Other OTC - Delayed Quote • USD
Umicore SA (UMICY)
At close: April 26 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 26, 2024 | 5.57 | 5.67 | 5.56 | 5.67 | 5.67 | 147,500 |
| Apr 25, 2024 | 5.56 | 5.62 | 5.56 | 5.61 | 5.61 | 109,700 |
| Apr 24, 2024 | 5.59 | 5.63 | 5.59 | 5.63 | 5.63 | 191,000 |
| Apr 23, 2024 | 5.59 | 5.61 | 5.58 | 5.61 | 5.61 | 213,900 |
| Apr 22, 2024 | 5.51 | 5.62 | 5.49 | 5.62 | 5.62 | 177,500 |
| Apr 19, 2024 | 5.57 | 5.61 | 5.54 | 5.57 | 5.57 | 247,900 |
| Apr 18, 2024 | 5.59 | 5.62 | 5.55 | 5.56 | 5.56 | 323,400 |
| Apr 17, 2024 | 5.58 | 5.66 | 5.58 | 5.64 | 5.64 | 437,000 |
| Apr 16, 2024 | 5.57 | 5.59 | 5.54 | 5.56 | 5.56 | 586,200 |
| Apr 15, 2024 | 5.73 | 5.74 | 5.60 | 5.60 | 5.60 | 171,800 |
| Apr 12, 2024 | 5.61 | 5.68 | 5.59 | 5.63 | 5.63 | 131,100 |
| Apr 11, 2024 | 5.67 | 5.67 | 5.55 | 5.63 | 5.63 | 340,000 |
| Apr 10, 2024 | 5.53 | 5.58 | 5.51 | 5.54 | 5.54 | 168,200 |
| Apr 9, 2024 | 5.65 | 5.73 | 5.64 | 5.73 | 5.73 | 345,600 |
| Apr 8, 2024 | 5.45 | 5.52 | 5.42 | 5.51 | 5.51 | 445,500 |
| Apr 5, 2024 | 5.45 | 5.45 | 5.37 | 5.39 | 5.39 | 199,600 |
| Apr 4, 2024 | 5.61 | 5.64 | 5.53 | 5.53 | 5.53 | 167,500 |
| Apr 3, 2024 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 132,300 |
| Apr 2, 2024 | 5.34 | 5.40 | 5.34 | 5.39 | 5.39 | 127,900 |
| Apr 1, 2024 | 5.30 | 5.45 | 5.11 | 5.34 | 5.34 | 314,300 |
| Mar 28, 2024 | 5.32 | 5.38 | 5.30 | 5.36 | 5.36 | 142,600 |
| Mar 27, 2024 | 5.29 | 5.46 | 5.27 | 5.46 | 5.46 | 323,500 |
| Mar 26, 2024 | 5.52 | 5.52 | 5.42 | 5.43 | 5.43 | 493,900 |
| Mar 25, 2024 | 5.64 | 5.70 | 5.64 | 5.66 | 5.66 | 304,200 |
| Mar 22, 2024 | 5.61 | 5.65 | 5.59 | 5.62 | 5.62 | 156,800 |
| Mar 21, 2024 | 5.63 | 5.69 | 5.60 | 5.64 | 5.64 | 146,100 |
| Mar 20, 2024 | 5.57 | 5.70 | 5.57 | 5.68 | 5.68 | 161,200 |
| Mar 19, 2024 | 5.52 | 5.54 | 5.49 | 5.49 | 5.49 | 208,000 |
| Mar 18, 2024 | 5.59 | 5.60 | 5.54 | 5.54 | 5.54 | 173,500 |
| Mar 15, 2024 | 5.60 | 5.66 | 5.57 | 5.58 | 5.58 | 177,800 |
| Mar 14, 2024 | 5.55 | 5.58 | 5.52 | 5.55 | 5.55 | 153,500 |
| Mar 13, 2024 | 5.56 | 5.59 | 5.52 | 5.54 | 5.54 | 84,800 |
| Mar 12, 2024 | 5.64 | 5.69 | 5.63 | 5.69 | 5.69 | 96,900 |
| Mar 11, 2024 | 5.58 | 5.65 | 5.55 | 5.63 | 5.63 | 169,400 |
