Milan - Delayed Quote EUR
Rai Way S.p.A. (RWAY.MI)
6.05
-0.11
(-1.79%)
At close: May 14 at 5:35:00 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 |
|---|---|---|---|---|---|---|
| May 14, 2025 | 6.15 | 6.19 | 5.96 | 6.05 | 6.05 | 574,797 |
| May 13, 2025 | 6.17 | 6.18 | 6.14 | 6.16 | 6.16 | 215,288 |
| May 12, 2025 | 6.25 | 6.25 | 6.13 | 6.15 | 6.15 | 416,351 |
| May 9, 2025 | 6.16 | 6.24 | 6.16 | 6.21 | 6.21 | 230,614 |
| May 8, 2025 | 6.22 | 6.22 | 6.11 | 6.12 | 6.12 | 343,657 |
| May 7, 2025 | 6.22 | 6.23 | 6.14 | 6.18 | 6.18 | 228,003 |
| May 6, 2025 | 6.12 | 6.20 | 6.09 | 6.18 | 6.18 | 570,520 |
| May 5, 2025 | 6.12 | 6.18 | 6.07 | 6.14 | 6.14 | 750,358 |
| May 2, 2025 | 6.07 | 6.11 | 6.01 | 6.07 | 6.07 | 296,255 |
| Apr 30, 2025 | 5.95 | 6.04 | 5.91 | 6.04 | 6.04 | 424,029 |
| Apr 29, 2025 | 5.88 | 5.94 | 5.86 | 5.91 | 5.91 | 277,980 |
| Apr 28, 2025 | 5.88 | 5.89 | 5.80 | 5.86 | 5.86 | 351,523 |
| Apr 25, 2025 | 5.88 | 5.88 | 5.81 | 5.85 | 5.85 | 206,893 |
| Apr 24, 2025 | 5.78 | 5.87 | 5.77 | 5.85 | 5.85 | 318,838 |
| Apr 23, 2025 | 5.78 | 5.79 | 5.72 | 5.78 | 5.78 | 211,229 |
| Apr 22, 2025 | 5.76 | 5.78 | 5.67 | 5.74 | 5.74 | 218,260 |
| Apr 17, 2025 | 5.66 | 5.77 | 5.61 | 5.70 | 5.70 | 270,330 |
| Apr 16, 2025 | 5.55 | 5.67 | 5.55 | 5.67 | 5.67 | 232,484 |
| Apr 15, 2025 | 5.56 | 5.56 | 5.50 | 5.54 | 5.54 | 252,463 |
| Apr 14, 2025 | 5.49 | 5.57 | 5.45 | 5.52 | 5.52 | 223,406 |
| Apr 11, 2025 | 5.48 | 5.53 | 5.39 | 5.42 | 5.42 | 266,315 |
| Apr 10, 2025 | 5.58 | 5.58 | 5.42 | 5.50 | 5.50 | 251,631 |
| Apr 9, 2025 | 5.31 | 5.36 | 5.28 | 5.30 | 5.30 | 540,452 |
| Apr 8, 2025 | 5.35 | 5.43 | 5.25 | 5.43 | 5.43 | 458,757 |
| Apr 7, 2025 | 5.41 | 5.46 | 5.20 | 5.30 | 5.30 | 808,476 |
| Apr 4, 2025 | 5.79 | 5.80 | 5.59 | 5.65 | 5.65 | 447,036 |
| Apr 3, 2025 | 5.75 | 5.87 | 5.75 | 5.80 | 5.80 | 317,603 |
| Apr 2, 2025 | 5.86 | 5.86 | 5.73 | 5.75 | 5.75 | 283,307 |
| Apr 1, 2025 | 5.83 | 5.86 | 5.79 | 5.86 | 5.86 | 183,880 |
| Mar 31, 2025 | 5.70 | 5.82 | 5.66 | 5.81 | 5.81 | 554,494 |
| Mar 28, 2025 | 5.80 | 5.80 | 5.71 | 5.73 | 5.73 | 290,891 |
| Mar 27, 2025 | 5.79 | 5.81 | 5.73 | 5.76 | 5.76 | 306,981 |
| Mar 26, 2025 | 5.80 | 5.81 | 5.73 | 5.74 | 5.74 | 139,599 |
| Mar 25, 2025 | 5.81 | 5.83 | 5.77 | 5.77 | 5.77 | 154,044 |
