Milan - Delayed Quote • EUR
Esprinet S.p.A. (PRT.MI)
At close: April 25 at 5:35 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 25, 2024 | 5.13 | 5.13 | 4.96 | 5.01 | 5.01 | 69,909 |
| Apr 24, 2024 | 5.19 | 5.20 | 5.11 | 5.13 | 5.13 | 58,158 |
| Apr 23, 2024 | 5.06 | 5.22 | 5.02 | 5.22 | 5.22 | 203,710 |
| Apr 22, 2024 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | 87,253 |
| Apr 19, 2024 | 5.07 | 5.07 | 4.93 | 4.94 | 4.94 | 143,288 |
| Apr 18, 2024 | 5.03 | 5.09 | 5.00 | 5.07 | 5.07 | 90,615 |
| Apr 17, 2024 | 5.07 | 5.14 | 5.03 | 5.03 | 5.03 | 88,702 |
| Apr 16, 2024 | 5.18 | 5.18 | 5.07 | 5.09 | 5.09 | 234,626 |
| Apr 15, 2024 | 5.11 | 5.28 | 5.11 | 5.20 | 5.20 | 140,355 |
| Apr 12, 2024 | 5.13 | 5.22 | 5.09 | 5.11 | 5.11 | 155,074 |
| Apr 11, 2024 | 5.10 | 5.25 | 5.08 | 5.19 | 5.19 | 186,504 |
| Apr 10, 2024 | 5.26 | 5.34 | 5.14 | 5.14 | 5.14 | 161,082 |
| Apr 9, 2024 | 5.32 | 5.34 | 5.22 | 5.24 | 5.24 | 125,072 |
| Apr 8, 2024 | 5.30 | 5.36 | 5.28 | 5.32 | 5.32 | 54,464 |
| Apr 5, 2024 | 5.38 | 5.40 | 5.27 | 5.32 | 5.32 | 98,079 |
| Apr 4, 2024 | 5.40 | 5.45 | 5.38 | 5.44 | 5.44 | 100,328 |
| Apr 3, 2024 | 5.34 | 5.43 | 5.29 | 5.41 | 5.41 | 233,747 |
| Apr 2, 2024 | 5.34 | 5.45 | 5.26 | 5.27 | 5.27 | 211,120 |
| Mar 28, 2024 | 5.26 | 5.38 | 5.21 | 5.38 | 5.38 | 246,561 |
| Mar 27, 2024 | 5.24 | 5.30 | 5.21 | 5.26 | 5.26 | 84,113 |
| Mar 26, 2024 | 5.30 | 5.30 | 5.24 | 5.26 | 5.26 | 118,299 |
| Mar 25, 2024 | 5.36 | 5.42 | 5.30 | 5.30 | 5.30 | 166,727 |
| Mar 22, 2024 | 5.34 | 5.43 | 5.34 | 5.36 | 5.36 | 120,428 |
| Mar 21, 2024 | 5.40 | 5.50 | 5.32 | 5.41 | 5.41 | 461,028 |
| Mar 20, 2024 | 5.22 | 5.40 | 5.18 | 5.39 | 5.39 | 282,963 |
| Mar 19, 2024 | 5.25 | 5.28 | 5.18 | 5.26 | 5.26 | 160,921 |
| Mar 18, 2024 | 5.13 | 5.34 | 5.11 | 5.29 | 5.29 | 390,377 |
| Mar 15, 2024 | 5.01 | 5.11 | 4.93 | 5.09 | 5.09 | 400,847 |
| Mar 14, 2024 | 5.09 | 5.15 | 4.95 | 5.03 | 5.03 | 280,047 |
| Mar 13, 2024 | 4.86 | 5.13 | 4.68 | 5.05 | 5.05 | 500,650 |