| Mar 8, 2024 | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | 116,200 |
| Mar 7, 2024 | 5.50 | 5.57 | 5.50 | 5.54 | 5.54 | 440,100 |
| Mar 6, 2024 | 5.28 | 5.33 | 5.28 | 5.31 | 5.31 | 289,100 |
| Mar 5, 2024 | 5.29 | 5.31 | 5.22 | 5.26 | 5.26 | 243,300 |
| Mar 4, 2024 | 5.20 | 5.27 | 5.18 | 5.25 | 5.25 | 235,600 |
| Mar 1, 2024 | 5.30 | 5.34 | 5.25 | 5.31 | 5.31 | 181,400 |
| Feb 29, 2024 | 5.20 | 5.22 | 5.13 | 5.17 | 5.17 | 391,700 |
| Feb 28, 2024 | 5.15 | 5.20 | 5.11 | 5.16 | 5.16 | 139,500 |
| Feb 27, 2024 | 5.32 | 5.38 | 5.30 | 5.37 | 5.37 | 348,000 |
| Feb 26, 2024 | 5.25 | 5.25 | 5.19 | 5.20 | 5.20 | 283,300 |
| Feb 23, 2024 | 5.35 | 5.37 | 5.30 | 5.34 | 5.34 | 231,300 |
| Feb 22, 2024 | 5.28 | 5.35 | 5.26 | 5.35 | 5.35 | 345,400 |
| Feb 21, 2024 | 5.30 | 5.34 | 5.29 | 5.32 | 5.32 | 273,400 |
| Feb 20, 2024 | 5.33 | 5.39 | 5.30 | 5.34 | 5.34 | 265,700 |
| Feb 16, 2024 | 5.44 | 5.55 | 5.42 | 5.49 | 5.49 | 147,300 |
| Feb 15, 2024 | 5.54 | 5.65 | 5.54 | 5.63 | 5.63 | 258,900 |
| Feb 14, 2024 | 5.50 | 5.51 | 5.46 | 5.49 | 5.49 | 278,300 |
| Feb 13, 2024 | 5.47 | 5.52 | 5.44 | 5.46 | 5.46 | 213,600 |
| Feb 12, 2024 | 5.57 | 5.66 | 5.57 | 5.62 | 5.62 | 239,500 |
| Feb 9, 2024 | 5.47 | 5.50 | 5.43 | 5.47 | 5.47 | 166,600 |
| Feb 8, 2024 | 5.58 | 5.60 | 5.51 | 5.55 | 5.55 | 270,100 |
| Feb 7, 2024 | 5.49 | 5.53 | 5.47 | 5.49 | 5.49 | 190,500 |
| Feb 6, 2024 | 5.46 | 5.54 | 5.46 | 5.53 | 5.53 | 345,900 |
| Feb 5, 2024 | 5.49 | 5.53 | 5.44 | 5.49 | 5.49 | 452,700 |
| Feb 2, 2024 | 5.60 | 5.60 | 5.44 | 5.49 | 5.49 | 119,100 |
| Feb 1, 2024 | 5.62 | 5.69 | 5.60 | 5.67 | 5.67 | 129,800 |
| Jan 31, 2024 | 5.64 | 5.71 | 5.62 | 5.63 | 5.63 | 223,300 |
| Jan 30, 2024 | 5.54 | 5.58 | 5.54 | 5.56 | 5.56 | 91,100 |
| Jan 29, 2024 | 5.73 | 5.78 | 5.70 | 5.76 | 5.76 | 125,400 |
| Jan 26, 2024 | 5.86 | 5.87 | 5.84 | 5.86 | 5.86 | 245,400 |
| Jan 25, 2024 | 5.84 | 5.84 | 5.75 | 5.78 | 5.78 | 138,900 |
| Jan 24, 2024 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | 156,400 |
| Jan 23, 2024 | 5.81 | 5.83 | 5.76 | 5.80 | 5.80 | 434,700 |
| Jan 22, 2024 | 5.61 | 5.69 | 5.61 | 5.65 | 5.65 | 302,400 |
| Jan 19, 2024 | 5.61 | 5.62 | 5.56 | 5.61 | 5.61 | 146,200 |
| Jan 18, 2024 | 5.63 | 5.63 | 5.57 | 5.61 | 5.61 | 739,800 |
