Stuttgart - Delayed Quote EUR
CD Projekt S.A. (7CD.SG)
As of 2:55 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 35.25 | 35.25 | 34.40 | 34.40 | 34.40 | 75 |
| Nov 18, 2024 | 36.30 | 36.39 | 35.60 | 35.60 | 35.60 | 160 |
| Nov 15, 2024 | 36.45 | 36.85 | 36.34 | 36.85 | 36.85 | 590 |
| Nov 14, 2024 | 35.46 | 38.13 | 35.46 | 38.13 | 38.13 | 50 |
| Nov 13, 2024 | 36.02 | 36.47 | 35.66 | 35.66 | 35.66 | - |
| Nov 12, 2024 | 35.99 | 36.84 | 35.99 | 36.84 | 36.84 | - |
| Nov 11, 2024 | 36.26 | 36.50 | 35.99 | 35.99 | 35.99 | 109 |
| Nov 8, 2024 | 36.70 | 37.69 | 36.70 | 36.94 | 36.94 | 95 |
| Nov 7, 2024 | 35.62 | 37.37 | 35.62 | 36.87 | 36.87 | 155 |
| Nov 6, 2024 | 35.90 | 36.55 | 35.90 | 36.42 | 36.42 | 16 |
| Nov 5, 2024 | 35.82 | 36.99 | 35.82 | 36.22 | 36.22 | - |
| Nov 4, 2024 | 35.87 | 36.71 | 35.87 | 36.71 | 36.71 | - |
| Nov 1, 2024 | 35.91 | 36.00 | 35.85 | 35.85 | 35.85 | 80 |
| Oct 31, 2024 | 36.60 | 36.60 | 35.81 | 36.12 | 36.12 | 15 |
| Oct 30, 2024 | 36.60 | 37.28 | 36.60 | 36.66 | 36.66 | 250 |
| Oct 29, 2024 | 35.90 | 37.52 | 35.90 | 37.52 | 37.52 | 30 |
| Oct 28, 2024 | 35.46 | 36.60 | 35.46 | 36.53 | 36.53 | 25 |
| Oct 25, 2024 | 35.62 | 36.45 | 35.62 | 36.29 | 36.29 | - |
| Oct 24, 2024 | 36.03 | 37.09 | 36.03 | 36.30 | 36.30 | 199 |
| Oct 23, 2024 | 35.54 | 36.48 | 35.54 | 36.20 | 36.20 | 500 |
| Oct 22, 2024 | 35.18 | 36.50 | 35.18 | 36.43 | 36.43 | - |
| Oct 21, 2024 | 36.21 | 36.74 | 35.82 | 35.82 | 35.82 | 85 |
| Oct 18, 2024 | 35.94 | 36.89 | 35.24 | 36.87 | 36.87 | 93 |
| Oct 17, 2024 | 37.16 | 37.91 | 36.63 | 37.56 | 37.56 | 138 |
| Oct 16, 2024 | 37.33 | 37.77 | 37.33 | 37.77 | 37.77 | - |
| Oct 15, 2024 | 36.42 | 38.09 | 36.42 | 37.94 | 37.94 | 13 |
| Oct 14, 2024 | 38.00 | 38.00 | 36.97 | 37.35 | 37.35 | 72 |
| Oct 11, 2024 | 38.13 | 38.13 | 36.24 | 36.85 | 36.85 | 1,153 |
| Oct 10, 2024 | 38.94 | 39.08 | 38.94 | 38.96 | 38.96 | 5 |
| Oct 9, 2024 | 38.64 | 40.00 | 38.64 | 39.11 | 39.11 | 82 |
| Oct 8, 2024 | 37.96 | 38.89 | 37.96 | 38.88 | 38.88 | - |
| Oct 7, 2024 | 38.30 | 39.50 | 38.30 | 38.65 | 38.65 | 142 |
| Oct 4, 2024 | 38.05 | 39.06 | 38.05 | 39.06 | 39.06 | 105 |
| Oct 3, 2024 | 38.54 | 39.18 | 38.22 | 38.22 | 38.22 | 300 |
| Oct 2, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Oct 1, 2024 | 39.48 | 41.56 | 39.48 | 40.32 | 40.32 | 82 |
