Paris - Delayed Quote • EUR
Mercialys SA (MERY.PA)
At close: April 26 at 5:37 PM GMT+2
Currency in EUR 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 | 11.11 | 11.21 | 10.97 | 11.16 | 11.16 | 253,750 |
| Apr 25, 2024 | 11.17 | 11.30 | 10.99 | 11.05 | 11.05 | 346,864 |
| Apr 24, 2024 | 11.28 | 11.28 | 11.02 | 11.08 | 11.08 | 278,647 |
| Apr 23, 2024 | 11.15 | 11.37 | 11.09 | 11.27 | 11.27 | 361,547 |
| Apr 22, 2024 | 10.90 | 11.13 | 10.90 | 11.13 | 11.13 | 427,158 |
| Apr 19, 2024 | 10.70 | 10.89 | 10.64 | 10.89 | 10.89 | 304,735 |
| Apr 18, 2024 | 10.45 | 10.54 | 10.41 | 10.49 | 10.49 | 159,594 |
| Apr 17, 2024 | 10.16 | 10.48 | 10.15 | 10.45 | 10.45 | 245,258 |
| Apr 16, 2024 | 10.33 | 10.33 | 10.16 | 10.16 | 10.16 | 396,672 |
| Apr 15, 2024 | 10.44 | 10.52 | 10.31 | 10.36 | 10.36 | 106,711 |
| Apr 12, 2024 | 10.55 | 10.61 | 10.40 | 10.45 | 10.45 | 114,713 |
| Apr 11, 2024 | 10.43 | 10.55 | 10.36 | 10.47 | 10.47 | 171,004 |
| Apr 10, 2024 | 10.57 | 10.70 | 10.43 | 10.47 | 10.47 | 162,395 |
| Apr 9, 2024 | 10.61 | 10.66 | 10.52 | 10.55 | 10.55 | 107,340 |
| Apr 8, 2024 | 10.43 | 10.62 | 10.43 | 10.60 | 10.60 | 141,482 |
| Apr 5, 2024 | 10.30 | 10.49 | 10.29 | 10.43 | 10.43 | 198,722 |
| Apr 4, 2024 | 10.75 | 10.75 | 10.43 | 10.43 | 10.43 | 538,927 |
| Apr 3, 2024 | 10.70 | 10.74 | 10.61 | 10.73 | 10.73 | 199,404 |
| Apr 2, 2024 | 10.73 | 10.89 | 10.69 | 10.70 | 10.70 | 238,483 |
| Mar 28, 2024 | 10.68 | 10.85 | 10.48 | 10.79 | 10.79 | 261,518 |
| Mar 27, 2024 | 10.56 | 10.73 | 10.46 | 10.68 | 10.68 | 172,086 |
| Mar 26, 2024 | 10.60 | 10.63 | 10.18 | 10.56 | 10.56 | 252,349 |
| Mar 25, 2024 | 10.66 | 10.75 | 10.60 | 10.75 | 10.75 | 133,252 |
| Mar 22, 2024 | 10.60 | 10.73 | 10.60 | 10.66 | 10.66 | 187,504 |
| Mar 21, 2024 | 10.44 | 10.60 | 10.41 | 10.60 | 10.60 | 206,899 |
| Mar 20, 2024 | 10.36 | 10.41 | 10.31 | 10.38 | 10.38 | 247,761 |
| Mar 19, 2024 | 10.31 | 10.38 | 10.26 | 10.36 | 10.36 | 104,611 |
| Mar 18, 2024 | 10.29 | 10.35 | 10.27 | 10.30 | 10.30 | 110,581 |
| Mar 15, 2024 | 10.18 | 10.35 | 10.11 | 10.25 | 10.25 | 634,849 |