| Jan 17, 2024 | 5.57 | 5.59 | 5.54 | 5.57 | 5.57 | 285,700 |
| Jan 16, 2024 | 5.78 | 5.78 | 5.72 | 5.74 | 5.74 | 134,000 |
| Jan 12, 2024 | 5.99 | 5.99 | 5.91 | 5.94 | 5.94 | 96,700 |
| Jan 11, 2024 | 6.03 | 6.03 | 5.90 | 5.99 | 5.99 | 105,400 |
| Jan 10, 2024 | 5.93 | 6.02 | 5.90 | 6.00 | 6.00 | 133,100 |
| Jan 9, 2024 | 6.05 | 6.05 | 5.94 | 5.95 | 5.95 | 66,100 |
| Jan 8, 2024 | 6.33 | 6.39 | 6.33 | 6.39 | 6.39 | 39,100 |
| Jan 5, 2024 | 6.46 | 6.58 | 6.46 | 6.52 | 6.52 | 28,500 |
| Jan 4, 2024 | 6.52 | 6.59 | 6.50 | 6.55 | 6.55 | 39,500 |
| Jan 3, 2024 | 6.36 | 6.42 | 6.34 | 6.40 | 6.40 | 24,100 |
| Jan 2, 2024 | 6.66 | 6.69 | 6.63 | 6.67 | 6.67 | 30,100 |
| Dec 29, 2023 | 6.83 | 6.87 | 6.82 | 6.87 | 6.87 | 18,000 |
| Dec 28, 2023 | 6.85 | 6.88 | 6.85 | 6.87 | 6.87 | 27,800 |
| Dec 27, 2023 | 6.83 | 6.90 | 6.83 | 6.87 | 6.87 | 51,100 |
| Dec 26, 2023 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 32,500 |
| Dec 22, 2023 | 6.74 | 6.78 | 6.73 | 6.76 | 6.76 | 57,800 |
| Dec 21, 2023 | 6.71 | 6.78 | 6.66 | 6.78 | 6.78 | 49,400 |
| Dec 20, 2023 | 6.76 | 6.80 | 6.74 | 6.74 | 6.74 | 51,500 |
| Dec 19, 2023 | 6.75 | 6.80 | 6.73 | 6.78 | 6.78 | 36,800 |
| Dec 18, 2023 | 6.62 | 6.65 | 6.60 | 6.62 | 6.62 | 64,500 |
| Dec 15, 2023 | 6.67 | 6.69 | 6.60 | 6.60 | 6.60 | 57,900 |
| Dec 14, 2023 | 6.60 | 6.71 | 6.56 | 6.69 | 6.69 | 52,400 |
| Dec 13, 2023 | 6.39 | 6.45 | 6.29 | 6.43 | 6.43 | 105,300 |
| Dec 12, 2023 | 6.33 | 6.41 | 6.30 | 6.37 | 6.37 | 71,900 |
| Dec 11, 2023 | 6.43 | 6.46 | 6.40 | 6.45 | 6.45 | 69,500 |
| Dec 8, 2023 | 6.35 | 6.46 | 6.35 | 6.46 | 6.46 | 28,200 |
| Dec 7, 2023 | 6.31 | 6.34 | 6.27 | 6.33 | 6.33 | 71,400 |
| Dec 6, 2023 | 6.34 | 6.36 | 6.30 | 6.30 | 6.30 | 45,900 |
| Dec 5, 2023 | 6.21 | 6.26 | 6.20 | 6.23 | 6.23 | 88,400 |
| Dec 4, 2023 | 6.06 | 6.18 | 6.06 | 6.15 | 6.15 | 79,500 |
| Dec 1, 2023 | 6.43 | 6.54 | 6.40 | 6.54 | 6.54 | 54,000 |
| Nov 30, 2023 | 6.61 | 6.69 | 6.61 | 6.65 | 6.65 | 98,600 |
| Nov 29, 2023 | 6.63 | 6.67 | 6.63 | 6.63 | 6.63 | 40,600 |
| Nov 28, 2023 | 6.51 | 6.57 | 6.51 | 6.54 | 6.54 | 110,300 |
| Nov 27, 2023 | 6.46 | 6.51 | 6.43 | 6.51 | 6.51 | 43,300 |
| Nov 24, 2023 | 6.43 | 6.53 | 6.43 | 6.53 | 6.53 | 31,500 |
| Nov 22, 2023 | 6.33 | 6.35 | 6.28 | 6.33 | 6.33 | 51,300 |
