Vitesco Technologies Group AG (VTSCY) Exchange: PINK
Data as of May 3, 2024
$17.85 ($0.10) 0.56%
Vitesco Technologies Group AG - Daily Information
Click for more stock information on Vitesco Technologies Group AG.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $18.00 |
| Previous Close | $17.85 |
| High | $18.00 |
| Low | $17.85 |
| Adjusted Open | $18.00 |
| Previous Adjusted Close | $17.85 |
| Adjusted High | $18.00 |
| Adjusted Low | $17.85 |
About Vitesco Technologies Group AG (VTSCY)
Vitesco Technologies Group AG
Invest in Vitesco Technologies Group AG (VTSCY)
Historical Stock Data for Vitesco Technologies Group AG (VTSCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | $18.00 | $18.00 | $17.85 | $17.85 | $17.85 | 5,601 |
| 2024-02-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 544 |
| 2024-02-07 | $17.42 | $17.70 | $17.42 | $17.70 | $17.70 | 24,184 |
| 2024-02-06 | $17.37 | $17.39 | $17.35 | $17.39 | $17.39 | 13,039 |
| 2024-02-05 | $17.30 | $17.50 | $17.30 | $17.40 | $17.40 | 5,643 |
| 2024-02-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,037 |
| 2024-02-01 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 401 |
| 2024-01-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 45 |
| 2024-01-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 86 |
| 2024-01-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 4 |
| 2024-01-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 245 |
| 2024-01-25 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 17 |
| 2024-01-24 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 56 |
| 2024-01-23 | $18.27 | $18.27 | $17.87 | $17.89 | $17.89 | 2,905 |
| 2024-01-22 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 557 |
| 2024-01-19 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,058 |
| 2024-01-18 | $17.43 | $17.44 | $17.43 | $17.44 | $17.44 | 560 |
| 2024-01-17 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 187 |
| 2024-01-16 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 86 |
| 2024-01-12 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 249 |
| 2024-01-11 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 10 |
| 2024-01-10 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 183 |
| 2024-01-09 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 50 |
| 2024-01-08 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 510 |
| 2024-01-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 176 |
| 2024-01-04 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 10 |
| 2024-01-03 | $17.10 | $17.18 | $17.10 | $17.18 | $17.18 | 28,217 |
| 2024-01-02 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 369 |
| 2023-12-29 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 177 |
| 2023-12-28 | $17.00 | $17.00 | $16.65 | $16.65 | $16.65 | 3,137 |
| 2023-12-27 | $17.38 | $17.38 | $16.37 | $16.48 | $16.48 | 3,067 |
| 2023-12-26 | $17.57 | $17.80 | $17.57 | $17.80 | $17.80 | 399 |
| 2023-12-22 | $18.11 | $18.11 | $17.29 | $17.29 | $17.29 | 1,507 |
| 2023-12-21 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 297 |
| 2023-12-20 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 920 |
| 2023-12-19 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 43 |
| 2023-12-18 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 52 |