| Sep 30, 2024 | 39.63 | 40.43 | 39.63 | 40.23 | 40.23 | - |
| Sep 27, 2024 | 39.14 | 40.39 | 39.14 | 40.39 | 40.39 | 5 |
| Sep 26, 2024 | 39.12 | 40.59 | 39.12 | 39.34 | 39.34 | 166 |
| Sep 25, 2024 | 39.21 | 39.77 | 39.21 | 39.49 | 39.49 | - |
| Sep 24, 2024 | 39.98 | 40.00 | 39.32 | 39.41 | 39.41 | 89 |
| Sep 23, 2024 | 42.00 | 42.00 | 38.54 | 38.54 | 38.54 | 508 |
| Sep 20, 2024 | 41.50 | 41.50 | 39.79 | 39.79 | 39.79 | 453 |
| Sep 19, 2024 | 40.06 | 41.75 | 40.06 | 41.54 | 41.54 | 233 |
| Sep 18, 2024 | 40.19 | 40.82 | 40.19 | 40.59 | 40.59 | - |
| Sep 17, 2024 | 39.36 | 40.97 | 39.36 | 40.40 | 40.40 | 700 |
| Sep 16, 2024 | 39.33 | 39.76 | 39.33 | 39.54 | 39.54 | 28 |
| Sep 13, 2024 | 38.09 | 40.00 | 38.09 | 40.00 | 40.00 | 113 |
| Sep 12, 2024 | 37.34 | 39.34 | 37.34 | 38.74 | 38.74 | 55 |
| Sep 11, 2024 | 36.66 | 38.87 | 36.66 | 38.53 | 38.53 | 100 |
| Sep 10, 2024 | 38.43 | 38.43 | 37.80 | 37.80 | 37.80 | 127 |
| Sep 9, 2024 | 38.73 | 39.59 | 38.24 | 38.24 | 38.24 | 1,458 |
| Sep 6, 2024 | 40.00 | 40.33 | 38.95 | 38.95 | 38.95 | 701 |
| Sep 5, 2024 | 40.34 | 41.08 | 40.34 | 40.68 | 40.68 | 15 |
| Sep 4, 2024 | 40.08 | 41.34 | 40.08 | 40.59 | 40.59 | 376 |
| Sep 3, 2024 | 41.28 | 42.54 | 40.99 | 40.99 | 40.99 | 51 |
| Sep 2, 2024 | 41.56 | 42.78 | 41.56 | 42.02 | 42.02 | 973 |
| Aug 30, 2024 | 41.50 | 42.24 | 41.49 | 42.24 | 42.24 | 100 |
| Aug 29, 2024 | 40.69 | 42.38 | 40.62 | 42.38 | 42.38 | 446 |
| Aug 28, 2024 | 40.95 | 41.61 | 40.95 | 41.61 | 41.61 | 50 |
| Aug 27, 2024 | 40.90 | 41.90 | 40.90 | 41.26 | 41.26 | 6 |
| Aug 26, 2024 | 41.52 | 42.32 | 41.52 | 41.90 | 41.90 | - |
| Aug 23, 2024 | 42.18 | 42.84 | 41.77 | 41.77 | 41.77 | - |
| Aug 22, 2024 | 40.89 | 43.18 | 40.89 | 42.87 | 42.87 | 146 |
| Aug 21, 2024 | 40.00 | 41.29 | 40.00 | 41.11 | 41.11 | 72 |
| Aug 20, 2024 | 41.12 | 41.66 | 40.07 | 40.77 | 40.77 | 673 |
| Aug 19, 2024 | 43.00 | 43.00 | 41.69 | 42.00 | 42.00 | 415 |
| Aug 16, 2024 | 40.02 | 42.00 | 40.02 | 42.00 | 42.00 | 398 |
| Aug 15, 2024 | 39.48 | 41.00 | 39.48 | 41.00 | 41.00 | 110 |
| Aug 14, 2024 | 39.06 | 40.45 | 39.06 | 40.08 | 40.08 | 1,366 |
| Aug 13, 2024 | 39.40 | 39.52 | 38.95 | 39.52 | 39.52 | 496 |
| Aug 12, 2024 | 36.91 | 39.20 | 36.91 | 39.20 | 39.20 | 362 |