| Mar 14, 2024 | 10.20 | 10.31 | 10.14 | 10.14 | 10.14 | 138,976 |
| Mar 13, 2024 | 10.34 | 10.40 | 10.18 | 10.18 | 10.18 | 253,333 |
| Mar 12, 2024 | 10.48 | 10.48 | 10.33 | 10.33 | 10.33 | 128,709 |
| Mar 11, 2024 | 10.38 | 10.47 | 10.33 | 10.45 | 10.45 | 309,291 |
| Mar 8, 2024 | 10.30 | 10.40 | 10.21 | 10.40 | 10.40 | 201,313 |
| Mar 7, 2024 | 10.19 | 10.28 | 10.07 | 10.26 | 10.26 | 349,661 |
| Mar 6, 2024 | 10.13 | 10.32 | 10.10 | 10.19 | 10.19 | 479,697 |
| Mar 5, 2024 | 10.06 | 10.14 | 10.00 | 10.07 | 10.07 | 268,013 |
| Mar 4, 2024 | 10.04 | 10.08 | 9.98 | 10.03 | 10.03 | 215,764 |
| Mar 1, 2024 | 10.10 | 10.13 | 9.98 | 10.06 | 10.06 | 250,776 |
| Feb 29, 2024 | 10.09 | 10.14 | 10.03 | 10.05 | 10.05 | 379,264 |
| Feb 28, 2024 | 10.28 | 10.28 | 9.93 | 10.04 | 10.04 | 159,272 |
| Feb 27, 2024 | 10.20 | 10.34 | 10.20 | 10.25 | 10.25 | 280,810 |
| Feb 26, 2024 | 10.21 | 10.27 | 10.16 | 10.24 | 10.24 | 188,643 |
| Feb 23, 2024 | 10.38 | 10.41 | 10.18 | 10.20 | 10.20 | 207,170 |
| Feb 22, 2024 | 10.35 | 10.43 | 10.29 | 10.38 | 10.38 | 118,145 |
| Feb 21, 2024 | 10.28 | 10.34 | 10.22 | 10.27 | 10.27 | 95,910 |
| Feb 20, 2024 | 10.35 | 10.39 | 10.19 | 10.20 | 10.20 | 164,044 |
| Feb 19, 2024 | 10.24 | 10.43 | 10.21 | 10.32 | 10.32 | 127,086 |
| Feb 16, 2024 | 10.45 | 10.51 | 10.16 | 10.18 | 10.18 | 230,143 |
| Feb 15, 2024 | 10.42 | 10.44 | 9.77 | 10.41 | 10.41 | 474,334 |
| Feb 14, 2024 | 10.53 | 10.58 | 10.45 | 10.45 | 10.45 | 170,858 |
| Feb 13, 2024 | 10.70 | 10.75 | 10.42 | 10.52 | 10.52 | 163,003 |
| Feb 12, 2024 | 10.57 | 10.71 | 10.57 | 10.67 | 10.67 | 111,771 |
| Feb 9, 2024 | 10.54 | 10.58 | 10.45 | 10.52 | 10.52 | 125,555 |
| Feb 8, 2024 | 10.55 | 10.71 | 10.50 | 10.56 | 10.56 | 212,431 |
| Feb 7, 2024 | 10.46 | 10.61 | 10.29 | 10.50 | 10.50 | 296,848 |
| Feb 6, 2024 | 10.54 | 10.57 | 10.47 | 10.49 | 10.49 | 165,207 |
| Feb 5, 2024 | 10.51 | 10.63 | 10.48 | 10.52 | 10.52 | 172,062 |
| Feb 2, 2024 | 10.42 | 10.57 | 10.41 | 10.50 | 10.50 | 263,728 |
| Feb 1, 2024 | 10.54 | 10.54 | 10.24 | 10.33 | 10.33 | 293,661 |
