Swiss - Delayed Quote CHF
Schlatter Industries AG (STRN.SW)
At close: November 8 at 5:34 PM GMT+1
Currency in CHF 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 8, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 20 |
| Nov 7, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 11 |
| Nov 6, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Nov 5, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Nov 4, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5 |
| Nov 1, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5 |
| Oct 31, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3 |
| Oct 30, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 11 |
| Oct 29, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Oct 28, 2024 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | 298 |
| Oct 25, 2024 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 203 |
| Oct 24, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 10 |
| Oct 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Oct 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 23 |
| Oct 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Oct 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 40 |
| Oct 17, 2024 | 23.00 | 24.00 | 22.80 | 24.00 | 24.00 | 533 |
| Oct 16, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 25 |
| Oct 15, 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 515 |
| Oct 14, 2024 | 23.00 | 23.80 | 23.00 | 23.20 | 23.20 | 450 |
| Oct 11, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6 |
| Oct 10, 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 200 |
| Oct 9, 2024 | 23.80 | 24.00 | 23.00 | 23.20 | 23.20 | 1,003 |
| Oct 8, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 200 |
| Oct 7, 2024 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | 1,583 |
| Oct 4, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 300 |
| Oct 3, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 31 |
| Oct 2, 2024 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 174 |
| Oct 1, 2024 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 1,004 |
| Sep 30, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Sep 27, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Sep 26, 2024 | 23.80 | 24.20 | 23.80 | 23.80 | 23.80 | 520 |
| Sep 25, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 729 |
| Sep 24, 2024 | 24.20 | 24.20 | 23.00 | 24.20 | 24.20 | 3,284 |
| Sep 23, 2024 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 663 |
| Sep 20, 2024 | 22.00 | 22.80 | 21.20 | 21.80 | 21.80 | 1,930 |
| Sep 19, 2024 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 51 |
| Sep 18, 2024 | 20.20 | 22.80 | 20.20 | 22.80 | 22.80 | 486 |
| Sep 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 200 |
| Sep 16, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 101 |
| Sep 13, 2024 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | 1,169 |
| Sep 12, 2024 | 20.60 | 20.60 | 20.00 | 20.60 | 20.60 | 728 |
| Sep 11, 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 1,430 |
| Sep 10, 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 602 |
| Sep 9, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 610 |
| Sep 6, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Sep 5, 2024 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 538 |
| Sep 4, 2024 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 2,696 |
| Sep 3, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Sep 2, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Aug 30, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 440 |
| Aug 29, 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 611 |
| Aug 28, 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 505 |
| Aug 27, 2024 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | 258 |
| Aug 26, 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 1,360 |
| Aug 23, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 363 |
| Aug 22, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Aug 21, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 450 |
| Aug 20, 2024 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | 940 |
| Aug 19, 2024 | 24.00 | 24.20 | 23.00 | 23.00 | 23.00 | 510 |
| Aug 16, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5 |
| Aug 15, 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 209 |
| Aug 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 420 |
| Aug 13, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 39 |
| Aug 12, 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 675 |
| Aug 9, 2024 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 103 |
| Aug 8, 2024 | 24.80 | 24.80 | 23.60 | 24.00 | 24.00 | 707 |
| Aug 7, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 453 |
| Aug 6, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Aug 5, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 150 |
| Aug 2, 2024 | 24.00 | 25.00 | 24.00 | 24.60 | 24.60 | 2,016 |
| Jul 31, 2024 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | 107 |
| Jul 30, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Jul 29, 2024 | 24.60 | 25.00 | 24.60 | 24.60 | 24.60 | 93 |
| Jul 26, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6 |
| Jul 25, 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 9 |
| Jul 24, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Jul 23, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 179 |
| Jul 22, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3 |
| Jul 19, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 500 |
| Jul 18, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 141 |
| Jul 17, 2024 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | 2,523 |
| Jul 16, 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 789 |