| Aug 9, 2024 | 37.00 | 37.24 | 37.00 | 37.24 | 37.24 | 32 |
| Aug 8, 2024 | 35.31 | 37.46 | 35.31 | 37.46 | 37.46 | 55 |
| Aug 7, 2024 | 34.10 | 35.97 | 34.10 | 35.48 | 35.48 | 6 |
| Aug 6, 2024 | 34.27 | 35.57 | 34.27 | 35.05 | 35.05 | 213 |
| Aug 5, 2024 | 35.86 | 35.86 | 34.14 | 34.48 | 34.48 | 2,215 |
| Aug 2, 2024 | 36.08 | 37.02 | 36.08 | 36.55 | 36.55 | 506 |
| Aug 1, 2024 | 37.93 | 37.93 | 36.16 | 37.83 | 37.83 | 25 |
| Jul 31, 2024 | 35.42 | 36.62 | 35.42 | 36.46 | 36.46 | - |
| Jul 30, 2024 | 35.82 | 36.97 | 35.82 | 36.19 | 36.19 | - |
| Jul 29, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| Jul 26, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| Jul 25, 2024 | 35.31 | 35.79 | 35.31 | 35.79 | 35.79 | 450 |
| Jul 24, 2024 | 35.80 | 36.64 | 35.80 | 35.97 | 35.97 | 50 |
| Jul 23, 2024 | 35.77 | 37.52 | 35.77 | 37.52 | 37.52 | 159 |
| Jul 22, 2024 | 35.76 | 36.71 | 34.96 | 36.41 | 36.41 | 519 |
| Jul 19, 2024 | 36.65 | 36.91 | 36.65 | 36.91 | 36.91 | 473 |
| Jul 18, 2024 | 36.19 | 37.34 | 36.19 | 37.11 | 37.11 | 10 |
| Jul 17, 2024 | 36.56 | 37.58 | 36.32 | 37.40 | 37.40 | 4,224 |
| Jul 16, 2024 | 37.49 | 37.49 | 36.78 | 36.86 | 36.86 | 1,029 |
| Jul 15, 2024 | 36.26 | 38.01 | 36.26 | 37.68 | 37.68 | 473 |
| Jul 12, 2024 | 34.29 | 37.00 | 34.29 | 36.90 | 36.90 | 1,355 |
| Jul 11, 2024 | 33.81 | 34.94 | 33.81 | 34.88 | 34.88 | 113 |
| Jul 10, 2024 | 33.67 | 34.91 | 33.67 | 34.00 | 34.00 | 495 |
| Jul 9, 2024 | 33.34 | 34.29 | 33.34 | 34.22 | 34.22 | 1,003 |
| Jul 8, 2024 | 32.89 | 33.99 | 32.89 | 33.52 | 33.52 | 205 |
| Jul 5, 2024 | 32.21 | 33.55 | 32.21 | 33.55 | 33.55 | 40 |
| Jul 4, 2024 | 32.31 | 33.41 | 32.31 | 32.69 | 32.69 | 90 |
| Jul 3, 2024 | 31.34 | 32.67 | 31.34 | 32.48 | 32.48 | 1,355 |
| Jul 2, 2024 | 31.22 | 31.92 | 31.22 | 31.84 | 31.84 | - |
| Jul 1, 2024 | 31.44 | 32.04 | 31.44 | 31.84 | 31.84 | - |
| Jun 28, 2024 | 31.30 | 31.99 | 31.30 | 31.56 | 31.56 | 136 |
| Jun 27, 2024 | 32.03 | 33.50 | 31.71 | 31.80 | 31.80 | 133 |
| Jun 26, 2024 | 32.63 | 33.23 | 32.16 | 32.16 | 32.16 | 70 |
| Jun 25, 2024 | 32.45 | 33.41 | 32.45 | 33.15 | 33.15 | 100 |
| Jun 24, 2024 | 32.18 | 33.08 | 31.94 | 33.08 | 33.08 | 1,014 |
| Jun 21, 2024 | 30.85 | 31.73 | 30.85 | 31.36 | 31.36 | 36 |
| Jun 20, 2024 | 1.00 Dividend | |||||
| Jun 20, 2024 | 30.95 | 31.43 | 30.95 | 31.26 | 31.26 | - |