| Mar 12, 2024 | 5.00 | 5.00 | 4.93 | 4.98 | 4.98 | 72,363 |
| Mar 11, 2024 | 5.00 | 5.01 | 4.94 | 4.94 | 4.94 | 141,973 |
| Mar 8, 2024 | 5.03 | 5.07 | 4.96 | 5.01 | 5.01 | 235,387 |
| Mar 7, 2024 | 5.11 | 5.11 | 5.05 | 5.07 | 5.07 | 92,667 |
| Mar 6, 2024 | 5.03 | 5.13 | 5.03 | 5.11 | 5.11 | 98,219 |
| Mar 5, 2024 | 5.03 | 5.07 | 5.00 | 5.05 | 5.05 | 117,212 |
| Mar 4, 2024 | 5.19 | 5.24 | 5.03 | 5.06 | 5.06 | 222,434 |
| Mar 1, 2024 | 5.11 | 5.20 | 5.10 | 5.19 | 5.19 | 173,513 |
| Feb 29, 2024 | 5.18 | 5.23 | 5.13 | 5.13 | 5.13 | 190,878 |
| Feb 28, 2024 | 5.30 | 5.30 | 5.17 | 5.20 | 5.20 | 90,181 |
| Feb 27, 2024 | 5.30 | 5.30 | 5.22 | 5.28 | 5.28 | 135,113 |
| Feb 26, 2024 | 5.18 | 5.34 | 5.13 | 5.30 | 5.30 | 310,023 |
| Feb 23, 2024 | 5.13 | 5.22 | 5.12 | 5.18 | 5.18 | 177,581 |
| Feb 22, 2024 | 4.95 | 5.16 | 4.95 | 5.13 | 5.13 | 406,587 |
| Feb 21, 2024 | 4.94 | 5.03 | 4.89 | 4.91 | 4.91 | 242,834 |
| Feb 20, 2024 | 4.96 | 4.98 | 4.90 | 4.96 | 4.96 | 124,253 |
| Feb 19, 2024 | 4.82 | 4.98 | 4.80 | 4.98 | 4.98 | 200,319 |
| Feb 16, 2024 | 4.86 | 5.00 | 4.78 | 4.90 | 4.90 | 401,483 |
| Feb 15, 2024 | 5.21 | 5.44 | 4.83 | 4.84 | 4.84 | 1,136,630 |
| Feb 14, 2024 | 5.25 | 5.43 | 5.22 | 5.43 | 5.43 | 121,998 |
| Feb 13, 2024 | 5.28 | 5.28 | 5.16 | 5.24 | 5.24 | 112,804 |
| Feb 12, 2024 | 5.24 | 5.39 | 5.24 | 5.31 | 5.31 | 67,626 |
| Feb 9, 2024 | 5.35 | 5.38 | 5.30 | 5.30 | 5.30 | 99,571 |
| Feb 8, 2024 | 5.39 | 5.43 | 5.28 | 5.34 | 5.34 | 109,590 |
| Feb 7, 2024 | 5.19 | 5.37 | 5.19 | 5.34 | 5.34 | 213,661 |
| Feb 6, 2024 | 5.08 | 5.16 | 5.05 | 5.15 | 5.15 | 102,764 |
| Feb 5, 2024 | 5.19 | 5.24 | 5.10 | 5.12 | 5.12 | 133,903 |
| Feb 2, 2024 | 5.28 | 5.28 | 5.18 | 5.19 | 5.19 | 92,156 |
| Feb 1, 2024 | 5.34 | 5.34 | 5.20 | 5.22 | 5.22 | 133,249 |
| Jan 31, 2024 | 5.36 | 5.41 | 5.28 | 5.30 | 5.30 | 159,984 |
| Jan 30, 2024 | 5.40 | 5.42 | 5.37 | 5.38 | 5.38 | 77,351 |
| Jan 29, 2024 | 5.47 | 5.47 | 5.34 | 5.43 | 5.43 | 77,768 |
| Jan 26, 2024 | 5.44 | 5.47 | 5.39 | 5.45 | 5.45 | 145,359 |
