Jan 8, 2024 | 10.33 | 10.43 | 10.33 | 10.43 | 10.18 | 127,900 |
| Jan 5, 2024 | 10.22 | 10.35 | 10.22 | 10.30 | 10.06 | 56,000 |
| Jan 4, 2024 | 10.16 | 10.28 | 10.16 | 10.25 | 10.01 | 60,900 |
| Jan 3, 2024 | 9.96 | 10.01 | 9.95 | 9.97 | 9.73 | 35,800 |
| Jan 2, 2024 | 10.08 | 10.17 | 10.08 | 10.10 | 9.86 | 85,000 |
| Dec 29, 2023 | 10.17 | 10.30 | 10.17 | 10.30 | 10.06 | 39,500 |
| Dec 28, 2023 | 10.30 | 10.30 | 10.22 | 10.22 | 9.98 | 49,900 |
| Dec 27, 2023 | 10.29 | 10.34 | 10.29 | 10.31 | 10.07 | 47,100 |
| Dec 26, 2023 | 10.43 | 10.43 | 10.25 | 10.34 | 10.10 | 51,800 |
| Dec 22, 2023 | 10.23 | 10.32 | 10.22 | 10.32 | 10.08 | 75,800 |
| Dec 21, 2023 | 10.16 | 10.22 | 10.15 | 10.20 | 9.96 | 80,300 |
| Dec 20, 2023 | 10.13 | 10.21 | 10.08 | 10.08 | 9.84 | 41,200 |
| Dec 19, 2023 | 10.16 | 10.20 | 10.13 | 10.20 | 9.96 | 94,100 |
| Dec 18, 2023 | 10.17 | 10.21 | 10.14 | 10.16 | 9.92 | 290,600 |
| Dec 15, 2023 | 10.08 | 10.14 | 10.05 | 10.07 | 9.83 | 57,100 |
| Dec 14, 2023 | 10.27 | 10.35 | 10.24 | 10.29 | 10.05 | 118,800 |
| Dec 13, 2023 | 10.03 | 10.23 | 9.95 | 10.03 | 9.79 | 64,600 |
| Dec 12, 2023 | 10.01 | 10.04 | 9.99 | 10.01 | 9.77 | 49,200 |
| Dec 11, 2023 | 9.97 | 10.09 | 9.97 | 10.06 | 9.82 | 277,800 |
| Dec 8, 2023 | 10.00 | 10.09 | 10.00 | 10.06 | 9.82 | 171,900 |
| Dec 7, 2023 | 10.01 | 10.07 | 9.97 | 10.05 | 9.81 | 156,700 |
| Dec 6, 2023 | 10.06 | 10.10 | 10.04 | 10.05 | 9.81 | 67,400 |
| Dec 5, 2023 | 10.06 | 10.10 | 10.04 | 10.07 | 9.83 | 48,000 |
| Dec 4, 2023 | 10.10 | 10.12 | 10.05 | 10.11 | 9.87 | 226,100 |
| Dec 1, 2023 | 10.02 | 10.11 | 10.01 | 10.11 | 9.87 | 114,900 |
| Nov 30, 2023 | 9.98 | 10.04 | 9.95 | 10.02 | 9.78 | 171,800 |
| Nov 29, 2023 | 9.99 | 9.99 | 9.92 | 9.96 | 9.72 | 41,800 |
| Nov 28, 2023 | 9.90 | 9.95 | 9.88 | 9.91 | 9.68 | 87,900 |
| Nov 27, 2023 | 9.98 | 9.98 | 9.87 | 9.97 | 9.73 | 128,500 |
| Nov 24, 2023 | 9.88 | 9.99 | 9.88 | 9.98 | 9.74 | 89,900 |
| Nov 22, 2023 | 9.72 | 9.72 | 9.67 | 9.69 | 9.46 | 45,800 |
| Nov 21, 2023 | 9.84 | 9.87 | 9.76 | 9.78 | 9.55 | 83,300 |
| Nov 20, 2023 | 9.86 | 9.90 | 9.84 | 9.88 | 9.65 | 105,700 |
| Nov 17, 2023 | 9.73 | 9.79 | 9.71 | 9.79 | 9.56 | 100,700 |
| Nov 16, 2023 | 9.62 | 9.68 | 9.57 | 9.63 | 9.40 | 162,500 |