| Mar 24, 2025 | 5.82 | 5.83 | 5.76 | 5.79 | 5.79 | 212,157 |
| Mar 21, 2025 | 5.82 | 5.82 | 5.74 | 5.80 | 5.80 | 377,174 |
| Mar 20, 2025 | 5.86 | 5.97 | 5.73 | 5.79 | 5.79 | 660,150 |
| Mar 19, 2025 | 5.89 | 5.89 | 5.79 | 5.87 | 5.87 | 385,614 |
| Mar 18, 2025 | 5.81 | 5.87 | 5.80 | 5.86 | 5.86 | 236,014 |
| Mar 17, 2025 | 5.84 | 5.90 | 5.79 | 5.82 | 5.82 | 273,347 |
| Mar 14, 2025 | 5.81 | 5.83 | 5.75 | 5.83 | 5.83 | 169,481 |
| Mar 13, 2025 | 5.79 | 5.82 | 5.70 | 5.78 | 5.78 | 172,066 |
| Mar 12, 2025 | 5.60 | 5.83 | 5.60 | 5.83 | 5.83 | 413,846 |
| Mar 11, 2025 | 5.63 | 5.67 | 5.61 | 5.67 | 5.67 | 268,403 |
| Mar 10, 2025 | 5.52 | 5.65 | 5.52 | 5.64 | 5.64 | 191,709 |
| Mar 7, 2025 | 5.58 | 5.59 | 5.54 | 5.56 | 5.56 | 263,637 |
| Mar 6, 2025 | 5.58 | 5.59 | 5.49 | 5.55 | 5.55 | 374,794 |
| Mar 5, 2025 | 5.62 | 5.75 | 5.59 | 5.61 | 5.61 | 460,441 |
| Mar 4, 2025 | 5.63 | 5.70 | 5.61 | 5.67 | 5.67 | 573,945 |
| Mar 3, 2025 | 5.62 | 5.64 | 5.58 | 5.63 | 5.63 | 259,750 |
| Feb 28, 2025 | 5.66 | 5.66 | 5.61 | 5.61 | 5.61 | 191,768 |
| Feb 27, 2025 | 5.65 | 5.65 | 5.61 | 5.64 | 5.64 | 217,543 |
| Feb 26, 2025 | 5.68 | 5.68 | 5.60 | 5.65 | 5.65 | 276,980 |
| Feb 25, 2025 | 5.67 | 5.68 | 5.65 | 5.66 | 5.66 | 111,977 |
| Feb 24, 2025 | 5.67 | 5.71 | 5.66 | 5.67 | 5.67 | 224,081 |
| Feb 21, 2025 | 5.60 | 5.68 | 5.59 | 5.64 | 5.64 | 101,672 |
| Feb 20, 2025 | 5.62 | 5.64 | 5.58 | 5.60 | 5.60 | 179,810 |
| Feb 19, 2025 | 5.66 | 5.70 | 5.62 | 5.63 | 5.63 | 172,475 |
| Feb 18, 2025 | 5.60 | 5.69 | 5.60 | 5.69 | 5.69 | 162,123 |
| Feb 17, 2025 | 5.69 | 5.69 | 5.59 | 5.63 | 5.63 | 260,350 |
| Feb 14, 2025 | 5.75 | 5.76 | 5.68 | 5.69 | 5.69 | 209,963 |
| Feb 13, 2025 | 5.77 | 5.78 | 5.73 | 5.74 | 5.74 | 141,775 |
| Feb 12, 2025 | 5.81 | 5.82 | 5.76 | 5.76 | 5.76 | 116,882 |
| Feb 11, 2025 | 5.82 | 5.83 | 5.79 | 5.79 | 5.79 | 142,414 |
| Feb 10, 2025 | 5.79 | 5.81 | 5.77 | 5.79 | 5.79 | 267,870 |
| Feb 7, 2025 | 5.79 | 5.82 | 5.78 | 5.79 | 5.79 | 157,068 |
| Feb 6, 2025 | 5.80 | 5.81 | 5.77 | 5.77 | 5.77 | 211,449 |
| Feb 5, 2025 | 5.77 | 5.81 | 5.75 | 5.77 | 5.77 | 166,120 |
| Feb 4, 2025 | 5.76 | 5.81 | 5.76 | 5.81 | 5.81 | 223,541 |
| Feb 3, 2025 | 5.70 | 5.79 | 5.67 | 5.79 | 5.79 | 445,473 |
| Jan 31, 2025 | 5.79 | 5.79 | 5.71 | 5.74 | 5.74 | 153,263 |