| Nov 21, 2023 | 6.34 | 6.36 | 6.28 | 6.28 | 6.28 | 119,100 |
| Nov 20, 2023 | 6.30 | 6.42 | 6.30 | 6.39 | 6.39 | 108,400 |
| Nov 17, 2023 | 6.27 | 6.31 | 6.27 | 6.31 | 6.31 | 160,100 |
| Nov 16, 2023 | 6.26 | 6.27 | 6.20 | 6.23 | 6.23 | 77,100 |
| Nov 15, 2023 | 6.33 | 6.38 | 6.33 | 6.36 | 6.36 | 79,000 |
| Nov 14, 2023 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 80,100 |
| Nov 13, 2023 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | 189,000 |
| Nov 10, 2023 | 6.01 | 6.08 | 5.97 | 6.08 | 6.08 | 109,100 |
| Nov 9, 2023 | 6.27 | 6.27 | 6.14 | 6.15 | 6.15 | 136,100 |
| Nov 8, 2023 | 6.16 | 6.19 | 6.13 | 6.13 | 6.13 | 160,000 |
| Nov 7, 2023 | 6.20 | 6.22 | 6.17 | 6.21 | 6.21 | 160,700 |
| Nov 6, 2023 | 6.38 | 6.38 | 6.25 | 6.28 | 6.28 | 211,600 |
| Nov 3, 2023 | 6.34 | 6.37 | 6.34 | 6.36 | 6.36 | 134,300 |
| Nov 2, 2023 | 6.19 | 6.21 | 6.15 | 6.20 | 6.20 | 151,200 |
| Nov 1, 2023 | 5.82 | 5.86 | 5.77 | 5.86 | 5.86 | 299,700 |
| Oct 31, 2023 | 5.87 | 5.93 | 5.84 | 5.89 | 5.89 | 574,300 |
| Oct 30, 2023 | 5.91 | 5.94 | 5.85 | 5.91 | 5.91 | 359,300 |
| Oct 27, 2023 | 5.92 | 5.92 | 5.81 | 5.83 | 5.83 | 146,400 |
| Oct 26, 2023 | 5.75 | 5.80 | 5.74 | 5.77 | 5.77 | 265,700 |
| Oct 25, 2023 | 5.81 | 5.87 | 5.78 | 5.81 | 5.81 | 123,500 |
| Oct 24, 2023 | 5.98 | 6.05 | 5.97 | 6.05 | 6.05 | 669,400 |
| Oct 23, 2023 | 5.90 | 6.02 | 5.90 | 5.99 | 5.99 | 304,600 |
| Oct 20, 2023 | 6.15 | 6.18 | 6.02 | 6.05 | 6.05 | 271,600 |
| Oct 19, 2023 | 6.33 | 6.37 | 6.27 | 6.30 | 6.30 | 209,000 |
| Oct 18, 2023 | 6.47 | 6.47 | 6.36 | 6.39 | 6.39 | 95,500 |
| Oct 17, 2023 | 6.60 | 6.66 | 6.55 | 6.60 | 6.60 | 557,600 |
| Oct 16, 2023 | 5.76 | 5.84 | 5.76 | 5.84 | 5.84 | 274,100 |
| Oct 13, 2023 | 5.73 | 5.77 | 5.71 | 5.75 | 5.75 | 152,500 |
| Oct 12, 2023 | 5.72 | 5.74 | 5.68 | 5.69 | 5.69 | 326,000 |
| Oct 11, 2023 | 5.80 | 5.84 | 5.77 | 5.81 | 5.81 | 534,800 |
| Oct 10, 2023 | 5.80 | 5.91 | 5.80 | 5.84 | 5.84 | 343,500 |
| Oct 9, 2023 | 5.68 | 5.70 | 5.61 | 5.70 | 5.70 | 226,500 |
| Oct 6, 2023 | 5.65 | 5.79 | 5.64 | 5.73 | 5.73 | 315,000 |
| Oct 5, 2023 | 5.69 | 5.71 | 5.65 | 5.70 | 5.70 | 203,300 |
| Oct 4, 2023 | 5.66 | 5.70 | 5.59 | 5.70 | 5.70 | 253,400 |
| Oct 3, 2023 | 5.58 | 5.58 | 5.52 | 5.54 | 5.54 | 229,000 |