| Jan 31, 2024 | 10.64 | 10.67 | 10.53 | 10.57 | 10.57 | 336,678 |
| Jan 30, 2024 | 10.74 | 10.85 | 10.58 | 10.60 | 10.60 | 294,620 |
| Jan 29, 2024 | 10.97 | 10.97 | 10.62 | 10.69 | 10.69 | 292,365 |
| Jan 26, 2024 | 10.98 | 11.04 | 10.91 | 10.97 | 10.97 | 221,095 |
| Jan 25, 2024 | 10.81 | 10.97 | 10.80 | 10.96 | 10.96 | 220,715 |
| Jan 24, 2024 | 10.73 | 10.96 | 10.73 | 10.82 | 10.82 | 271,820 |
| Jan 23, 2024 | 10.67 | 10.79 | 10.58 | 10.70 | 10.70 | 208,067 |
| Jan 22, 2024 | 10.59 | 10.69 | 10.49 | 10.65 | 10.65 | 261,102 |
| Jan 19, 2024 | 10.49 | 10.56 | 10.39 | 10.50 | 10.50 | 206,776 |
| Jan 18, 2024 | 10.45 | 10.56 | 10.35 | 10.45 | 10.45 | 285,982 |
| Jan 17, 2024 | 10.39 | 10.45 | 10.27 | 10.45 | 10.45 | 320,871 |
| Jan 16, 2024 | 10.26 | 10.53 | 10.26 | 10.44 | 10.44 | 259,941 |
| Jan 15, 2024 | 10.41 | 10.41 | 10.21 | 10.30 | 10.30 | 170,363 |
| Jan 12, 2024 | 10.19 | 10.46 | 10.19 | 10.43 | 10.43 | 314,015 |
| Jan 11, 2024 | 10.38 | 10.42 | 10.10 | 10.16 | 10.16 | 402,134 |
| Jan 10, 2024 | 9.95 | 10.19 | 9.95 | 10.13 | 10.13 | 193,634 |
| Jan 9, 2024 | 10.00 | 10.03 | 9.93 | 9.93 | 9.93 | 156,696 |
| Jan 8, 2024 | 9.93 | 10.06 | 9.82 | 10.06 | 10.06 | 204,421 |
| Jan 5, 2024 | 10.00 | 10.01 | 9.85 | 10.01 | 10.01 | 161,872 |
| Jan 4, 2024 | 9.88 | 10.06 | 9.88 | 10.06 | 10.06 | 198,945 |
| Jan 3, 2024 | 9.98 | 10.03 | 9.85 | 9.90 | 9.90 | 160,230 |
| Jan 2, 2024 | 9.93 | 10.03 | 9.93 | 9.97 | 9.97 | 108,947 |
| Dec 29, 2023 | 9.95 | 10.04 | 9.92 | 9.94 | 9.94 | 152,157 |
| Dec 28, 2023 | 9.99 | 10.05 | 9.92 | 9.98 | 9.98 | 134,370 |
| Dec 27, 2023 | 9.84 | 10.00 | 9.80 | 10.00 | 10.00 | 166,617 |
| Dec 22, 2023 | 9.67 | 9.85 | 9.64 | 9.83 | 9.83 | 254,692 |
| Dec 21, 2023 | 9.59 | 9.70 | 9.55 | 9.68 | 9.68 | 259,854 |
| Dec 20, 2023 | 9.55 | 9.69 | 9.54 | 9.64 | 9.64 | 484,433 |
| Dec 19, 2023 | 9.32 | 9.59 | 9.30 | 9.56 | 9.56 | 285,657 |
| Dec 18, 2023 | 9.23 | 9.31 | 9.15 | 9.27 | 9.27 | 235,857 |
| Dec 15, 2023 | 9.27 | 9.40 | 9.23 | 9.26 | 9.26 | 424,144 |