| 2023-12-15 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 466 |
| 2023-12-14 | $20.20 | $20.40 | $20.20 | $20.40 | $20.40 | 4,059 |
| 2023-12-13 | $20.07 | $20.25 | $20.00 | $20.20 | $20.20 | 7,887 |
| 2023-12-12 | $20.07 | $20.21 | $19.82 | $19.84 | $19.84 | 123,660 |
| 2023-12-11 | $20.05 | $20.05 | $19.85 | $19.90 | $19.90 | 14,374 |
| 2023-12-08 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 187 |
| 2023-12-07 | $20.11 | $20.12 | $20.09 | $20.11 | $20.11 | 855 |
| 2023-12-06 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 68 |
| 2023-12-05 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 73 |
| 2023-12-04 | $20.17 | $20.26 | $20.04 | $20.26 | $20.26 | 6,429 |
| 2023-12-01 | $20.40 | $20.40 | $20.25 | $20.25 | $20.25 | 1,172 |
| 2023-11-30 | $20.26 | $20.50 | $20.26 | $20.50 | $20.50 | 993 |
| 2023-11-29 | $20.41 | $20.63 | $20.29 | $20.29 | $20.29 | 3,761 |
| 2023-11-28 | $20.51 | $20.51 | $20.46 | $20.51 | $20.51 | 3,549 |
| 2023-11-27 | $20.56 | $20.56 | $20.33 | $20.33 | $20.33 | 1,239 |
| 2023-11-24 | $20.45 | $20.84 | $20.45 | $20.84 | $20.84 | 795 |
| 2023-11-22 | $20.25 | $20.25 | $20.20 | $20.20 | $20.20 | 6,133 |
| 2023-11-21 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 38 |
| 2023-11-20 | $20.32 | $20.57 | $20.32 | $20.53 | $20.53 | 1,188 |
| 2023-11-17 | $20.99 | $20.99 | $20.30 | $20.30 | $20.30 | 831 |
| 2023-11-16 | $20.04 | $20.48 | $20.04 | $20.04 | $20.04 | 1,257 |
| 2023-11-15 | $20.11 | $20.27 | $20.04 | $20.16 | $20.16 | 3,778 |
| 2023-11-14 | $20.00 | $20.50 | $19.97 | $20.50 | $20.50 | 36,039 |
| 2023-11-13 | $19.99 | $19.99 | $19.53 | $19.53 | $19.53 | 3,054 |
| 2023-11-10 | $19.85 | $19.85 | $19.60 | $19.60 | $19.60 | 1,384 |
| 2023-11-09 | $20.00 | $20.00 | $19.86 | $19.86 | $19.86 | 4,690 |
| 2023-11-08 | $19.85 | $19.87 | $19.85 | $19.87 | $19.87 | 480 |
| 2023-11-07 | $19.88 | $20.29 | $19.88 | $20.29 | $20.29 | 606 |
| 2023-11-06 | $19.95 | $20.24 | $19.95 | $20.24 | $20.24 | 563 |
| 2023-11-03 | $19.73 | $19.93 | $19.73 | $19.93 | $19.93 | 1,556 |
| 2023-11-02 | $19.60 | $19.73 | $19.60 | $19.67 | $19.67 | 1,913 |
| 2023-11-01 | $19.49 | $19.60 | $19.49 | $19.60 | $19.60 | 789 |
| 2023-10-31 | $19.35 | $19.46 | $19.35 | $19.46 | $19.46 | 2,902 |
| 2023-10-30 | $19.22 | $19.58 | $19.22 | $19.58 | $19.58 | 3,188 |
| 2023-10-27 | $19.34 | $19.34 | $19.20 | $19.20 | $19.20 | 1,986 |
| 2023-10-26 | $19.39 | $19.41 | $18.94 | $18.94 | $18.94 | 5,641 |
| 2023-10-25 | $19.32 | $19.34 | $19.32 | $19.34 | $19.34 | 1,108 |
| 2023-10-24 | $19.16 | $19.43 | $19.16 | $19.43 | $19.43 | 733 |
| 2023-10-23 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 344 |
| 2023-10-20 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 128 |
| 2023-10-19 | $19.20 | $19.20 | $19.15 | $19.15 | $19.15 | 1,642 |
| 2023-10-18 | $19.25 | $19.55 | $18.95 | $19.55 | $19.55 | 3,718 |
| 2023-10-17 | $18.93 | $19.22 | $18.93 | $19.22 | $19.22 | 1,146 |
| 2023-10-16 | $18.97 | $18.97 | $18.95 | $18.95 | $18.95 | 758 |
| 2023-10-13 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 903 |
| 2023-10-12 | $18.48 | $18.52 | $18.48 | $18.52 | $18.52 | 1,687 |
| 2023-10-11 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 601 |
| 2023-10-10 | $19.09 | $19.39 | $19.09 | $19.39 | $19.39 | 584 |