| Jun 19, 2024 | 30.59 | 31.65 | 30.59 | 31.65 | 30.65 | 121 |
| Jun 18, 2024 | 30.40 | 31.14 | 30.40 | 31.14 | 30.16 | 67 |
| Jun 17, 2024 | 30.00 | 31.17 | 30.00 | 30.90 | 29.92 | 25 |
| Jun 14, 2024 | 30.00 | 30.36 | 30.00 | 30.04 | 29.09 | 320 |
| Jun 13, 2024 | 30.37 | 30.83 | 30.13 | 30.13 | 29.18 | - |
| Jun 12, 2024 | 30.19 | 31.72 | 30.04 | 30.91 | 29.93 | 182 |
| Jun 11, 2024 | 30.21 | 31.26 | 30.21 | 30.34 | 29.38 | 56 |
| Jun 10, 2024 | 30.51 | 32.14 | 30.34 | 30.96 | 29.98 | 161 |
| Jun 7, 2024 | 30.17 | 31.48 | 30.17 | 30.99 | 30.01 | 218 |
| Jun 6, 2024 | 30.19 | 30.97 | 30.19 | 30.73 | 29.76 | 42 |
| Jun 5, 2024 | 30.06 | 31.20 | 30.06 | 30.62 | 29.65 | 56 |
| Jun 4, 2024 | 30.55 | 31.22 | 30.54 | 31.22 | 30.23 | 92 |
| Jun 3, 2024 | 30.50 | 31.13 | 30.50 | 31.13 | 30.15 | 25 |
| May 31, 2024 | 29.68 | 30.47 | 29.54 | 30.22 | 29.27 | 77 |
| May 30, 2024 | 29.60 | 31.23 | 29.59 | 31.23 | 30.24 | 110 |
| May 29, 2024 | 33.63 | 33.63 | 30.60 | 31.10 | 30.12 | 1,029 |
| May 28, 2024 | 31.93 | 32.73 | 31.93 | 32.51 | 31.48 | 80 |
| May 27, 2024 | 32.80 | 32.90 | 32.11 | 32.90 | 31.86 | 167 |
| May 24, 2024 | 32.60 | 32.89 | 32.03 | 32.70 | 31.67 | 953 |
| May 23, 2024 | 33.06 | 33.84 | 32.81 | 33.09 | 32.04 | 94 |
| May 22, 2024 | 32.68 | 34.24 | 32.68 | 33.50 | 32.44 | 166 |
| May 21, 2024 | 32.62 | 33.53 | 32.62 | 33.14 | 32.09 | 51 |
| May 20, 2024 | 32.50 | 33.70 | 32.50 | 33.70 | 32.64 | 276 |
| May 17, 2024 | 32.66 | 33.40 | 32.34 | 32.34 | 31.32 | 74 |
| May 16, 2024 | 31.87 | 33.39 | 31.87 | 33.00 | 31.96 | 1,035 |
| May 15, 2024 | 32.60 | 33.46 | 32.03 | 32.07 | 31.06 | 180 |
| May 14, 2024 | 31.93 | 33.49 | 31.93 | 33.30 | 32.25 | 618 |
| May 13, 2024 | 29.90 | 32.56 | 29.90 | 32.10 | 31.09 | 1,929 |
| May 10, 2024 | 29.91 | 30.35 | 29.91 | 30.35 | 29.39 | 50 |
| May 9, 2024 | 30.00 | 31.00 | 30.00 | 30.35 | 29.39 | 105 |
| May 8, 2024 | 28.92 | 30.85 | 28.92 | 29.97 | 29.02 | 1,568 |
| May 7, 2024 | 28.13 | 29.41 | 28.13 | 29.41 | 28.48 | 20 |
| May 6, 2024 | 26.90 | 29.54 | 26.90 | 29.54 | 28.61 | 3,690 |
| May 3, 2024 | 26.99 | 27.05 | 26.98 | 27.02 | 26.17 | 21 |
| May 2, 2024 | 26.66 | 28.24 | 26.66 | 27.29 | 26.43 | 870 |
| Apr 30, 2024 | 26.57 | 27.40 | 26.57 | 27.40 | 26.53 | 29 |