| Dec 14, 2023 | 9.05 | 9.39 | 9.05 | 9.26 | 9.26 | 290,187 |
| Dec 13, 2023 | 8.85 | 9.00 | 8.85 | 8.90 | 8.90 | 142,556 |
| Dec 12, 2023 | 8.97 | 8.98 | 8.83 | 8.85 | 8.85 | 224,035 |
| Dec 11, 2023 | 9.18 | 9.21 | 8.96 | 8.97 | 8.97 | 154,206 |
| Dec 8, 2023 | 9.15 | 9.30 | 9.07 | 9.15 | 9.15 | 171,266 |
| Dec 7, 2023 | 9.09 | 9.19 | 8.98 | 9.13 | 9.13 | 247,991 |
| Dec 6, 2023 | 9.05 | 9.17 | 8.98 | 9.10 | 9.10 | 178,998 |
| Dec 5, 2023 | 8.99 | 9.13 | 8.93 | 9.02 | 9.02 | 219,044 |
| Dec 4, 2023 | 8.98 | 9.09 | 8.91 | 8.95 | 8.95 | 164,342 |
| Dec 1, 2023 | 8.95 | 9.02 | 8.78 | 9.01 | 9.01 | 207,222 |
| Nov 30, 2023 | 8.70 | 9.06 | 8.70 | 9.06 | 9.06 | 1,359,774 |
| Nov 29, 2023 | 8.60 | 8.77 | 8.60 | 8.68 | 8.68 | 183,214 |
| Nov 28, 2023 | 8.60 | 8.66 | 8.51 | 8.63 | 8.63 | 173,084 |
| Nov 27, 2023 | 8.56 | 8.68 | 8.55 | 8.60 | 8.60 | 107,341 |
| Nov 24, 2023 | 8.60 | 8.68 | 8.55 | 8.56 | 8.56 | 85,368 |
| Nov 23, 2023 | 8.47 | 8.57 | 8.46 | 8.57 | 8.57 | 146,513 |
| Nov 22, 2023 | 8.34 | 8.53 | 8.32 | 8.49 | 8.49 | 107,101 |
| Nov 21, 2023 | 8.63 | 8.68 | 8.34 | 8.34 | 8.34 | 168,626 |
| Nov 20, 2023 | 8.60 | 8.70 | 8.53 | 8.60 | 8.60 | 137,947 |
| Nov 17, 2023 | 8.38 | 8.64 | 8.38 | 8.57 | 8.57 | 166,283 |
| Nov 16, 2023 | 8.47 | 8.52 | 8.35 | 8.36 | 8.36 | 141,266 |
| Nov 15, 2023 | 8.53 | 8.60 | 8.35 | 8.44 | 8.44 | 217,568 |
| Nov 14, 2023 | 8.11 | 8.56 | 8.11 | 8.53 | 8.53 | 303,939 |
| Nov 13, 2023 | 8.25 | 8.30 | 8.13 | 8.13 | 8.13 | 184,696 |
| Nov 10, 2023 | 8.22 | 8.24 | 8.12 | 8.23 | 8.23 | 178,154 |
| Nov 9, 2023 | 8.20 | 8.35 | 8.20 | 8.24 | 8.24 | 131,699 |
| Nov 8, 2023 | 8.13 | 8.30 | 8.10 | 8.23 | 8.23 | 102,223 |
| Nov 7, 2023 | 8.23 | 8.25 | 8.10 | 8.16 | 8.16 | 178,109 |
| Nov 6, 2023 | 8.63 | 8.65 | 8.32 | 8.35 | 8.35 | 179,592 |
| Nov 3, 2023 | 8.45 | 8.63 | 8.43 | 8.59 | 8.59 | 143,551 |
| Nov 2, 2023 | 8.13 | 8.44 | 8.13 | 8.38 | 8.38 | 255,273 |
| Nov 1, 2023 | 8.08 | 8.12 | 8.01 | 8.05 | 8.05 | 160,481 |
| Oct 31, 2023 | 7.96 | 8.09 | 7.92 | 8.04 | 8.04 | 236,259 |