| Jan 25, 2024 | 5.36 | 5.43 | 5.31 | 5.43 | 5.43 | 141,569 |
| Jan 24, 2024 | 5.28 | 5.34 | 5.22 | 5.32 | 5.32 | 122,721 |
| Jan 23, 2024 | 5.30 | 5.33 | 5.20 | 5.22 | 5.22 | 160,811 |
| Jan 22, 2024 | 5.11 | 5.32 | 5.11 | 5.26 | 5.26 | 152,972 |
| Jan 19, 2024 | 5.28 | 5.28 | 5.16 | 5.16 | 5.16 | 83,318 |
| Jan 18, 2024 | 5.26 | 5.26 | 5.19 | 5.20 | 5.20 | 69,922 |
| Jan 17, 2024 | 5.27 | 5.27 | 5.11 | 5.22 | 5.22 | 185,533 |
| Jan 16, 2024 | 5.33 | 5.33 | 5.22 | 5.28 | 5.28 | 80,853 |
| Jan 15, 2024 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | 169,146 |
| Jan 12, 2024 | 5.24 | 5.35 | 5.24 | 5.33 | 5.33 | 104,391 |
| Jan 11, 2024 | 5.26 | 5.33 | 5.18 | 5.18 | 5.18 | 136,476 |
| Jan 10, 2024 | 5.36 | 5.38 | 5.26 | 5.26 | 5.26 | 90,027 |
| Jan 9, 2024 | 5.45 | 5.47 | 5.28 | 5.32 | 5.32 | 101,019 |
| Jan 8, 2024 | 5.35 | 5.41 | 5.24 | 5.41 | 5.41 | 134,855 |
| Jan 5, 2024 | 5.42 | 5.42 | 5.24 | 5.30 | 5.30 | 200,356 |
| Jan 4, 2024 | 5.36 | 5.44 | 5.35 | 5.44 | 5.44 | 133,971 |
| Jan 3, 2024 | 5.49 | 5.49 | 5.30 | 5.32 | 5.32 | 224,029 |
| Jan 2, 2024 | 5.49 | 5.60 | 5.42 | 5.43 | 5.43 | 233,299 |
| Dec 29, 2023 | 5.40 | 5.55 | 5.40 | 5.49 | 5.49 | 105,993 |
| Dec 28, 2023 | 5.54 | 5.55 | 5.45 | 5.45 | 5.45 | 171,900 |
| Dec 27, 2023 | 5.48 | 5.53 | 5.43 | 5.51 | 5.51 | 142,724 |
| Dec 22, 2023 | 5.41 | 5.48 | 5.39 | 5.46 | 5.46 | 109,981 |
| Dec 21, 2023 | 5.42 | 5.45 | 5.35 | 5.41 | 5.41 | 119,388 |
| Dec 20, 2023 | 5.39 | 5.44 | 5.36 | 5.42 | 5.42 | 153,328 |
| Dec 19, 2023 | 5.26 | 5.41 | 5.26 | 5.34 | 5.34 | 130,651 |
| Dec 18, 2023 | 5.28 | 5.40 | 5.24 | 5.26 | 5.26 | 174,245 |
| Dec 15, 2023 | 5.30 | 5.35 | 5.26 | 5.33 | 5.33 | 242,177 |
| Dec 14, 2023 | 5.09 | 5.28 | 5.09 | 5.26 | 5.26 | 393,335 |
| Dec 13, 2023 | 5.03 | 5.12 | 4.96 | 5.03 | 5.03 | 354,937 |
| Dec 12, 2023 | 5.00 | 5.08 | 4.96 | 5.02 | 5.02 | 229,665 |
| Dec 11, 2023 | 5.02 | 5.09 | 4.98 | 5.03 | 5.03 | 153,502 |
| Dec 8, 2023 | 4.90 | 5.03 | 4.88 | 5.02 | 5.02 | 176,313 |