| Jan 30, 2025 | 5.75 | 5.79 | 5.72 | 5.77 | 5.77 | 246,150 |
| Jan 29, 2025 | 5.76 | 5.76 | 5.71 | 5.75 | 5.75 | 185,510 |
| Jan 28, 2025 | 5.70 | 5.76 | 5.66 | 5.76 | 5.76 | 296,511 |
| Jan 27, 2025 | 5.63 | 5.68 | 5.62 | 5.65 | 5.65 | 233,445 |
| Jan 24, 2025 | 5.68 | 5.68 | 5.61 | 5.63 | 5.63 | 177,551 |
| Jan 23, 2025 | 5.69 | 5.70 | 5.61 | 5.63 | 5.63 | 297,372 |
| Jan 22, 2025 | 5.59 | 5.68 | 5.57 | 5.66 | 5.66 | 767,745 |
| Jan 21, 2025 | 5.51 | 5.57 | 5.46 | 5.55 | 5.55 | 206,966 |
| Jan 20, 2025 | 5.50 | 5.52 | 5.46 | 5.48 | 5.48 | 299,298 |
| Jan 17, 2025 | 5.41 | 5.50 | 5.41 | 5.49 | 5.49 | 383,831 |
| Jan 16, 2025 | 5.39 | 5.40 | 5.35 | 5.40 | 5.40 | 158,438 |
| Jan 15, 2025 | 5.31 | 5.39 | 5.31 | 5.39 | 5.39 | 140,136 |
| Jan 14, 2025 | 5.32 | 5.32 | 5.27 | 5.30 | 5.30 | 99,774 |
| Jan 13, 2025 | 5.29 | 5.31 | 5.23 | 5.30 | 5.30 | 237,893 |
| Jan 10, 2025 | 5.35 | 5.36 | 5.26 | 5.27 | 5.27 | 177,999 |
| Jan 9, 2025 | 5.37 | 5.39 | 5.33 | 5.36 | 5.36 | 167,440 |
| Jan 8, 2025 | 5.38 | 5.40 | 5.32 | 5.38 | 5.38 | 307,738 |
| Jan 7, 2025 | 5.41 | 5.44 | 5.38 | 5.42 | 5.42 | 203,081 |
| Jan 6, 2025 | 5.52 | 5.53 | 5.42 | 5.42 | 5.42 | 329,439 |
| Jan 3, 2025 | 5.47 | 5.53 | 5.46 | 5.51 | 5.51 | 203,472 |
| Jan 2, 2025 | 5.51 | 5.52 | 5.44 | 5.49 | 5.49 | 141,814 |
| Dec 30, 2024 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | 592,256 |
| Dec 27, 2024 | 5.35 | 5.37 | 5.31 | 5.37 | 5.37 | 193,507 |
| Dec 23, 2024 | 5.35 | 5.36 | 5.31 | 5.34 | 5.34 | 277,034 |
| Dec 20, 2024 | 5.26 | 5.38 | 5.25 | 5.36 | 5.36 | 626,051 |
| Dec 19, 2024 | 5.25 | 5.26 | 5.17 | 5.17 | 5.17 | 225,322 |
| Dec 18, 2024 | 5.24 | 5.29 | 5.22 | 5.25 | 5.25 | 229,265 |
| Dec 17, 2024 | 5.33 | 5.34 | 5.20 | 5.24 | 5.24 | 317,569 |
| Dec 16, 2024 | 5.30 | 5.37 | 5.28 | 5.36 | 5.36 | 270,061 |
| Dec 13, 2024 | 5.30 | 5.33 | 5.28 | 5.30 | 5.30 | 180,948 |
| Dec 12, 2024 | 5.34 | 5.36 | 5.29 | 5.30 | 5.30 | 338,659 |
| Dec 11, 2024 | 5.22 | 5.37 | 5.22 | 5.33 | 5.33 | 494,876 |
| Dec 10, 2024 | 5.17 | 5.18 | 5.12 | 5.18 | 5.18 | 216,733 |
| Dec 9, 2024 | 5.25 | 5.25 | 5.12 | 5.12 | 5.12 | 288,196 |
| Dec 6, 2024 | 5.20 | 5.22 | 5.18 | 5.22 | 5.22 | 237,759 |
| Dec 5, 2024 | 5.17 | 5.20 | 5.16 | 5.20 | 5.20 | 143,272 |
| Dec 4, 2024 | 5.17 | 5.17 | 5.12 | 5.16 | 5.16 | 109,878 |