| Apr 29, 2024 | 27.59 | 27.59 | 26.50 | 26.90 | 26.05 | 755 |
| Apr 26, 2024 | 25.87 | 26.66 | 25.87 | 26.29 | 25.46 | - |
| Apr 25, 2024 | 26.10 | 27.00 | 25.95 | 25.95 | 25.13 | 90 |
| Apr 24, 2024 | 26.14 | 26.90 | 26.14 | 26.90 | 26.05 | - |
| Apr 23, 2024 | 26.24 | 26.79 | 26.24 | 26.27 | 25.44 | 45 |
| Apr 22, 2024 | 26.00 | 27.26 | 26.00 | 27.26 | 26.40 | 302 |
| Apr 19, 2024 | 25.24 | 25.62 | 25.24 | 25.62 | 24.81 | - |
| Apr 18, 2024 | 25.32 | 26.25 | 25.32 | 26.25 | 25.42 | 17 |
| Apr 17, 2024 | 25.01 | 25.11 | 25.01 | 25.11 | 24.32 | 3 |
| Apr 16, 2024 | 26.18 | 26.62 | 25.75 | 26.06 | 25.24 | 509 |
| Apr 15, 2024 | 27.00 | 27.58 | 27.00 | 27.58 | 26.71 | 331 |
| Apr 12, 2024 | 27.25 | 27.62 | 27.25 | 27.62 | 26.75 | 110 |
| Apr 11, 2024 | 26.31 | 27.93 | 26.31 | 27.93 | 27.05 | 455 |
| Apr 10, 2024 | 26.66 | 27.37 | 26.66 | 27.37 | 26.51 | 18 |
| Apr 9, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 25.82 | - |
| Apr 8, 2024 | 26.40 | 26.94 | 26.40 | 26.76 | 25.91 | 104 |
| Apr 5, 2024 | 26.46 | 26.99 | 26.45 | 26.78 | 25.93 | 168 |
| Apr 4, 2024 | 25.87 | 26.85 | 25.87 | 26.85 | 26.00 | 44 |
| Apr 3, 2024 | 26.33 | 26.55 | 26.20 | 26.20 | 25.37 | 25 |
| Apr 2, 2024 | 27.90 | 28.36 | 26.96 | 27.04 | 26.19 | 136 |
| Mar 28, 2024 | 26.05 | 26.77 | 26.05 | 26.77 | 25.92 | 40 |
| Mar 27, 2024 | 25.63 | 27.29 | 25.63 | 27.29 | 26.43 | 223 |
| Mar 26, 2024 | 26.30 | 26.35 | 26.30 | 26.30 | 25.47 | 179 |
| Mar 25, 2024 | 26.30 | 26.65 | 26.30 | 26.49 | 25.65 | 401 |
| Mar 22, 2024 | 25.83 | 26.57 | 25.83 | 26.17 | 25.34 | 350 |
| Mar 21, 2024 | 25.47 | 27.11 | 25.47 | 25.99 | 25.17 | 155 |
| Mar 20, 2024 | 25.22 | 26.05 | 25.22 | 25.86 | 25.04 | 10 |
| Mar 19, 2024 | 25.39 | 25.77 | 25.12 | 25.12 | 24.33 | 125 |
| Mar 18, 2024 | 26.36 | 26.94 | 25.47 | 25.72 | 24.91 | 115 |
| Mar 15, 2024 | 26.76 | 27.70 | 26.76 | 26.94 | 26.09 | 105 |
| Mar 14, 2024 | 26.37 | 27.99 | 26.37 | 27.20 | 26.34 | 56 |
| Mar 13, 2024 | 26.80 | 27.18 | 26.51 | 26.51 | 25.67 | 36 |
| Mar 12, 2024 | 26.58 | 27.53 | 26.58 | 27.09 | 26.23 | 38 |
| Mar 11, 2024 | 25.11 | 27.05 | 25.11 | 26.70 | 25.86 | 703 |
| Mar 8, 2024 | 24.42 | 25.71 | 24.22 | 25.46 | 24.66 | 581 |
| Mar 7, 2024 | 24.18 | 25.27 | 24.18 | 24.73 | 23.95 | 495 |
| Mar 6, 2024 | 23.88 | 25.37 | 23.88 | 25.37 | 24.57 | 412 |