| Dec 7, 2023 | 4.88 | 4.93 | 4.84 | 4.87 | 4.87 | 108,506 |
| Dec 6, 2023 | 4.84 | 4.92 | 4.81 | 4.92 | 4.92 | 211,078 |
| Dec 5, 2023 | 4.79 | 4.87 | 4.77 | 4.84 | 4.84 | 89,950 |
| Dec 4, 2023 | 4.82 | 4.94 | 4.78 | 4.80 | 4.80 | 197,713 |
| Dec 1, 2023 | 4.88 | 4.89 | 4.79 | 4.88 | 4.88 | 145,569 |
| Nov 30, 2023 | 4.92 | 4.97 | 4.84 | 4.84 | 4.84 | 179,833 |
| Nov 29, 2023 | 4.70 | 4.92 | 4.70 | 4.88 | 4.88 | 349,336 |
| Nov 28, 2023 | 4.78 | 4.78 | 4.68 | 4.73 | 4.73 | 147,676 |
| Nov 27, 2023 | 4.81 | 4.83 | 4.70 | 4.80 | 4.80 | 184,806 |
| Nov 24, 2023 | 4.78 | 4.82 | 4.75 | 4.80 | 4.80 | 74,368 |
| Nov 23, 2023 | 4.79 | 4.81 | 4.72 | 4.79 | 4.79 | 71,067 |
| Nov 22, 2023 | 4.72 | 4.83 | 4.72 | 4.79 | 4.79 | 93,188 |
| Nov 21, 2023 | 4.81 | 4.89 | 4.72 | 4.76 | 4.76 | 196,654 |
| Nov 20, 2023 | 4.95 | 4.95 | 4.76 | 4.87 | 4.87 | 200,017 |
| Nov 17, 2023 | 4.80 | 4.91 | 4.76 | 4.81 | 4.81 | 174,058 |
| Nov 16, 2023 | 4.86 | 4.90 | 4.72 | 4.78 | 4.78 | 224,754 |
| Nov 15, 2023 | 4.94 | 5.09 | 4.84 | 4.85 | 4.85 | 264,765 |
| Nov 14, 2023 | 4.61 | 4.94 | 4.58 | 4.94 | 4.94 | 496,564 |
| Nov 13, 2023 | 4.90 | 4.96 | 4.85 | 4.91 | 4.91 | 127,098 |
| Nov 10, 2023 | 4.94 | 4.94 | 4.77 | 4.84 | 4.84 | 219,716 |
| Nov 9, 2023 | 4.81 | 4.96 | 4.79 | 4.95 | 4.95 | 252,003 |
| Nov 8, 2023 | 4.73 | 4.83 | 4.72 | 4.81 | 4.81 | 328,960 |
| Nov 7, 2023 | 4.77 | 4.80 | 4.70 | 4.76 | 4.76 | 125,774 |
| Nov 6, 2023 | 4.95 | 4.95 | 4.70 | 4.71 | 4.71 | 161,854 |
| Nov 3, 2023 | 4.72 | 4.93 | 4.71 | 4.87 | 4.87 | 211,463 |
| Nov 2, 2023 | 4.60 | 4.78 | 4.57 | 4.66 | 4.66 | 162,503 |
| Nov 1, 2023 | 4.44 | 4.57 | 4.35 | 4.54 | 4.54 | 126,718 |
| Oct 31, 2023 | 4.48 | 4.48 | 4.39 | 4.46 | 4.46 | 135,941 |
| Oct 30, 2023 | 4.50 | 4.50 | 4.31 | 4.37 | 4.37 | 178,260 |
| Oct 27, 2023 | 4.41 | 4.47 | 4.32 | 4.32 | 4.32 | 167,699 |
| Oct 26, 2023 | 4.48 | 4.48 | 4.38 | 4.40 | 4.40 | 169,884 |
| Oct 25, 2023 | 4.61 | 4.62 | 4.39 | 4.42 | 4.42 | 210,232 |