| Dec 3, 2024 | 5.17 | 5.17 | 5.13 | 5.13 | 5.13 | 93,142 |
| Dec 2, 2024 | 5.18 | 5.20 | 5.15 | 5.15 | 5.15 | 167,217 |
| Nov 29, 2024 | 5.19 | 5.20 | 5.16 | 5.18 | 5.18 | 92,152 |
| Nov 28, 2024 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | 88,577 |
| Nov 27, 2024 | 5.16 | 5.22 | 5.16 | 5.20 | 5.20 | 278,963 |
| Nov 26, 2024 | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | 153,457 |
| Nov 25, 2024 | 5.16 | 5.26 | 5.16 | 5.25 | 5.25 | 373,928 |
| Nov 22, 2024 | 5.07 | 5.19 | 5.07 | 5.19 | 5.19 | 224,553 |
| Nov 21, 2024 | 5.10 | 5.11 | 5.03 | 5.08 | 5.08 | 220,697 |
| Nov 20, 2024 | 5.08 | 5.12 | 5.06 | 5.06 | 5.06 | 282,226 |
| Nov 19, 2024 | 5.11 | 5.11 | 4.95 | 5.06 | 5.06 | 620,253 |
| Nov 18, 2024 | 5.06 | 5.12 | 5.03 | 5.12 | 5.12 | 214,698 |
| Nov 15, 2024 | 5.09 | 5.11 | 5.07 | 5.07 | 5.07 | 225,575 |
| Nov 14, 2024 | 5.12 | 5.13 | 5.07 | 5.10 | 5.10 | 265,818 |
| Nov 13, 2024 | 5.09 | 5.14 | 5.05 | 5.08 | 5.08 | 319,408 |
| Nov 12, 2024 | 5.15 | 5.16 | 5.10 | 5.11 | 5.11 | 214,644 |
| Nov 11, 2024 | 5.11 | 5.18 | 5.11 | 5.15 | 5.15 | 224,531 |
| Nov 8, 2024 | 5.13 | 5.14 | 5.09 | 5.14 | 5.14 | 271,048 |
| Nov 7, 2024 | 5.08 | 5.14 | 5.07 | 5.11 | 5.11 | 310,151 |
| Nov 6, 2024 | 5.24 | 5.24 | 5.07 | 5.07 | 5.07 | 443,561 |
| Nov 5, 2024 | 5.31 | 5.31 | 5.19 | 5.20 | 5.20 | 313,642 |
| Nov 4, 2024 | 5.33 | 5.34 | 5.27 | 5.27 | 5.27 | 293,473 |
| Nov 1, 2024 | 5.27 | 5.39 | 5.27 | 5.38 | 5.38 | 268,138 |
| Oct 31, 2024 | 5.37 | 5.37 | 5.23 | 5.27 | 5.27 | 567,124 |
| Oct 30, 2024 | 5.39 | 5.40 | 5.36 | 5.37 | 5.37 | 267,794 |
| Oct 29, 2024 | 5.38 | 5.44 | 5.38 | 5.40 | 5.40 | 233,273 |
| Oct 28, 2024 | 5.42 | 5.42 | 5.36 | 5.39 | 5.39 | 158,754 |
| Oct 25, 2024 | 5.47 | 5.47 | 5.39 | 5.40 | 5.40 | 197,067 |
| Oct 24, 2024 | 5.44 | 5.49 | 5.42 | 5.43 | 5.43 | 274,344 |
| Oct 23, 2024 | 5.48 | 5.48 | 5.41 | 5.41 | 5.41 | 157,700 |
| Oct 22, 2024 | 5.56 | 5.56 | 5.44 | 5.47 | 5.47 | 369,844 |
| Oct 21, 2024 | 5.58 | 5.61 | 5.53 | 5.54 | 5.54 | 298,655 |
| Oct 18, 2024 | 5.58 | 5.60 | 5.51 | 5.57 | 5.57 | 363,540 |
| Oct 17, 2024 | 5.49 | 5.58 | 5.48 | 5.58 | 5.58 | 444,972 |
| Oct 16, 2024 | 5.42 | 5.50 | 5.35 | 5.48 | 5.48 | 615,307 |
| Oct 15, 2024 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 238,548 |
