OTC Markets OTCPK - Delayed Quote USD
Vitesco Technologies Group Aktiengesellschaft (VTSCY)
At close: October 17 at 2:38 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 100 |
| Oct 16, 2024 | 9.78 | 10.98 | 9.78 | 10.98 | 10.98 | 420 |
| Oct 15, 2024 | 11.07 | 11.27 | 11.07 | 11.27 | 11.27 | 233 |
| Oct 14, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 129 |
| Oct 11, 2024 | 9.94 | 10.89 | 9.94 | 10.89 | 10.89 | 1,314 |
| Oct 10, 2024 | 9.00 | 10.89 | 9.00 | 9.00 | 9.00 | 264 |
| Oct 9, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 242 |
| Oct 8, 2024 | 11.74 | 11.74 | 10.32 | 10.32 | 10.32 | 3,951 |
| Oct 7, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Oct 4, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Oct 3, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Oct 2, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 198 |
| Oct 1, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 581 |
| Sep 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Sep 27, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Sep 26, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 238 |
| Sep 25, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Sep 24, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 188 |
| Sep 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 18, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 17, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 16, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 13, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 575 |
| Sep 12, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Sep 11, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Sep 10, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Sep 9, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 283 |
| Sep 6, 2024 | 10.77 | 11.20 | 10.77 | 11.20 | 11.20 | 600 |
| Sep 5, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Sep 4, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Sep 3, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 105 |
| Aug 30, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Aug 29, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Aug 28, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Aug 27, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 312 |
| Aug 26, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Aug 23, 2024 | 11.38 | 11.83 | 11.38 | 11.83 | 11.83 | 522 |
| Aug 22, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Aug 21, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Aug 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Aug 19, 2024 | 11.59 | 11.59 | 11.35 | 11.35 | 11.35 | 344 |
| Aug 16, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 15, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 14, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 13, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 12, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 9, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 8, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 7, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 6, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 114 |
| Aug 5, 2024 | 11.68 | 11.68 | 11.59 | 11.59 | 11.59 | 1,101 |
| Aug 2, 2024 | 11.91 | 11.91 | 11.90 | 11.91 | 11.91 | 1,754 |
| Aug 1, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Jul 31, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Jul 30, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Jul 29, 2024 | 12.50 | 12.50 | 12.29 | 12.29 | 12.29 | 835 |
| Jul 26, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1,111 |
| Jul 25, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 100 |
| Jul 24, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jul 23, 2024 | 12.58 | 12.58 | 11.99 | 11.99 | 11.99 | 1,100 |
| Jul 22, 2024 | 12.47 | 12.66 | 12.30 | 12.66 | 12.66 | 2,311 |
| Jul 19, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Jul 18, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 200 |
| Jul 17, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 15, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 |
| Jul 10, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Jul 9, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Jul 8, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 191 |
| Jul 5, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 146 |
| Jul 3, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1,031 |
| Jul 2, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 417 |
| Jul 1, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Jun 28, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 3,222 |
| Jun 27, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jun 26, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jun 25, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jun 24, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 245 |
| Jun 21, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jun 20, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jun 18, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jun 17, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jun 14, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jun 13, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jun 12, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 190 |