| Nov 15, 2023 | 9.59 | 9.61 | 9.53 | 9.54 | 9.31 | 130,200 |
| Nov 14, 2023 | 9.53 | 9.72 | 9.53 | 9.69 | 9.46 | 78,100 |
| Nov 13, 2023 | 9.16 | 9.24 | 9.15 | 9.23 | 9.01 | 107,200 |
| Nov 10, 2023 | 9.22 | 9.27 | 9.18 | 9.27 | 9.05 | 63,900 |
| Nov 9, 2023 | 9.42 | 9.48 | 9.31 | 9.32 | 9.10 | 91,500 |
| Nov 8, 2023 | 9.31 | 9.35 | 9.27 | 9.35 | 9.13 | 92,700 |
| Nov 7, 2023 | 9.39 | 9.40 | 9.32 | 9.34 | 9.12 | 141,300 |
| Nov 6, 2023 | 9.41 | 9.42 | 9.33 | 9.36 | 9.14 | 145,500 |
| Nov 3, 2023 | 9.37 | 9.42 | 9.32 | 9.32 | 9.10 | 94,800 |
| Nov 2, 2023 | 9.33 | 9.35 | 9.27 | 9.33 | 9.11 | 109,600 |
| Nov 1, 2023 | 9.14 | 9.23 | 9.13 | 9.23 | 9.01 | 86,800 |
| Oct 31, 2023 | 9.12 | 9.14 | 9.06 | 9.11 | 8.89 | 173,600 |
| Oct 30, 2023 | 9.09 | 9.14 | 9.06 | 9.07 | 8.86 | 144,100 |
| Oct 27, 2023 | 9.14 | 9.14 | 8.99 | 9.02 | 8.81 | 48,500 |
| Oct 26, 2023 | 9.27 | 9.27 | 9.12 | 9.20 | 8.98 | 107,900 |
| Oct 25, 2023 | 9.18 | 9.25 | 9.16 | 9.18 | 8.96 | 106,500 |
| Oct 24, 2023 | 9.28 | 9.30 | 9.19 | 9.24 | 9.02 | 148,900 |
| Oct 23, 2023 | 9.16 | 9.32 | 9.16 | 9.24 | 9.02 | 72,800 |
| Oct 20, 2023 | 9.26 | 9.32 | 9.22 | 9.28 | 9.06 | 218,900 |
| Oct 19, 2023 | 9.31 | 9.34 | 9.25 | 9.25 | 9.03 | 87,600 |
| Oct 18, 2023 | 9.40 | 9.40 | 9.28 | 9.33 | 9.11 | 128,000 |
| Oct 17, 2023 | 9.45 | 9.55 | 9.45 | 9.47 | 9.25 | 351,200 |
| Oct 16, 2023 | 9.46 | 9.53 | 9.43 | 9.49 | 9.27 | 303,300 |
| Oct 13, 2023 | 9.45 | 9.46 | 9.32 | 9.34 | 9.12 | 51,800 |
| Oct 12, 2023 | 9.51 | 9.52 | 9.37 | 9.39 | 9.17 | 62,700 |
| Oct 11, 2023 | 9.54 | 9.59 | 9.50 | 9.55 | 9.32 | 133,100 |
| Oct 10, 2023 | 9.41 | 9.49 | 9.40 | 9.44 | 9.22 | 85,500 |
| Oct 9, 2023 | 9.32 | 9.38 | 9.29 | 9.36 | 9.14 | 93,900 |
| Oct 6, 2023 | 9.19 | 9.34 | 9.11 | 9.29 | 9.07 | 82,300 |
| Oct 5, 2023 | 9.21 | 9.31 | 9.19 | 9.31 | 9.09 | 74,700 |
| Oct 4, 2023 | 9.12 | 9.17 | 9.06 | 9.14 | 8.92 | 115,800 |
| Oct 3, 2023 | 9.01 | 9.05 | 8.96 | 8.99 | 8.78 | 384,400 |
| Oct 2, 2023 | 9.22 | 9.22 | 9.00 | 9.05 | 8.84 | 82,400 |
| Sep 29, 2023 | 9.45 | 9.46 | 9.31 | 9.36 | 9.14 | 155,400 |
| Sep 28, 2023 | 9.23 | 9.27 | 9.21 | 9.23 | 9.01 | 128,300 |
| Sep 27, 2023 | 9.36 | 9.36 | 9.25 | 9.28 | 9.06 | 138,400 |
| Sep 26, 2023 | 9.54 | 9.56 | 9.44 | 9.48 | 9.26 | 78,900 |