| Jul 15, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jul 12, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 513 |
| Jul 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jul 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jul 9, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3 |
| Jul 8, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1 |
| Jul 5, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Jul 4, 2024 | 25.40 | 25.80 | 25.00 | 25.80 | 25.80 | 906 |
| Jul 3, 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 406 |
| Jul 2, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1 |
| Jul 1, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Jun 28, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Jun 27, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3 |
| Jun 26, 2024 | 25.40 | 26.20 | 25.00 | 26.20 | 26.20 | 1,830 |
| Jun 25, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 251 |
| Jun 24, 2024 | 26.00 | 26.00 | 24.60 | 24.60 | 24.60 | 2,713 |
| Jun 21, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Jun 20, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 426 |
| Jun 19, 2024 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 193 |
| Jun 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1 |
| Jun 17, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1 |
| Jun 14, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 201 |
| Jun 13, 2024 | 26.80 | 27.00 | 26.20 | 27.00 | 27.00 | 171 |
| Jun 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 400 |
| Jun 11, 2024 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 370 |
| Jun 10, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 100 |
| Jun 7, 2024 | 26.60 | 28.00 | 26.60 | 28.00 | 28.00 | 2,179 |
| Jun 6, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Jun 5, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Jun 4, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Jun 3, 2024 | 28.00 | 28.00 | 26.80 | 26.80 | 26.80 | 252 |
| May 31, 2024 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 119 |
| May 30, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| May 29, 2024 | 27.80 | 27.80 | 27.20 | 27.80 | 27.80 | 356 |
| May 28, 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 544 |
| May 27, 2024 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 703 |
| May 24, 2024 | 26.20 | 27.00 | 26.00 | 27.00 | 27.00 | 781 |
| May 23, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 50 |
| May 22, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| May 21, 2024 | 25.40 | 26.40 | 25.00 | 26.40 | 26.40 | 4,052 |
| May 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| May 16, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| May 15, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 400 |
| May 14, 2024 | 1.00 Dividend | |||||
| May 14, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| May 13, 2024 | 26.80 | 26.80 | 26.00 | 26.60 | 25.60 | 1,784 |
| May 10, 2024 | 26.40 | 26.80 | 26.40 | 26.80 | 25.79 | 1,206 |
| May 8, 2024 | 26.00 | 26.40 | 26.00 | 26.40 | 25.41 | 281 |
| May 7, 2024 | 26.20 | 26.40 | 25.40 | 26.20 | 25.22 | 3,040 |
| May 6, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.02 | 460 |
| May 3, 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 25.02 | 407 |
| May 2, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 5 |
| Apr 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 265 |
| Apr 29, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 350 |
| Apr 26, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.64 | - |
| Apr 25, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.64 | 400 |
| Apr 24, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.45 | 20 |
| Apr 23, 2024 | 25.40 | 26.00 | 25.40 | 26.00 | 25.02 | 671 |
| Apr 22, 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 24.25 | 202 |
| Apr 19, 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 24.25 | 500 |
| Apr 18, 2024 | 25.60 | 25.60 | 25.00 | 25.60 | 24.64 | 1,040 |
| Apr 17, 2024 | 25.60 | 25.60 | 25.20 | 25.40 | 24.45 | 490 |
| Apr 16, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 400 |
| Apr 15, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.02 | 401 |
| Apr 12, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 80 |
| Apr 11, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 5 |
| Apr 10, 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 24.83 | 651 |
| Apr 9, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.25 | 8 |
| Apr 8, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.45 | 632 |
| Apr 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.06 | 400 |
| Apr 4, 2024 | 25.60 | 25.60 | 25.00 | 25.00 | 24.06 | 1,420 |
| Apr 3, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.06 | 610 |
| Apr 2, 2024 | 24.60 | 25.00 | 24.00 | 24.00 | 23.10 | 14,035 |
| Mar 28, 2024 | 24.00 | 24.40 | 23.40 | 24.20 | 23.29 | 32,145 |
| Mar 27, 2024 | 22.00 | 23.60 | 21.80 | 23.60 | 22.71 | 1,532 |
| Mar 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | 21 |
| Mar 25, 2024 | 22.20 | 23.40 | 21.80 | 22.00 | 21.17 | 1,560 |
| Mar 22, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | 5 |
| Mar 21, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | 3 |
| Mar 20, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | 37 |
| Mar 19, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.91 | 8 |
| Mar 18, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.75 | - |
| Mar 15, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.37 | - |
| Mar 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.37 | 200 |
| Mar 13, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.52 | - |
| Mar 12, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.52 | 300 |
| Mar 11, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 22.52 | 1,136 |