| Jun 11, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jun 10, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jun 7, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 201 |
| Jun 6, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Jun 5, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 379 |
| Jun 4, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Jun 3, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 273 |
| May 31, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 514 |
| May 30, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| May 29, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| May 28, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| May 24, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| May 23, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| May 22, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| May 21, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| May 20, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 529 |
| May 17, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| May 16, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| May 15, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| May 14, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| May 13, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| May 10, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 135 |
| May 9, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 161 |
| May 8, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| May 7, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| May 6, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 111 |
| May 3, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 150 |
| May 2, 2024 | 13.44 | 13.44 | 13.40 | 13.40 | 13.40 | 1,410 |
| May 1, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Apr 30, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Apr 29, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 102 |
| Apr 26, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Apr 25, 2024 | 0.05 Dividend | |||||
| Apr 25, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Apr 24, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | 2,752 |
| Apr 23, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| Apr 22, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| Apr 19, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| Apr 18, 2024 | 13.55 | 13.70 | 13.55 | 13.70 | 13.65 | 434 |
| Apr 17, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | - |
| Apr 16, 2024 | 14.17 | 14.17 | 14.07 | 14.07 | 14.02 | 327 |
| Apr 15, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.35 | 234 |
| Apr 12, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | - |
| Apr 11, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | - |
| Apr 10, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | 1,643 |
| Apr 9, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | - |
| Apr 8, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | 1,000 |
| Apr 5, 2024 | 13.96 | 14.07 | 13.96 | 14.07 | 14.02 | 2,355 |
| Apr 4, 2024 | 14.36 | 14.36 | 13.95 | 13.95 | 13.90 | 554 |
| Apr 3, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.79 | - |
| Apr 2, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.79 | 459 |
| Apr 1, 2024 | 13.99 | 14.01 | 13.99 | 14.01 | 13.96 | 314 |
| Mar 28, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| Mar 27, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | 302 |
| Mar 26, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| Mar 25, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | 528 |
| Mar 22, 2024 | 13.81 | 13.81 | 13.70 | 13.70 | 13.65 | 222 |
| Mar 21, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.48 | - |
| Mar 20, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.48 | - |
| Mar 19, 2024 | 14.30 | 14.53 | 14.30 | 14.53 | 14.48 | 812 |
| Mar 18, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | 1,057 |
| Mar 15, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | 370 |
| Mar 14, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 681 |
| Mar 13, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.27 | 376 |
| Mar 12, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
| Mar 11, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
| Mar 8, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
| Mar 7, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | 742 |
| Mar 6, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.39 | 190 |
| Mar 5, 2024 | 15.64 | 15.64 | 15.40 | 15.63 | 15.57 | 666 |
| Mar 4, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.88 | - |
| Mar 1, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.88 | - |
| Feb 29, 2024 | 16.08 | 16.16 | 15.94 | 15.94 | 15.88 | 1,283 |
| Feb 28, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | - |
| Feb 27, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | - |
| Feb 26, 2024 | 16.19 | 16.20 | 16.00 | 16.00 | 15.94 | 1,744 |
| Feb 23, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.53 | 236 |
| Feb 22, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - |
| Feb 21, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - |
| Feb 20, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | 271 |
| Feb 16, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | - |
| Feb 15, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | - |
| Feb 14, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | 1,033 |