| Oct 24, 2023 | 4.69 | 4.69 | 4.55 | 4.61 | 4.61 | 139,738 |
| Oct 23, 2023 | 4.65 | 4.69 | 4.56 | 4.65 | 4.65 | 116,957 |
| Oct 20, 2023 | 4.92 | 4.92 | 4.62 | 4.67 | 4.67 | 161,739 |
| Oct 19, 2023 | 4.82 | 4.88 | 4.78 | 4.82 | 4.82 | 75,910 |
| Oct 18, 2023 | 5.00 | 5.00 | 4.83 | 4.85 | 4.85 | 116,055 |
| Oct 17, 2023 | 5.05 | 5.05 | 4.87 | 4.93 | 4.93 | 123,258 |
| Oct 16, 2023 | 4.97 | 5.03 | 4.91 | 5.00 | 5.00 | 176,279 |
| Oct 13, 2023 | 5.14 | 5.14 | 4.85 | 4.92 | 4.92 | 268,803 |
| Oct 12, 2023 | 4.97 | 5.15 | 4.96 | 5.09 | 5.09 | 306,460 |
| Oct 11, 2023 | 4.91 | 4.97 | 4.84 | 4.95 | 4.95 | 260,531 |
| Oct 10, 2023 | 4.68 | 4.93 | 4.68 | 4.93 | 4.93 | 319,790 |
| Oct 9, 2023 | 4.69 | 4.73 | 4.63 | 4.68 | 4.68 | 819,785 |
| Oct 6, 2023 | 4.82 | 4.85 | 4.68 | 4.75 | 4.75 | 257,777 |
| Oct 5, 2023 | 4.72 | 4.82 | 4.72 | 4.79 | 4.79 | 192,610 |
| Oct 4, 2023 | 4.82 | 4.82 | 4.68 | 4.72 | 4.72 | 276,566 |
| Oct 3, 2023 | 4.84 | 4.85 | 4.75 | 4.80 | 4.80 | 257,973 |
| Oct 2, 2023 | 4.83 | 4.88 | 4.79 | 4.83 | 4.83 | 282,149 |
| Sep 29, 2023 | 4.72 | 4.85 | 4.72 | 4.85 | 4.85 | 278,296 |
| Sep 28, 2023 | 4.62 | 4.70 | 4.53 | 4.70 | 4.70 | 316,643 |
| Sep 27, 2023 | 4.50 | 4.64 | 4.48 | 4.62 | 4.62 | 266,850 |
| Sep 26, 2023 | 4.50 | 4.56 | 4.44 | 4.53 | 4.53 | 256,798 |
| Sep 25, 2023 | 4.40 | 4.55 | 4.40 | 4.51 | 4.51 | 235,728 |
| Sep 22, 2023 | 4.36 | 4.46 | 4.32 | 4.44 | 4.44 | 335,677 |
| Sep 21, 2023 | 4.35 | 4.41 | 4.28 | 4.34 | 4.34 | 352,252 |
| Sep 20, 2023 | 4.46 | 4.49 | 4.37 | 4.43 | 4.43 | 373,368 |
| Sep 19, 2023 | 4.49 | 4.49 | 4.38 | 4.43 | 4.43 | 255,978 |
| Sep 18, 2023 | 4.52 | 4.52 | 4.31 | 4.43 | 4.43 | 536,877 |
| Sep 15, 2023 | 4.48 | 4.63 | 4.36 | 4.47 | 4.47 | 867,968 |
| Sep 14, 2023 | 4.20 | 4.47 | 4.15 | 4.46 | 4.46 | 1,001,472 |
| Sep 13, 2023 | 4.12 | 4.32 | 4.03 | 4.31 | 4.31 | 1,519,281 |
| Sep 12, 2023 | 5.20 | 5.20 | 4.06 | 4.07 | 4.07 | 1,791,152 |
| Sep 11, 2023 | 5.25 | 5.33 | 5.13 | 5.16 | 5.16 | 256,210 |