| Mar 8, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | 3 |
| Mar 7, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | 1 |
| Mar 6, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | - |
| Mar 5, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | 240 |
| Mar 4, 2024 | 23.40 | 23.40 | 21.80 | 21.80 | 20.98 | 31 |
| Mar 1, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.98 | 6 |
| Feb 29, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | 1 |
| Feb 28, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | 10 |
| Feb 27, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.29 | 3 |
| Feb 26, 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 21.56 | 2,690 |
| Feb 23, 2024 | 21.60 | 24.00 | 21.40 | 23.60 | 22.71 | 8,619 |
| Feb 22, 2024 | 23.40 | 23.40 | 21.20 | 21.40 | 20.60 | 3,568 |
| Feb 21, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.37 | 3 |
| Feb 20, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.91 | - |
| Feb 19, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.91 | - |
| Feb 16, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.91 | 21 |
| Feb 15, 2024 | 22.80 | 23.80 | 22.80 | 23.80 | 22.91 | 1,089 |
| Feb 14, 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 22.14 | 778 |
| Feb 13, 2024 | 23.40 | 23.40 | 23.00 | 23.00 | 22.14 | 972 |
| Feb 12, 2024 | 26.00 | 26.00 | 23.40 | 23.40 | 22.52 | 33 |
| Feb 9, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.52 | 1 |
| Feb 8, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.06 | - |
| Feb 7, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 3 |
| Feb 6, 2024 | 25.00 | 25.80 | 23.00 | 25.80 | 24.83 | 904 |
| Feb 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.06 | 799 |
| Feb 2, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.02 | - |
| Feb 1, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.02 | 1 |
| Jan 31, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.25 | 1 |
| Jan 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 5 |
| Jan 29, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.68 | 1 |
| Jan 26, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 200 |
| Jan 25, 2024 | 24.40 | 26.00 | 24.00 | 25.80 | 24.83 | 2,670 |
| Jan 24, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | 253 |
| Jan 23, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | - |
| Jan 22, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | 1 |
| Jan 19, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 23.10 | 817 |
| Jan 18, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | 3 |
| Jan 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | 100 |
| Jan 16, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | - |
| Jan 15, 2024 | 22.00 | 25.20 | 22.00 | 25.20 | 24.25 | 2,252 |
| Jan 12, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 21.17 | 1,168 |
| Jan 11, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.33 | - |
| Jan 10, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.33 | - |
| Jan 9, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.33 | - |
| Jan 8, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.33 | - |
| Jan 5, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.33 | - |
| Jan 4, 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 22.33 | 902 |
| Jan 3, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | - |
| Dec 29, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | - |
| Dec 28, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | - |
| Dec 27, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 198 |
| Dec 22, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 9 |
| Dec 21, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 1 |
| Dec 20, 2023 | 25.60 | 25.80 | 25.60 | 25.80 | 24.83 | 580 |
| Dec 19, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.64 | - |
| Dec 18, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | - |
| Dec 15, 2023 | 24.00 | 26.00 | 24.00 | 25.80 | 24.83 | 3,829 |
| Dec 14, 2023 | 23.80 | 24.00 | 23.80 | 24.00 | 23.10 | 227 |
| Dec 13, 2023 | 21.80 | 23.80 | 21.80 | 23.80 | 22.91 | 40 |
| Dec 12, 2023 | 22.80 | 24.00 | 22.80 | 24.00 | 23.10 | 502 |
| Dec 11, 2023 | 22.00 | 22.80 | 22.00 | 22.80 | 21.94 | 205 |
| Dec 8, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | 958 |
| Dec 7, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 20.60 | 2 |
| Dec 6, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.40 | 1 |
| Dec 5, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 21.94 | 245 |
| Dec 4, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | - |
| Dec 1, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | - |
| Nov 30, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | - |
| Nov 29, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | - |
| Nov 28, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | - |
| Nov 27, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | - |
| Nov 24, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | - |
| Nov 23, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | - |
| Nov 22, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | - |
| Nov 21, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | - |
| Nov 20, 2023 | 22.60 | 23.00 | 22.60 | 23.00 | 22.14 | 1,890 |
| Nov 17, 2023 | 21.20 | 22.80 | 21.20 | 22.80 | 21.94 | 5 |
| Nov 16, 2023 | 22.60 | 23.00 | 22.60 | 23.00 | 22.14 | 22 |
| Nov 15, 2023 | 21.60 | 21.60 | 21.00 | 21.00 | 20.21 | 742 |
| Nov 14, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 21.56 | 24 |
| Nov 13, 2023 | 22.60 | 22.80 | 22.60 | 22.80 | 21.94 | 153 |
| Nov 10, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 21.94 | - |
| Nov 9, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 21.94 | 33 |
| Nov 8, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 21.94 | 12 |