| Sep 25, 2023 | 9.54 | 9.69 | 9.52 | 9.64 | 9.41 | 230,000 |
| Sep 22, 2023 | 9.81 | 9.91 | 9.80 | 9.88 | 9.65 | 776,900 |
| Sep 21, 2023 | 10.01 | 10.08 | 9.96 | 10.00 | 9.76 | 682,000 |
| Sep 20, 2023 | 10.20 | 10.32 | 10.18 | 10.26 | 10.02 | 385,100 |
| Sep 19, 2023 | 10.17 | 10.18 | 10.14 | 10.18 | 9.94 | 36,800 |
| Sep 18, 2023 | 10.09 | 10.19 | 10.08 | 10.12 | 9.88 | 65,900 |
| Sep 15, 2023 | 10.24 | 10.25 | 10.19 | 10.21 | 9.97 | 182,100 |
| Sep 14, 2023 | 10.11 | 10.20 | 10.09 | 10.15 | 9.91 | 37,200 |
| Sep 13, 2023 | 10.10 | 10.16 | 10.06 | 10.06 | 9.82 | 27,100 |
| Sep 12, 2023 | 10.18 | 10.25 | 10.15 | 10.23 | 9.99 | 64,500 |
| Sep 11, 2023 | 10.24 | 10.28 | 10.23 | 10.26 | 10.02 | 35,300 |
| Sep 8, 2023 | 10.25 | 10.28 | 10.22 | 10.24 | 10.00 | 28,500 |
| Sep 7, 2023 | 10.16 | 10.29 | 10.16 | 10.24 | 10.00 | 71,100 |
| Sep 6, 2023 | 10.18 | 10.18 | 10.04 | 10.08 | 9.84 | 31,900 |
| Sep 5, 2023 | 10.22 | 10.24 | 10.18 | 10.21 | 9.97 | 41,300 |
| Sep 1, 2023 | 10.28 | 10.31 | 10.21 | 10.22 | 9.98 | 17,700 |
| Aug 31, 2023 | 10.31 | 10.35 | 10.20 | 10.26 | 10.02 | 32,000 |
| Aug 30, 2023 | 10.35 | 10.35 | 10.26 | 10.28 | 10.04 | 27,700 |
| Aug 29, 2023 | 10.13 | 10.27 | 10.12 | 10.26 | 10.02 | 38,800 |
| Aug 28, 2023 | 10.07 | 10.11 | 10.04 | 10.09 | 9.85 | 43,700 |
| Aug 25, 2023 | 10.03 | 10.09 | 9.97 | 10.08 | 9.84 | 18,500 |
| Aug 24, 2023 | 9.94 | 10.02 | 9.87 | 9.87 | 9.64 | 45,900 |
| Aug 23, 2023 | 9.97 | 10.00 | 9.96 | 10.00 | 9.76 | 36,200 |
| Aug 22, 2023 | 9.77 | 9.79 | 9.70 | 9.72 | 9.49 | 76,200 |
| Aug 21, 2023 | 9.88 | 9.89 | 9.78 | 9.86 | 9.63 | 50,800 |
| Aug 18, 2023 | 9.77 | 9.84 | 9.74 | 9.82 | 9.59 | 55,200 |
| Aug 17, 2023 | 9.85 | 9.87 | 9.74 | 9.77 | 9.54 | 159,600 |
| Aug 16, 2023 | 9.96 | 9.96 | 9.82 | 9.85 | 9.62 | 63,200 |
| Aug 15, 2023 | 9.96 | 10.01 | 9.89 | 9.93 | 9.69 | 40,100 |
| Aug 14, 2023 | 9.98 | 10.12 | 9.97 | 10.10 | 9.86 | 101,800 |
| Aug 11, 2023 | 10.06 | 10.14 | 10.03 | 10.07 | 9.83 | 31,700 |
| Aug 10, 2023 | 10.19 | 10.27 | 10.15 | 10.17 | 9.93 | 55,500 |
| Aug 9, 2023 | 10.02 | 10.14 | 10.02 | 10.13 | 9.89 | 56,400 |
| Aug 8, 2023 | 10.02 | 10.06 | 9.97 | 10.03 | 9.79 | 91,400 |
| Aug 7, 2023 | 9.93 | 9.98 | 9.90 | 9.97 | 9.73 | 72,600 |
| Aug 4, 2023 | 10.04 | 10.08 | 9.98 | 9.98 | 9.74 | 644,800 |