| Oct 2, 2023 | 5.74 | 5.75 | 5.62 | 5.64 | 5.64 | 240,500 |
| Sep 29, 2023 | 5.91 | 5.93 | 5.84 | 5.85 | 5.85 | 169,000 |
| Sep 28, 2023 | 5.66 | 5.73 | 5.66 | 5.72 | 5.72 | 549,100 |
| Sep 27, 2023 | 5.68 | 5.68 | 5.61 | 5.64 | 5.64 | 458,800 |
| Sep 26, 2023 | 5.64 | 5.74 | 5.64 | 5.69 | 5.69 | 267,600 |
| Sep 25, 2023 | 5.61 | 5.72 | 5.61 | 5.70 | 5.70 | 329,000 |
| Sep 22, 2023 | 5.95 | 5.95 | 5.87 | 5.90 | 5.90 | 136,200 |
| Sep 21, 2023 | 6.02 | 6.02 | 5.96 | 5.98 | 5.98 | 194,200 |
| Sep 20, 2023 | 6.20 | 6.21 | 6.09 | 6.21 | 6.21 | 208,400 |
| Sep 19, 2023 | 6.08 | 6.12 | 6.06 | 6.11 | 6.11 | 259,600 |
| Sep 18, 2023 | 6.10 | 6.16 | 6.10 | 6.13 | 6.13 | 198,400 |
| Sep 15, 2023 | 6.18 | 6.22 | 6.14 | 6.14 | 6.14 | 189,300 |
| Sep 14, 2023 | 6.08 | 6.12 | 6.05 | 6.11 | 6.11 | 208,600 |
| Sep 13, 2023 | 6.14 | 6.16 | 6.10 | 6.12 | 6.12 | 107,500 |
| Sep 12, 2023 | 6.17 | 6.20 | 6.14 | 6.17 | 6.17 | 299,800 |
| Sep 11, 2023 | 6.28 | 6.34 | 6.24 | 6.30 | 6.30 | 235,600 |
| Sep 8, 2023 | 6.21 | 6.24 | 6.15 | 6.15 | 6.15 | 111,200 |
| Sep 7, 2023 | 6.29 | 6.30 | 6.23 | 6.27 | 6.27 | 176,600 |
| Sep 6, 2023 | 6.47 | 6.49 | 6.43 | 6.47 | 6.47 | 135,300 |
| Sep 5, 2023 | 6.44 | 6.44 | 6.31 | 6.36 | 6.36 | 180,100 |
| Sep 1, 2023 | 6.66 | 6.66 | 6.59 | 6.59 | 6.59 | 122,300 |
| Aug 31, 2023 | 6.54 | 6.63 | 6.54 | 6.61 | 6.61 | 71,400 |
| Aug 30, 2023 | 6.49 | 6.51 | 6.48 | 6.49 | 6.49 | 93,700 |
| Aug 29, 2023 | 6.36 | 6.49 | 6.36 | 6.47 | 6.47 | 133,100 |
| Aug 28, 2023 | 6.33 | 6.38 | 6.31 | 6.36 | 6.36 | 202,000 |
| Aug 25, 2023 | 6.28 | 6.30 | 6.22 | 6.30 | 6.30 | 60,700 |
| Aug 24, 2023 | 6.33 | 6.35 | 6.25 | 6.26 | 6.26 | 163,600 |
| Aug 23, 2023 | 6.31 | 6.38 | 6.31 | 6.37 | 6.37 | 150,700 |
| Aug 22, 2023 | 6.33 | 6.34 | 6.31 | 6.34 | 6.34 | 293,400 |
| Aug 21, 2023 | 6.31 | 6.42 | 6.24 | 6.35 | 6.35 | 204,700 |
| Aug 18, 2023 | 0.07 Dividend | |||||
| Aug 18, 2023 | 6.35 | 6.38 | 6.31 | 6.35 | 6.35 | 108,600 |
| Aug 17, 2023 | 6.58 | 6.58 | 6.37 | 6.39 | 6.32 | 284,400 |
| Aug 16, 2023 | 6.62 | 6.66 | 6.51 | 6.51 | 6.44 | 218,900 |
| Aug 15, 2023 | 6.80 | 6.80 | 6.71 | 6.71 | 6.64 | 149,200 |
| Aug 14, 2023 | 6.90 | 6.90 | 6.82 | 6.85 | 6.78 | 208,100 |
| Aug 11, 2023 | 7.02 | 7.02 | 6.97 | 7.00 | 6.92 | 86,700 |