| Sep 8, 2023 | 5.20 | 5.30 | 5.09 | 5.22 | 5.22 | 339,846 |
| Sep 7, 2023 | 5.51 | 5.51 | 5.20 | 5.20 | 5.20 | 408,018 |
| Sep 6, 2023 | 5.74 | 5.74 | 5.45 | 5.45 | 5.45 | 336,965 |
| Sep 5, 2023 | 5.70 | 5.72 | 5.63 | 5.68 | 5.68 | 261,041 |
| Sep 4, 2023 | 5.72 | 5.77 | 5.61 | 5.68 | 5.68 | 302,130 |
| Sep 1, 2023 | 5.84 | 5.84 | 5.70 | 5.72 | 5.72 | 314,925 |
| Aug 31, 2023 | 5.70 | 5.84 | 5.70 | 5.82 | 5.82 | 1,523,308 |
| Aug 30, 2023 | 5.70 | 5.77 | 5.59 | 5.76 | 5.76 | 447,422 |
| Aug 29, 2023 | 5.65 | 5.72 | 5.59 | 5.70 | 5.70 | 607,037 |
| Aug 28, 2023 | 5.48 | 5.62 | 5.47 | 5.62 | 5.62 | 548,482 |
| Aug 25, 2023 | 5.24 | 5.51 | 5.24 | 5.49 | 5.49 | 533,611 |
| Aug 24, 2023 | 5.34 | 5.39 | 5.25 | 5.30 | 5.30 | 366,557 |
| Aug 23, 2023 | 5.25 | 5.34 | 5.17 | 5.28 | 5.28 | 279,706 |
| Aug 22, 2023 | 5.05 | 5.23 | 5.05 | 5.20 | 5.20 | 316,484 |
| Aug 21, 2023 | 4.99 | 5.09 | 4.99 | 5.05 | 5.05 | 129,210 |
| Aug 18, 2023 | 5.01 | 5.03 | 4.96 | 5.03 | 5.03 | 195,359 |
| Aug 17, 2023 | 5.02 | 5.07 | 4.95 | 5.01 | 5.01 | 354,518 |
| Aug 16, 2023 | 5.09 | 5.14 | 5.03 | 5.03 | 5.03 | 446,516 |
| Aug 14, 2023 | 5.05 | 5.11 | 5.02 | 5.05 | 5.05 | 273,255 |
| Aug 11, 2023 | 5.22 | 5.24 | 5.05 | 5.08 | 5.08 | 834,866 |
| Aug 10, 2023 | 5.23 | 5.30 | 5.18 | 5.28 | 5.28 | 274,319 |
| Aug 9, 2023 | 5.19 | 5.27 | 5.17 | 5.17 | 5.17 | 317,162 |
| Aug 8, 2023 | 5.27 | 5.28 | 5.17 | 5.19 | 5.19 | 452,465 |
| Aug 7, 2023 | 5.28 | 5.36 | 5.26 | 5.29 | 5.29 | 209,831 |
| Aug 4, 2023 | 5.22 | 5.26 | 5.17 | 5.26 | 5.26 | 243,774 |
| Aug 3, 2023 | 5.23 | 5.27 | 5.16 | 5.19 | 5.19 | 359,396 |
| Aug 2, 2023 | 5.22 | 5.23 | 5.13 | 5.21 | 5.21 | 481,070 |
| Aug 1, 2023 | 5.33 | 5.36 | 5.25 | 5.25 | 5.25 | 181,130 |
| Jul 31, 2023 | 5.41 | 5.41 | 5.32 | 5.35 | 5.35 | 214,022 |
| Jul 28, 2023 | 5.36 | 5.47 | 5.34 | 5.42 | 5.42 | 503,962 |
| Jul 27, 2023 | 5.34 | 5.40 | 5.28 | 5.36 | 5.36 | 251,650 |
| Jul 26, 2023 | 5.35 | 5.37 | 5.24 | 5.29 | 5.29 | 350,825 |
| Jul 25, 2023 | 5.33 | 5.35 | 5.29 | 5.35 | 5.35 | 168,672 |