| Mar 5, 2024 | 24.60 | 24.91 | 23.98 | 23.98 | 23.22 | 1,127 |
| Mar 4, 2024 | 25.00 | 25.00 | 24.61 | 24.62 | 23.84 | 1,180 |
| Mar 1, 2024 | 24.77 | 25.90 | 24.77 | 25.90 | 25.08 | 320 |
| Feb 29, 2024 | 25.15 | 25.42 | 25.08 | 25.08 | 24.29 | 4 |
| Feb 28, 2024 | 26.12 | 26.12 | 25.47 | 25.47 | 24.67 | 115 |
| Feb 27, 2024 | 26.00 | 26.47 | 26.00 | 26.41 | 25.58 | 200 |
| Feb 26, 2024 | 26.50 | 26.50 | 26.04 | 26.04 | 25.22 | 765 |
| Feb 23, 2024 | 26.00 | 26.50 | 26.00 | 26.50 | 25.66 | 326 |
| Feb 22, 2024 | 25.63 | 26.30 | 25.63 | 26.17 | 25.34 | 30 |
| Feb 21, 2024 | 25.86 | 26.99 | 25.86 | 26.17 | 25.34 | 15 |
| Feb 20, 2024 | 25.71 | 26.16 | 25.36 | 26.11 | 25.29 | - |
| Feb 19, 2024 | 25.68 | 26.97 | 25.68 | 26.97 | 26.12 | 500 |
| Feb 16, 2024 | 25.52 | 26.58 | 25.52 | 26.58 | 25.74 | 2 |
| Feb 15, 2024 | 24.72 | 26.03 | 24.72 | 26.03 | 25.21 | - |
| Feb 14, 2024 | 24.61 | 24.90 | 24.61 | 24.83 | 24.05 | 192 |
| Feb 13, 2024 | 25.60 | 25.60 | 24.81 | 24.81 | 24.03 | - |
| Feb 12, 2024 | 24.97 | 25.62 | 24.97 | 25.60 | 24.79 | - |
| Feb 9, 2024 | 24.78 | 25.83 | 24.78 | 25.11 | 24.32 | 127 |
| Feb 8, 2024 | 24.34 | 25.26 | 24.34 | 25.07 | 24.28 | 65 |
| Feb 7, 2024 | 24.22 | 25.08 | 24.20 | 24.47 | 23.70 | 241 |
| Feb 6, 2024 | 24.28 | 25.37 | 24.28 | 25.37 | 24.57 | 1,581 |
| Feb 5, 2024 | 24.30 | 25.13 | 24.30 | 24.40 | 23.63 | 100 |
| Feb 2, 2024 | 23.61 | 24.21 | 23.61 | 23.87 | 23.12 | - |
| Feb 1, 2024 | 23.58 | 23.98 | 23.58 | 23.72 | 22.97 | 70 |
| Jan 31, 2024 | 23.32 | 24.00 | 23.32 | 23.81 | 23.06 | 60 |
| Jan 30, 2024 | 23.36 | 23.85 | 23.36 | 23.69 | 22.94 | - |
| Jan 29, 2024 | 23.53 | 23.74 | 23.48 | 23.71 | 22.96 | 53 |
| Jan 26, 2024 | 23.69 | 23.89 | 23.46 | 23.83 | 23.08 | - |
| Jan 25, 2024 | 23.43 | 24.08 | 23.43 | 23.82 | 23.07 | 252 |
| Jan 24, 2024 | 23.04 | 23.76 | 23.04 | 23.76 | 23.01 | - |
| Jan 23, 2024 | 22.66 | 23.99 | 22.66 | 23.29 | 22.55 | 10 |
| Jan 22, 2024 | 22.30 | 23.39 | 22.30 | 22.88 | 22.16 | 155 |
| Jan 19, 2024 | 22.79 | 23.02 | 22.18 | 23.02 | 22.29 | 1,063 |
| Jan 18, 2024 | 22.13 | 23.04 | 22.13 | 22.51 | 21.80 | 100 |
| Jan 17, 2024 | 24.00 | 24.00 | 22.50 | 22.50 | 21.79 | 597 |
| Jan 16, 2024 | 24.00 | 24.46 | 24.00 | 24.02 | 23.26 | 153 |
| Jan 15, 2024 | 24.04 | 24.04 | 24.02 | 24.04 | 23.28 | 656 |