| Aug 3, 2023 | 10.08 | 10.08 | 9.97 | 10.01 | 9.77 | 415,000 |
| Aug 2, 2023 | 10.25 | 10.27 | 10.19 | 10.20 | 9.96 | 524,100 |
| Aug 1, 2023 | 10.47 | 10.47 | 10.38 | 10.42 | 10.17 | 446,700 |
| Jul 31, 2023 | 10.46 | 10.54 | 10.46 | 10.49 | 10.24 | 54,600 |
| Jul 28, 2023 | 10.56 | 10.62 | 10.51 | 10.55 | 10.30 | 70,600 |
| Jul 27, 2023 | 10.72 | 10.72 | 10.53 | 10.53 | 10.28 | 112,000 |
| Jul 26, 2023 | 10.64 | 10.77 | 10.62 | 10.73 | 10.48 | 16,400 |
| Jul 25, 2023 | 10.59 | 10.66 | 10.58 | 10.59 | 10.34 | 39,100 |
| Jul 24, 2023 | 10.71 | 10.71 | 10.64 | 10.65 | 10.40 | 28,900 |
| Jul 21, 2023 | 10.65 | 10.74 | 10.65 | 10.70 | 10.45 | 13,100 |
| Jul 20, 2023 | 10.66 | 10.69 | 10.63 | 10.66 | 10.41 | 40,000 |
| Jul 19, 2023 | 10.58 | 10.61 | 10.56 | 10.59 | 10.34 | 10,900 |
| Jul 18, 2023 | 10.51 | 10.51 | 10.43 | 10.48 | 10.23 | 28,900 |
| Jul 17, 2023 | 10.50 | 10.55 | 10.47 | 10.53 | 10.28 | 23,800 |
| Jul 14, 2023 | 10.54 | 10.55 | 10.47 | 10.51 | 10.26 | 45,100 |
| Jul 13, 2023 | 10.49 | 10.57 | 10.34 | 10.57 | 10.32 | 48,100 |
| Jul 12, 2023 | 10.23 | 10.37 | 10.21 | 10.35 | 10.10 | 21,000 |
| Jul 11, 2023 | 10.09 | 10.15 | 10.02 | 10.13 | 9.89 | 81,000 |
| Jul 10, 2023 | 10.00 | 10.05 | 9.95 | 10.00 | 9.76 | 53,800 |
| Jul 7, 2023 | 9.98 | 10.10 | 9.95 | 10.06 | 9.82 | 49,800 |
| Jul 6, 2023 | 9.98 | 10.12 | 9.92 | 10.05 | 9.81 | 99,100 |
| Jul 5, 2023 | 10.34 | 10.39 | 10.25 | 10.28 | 10.04 | 24,100 |
| Jul 3, 2023 | 10.49 | 10.51 | 10.44 | 10.49 | 10.24 | 12,400 |
| Jun 30, 2023 | 10.40 | 10.47 | 10.40 | 10.45 | 10.20 | 19,700 |
| Jun 29, 2023 | 10.39 | 10.40 | 10.33 | 10.34 | 10.10 | 19,000 |
| Jun 28, 2023 | 10.35 | 10.41 | 10.28 | 10.38 | 10.13 | 28,600 |
| Jun 27, 2023 | 10.23 | 10.35 | 10.23 | 10.34 | 10.10 | 59,900 |
| Jun 26, 2023 | 10.25 | 10.34 | 10.13 | 10.26 | 10.02 | 61,100 |
| Jun 23, 2023 | 10.22 | 10.24 | 10.12 | 10.15 | 9.91 | 26,100 |
| Jun 22, 2023 | 0.36 Dividend | |||||
| Jun 22, 2023 | 10.29 | 10.32 | 10.19 | 10.31 | 10.07 | 37,400 |
| Jun 21, 2023 | 10.36 | 10.73 | 10.36 | 10.73 | 10.13 | 26,100 |
| Jun 20, 2023 | 10.81 | 10.81 | 10.53 | 10.79 | 10.19 | 15,100 |
| Jun 16, 2023 | 10.82 | 11.06 | 10.80 | 11.01 | 10.39 | 11,700 |