| Oct 14, 2024 | 5.37 | 5.37 | 5.33 | 5.37 | 5.37 | 175,498 |
| Oct 11, 2024 | 5.39 | 5.39 | 5.33 | 5.36 | 5.36 | 130,997 |
| Oct 10, 2024 | 5.39 | 5.39 | 5.34 | 5.34 | 5.34 | 128,265 |
| Oct 9, 2024 | 5.37 | 5.42 | 5.35 | 5.40 | 5.40 | 380,484 |
| Oct 8, 2024 | 5.36 | 5.38 | 5.32 | 5.33 | 5.33 | 172,217 |
| Oct 7, 2024 | 5.30 | 5.37 | 5.27 | 5.35 | 5.35 | 180,976 |
| Oct 4, 2024 | 5.27 | 5.35 | 5.27 | 5.35 | 5.35 | 255,707 |
| Oct 3, 2024 | 5.39 | 5.39 | 5.26 | 5.26 | 5.26 | 268,247 |
| Oct 2, 2024 | 5.40 | 5.43 | 5.34 | 5.39 | 5.39 | 435,272 |
| Oct 1, 2024 | 5.37 | 5.37 | 5.30 | 5.33 | 5.33 | 222,454 |
| Sep 30, 2024 | 5.31 | 5.39 | 5.27 | 5.33 | 5.33 | 978,474 |
| Sep 27, 2024 | 5.24 | 5.27 | 5.21 | 5.25 | 5.25 | 195,971 |
| Sep 26, 2024 | 5.20 | 5.24 | 5.17 | 5.23 | 5.23 | 314,192 |
| Sep 25, 2024 | 5.11 | 5.22 | 5.11 | 5.20 | 5.20 | 545,722 |
| Sep 24, 2024 | 5.13 | 5.13 | 5.09 | 5.13 | 5.13 | 156,950 |
| Sep 23, 2024 | 5.06 | 5.15 | 5.06 | 5.10 | 5.10 | 173,722 |
| Sep 20, 2024 | 5.11 | 5.11 | 5.06 | 5.07 | 5.07 | 224,353 |
| Sep 19, 2024 | 5.10 | 5.13 | 5.08 | 5.12 | 5.12 | 123,922 |
| Sep 18, 2024 | 5.09 | 5.14 | 5.09 | 5.10 | 5.10 | 66,361 |
| Sep 17, 2024 | 5.15 | 5.16 | 5.10 | 5.10 | 5.10 | 405,356 |
| Sep 16, 2024 | 5.12 | 5.17 | 5.12 | 5.14 | 5.14 | 173,869 |
| Sep 13, 2024 | 5.15 | 5.16 | 5.12 | 5.13 | 5.13 | 128,740 |
| Sep 12, 2024 | 5.11 | 5.14 | 5.07 | 5.14 | 5.14 | 163,067 |
| Sep 11, 2024 | 5.11 | 5.14 | 5.07 | 5.08 | 5.08 | 126,958 |
| Sep 10, 2024 | 5.10 | 5.11 | 5.05 | 5.08 | 5.08 | 148,117 |
| Sep 9, 2024 | 5.07 | 5.10 | 5.06 | 5.06 | 5.06 | 58,524 |
| Sep 6, 2024 | 5.12 | 5.16 | 5.08 | 5.08 | 5.08 | 108,258 |
| Sep 5, 2024 | 5.12 | 5.17 | 5.10 | 5.12 | 5.12 | 175,876 |
| Sep 4, 2024 | 5.05 | 5.11 | 5.04 | 5.08 | 5.08 | 120,052 |
| Sep 3, 2024 | 5.09 | 5.14 | 5.04 | 5.07 | 5.07 | 213,274 |
| Sep 2, 2024 | 5.05 | 5.08 | 5.03 | 5.08 | 5.08 | 156,280 |
| Aug 30, 2024 | 5.05 | 5.11 | 5.02 | 5.08 | 5.08 | 244,948 |
| Aug 29, 2024 | 5.06 | 5.08 | 5.00 | 5.00 | 5.00 | 163,537 |
| Aug 28, 2024 | 5.08 | 5.08 | 5.03 | 5.04 | 5.04 | 103,466 |
| Aug 27, 2024 | 5.06 | 5.09 | 5.04 | 5.04 | 5.04 | 76,150 |
| Aug 26, 2024 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 95,389 |
| Aug 23, 2024 | 5.01 | 5.04 | 5.00 | 5.03 | 5.03 | 98,354 |