| Jan 12, 2024 | 25.00 | 25.12 | 24.90 | 24.90 | 24.11 | 244 |
| Jan 11, 2024 | 25.00 | 25.05 | 25.00 | 25.05 | 24.26 | 30 |
| Jan 10, 2024 | 25.00 | 25.60 | 25.00 | 25.08 | 24.29 | 131 |
| Jan 9, 2024 | 24.84 | 25.26 | 24.84 | 25.04 | 24.25 | 31 |
| Jan 8, 2024 | 25.00 | 25.10 | 24.89 | 24.94 | 24.15 | 582 |
| Jan 5, 2024 | 25.22 | 26.04 | 24.66 | 26.04 | 25.22 | 94 |
| Jan 4, 2024 | 25.20 | 26.01 | 25.20 | 25.32 | 24.52 | 44 |
| Jan 3, 2024 | 24.87 | 25.34 | 24.68 | 25.34 | 24.54 | - |
| Jan 2, 2024 | 27.18 | 27.18 | 25.05 | 25.16 | 24.37 | 696 |
| Dec 29, 2023 | 26.05 | 26.42 | 26.05 | 26.35 | 25.52 | 50 |
| Dec 28, 2023 | 25.91 | 26.66 | 25.91 | 26.38 | 25.55 | 30 |
| Dec 27, 2023 | 26.20 | 26.46 | 26.19 | 26.37 | 25.54 | 22 |
| Dec 22, 2023 | 26.12 | 26.60 | 26.12 | 26.54 | 25.70 | 122 |
| Dec 21, 2023 | 26.04 | 26.55 | 26.04 | 26.55 | 25.71 | 450 |
| Dec 20, 2023 | 26.50 | 27.23 | 26.50 | 26.64 | 25.80 | 93 |
| Dec 19, 2023 | 25.90 | 27.00 | 25.90 | 27.00 | 26.15 | 24 |
| Dec 18, 2023 | 26.95 | 26.95 | 25.65 | 25.71 | 24.90 | 372 |
| Dec 15, 2023 | 25.58 | 26.33 | 25.58 | 26.27 | 25.44 | 28 |
| Dec 14, 2023 | 25.58 | 26.92 | 25.58 | 26.05 | 25.23 | 643 |
| Dec 13, 2023 | 25.51 | 26.35 | 25.51 | 25.93 | 25.11 | 4 |
| Dec 12, 2023 | 25.53 | 25.91 | 25.53 | 25.82 | 25.00 | 50 |
| Dec 11, 2023 | 25.01 | 26.50 | 25.01 | 25.66 | 24.85 | 73 |
| Dec 8, 2023 | 25.00 | 25.92 | 25.00 | 25.63 | 24.82 | 1,130 |
| Dec 7, 2023 | 24.51 | 25.50 | 24.51 | 25.09 | 24.30 | 29 |
| Dec 6, 2023 | 24.39 | 25.48 | 24.39 | 25.45 | 24.65 | 856 |
| Dec 5, 2023 | 24.02 | 25.41 | 24.02 | 25.28 | 24.48 | 332 |
| Dec 4, 2023 | 26.00 | 26.00 | 24.37 | 24.37 | 23.60 | 495 |
| Dec 1, 2023 | 25.69 | 25.69 | 24.50 | 25.19 | 24.39 | 210 |
| Nov 30, 2023 | 23.52 | 25.56 | 23.52 | 25.56 | 24.75 | 890 |
| Nov 29, 2023 | 24.50 | 25.63 | 23.63 | 23.63 | 22.88 | 196 |
| Nov 28, 2023 | 25.00 | 25.10 | 25.00 | 25.10 | 24.31 | 217 |
| Nov 27, 2023 | 25.00 | 25.86 | 25.00 | 25.55 | 24.74 | 632 |
| Nov 24, 2023 | 25.00 | 26.02 | 25.00 | 25.82 | 25.00 | 628 |
| Nov 23, 2023 | 25.43 | 26.02 | 25.43 | 26.02 | 25.20 | 11 |
| Nov 22, 2023 | 25.30 | 26.65 | 25.30 | 26.00 | 25.18 | 113 |
| Nov 21, 2023 | 25.54 | 26.61 | 25.54 | 26.56 | 25.72 | 13 |
| Nov 20, 2023 | 25.50 | 26.68 | 25.50 | 25.61 | 24.80 | 148 |