| Jul 24, 2023 | 5.27 | 5.30 | 5.22 | 5.30 | 5.30 | 248,754 |
| Jul 21, 2023 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | 228,278 |
| Jul 20, 2023 | 5.47 | 5.47 | 5.29 | 5.34 | 5.34 | 450,840 |
| Jul 19, 2023 | 5.41 | 5.45 | 5.34 | 5.45 | 5.45 | 491,008 |
| Jul 18, 2023 | 5.39 | 5.39 | 5.25 | 5.36 | 5.36 | 396,536 |
| Jul 17, 2023 | 5.40 | 5.40 | 5.29 | 5.34 | 5.34 | 446,654 |
| Jul 14, 2023 | 5.50 | 5.55 | 5.41 | 5.41 | 5.41 | 242,486 |
| Jul 13, 2023 | 5.54 | 5.56 | 5.44 | 5.51 | 5.51 | 255,838 |
| Jul 12, 2023 | 5.47 | 5.55 | 5.45 | 5.51 | 5.51 | 226,229 |
| Jul 11, 2023 | 5.40 | 5.47 | 5.38 | 5.43 | 5.43 | 263,943 |
| Jul 10, 2023 | 5.43 | 5.46 | 5.34 | 5.38 | 5.38 | 228,572 |
| Jul 7, 2023 | 5.26 | 5.41 | 5.22 | 5.40 | 5.40 | 257,297 |
| Jul 6, 2023 | 5.43 | 5.43 | 5.22 | 5.23 | 5.23 | 404,711 |
| Jul 5, 2023 | 5.43 | 5.45 | 5.34 | 5.39 | 5.39 | 382,202 |
| Jul 4, 2023 | 5.52 | 5.52 | 5.43 | 5.45 | 5.45 | 240,293 |
| Jul 3, 2023 | 5.58 | 5.61 | 5.49 | 5.49 | 5.49 | 343,865 |
| Jun 30, 2023 | 5.55 | 5.57 | 5.49 | 5.56 | 5.56 | 354,178 |
| Jun 29, 2023 | 5.59 | 5.59 | 5.48 | 5.51 | 5.51 | 296,599 |
| Jun 28, 2023 | 5.60 | 5.66 | 5.49 | 5.53 | 5.53 | 286,383 |
| Jun 27, 2023 | 5.68 | 5.68 | 5.58 | 5.63 | 5.63 | 241,042 |
| Jun 26, 2023 | 5.72 | 5.72 | 5.63 | 5.64 | 5.64 | 183,238 |
| Jun 23, 2023 | 5.76 | 5.77 | 5.66 | 5.70 | 5.70 | 195,178 |
| Jun 22, 2023 | 5.72 | 5.76 | 5.65 | 5.70 | 5.70 | 272,619 |
| Jun 21, 2023 | 5.89 | 5.89 | 5.75 | 5.76 | 5.76 | 175,651 |
| Jun 20, 2023 | 5.86 | 5.90 | 5.82 | 5.82 | 5.82 | 170,295 |
| Jun 19, 2023 | 5.91 | 5.97 | 5.88 | 5.89 | 5.89 | 251,490 |
| Jun 16, 2023 | 5.98 | 6.01 | 5.91 | 5.91 | 5.91 | 227,559 |
| Jun 15, 2023 | 6.02 | 6.02 | 5.91 | 5.95 | 5.95 | 238,178 |
| Jun 14, 2023 | 5.98 | 5.99 | 5.95 | 5.99 | 5.99 | 156,133 |
| Jun 13, 2023 | 5.98 | 6.02 | 5.93 | 5.95 | 5.95 | 143,331 |
| Jun 12, 2023 | 5.95 | 5.97 | 5.87 | 5.95 | 5.95 | 239,350 |
| Jun 9, 2023 | 5.93 | 5.98 | 5.89 | 5.90 | 5.90 | 195,150 |