| Oct 30, 2023 | 8.00 | 8.05 | 7.93 | 7.93 | 7.93 | 146,299 |
| Oct 27, 2023 | 7.88 | 8.05 | 7.88 | 7.97 | 7.97 | 180,863 |
| Oct 26, 2023 | 7.84 | 7.93 | 7.78 | 7.89 | 7.89 | 157,899 |
| Oct 25, 2023 | 7.98 | 7.98 | 7.82 | 7.86 | 7.86 | 144,229 |
| Oct 24, 2023 | 7.91 | 8.00 | 7.91 | 7.97 | 7.97 | 145,253 |
| Oct 23, 2023 | 8.00 | 8.00 | 7.82 | 7.91 | 7.91 | 198,211 |
| Oct 20, 2023 | 7.95 | 8.05 | 7.89 | 8.02 | 8.02 | 150,630 |
| Oct 19, 2023 | 8.07 | 8.07 | 7.91 | 7.99 | 7.99 | 190,043 |
| Oct 18, 2023 | 8.05 | 8.35 | 8.03 | 8.06 | 8.06 | 179,324 |
| Oct 17, 2023 | 8.18 | 8.22 | 8.02 | 8.06 | 8.06 | 109,623 |
| Oct 16, 2023 | 8.02 | 8.20 | 8.02 | 8.20 | 8.20 | 157,855 |
| Oct 13, 2023 | 8.15 | 8.19 | 7.98 | 8.02 | 8.02 | 169,321 |
| Oct 12, 2023 | 8.30 | 8.37 | 8.19 | 8.20 | 8.20 | 112,504 |
| Oct 11, 2023 | 8.12 | 8.31 | 8.12 | 8.30 | 8.30 | 152,615 |
| Oct 10, 2023 | 8.10 | 8.20 | 8.10 | 8.17 | 8.17 | 119,312 |
| Oct 9, 2023 | 8.07 | 8.08 | 7.97 | 8.06 | 8.06 | 130,840 |
| Oct 6, 2023 | 8.09 | 8.15 | 7.99 | 8.10 | 8.10 | 285,662 |
| Oct 5, 2023 | 8.13 | 8.19 | 8.01 | 8.05 | 8.05 | 215,319 |
| Oct 4, 2023 | 8.09 | 8.11 | 7.99 | 8.09 | 8.09 | 286,660 |
| Oct 3, 2023 | 8.35 | 8.35 | 8.09 | 8.11 | 8.11 | 162,256 |
| Oct 2, 2023 | 8.53 | 8.60 | 8.35 | 8.39 | 8.39 | 180,169 |
| Sep 29, 2023 | 8.34 | 8.60 | 8.34 | 8.53 | 8.53 | 289,095 |
| Sep 28, 2023 | 8.32 | 8.37 | 8.27 | 8.31 | 8.31 | 147,375 |
| Sep 27, 2023 | 8.35 | 8.36 | 8.26 | 8.28 | 8.28 | 122,495 |
| Sep 26, 2023 | 8.59 | 8.59 | 8.33 | 8.35 | 8.35 | 143,546 |
| Sep 25, 2023 | 8.56 | 8.60 | 8.50 | 8.60 | 8.60 | 214,027 |
| Sep 22, 2023 | 8.60 | 8.60 | 8.52 | 8.58 | 8.58 | 140,336 |
| Sep 21, 2023 | 8.67 | 8.69 | 8.59 | 8.67 | 8.67 | 162,276 |
| Sep 20, 2023 | 8.66 | 8.76 | 8.66 | 8.70 | 8.70 | 122,119 |
| Sep 19, 2023 | 8.50 | 8.69 | 8.49 | 8.66 | 8.66 | 134,498 |
| Sep 18, 2023 | 8.77 | 8.78 | 8.53 | 8.53 | 8.53 | 203,187 |
| Sep 15, 2023 | 8.64 | 8.82 | 8.64 | 8.65 | 8.65 | 616,480 |
| Sep 14, 2023 | 8.75 | 8.75 | 8.52 | 8.66 | 8.66 | 186,807 |
| Sep 13, 2023 | 8.73 | 8.73 | 8.56 | 8.72 | 8.72 | 154,944 |