| Feb 13, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | - |
| Feb 12, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | - |
| Feb 9, 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.78 | 5,601 |
| Feb 8, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.68 | 544 |
| Feb 7, 2024 | 17.42 | 17.70 | 17.42 | 17.70 | 17.63 | 24,184 |
| Feb 6, 2024 | 17.37 | 17.39 | 17.35 | 17.39 | 17.32 | 13,039 |
| Feb 5, 2024 | 17.30 | 17.50 | 17.30 | 17.40 | 17.33 | 5,643 |
| Feb 2, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | 1,037 |
| Feb 1, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.28 | 401 |
| Jan 31, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
| Jan 30, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
| Jan 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
| Jan 26, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | 245 |
| Jan 25, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
| Jan 24, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
| Jan 23, 2024 | 18.27 | 18.27 | 17.87 | 17.89 | 17.82 | 2,905 |
| Jan 22, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.58 | 557 |
| Jan 19, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | 1,058 |
| Jan 18, 2024 | 17.43 | 17.44 | 17.43 | 17.44 | 17.37 | 560 |
| Jan 17, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.67 | 187 |
| Jan 16, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
| Jan 12, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | 249 |
| Jan 11, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.69 | - |
| Jan 10, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.69 | 183 |
| Jan 9, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.17 | - |
| Jan 8, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.17 | 510 |
| Jan 5, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.33 | 176 |
| Jan 4, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.11 | - |
| Jan 3, 2024 | 17.10 | 17.18 | 17.10 | 17.18 | 17.11 | 28,217 |
| Jan 2, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | 369 |
| Dec 29, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.76 | 177 |
| Dec 28, 2023 | 17.00 | 17.00 | 16.65 | 16.65 | 16.59 | 3,137 |
| Dec 27, 2023 | 17.38 | 17.38 | 16.37 | 16.48 | 16.42 | 3,067 |
| Dec 26, 2023 | 17.57 | 17.80 | 17.57 | 17.80 | 17.73 | 399 |
| Dec 22, 2023 | 18.11 | 18.11 | 17.29 | 17.29 | 17.22 | 1,507 |
| Dec 21, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.21 | 297 |
| Dec 20, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.30 | 920 |
| Dec 19, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | - |
| Dec 18, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | - |
| Dec 15, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | 466 |
| Dec 14, 2023 | 20.20 | 20.40 | 20.20 | 20.40 | 20.32 | 4,059 |
| Dec 13, 2023 | 20.07 | 20.25 | 20.00 | 20.20 | 20.12 | 7,887 |
| Dec 12, 2023 | 20.07 | 20.20 | 19.82 | 19.84 | 19.76 | 123,660 |
| Dec 11, 2023 | 20.05 | 20.05 | 19.85 | 19.90 | 19.82 | 14,374 |
| Dec 8, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | 187 |
| Dec 7, 2023 | 20.11 | 20.12 | 20.08 | 20.11 | 20.03 | 855 |
| Dec 6, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | - |
| Dec 5, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | - |
| Dec 4, 2023 | 20.17 | 20.26 | 20.04 | 20.26 | 20.18 | 6,429 |
| Dec 1, 2023 | 20.40 | 20.40 | 20.25 | 20.25 | 20.17 | 1,172 |
| Nov 30, 2023 | 20.26 | 20.50 | 20.26 | 20.50 | 20.42 | 993 |
| Nov 29, 2023 | 20.41 | 20.63 | 20.29 | 20.29 | 20.21 | 3,761 |
| Nov 28, 2023 | 20.50 | 20.50 | 20.46 | 20.50 | 20.43 | 3,549 |
| Nov 27, 2023 | 20.56 | 20.56 | 20.33 | 20.33 | 20.25 | 1,239 |
| Nov 24, 2023 | 20.45 | 20.84 | 20.45 | 20.84 | 20.76 | 795 |
| Nov 22, 2023 | 20.25 | 20.25 | 20.20 | 20.20 | 20.12 | 6,133 |
| Nov 21, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.45 | - |
| Nov 20, 2023 | 20.32 | 20.57 | 20.32 | 20.53 | 20.45 | 1,188 |
| Nov 17, 2023 | 20.99 | 20.99 | 20.30 | 20.30 | 20.22 | 831 |
| Nov 16, 2023 | 20.04 | 20.48 | 20.04 | 20.04 | 19.96 | 1,257 |
| Nov 15, 2023 | 20.11 | 20.27 | 20.04 | 20.16 | 20.08 | 3,778 |
| Nov 14, 2023 | 20.00 | 20.50 | 19.97 | 20.50 | 20.42 | 36,039 |
| Nov 13, 2023 | 19.99 | 19.99 | 19.53 | 19.53 | 19.46 | 3,054 |
| Nov 10, 2023 | 19.85 | 19.85 | 19.60 | 19.60 | 19.53 | 1,384 |
| Nov 9, 2023 | 20.00 | 20.00 | 19.85 | 19.85 | 19.78 | 4,690 |
| Nov 8, 2023 | 19.85 | 19.87 | 19.85 | 19.87 | 19.79 | 480 |
| Nov 7, 2023 | 19.88 | 20.29 | 19.88 | 20.29 | 20.21 | 606 |
| Nov 6, 2023 | 19.95 | 20.24 | 19.95 | 20.24 | 20.16 | 563 |
| Nov 3, 2023 | 19.73 | 19.93 | 19.73 | 19.93 | 19.85 | 1,556 |
| Nov 2, 2023 | 19.60 | 19.73 | 19.60 | 19.67 | 19.59 | 1,913 |
| Nov 1, 2023 | 19.49 | 19.60 | 19.49 | 19.60 | 19.53 | 789 |
| Oct 31, 2023 | 19.35 | 19.46 | 19.35 | 19.46 | 19.39 | 2,902 |
| Oct 30, 2023 | 19.22 | 19.58 | 19.22 | 19.58 | 19.50 | 3,188 |
| Oct 27, 2023 | 19.34 | 19.34 | 19.20 | 19.20 | 19.13 | 1,986 |
| Oct 26, 2023 | 19.39 | 19.41 | 18.94 | 18.94 | 18.87 | 5,641 |
| Oct 25, 2023 | 19.32 | 19.33 | 19.32 | 19.33 | 19.26 | 1,108 |
| Oct 24, 2023 | 19.16 | 19.42 | 19.16 | 19.42 | 19.35 | 733 |
| Oct 23, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.41 | 344 |
| Oct 20, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.08 | - |
| Oct 19, 2023 | 19.20 | 19.20 | 19.15 | 19.15 | 19.08 | 1,642 |
| Oct 18, 2023 | 19.25 | 19.55 | 18.95 | 19.55 | 19.48 | 3,718 |