| Aug 22, 2024 | 5.01 | 5.03 | 4.99 | 5.00 | 5.00 | 126,710 |
| Aug 21, 2024 | 4.99 | 5.03 | 4.96 | 5.00 | 5.00 | 151,975 |
| Aug 20, 2024 | 4.95 | 4.99 | 4.95 | 4.95 | 4.95 | 100,730 |
| Aug 19, 2024 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | 93,986 |
| Aug 16, 2024 | 4.97 | 4.99 | 4.95 | 4.97 | 4.97 | 133,554 |
| Aug 14, 2024 | 4.93 | 4.96 | 4.91 | 4.96 | 4.96 | 141,016 |
| Aug 13, 2024 | 4.91 | 4.93 | 4.88 | 4.88 | 4.88 | 105,978 |
| Aug 12, 2024 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | 127,394 |
| Aug 9, 2024 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | 126,728 |
| Aug 8, 2024 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | 156,329 |
| Aug 7, 2024 | 4.91 | 4.93 | 4.88 | 4.89 | 4.89 | 158,753 |
| Aug 6, 2024 | 4.92 | 4.93 | 4.86 | 4.87 | 4.87 | 317,822 |
| Aug 5, 2024 | 4.90 | 4.95 | 4.86 | 4.91 | 4.91 | 400,474 |
| Aug 2, 2024 | 4.93 | 5.01 | 4.84 | 5.00 | 5.00 | 455,570 |
| Aug 1, 2024 | 5.00 | 5.00 | 4.91 | 4.95 | 4.95 | 204,806 |
| Jul 31, 2024 | 4.99 | 5.02 | 4.97 | 4.98 | 4.98 | 158,931 |
| Jul 30, 2024 | 4.99 | 5.02 | 4.97 | 5.02 | 5.02 | 97,340 |
| Jul 29, 2024 | 5.02 | 5.03 | 4.98 | 4.99 | 4.99 | 99,571 |
| Jul 26, 2024 | 4.98 | 5.01 | 4.97 | 5.00 | 5.00 | 80,058 |
| Jul 25, 2024 | 5.01 | 5.01 | 4.92 | 4.97 | 4.97 | 420,329 |
| Jul 24, 2024 | 5.03 | 5.03 | 4.97 | 4.97 | 4.97 | 195,277 |
| Jul 23, 2024 | 4.99 | 5.04 | 4.97 | 5.00 | 5.00 | 178,256 |
| Jul 22, 2024 | 4.99 | 5.04 | 4.95 | 5.04 | 5.04 | 288,215 |
| Jul 19, 2024 | 5.03 | 5.03 | 4.93 | 5.01 | 5.01 | 307,938 |
| Jul 18, 2024 | 5.03 | 5.03 | 4.97 | 5.02 | 5.02 | 314,683 |
| Jul 17, 2024 | 5.02 | 5.03 | 4.97 | 5.00 | 5.00 | 235,622 |
| Jul 16, 2024 | 5.03 | 5.04 | 4.97 | 5.02 | 5.02 | 307,892 |
| Jul 15, 2024 | 5.12 | 5.13 | 5.01 | 5.02 | 5.02 | 214,668 |
| Jul 12, 2024 | 4.97 | 5.11 | 4.95 | 5.11 | 5.11 | 295,546 |
| Jul 11, 2024 | 4.93 | 4.97 | 4.88 | 4.97 | 4.97 | 546,616 |
| Jul 10, 2024 | 4.91 | 4.94 | 4.87 | 4.89 | 4.89 | 339,202 |
| Jul 9, 2024 | 4.91 | 4.93 | 4.86 | 4.86 | 4.86 | 226,775 |
| Jul 8, 2024 | 4.90 | 5.02 | 4.90 | 4.91 | 4.91 | 269,560 |
| Jul 5, 2024 | 4.91 | 4.93 | 4.87 | 4.89 | 4.89 | 212,504 |
| Jul 4, 2024 | 4.94 | 4.95 | 4.87 | 4.91 | 4.91 | 462,239 |
| Jul 3, 2024 | 4.99 | 4.99 | 4.88 | 4.88 | 4.88 | 320,517 |