| Aug 10, 2023 | 7.21 | 7.23 | 7.11 | 7.17 | 7.09 | 137,300 |
| Aug 9, 2023 | 7.18 | 7.19 | 7.14 | 7.19 | 7.11 | 100,700 |
| Aug 8, 2023 | 7.13 | 7.17 | 7.09 | 7.14 | 7.06 | 100,300 |
| Aug 7, 2023 | 7.29 | 7.35 | 7.28 | 7.35 | 7.27 | 51,300 |
| Aug 4, 2023 | 7.35 | 7.43 | 7.32 | 7.35 | 7.27 | 65,100 |
| Aug 3, 2023 | 7.30 | 7.38 | 7.26 | 7.38 | 7.30 | 62,300 |
| Aug 2, 2023 | 7.29 | 7.32 | 7.26 | 7.28 | 7.20 | 39,000 |
| Aug 1, 2023 | 7.37 | 7.39 | 7.29 | 7.31 | 7.23 | 38,100 |
| Jul 31, 2023 | 7.39 | 7.42 | 7.34 | 7.37 | 7.29 | 27,400 |
| Jul 28, 2023 | 7.48 | 7.69 | 7.48 | 7.57 | 7.49 | 21,800 |
| Jul 27, 2023 | 7.51 | 7.51 | 7.42 | 7.42 | 7.34 | 169,000 |
| Jul 26, 2023 | 7.50 | 7.56 | 7.48 | 7.54 | 7.46 | 25,900 |
| Jul 25, 2023 | 7.53 | 7.60 | 7.52 | 7.53 | 7.45 | 61,900 |
| Jul 24, 2023 | 7.52 | 7.54 | 7.49 | 7.51 | 7.43 | 45,700 |
| Jul 21, 2023 | 7.51 | 7.53 | 7.47 | 7.53 | 7.45 | 42,900 |
| Jul 20, 2023 | 7.72 | 7.73 | 7.65 | 7.65 | 7.57 | 28,800 |
| Jul 19, 2023 | 7.72 | 7.76 | 7.69 | 7.72 | 7.64 | 34,400 |
| Jul 18, 2023 | 7.52 | 7.64 | 7.52 | 7.62 | 7.54 | 31,300 |
| Jul 17, 2023 | 7.49 | 7.49 | 7.45 | 7.48 | 7.40 | 34,800 |
| Jul 14, 2023 | 7.58 | 7.58 | 7.46 | 7.48 | 7.40 | 36,400 |
| Jul 13, 2023 | 7.54 | 7.61 | 7.53 | 7.61 | 7.53 | 42,900 |
| Jul 12, 2023 | 7.44 | 7.50 | 7.43 | 7.49 | 7.40 | 57,200 |
| Jul 11, 2023 | 7.15 | 7.21 | 7.14 | 7.20 | 7.12 | 151,900 |
| Jul 10, 2023 | 6.98 | 7.05 | 6.93 | 6.97 | 6.89 | 124,100 |
| Jul 7, 2023 | 6.91 | 7.03 | 6.91 | 7.01 | 6.93 | 205,400 |
| Jul 6, 2023 | 6.84 | 6.84 | 6.71 | 6.73 | 6.66 | 113,700 |
| Jul 5, 2023 | 7.05 | 7.09 | 6.98 | 7.00 | 6.92 | 124,300 |
| Jul 3, 2023 | 6.92 | 6.94 | 6.88 | 6.92 | 6.85 | 23,200 |
| Jun 30, 2023 | 6.94 | 6.96 | 6.90 | 6.93 | 6.86 | 72,500 |
| Jun 29, 2023 | 6.76 | 6.80 | 6.76 | 6.78 | 6.71 | 67,500 |
| Jun 28, 2023 | 6.84 | 6.86 | 6.78 | 6.82 | 6.75 | 68,100 |
| Jun 27, 2023 | 6.96 | 7.02 | 6.95 | 7.01 | 6.93 | 177,300 |
| Jun 26, 2023 | 6.99 | 7.09 | 6.99 | 7.03 | 6.95 | 201,600 |
| Jun 23, 2023 | 6.99 | 6.99 | 6.94 | 6.94 | 6.87 | 195,700 |
| Jun 22, 2023 | 7.01 | 7.06 | 7.00 | 7.02 | 6.94 | 94,600 |
| Jun 21, 2023 | 7.03 | 7.15 | 7.03 | 7.12 | 7.04 | 287,600 |
| Jun 20, 2023 | 7.09 | 7.12 | 7.07 | 7.09 | 7.01 | 85,500 |