| Sep 12, 2023 | 8.82 | 8.84 | 8.69 | 8.73 | 8.73 | 143,689 |
| Sep 11, 2023 | 8.82 | 8.93 | 8.80 | 8.81 | 8.81 | 183,046 |
| Sep 8, 2023 | 8.81 | 8.81 | 8.71 | 8.80 | 8.80 | 141,294 |
| Sep 7, 2023 | 8.84 | 8.91 | 8.80 | 8.81 | 8.81 | 248,745 |
| Sep 6, 2023 | 8.85 | 8.88 | 8.80 | 8.83 | 8.83 | 171,080 |
| Sep 5, 2023 | 8.74 | 8.90 | 8.73 | 8.85 | 8.85 | 207,969 |
| Sep 4, 2023 | 8.76 | 8.90 | 8.70 | 8.74 | 8.74 | 338,619 |
| Sep 1, 2023 | 8.63 | 8.66 | 8.41 | 8.49 | 8.49 | 221,860 |
| Aug 31, 2023 | 8.55 | 8.69 | 8.54 | 8.58 | 8.58 | 565,891 |
| Aug 30, 2023 | 8.45 | 8.61 | 8.41 | 8.55 | 8.55 | 247,243 |
| Aug 29, 2023 | 8.28 | 8.49 | 8.28 | 8.40 | 8.40 | 123,674 |
| Aug 28, 2023 | 8.18 | 8.27 | 8.15 | 8.26 | 8.26 | 113,156 |
| Aug 25, 2023 | 8.16 | 8.22 | 8.09 | 8.14 | 8.14 | 81,942 |
| Aug 24, 2023 | 8.09 | 8.17 | 8.06 | 8.10 | 8.10 | 91,386 |
| Aug 23, 2023 | 7.95 | 8.08 | 7.95 | 8.07 | 8.07 | 84,462 |
| Aug 22, 2023 | 7.84 | 7.99 | 7.84 | 7.93 | 7.93 | 122,067 |
| Aug 21, 2023 | 7.93 | 7.95 | 7.85 | 7.85 | 7.85 | 142,894 |
| Aug 18, 2023 | 8.06 | 8.10 | 7.89 | 7.95 | 7.95 | 135,954 |
| Aug 17, 2023 | 8.02 | 8.06 | 7.97 | 8.06 | 8.06 | 97,744 |
| Aug 16, 2023 | 7.90 | 8.01 | 7.89 | 8.00 | 8.00 | 120,399 |
| Aug 15, 2023 | 7.94 | 7.94 | 7.85 | 7.89 | 7.89 | 111,385 |
| Aug 14, 2023 | 7.88 | 7.95 | 7.86 | 7.93 | 7.93 | 119,531 |
| Aug 11, 2023 | 7.95 | 8.01 | 7.89 | 7.91 | 7.91 | 202,377 |
| Aug 10, 2023 | 7.99 | 8.06 | 7.90 | 7.99 | 7.99 | 225,804 |
| Aug 9, 2023 | 7.97 | 7.99 | 7.90 | 7.97 | 7.97 | 104,086 |
| Aug 8, 2023 | 7.85 | 7.95 | 7.85 | 7.94 | 7.94 | 193,831 |
| Aug 7, 2023 | 7.88 | 7.91 | 7.80 | 7.88 | 7.88 | 169,589 |
| Aug 4, 2023 | 7.88 | 7.93 | 7.82 | 7.86 | 7.86 | 139,597 |
| Aug 3, 2023 | 7.80 | 7.86 | 7.76 | 7.84 | 7.84 | 201,791 |
| Aug 2, 2023 | 7.87 | 7.91 | 7.80 | 7.82 | 7.82 | 167,070 |
| Aug 1, 2023 | 7.83 | 7.94 | 7.78 | 7.89 | 7.89 | 176,272 |
| Jul 31, 2023 | 7.78 | 7.89 | 7.72 | 7.88 | 7.88 | 184,904 |
| Jul 28, 2023 | 7.86 | 7.89 | 7.71 | 7.78 | 7.78 | 336,067 |