| Jul 2, 2024 | 4.98 | 4.99 | 4.89 | 4.95 | 4.95 | 193,754 |
| Jul 1, 2024 | 4.95 | 4.97 | 4.92 | 4.95 | 4.95 | 154,676 |
| Jun 28, 2024 | 4.91 | 4.93 | 4.87 | 4.91 | 4.91 | 165,687 |
| Jun 27, 2024 | 4.95 | 4.95 | 4.88 | 4.89 | 4.89 | 230,105 |
| Jun 26, 2024 | 4.99 | 4.99 | 4.91 | 4.91 | 4.91 | 233,186 |
| Jun 25, 2024 | 5.04 | 5.04 | 4.97 | 4.99 | 4.99 | 167,759 |
| Jun 24, 2024 | 5.05 | 5.05 | 4.99 | 5.02 | 5.02 | 243,390 |
| Jun 21, 2024 | 5.02 | 5.05 | 4.97 | 5.05 | 5.05 | 622,469 |
| Jun 20, 2024 | 5.01 | 5.04 | 4.99 | 5.00 | 5.00 | 349,363 |
| Jun 19, 2024 | 5.06 | 5.07 | 5.00 | 5.00 | 5.00 | 113,188 |
| Jun 18, 2024 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | 155,890 |
| Jun 17, 2024 | 5.07 | 5.18 | 5.03 | 5.05 | 5.05 | 460,036 |
| Jun 14, 2024 | 5.11 | 5.11 | 4.97 | 5.02 | 5.02 | 334,763 |
| Jun 13, 2024 | 5.15 | 5.15 | 5.07 | 5.09 | 5.09 | 233,936 |
| Jun 12, 2024 | 5.10 | 5.16 | 5.05 | 5.16 | 5.16 | 153,499 |
| Jun 11, 2024 | 5.15 | 5.17 | 5.07 | 5.09 | 5.09 | 207,227 |
| Jun 10, 2024 | 5.16 | 5.18 | 5.11 | 5.15 | 5.15 | 232,526 |
| Jun 7, 2024 | 5.21 | 5.24 | 5.16 | 5.18 | 5.18 | 472,000 |
| Jun 6, 2024 | 5.18 | 5.20 | 5.15 | 5.20 | 5.20 | 265,294 |
| Jun 5, 2024 | 5.22 | 5.22 | 5.14 | 5.16 | 5.16 | 348,054 |
| Jun 4, 2024 | 5.24 | 5.26 | 5.19 | 5.21 | 5.21 | 311,109 |
| Jun 3, 2024 | 5.25 | 5.29 | 5.18 | 5.23 | 5.23 | 1,053,863 |
| May 31, 2024 | 5.20 | 5.23 | 5.13 | 5.23 | 5.23 | 435,298 |
| May 30, 2024 | 5.10 | 5.19 | 5.09 | 5.18 | 5.18 | 301,483 |
| May 29, 2024 | 5.21 | 5.23 | 5.10 | 5.12 | 5.12 | 546,748 |
| May 28, 2024 | 5.26 | 5.26 | 5.17 | 5.18 | 5.18 | 723,000 |
| May 27, 2024 | 5.08 | 5.25 | 5.06 | 5.24 | 5.24 | 1,100,634 |
| May 24, 2024 | 4.93 | 5.12 | 4.89 | 5.05 | 5.05 | 1,265,994 |
| May 23, 2024 | 4.91 | 4.96 | 4.89 | 4.89 | 4.89 | 298,785 |
| May 22, 2024 | 4.90 | 4.97 | 4.86 | 4.91 | 4.91 | 418,386 |
| May 21, 2024 | 4.91 | 4.91 | 4.80 | 4.88 | 4.88 | 585,672 |
| May 20, 2024 | 0.3222 Dividend | |||||
| May 20, 2024 | 4.99 | 4.99 | 4.87 | 4.88 | 4.88 | 635,017 |
| May 17, 2024 | 5.21 | 5.25 | 5.15 | 5.22 | 4.90 | 627,124 |
| May 16, 2024 | 5.30 | 5.30 | 5.21 | 5.21 | 4.89 | 377,621 |
| May 15, 2024 | 5.38 | 5.38 | 5.26 | 5.26 | 4.94 | 597,058 |
| May 14, 2024 | 5.44 | 5.44 | 5.34 | 5.35 | 5.02 | 361,654 |