| Jun 16, 2023 | 7.51 | 7.53 | 7.40 | 7.40 | 7.32 | 97,300 |
| Jun 15, 2023 | 7.41 | 7.51 | 7.41 | 7.49 | 7.41 | 87,800 |
| Jun 14, 2023 | 7.52 | 7.57 | 7.43 | 7.49 | 7.41 | 101,300 |
| Jun 13, 2023 | 7.49 | 7.49 | 7.43 | 7.47 | 7.39 | 141,300 |
| Jun 12, 2023 | 7.37 | 7.39 | 7.32 | 7.37 | 7.29 | 133,100 |
| Jun 9, 2023 | 7.31 | 7.33 | 7.30 | 7.31 | 7.23 | 51,100 |
| Jun 8, 2023 | 7.41 | 7.41 | 7.34 | 7.36 | 7.28 | 119,100 |
| Jun 7, 2023 | 7.30 | 7.33 | 7.25 | 7.29 | 7.21 | 67,000 |
| Jun 6, 2023 | 7.24 | 7.33 | 7.24 | 7.33 | 7.25 | 125,200 |
| Jun 5, 2023 | 7.26 | 7.30 | 7.24 | 7.27 | 7.19 | 127,800 |
| Jun 2, 2023 | 7.27 | 7.32 | 7.25 | 7.25 | 7.17 | 194,100 |
| Jun 1, 2023 | 6.94 | 7.07 | 6.92 | 7.04 | 6.96 | 489,000 |
| May 31, 2023 | 6.83 | 6.94 | 6.76 | 6.90 | 6.83 | 200,200 |
| May 30, 2023 | 7.24 | 7.24 | 7.10 | 7.11 | 7.03 | 145,500 |
| May 26, 2023 | 7.25 | 7.34 | 7.25 | 7.31 | 7.24 | 104,600 |
| May 25, 2023 | 7.27 | 7.28 | 7.21 | 7.23 | 7.15 | 115,100 |
| May 24, 2023 | 7.35 | 7.38 | 7.28 | 7.37 | 7.29 | 81,000 |
| May 23, 2023 | 7.71 | 7.73 | 7.62 | 7.62 | 7.54 | 150,600 |
| May 22, 2023 | 7.58 | 7.60 | 7.56 | 7.57 | 7.49 | 55,300 |
| May 19, 2023 | 7.78 | 7.79 | 7.73 | 7.73 | 7.65 | 26,500 |
| May 18, 2023 | 7.68 | 7.72 | 7.63 | 7.72 | 7.64 | 45,300 |
| May 17, 2023 | 7.66 | 7.72 | 7.64 | 7.71 | 7.63 | 45,800 |
| May 16, 2023 | 7.71 | 7.71 | 7.64 | 7.66 | 7.58 | 62,500 |
| May 15, 2023 | 7.72 | 7.80 | 7.72 | 7.77 | 7.69 | 122,500 |
| May 12, 2023 | 7.74 | 7.74 | 7.66 | 7.68 | 7.60 | 86,600 |
| May 11, 2023 | 7.92 | 7.92 | 7.78 | 7.82 | 7.74 | 65,700 |
| May 10, 2023 | 7.93 | 7.94 | 7.87 | 7.91 | 7.82 | 36,500 |
| May 9, 2023 | 7.95 | 7.96 | 7.89 | 7.96 | 7.87 | 33,500 |
| May 8, 2023 | 8.08 | 8.09 | 8.04 | 8.05 | 7.96 | 19,900 |
| May 5, 2023 | 7.96 | 8.13 | 7.96 | 8.11 | 8.03 | 126,400 |
| May 4, 2023 | 7.77 | 7.87 | 7.77 | 7.83 | 7.75 | 73,400 |
| May 3, 2023 | 7.76 | 7.90 | 7.76 | 7.81 | 7.72 | 82,500 |
| May 2, 2023 | 0.15 Dividend | |||||
| May 2, 2023 | 7.76 | 7.76 | 7.60 | 7.65 | 7.57 | 66,400 |
| May 1, 2023 | 8.02 | 8.31 | 8.00 | 8.17 | 7.93 | 71,400 |
| Apr 28, 2023 | 8.09 | 8.23 | 8.09 | 8.12 | 7.88 | 52,300 |
| Apr 27, 2023 | 7.97 | 8.20 | 7.97 | 7.99 | 7.76 | 73,500 |