| Jul 27, 2023 | 8.18 | 8.18 | 7.76 | 7.88 | 7.88 | 426,213 |
| Jul 26, 2023 | 8.15 | 8.22 | 8.11 | 8.19 | 8.19 | 183,108 |
| Jul 25, 2023 | 8.28 | 8.28 | 8.15 | 8.16 | 8.16 | 126,749 |
| Jul 24, 2023 | 8.32 | 8.42 | 8.30 | 8.30 | 8.30 | 142,518 |
| Jul 21, 2023 | 8.32 | 8.40 | 8.27 | 8.33 | 8.33 | 114,828 |
| Jul 20, 2023 | 8.16 | 8.35 | 8.16 | 8.31 | 8.31 | 176,785 |
| Jul 19, 2023 | 8.25 | 8.35 | 8.16 | 8.16 | 8.16 | 163,232 |
| Jul 18, 2023 | 8.43 | 8.43 | 8.18 | 8.25 | 8.25 | 154,057 |
| Jul 17, 2023 | 8.56 | 8.56 | 8.40 | 8.40 | 8.40 | 168,312 |
| Jul 14, 2023 | 8.72 | 8.72 | 8.57 | 8.59 | 8.59 | 67,957 |
| Jul 13, 2023 | 8.73 | 8.77 | 8.68 | 8.74 | 8.74 | 130,733 |
| Jul 12, 2023 | 8.55 | 8.77 | 8.55 | 8.77 | 8.77 | 161,467 |
| Jul 11, 2023 | 8.43 | 8.55 | 8.34 | 8.53 | 8.53 | 108,611 |
| Jul 10, 2023 | 8.40 | 8.48 | 8.35 | 8.36 | 8.36 | 123,490 |
| Jul 7, 2023 | 8.27 | 8.41 | 8.24 | 8.40 | 8.40 | 154,519 |
| Jul 6, 2023 | 8.55 | 8.56 | 8.20 | 8.27 | 8.27 | 238,726 |
| Jul 5, 2023 | 8.55 | 8.61 | 8.50 | 8.61 | 8.61 | 176,740 |
| Jul 4, 2023 | 8.31 | 8.60 | 8.31 | 8.59 | 8.59 | 139,077 |
| Jul 3, 2023 | 8.27 | 8.38 | 8.27 | 8.31 | 8.31 | 124,598 |
| Jun 30, 2023 | 8.22 | 8.35 | 8.20 | 8.27 | 8.27 | 265,383 |
| Jun 29, 2023 | 8.18 | 8.22 | 8.12 | 8.16 | 8.16 | 157,831 |
| Jun 28, 2023 | 8.14 | 8.22 | 8.04 | 8.18 | 8.18 | 254,076 |
| Jun 27, 2023 | 8.15 | 8.26 | 8.02 | 8.10 | 8.10 | 151,125 |
| Jun 26, 2023 | 8.13 | 8.13 | 8.00 | 8.09 | 8.09 | 300,067 |
| Jun 23, 2023 | 8.18 | 8.23 | 8.11 | 8.13 | 8.13 | 186,019 |
| Jun 22, 2023 | 8.13 | 8.28 | 8.13 | 8.23 | 8.23 | 279,454 |
| Jun 21, 2023 | 8.32 | 8.32 | 8.09 | 8.17 | 8.17 | 230,408 |
| Jun 20, 2023 | 8.13 | 8.29 | 8.07 | 8.29 | 8.29 | 241,667 |
| Jun 19, 2023 | 8.35 | 8.35 | 8.11 | 8.15 | 8.15 | 295,642 |
| Jun 16, 2023 | 8.23 | 8.34 | 8.18 | 8.34 | 8.34 | 609,805 |
| Jun 15, 2023 | 8.09 | 8.26 | 8.05 | 8.23 | 8.23 | 259,618 |
| Jun 14, 2023 | 7.72 | 8.13 | 7.70 | 8.10 | 8.10 | 308,427 |
| Jun 13, 2023 | 7.73 | 7.74 | 7.63 | 7.74 | 7.74 | 157,893 |