| Jun 8, 2023 | 5.99 | 6.01 | 5.93 | 5.96 | 5.96 | 142,069 |
| Jun 7, 2023 | 5.98 | 6.01 | 5.91 | 5.97 | 5.97 | 117,938 |
| Jun 6, 2023 | 5.98 | 6.03 | 5.91 | 5.99 | 5.99 | 141,156 |
| Jun 5, 2023 | 6.14 | 6.14 | 5.93 | 5.98 | 5.98 | 135,879 |
| Jun 2, 2023 | 6.03 | 6.14 | 6.01 | 6.11 | 6.11 | 137,146 |
| Jun 1, 2023 | 5.93 | 6.02 | 5.88 | 5.99 | 5.99 | 172,987 |
| May 31, 2023 | 5.89 | 5.93 | 5.80 | 5.89 | 5.89 | 281,491 |
| May 30, 2023 | 6.00 | 6.07 | 5.89 | 5.93 | 5.93 | 317,916 |
| May 29, 2023 | 6.10 | 6.12 | 5.99 | 6.03 | 6.03 | 123,735 |
| May 26, 2023 | 6.11 | 6.14 | 5.99 | 6.05 | 6.05 | 190,995 |
| May 25, 2023 | 6.10 | 6.20 | 6.01 | 6.07 | 6.07 | 393,577 |
| May 24, 2023 | 6.25 | 6.26 | 6.05 | 6.06 | 6.06 | 617,042 |
| May 23, 2023 | 6.65 | 6.80 | 6.28 | 6.30 | 6.30 | 1,028,036 |
| May 22, 2023 | 6.39 | 6.39 | 6.25 | 6.30 | 6.30 | 285,243 |
| May 19, 2023 | 6.43 | 6.45 | 6.27 | 6.36 | 6.36 | 445,809 |
| May 18, 2023 | 6.45 | 6.55 | 6.36 | 6.36 | 6.36 | 376,579 |
| May 17, 2023 | 6.51 | 6.63 | 6.37 | 6.38 | 6.38 | 554,149 |
| May 16, 2023 | 6.93 | 7.20 | 6.24 | 6.51 | 6.51 | 1,554,711 |
| May 15, 2023 | 7.61 | 7.73 | 7.61 | 7.68 | 7.68 | 121,507 |
| May 12, 2023 | 7.55 | 7.68 | 7.52 | 7.68 | 7.68 | 103,302 |
| May 11, 2023 | 7.54 | 7.64 | 7.47 | 7.61 | 7.61 | 93,143 |
| May 10, 2023 | 7.75 | 7.75 | 7.55 | 7.64 | 7.64 | 168,910 |
| May 9, 2023 | 8.05 | 8.05 | 7.53 | 7.70 | 7.70 | 405,100 |
| May 8, 2023 | 8.09 | 8.16 | 7.95 | 7.95 | 7.95 | 163,089 |
| May 5, 2023 | 7.80 | 8.02 | 7.80 | 8.02 | 8.02 | 89,492 |
| May 4, 2023 | 7.95 | 7.95 | 7.75 | 7.83 | 7.83 | 122,698 |
| May 3, 2023 | 8.00 | 8.05 | 7.91 | 7.98 | 7.98 | 72,513 |
| May 2, 2023 | 8.13 | 8.15 | 7.95 | 7.95 | 7.95 | 144,203 |
| Apr 28, 2023 | 7.95 | 8.05 | 7.90 | 8.02 | 8.02 | 144,880 |
| Apr 27, 2023 | 7.82 | 7.99 | 7.78 | 7.92 | 7.92 | 175,290 |
| Apr 26, 2023 | 7.68 | 7.87 | 7.57 | 7.81 | 7.81 | 209,539 |
| Apr 25, 2023 | 8.01 | 8.03 | 7.67 | 7.68 | 7.68 | 228,923 |