| Jun 15, 2023 | 10.81 | 10.99 | 10.73 | 10.90 | 10.29 | 23,100 |
| Jun 14, 2023 | 10.80 | 10.85 | 10.71 | 10.76 | 10.16 | 17,900 |
| Jun 13, 2023 | 10.79 | 10.83 | 10.65 | 10.65 | 10.05 | 67,400 |
| Jun 12, 2023 | 10.70 | 10.76 | 10.67 | 10.75 | 10.15 | 38,000 |
| Jun 9, 2023 | 10.64 | 10.68 | 10.58 | 10.58 | 9.99 | 33,500 |
| Jun 8, 2023 | 10.65 | 10.71 | 10.64 | 10.66 | 10.06 | 16,800 |
| Jun 7, 2023 | 10.61 | 10.61 | 10.52 | 10.54 | 9.95 | 25,100 |
| Jun 6, 2023 | 10.62 | 10.69 | 10.60 | 10.68 | 10.08 | 26,800 |
| Jun 5, 2023 | 10.55 | 10.61 | 10.54 | 10.56 | 9.97 | 33,900 |
| Jun 2, 2023 | 10.55 | 10.68 | 10.54 | 10.62 | 10.03 | 38,000 |
| Jun 1, 2023 | 10.41 | 10.56 | 10.41 | 10.53 | 9.94 | 66,100 |
| May 31, 2023 | 10.43 | 10.46 | 10.32 | 10.43 | 9.85 | 65,200 |
| May 30, 2023 | 10.52 | 10.55 | 10.51 | 10.53 | 9.94 | 29,300 |
| May 26, 2023 | 10.52 | 10.53 | 10.46 | 10.49 | 9.90 | 16,500 |
| May 25, 2023 | 10.37 | 10.42 | 10.35 | 10.42 | 9.84 | 30,000 |
| May 24, 2023 | 10.61 | 10.63 | 10.59 | 10.61 | 10.02 | 122,600 |
| May 23, 2023 | 10.77 | 10.86 | 10.77 | 10.78 | 10.18 | 44,600 |
| May 22, 2023 | 10.96 | 10.96 | 10.90 | 10.93 | 10.32 | 30,000 |
| May 19, 2023 | 10.94 | 10.99 | 10.94 | 10.96 | 10.35 | 528,200 |
| May 18, 2023 | 10.79 | 10.79 | 10.67 | 10.76 | 10.16 | 541,700 |
| May 17, 2023 | 10.99 | 11.01 | 10.97 | 10.99 | 10.37 | 16,400 |
| May 16, 2023 | 11.07 | 11.07 | 11.00 | 11.01 | 10.39 | 14,100 |
| May 15, 2023 | 11.05 | 11.07 | 11.04 | 11.07 | 10.45 | 13,000 |
| May 12, 2023 | 11.11 | 11.12 | 11.04 | 11.10 | 10.48 | 13,900 |
| May 11, 2023 | 11.09 | 11.09 | 11.00 | 11.04 | 10.42 | 9,300 |
| May 10, 2023 | 11.11 | 11.13 | 11.06 | 11.13 | 10.51 | 26,400 |
| May 9, 2023 | 11.09 | 11.14 | 11.09 | 11.14 | 10.52 | 18,700 |
| May 8, 2023 | 11.15 | 11.19 | 11.08 | 11.08 | 10.46 | 5,800 |
| May 5, 2023 | 11.02 | 11.17 | 11.02 | 11.17 | 10.54 | 17,800 |
| May 4, 2023 | 11.08 | 11.12 | 11.08 | 11.12 | 10.50 | 17,200 |
| May 3, 2023 | 11.08 | 11.15 | 11.05 | 11.09 | 10.47 | 31,300 |
| May 2, 2023 | 10.88 | 10.94 | 10.85 | 10.91 | 10.30 | 35,900 |
| May 1, 2023 | 11.01 | 11.20 | 10.96 | 11.08 | 10.46 | 53,800 |
| Apr 28, 2023 | 11.00 | 11.09 | 11.00 | 11.05 | 10.43 | 19,800 |
| Apr 27, 2023 | 10.88 | 11.01 | 10.88 | 11.00 | 10.38 | 25,500 |