| Jun 12, 2023 | 7.80 | 7.81 | 7.70 | 7.72 | 7.72 | 187,680 |
| Jun 9, 2023 | 7.75 | 7.77 | 7.66 | 7.77 | 7.77 | 174,672 |
| Jun 8, 2023 | 7.70 | 7.78 | 7.69 | 7.74 | 7.74 | 148,236 |
| Jun 7, 2023 | 7.69 | 7.74 | 7.61 | 7.74 | 7.74 | 167,407 |
| Jun 6, 2023 | 7.70 | 7.73 | 7.59 | 7.70 | 7.70 | 161,696 |
| Jun 5, 2023 | 7.79 | 7.82 | 7.66 | 7.68 | 7.68 | 196,728 |
| Jun 2, 2023 | 7.53 | 7.76 | 7.51 | 7.76 | 7.76 | 279,900 |
| Jun 1, 2023 | 7.49 | 7.62 | 7.43 | 7.51 | 7.51 | 297,037 |
| May 31, 2023 | 7.44 | 7.55 | 7.41 | 7.51 | 7.51 | 353,014 |
| May 30, 2023 | 7.57 | 7.61 | 7.46 | 7.47 | 7.47 | 203,488 |
| May 29, 2023 | 7.58 | 7.59 | 7.51 | 7.55 | 7.55 | 63,729 |
| May 26, 2023 | 7.51 | 7.54 | 7.47 | 7.50 | 7.50 | 189,724 |
| May 25, 2023 | 7.61 | 7.61 | 7.51 | 7.51 | 7.51 | 227,619 |
| May 24, 2023 | 7.64 | 7.70 | 7.57 | 7.63 | 7.63 | 224,244 |
| May 23, 2023 | 7.82 | 7.93 | 7.61 | 7.76 | 7.76 | 373,649 |
| May 22, 2023 | 7.91 | 7.93 | 7.84 | 7.86 | 7.86 | 151,437 |
| May 19, 2023 | 7.84 | 7.93 | 7.78 | 7.93 | 7.93 | 186,390 |
| May 18, 2023 | 7.95 | 7.99 | 7.80 | 7.84 | 7.84 | 149,993 |
| May 17, 2023 | 7.94 | 7.94 | 7.81 | 7.94 | 7.94 | 198,991 |
| May 16, 2023 | 7.95 | 8.02 | 7.93 | 7.96 | 7.96 | 223,958 |
| May 15, 2023 | 7.90 | 7.97 | 7.80 | 7.97 | 7.97 | 203,543 |
| May 12, 2023 | 7.96 | 7.98 | 7.84 | 7.85 | 7.85 | 222,910 |
| May 11, 2023 | 7.99 | 8.02 | 7.90 | 7.95 | 7.95 | 246,036 |
| May 10, 2023 | 8.02 | 8.02 | 7.92 | 7.95 | 7.95 | 200,298 |
| May 9, 2023 | 8.10 | 8.10 | 7.93 | 8.00 | 8.00 | 347,944 |
| May 8, 2023 | 8.14 | 8.23 | 8.05 | 8.09 | 8.09 | 374,202 |
| May 5, 2023 | 7.88 | 8.06 | 7.87 | 7.99 | 7.99 | 207,742 |
| May 4, 2023 | 8.03 | 8.06 | 7.80 | 7.84 | 7.84 | 291,327 |
| May 3, 2023 | 8.01 | 8.10 | 7.95 | 8.02 | 8.02 | 265,369 |
| May 2, 2023 | 0.96 Dividend | |||||
| May 2, 2023 | 8.18 | 8.24 | 7.98 | 7.99 | 7.99 | 469,897 |
| Apr 28, 2023 | 8.90 | 9.13 | 8.81 | 9.12 | 8.16 | 491,659 |
| Apr 27, 2023 | 8.84 | 8.89 | 8.69 | 8.86 | 7.93 | 236,424 |
| Apr 26, 2023 | 8.85 | 9.03 | 8.75 | 8.86 | 7.93 | 284,509 |