| 2023-10-09 | $19.07 | $19.46 | $19.04 | $19.45 | $19.45 | 15,234 |
| 2023-10-06 | $15.60 | $15.87 | $15.50 | $15.86 | $15.86 | 2,392 |
| 2023-10-05 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 682 |
| 2023-10-04 | $15.46 | $15.46 | $15.21 | $15.21 | $15.21 | 438 |
| 2023-10-03 | $15.53 | $15.56 | $15.21 | $15.21 | $15.21 | 2,515 |
| 2023-10-02 | $15.88 | $15.88 | $15.78 | $15.86 | $15.86 | 978 |
| 2023-09-29 | $16.27 | $16.28 | $16.05 | $16.10 | $16.10 | 11,104 |
| 2023-09-28 | $15.76 | $15.76 | $15.53 | $15.53 | $15.53 | 10,344 |
| 2023-09-27 | $15.87 | $15.87 | $15.45 | $15.50 | $15.50 | 3,438 |
| 2023-09-26 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 63 |
| 2023-09-25 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 36 |
| 2023-09-22 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 318 |
| 2023-09-21 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 381 |
| 2023-09-20 | $16.75 | $17.00 | $16.75 | $16.78 | $16.78 | 1,160 |
| 2023-09-19 | $16.21 | $16.55 | $15.86 | $15.86 | $15.86 | 18,423 |
| 2023-09-18 | $16.25 | $16.34 | $16.15 | $16.34 | $16.34 | 4,393 |
| 2023-09-15 | $16.38 | $16.38 | $15.88 | $15.88 | $15.88 | 1,647 |
| 2023-09-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,552 |
| 2023-09-13 | $16.19 | $16.36 | $16.19 | $16.36 | $16.36 | 449 |
| 2023-09-12 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 235 |
| 2023-09-11 | $16.09 | $16.09 | $16.00 | $16.00 | $16.00 | 588 |
| 2023-09-08 | $15.36 | $15.62 | $15.36 | $15.62 | $15.62 | 1,370 |
| 2023-09-07 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 202 |
| 2023-09-06 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 208 |
| 2023-09-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 334 |
| 2023-09-01 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 429 |
| 2023-08-31 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 138 |
| 2023-08-30 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 197 |
| 2023-08-29 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 299 |
| 2023-08-28 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 4,557 |
| 2023-08-25 | $15.54 | $15.73 | $15.54 | $15.73 | $15.73 | 5,716 |
| 2023-08-24 | $15.60 | $15.75 | $15.60 | $15.75 | $15.75 | 812 |
| 2023-08-23 | $15.85 | $15.91 | $15.85 | $15.90 | $15.90 | 2,951 |
| 2023-08-22 | $16.37 | $16.37 | $15.98 | $15.98 | $15.98 | 551 |
| 2023-08-21 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 887 |
| 2023-08-18 | $16.31 | $16.39 | $16.14 | $16.25 | $16.25 | 1,704 |
| 2023-08-17 | $16.95 | $16.95 | $16.50 | $16.78 | $16.78 | 7,281 |
| 2023-08-16 | $17.18 | $17.21 | $17.18 | $17.21 | $17.21 | 1,905 |
| 2023-08-15 | $17.45 | $17.50 | $17.28 | $17.37 | $17.37 | 64,952 |
| 2023-08-14 | $17.61 | $17.85 | $17.61 | $17.85 | $17.85 | 551 |
| 2023-08-11 | $17.61 | $17.85 | $17.61 | $17.85 | $17.85 | 884 |
| 2023-08-10 | $18.00 | $18.00 | $17.65 | $17.65 | $17.65 | 326 |
| 2023-08-09 | $16.93 | $16.93 | $16.90 | $16.90 | $16.90 | 360 |
| 2023-08-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,310 |
| 2023-08-07 | $17.46 | $17.46 | $17.27 | $17.27 | $17.27 | 518 |
| 2023-08-04 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 213 |
| 2023-08-03 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 876 |
| 2023-08-02 | $17.39 | $17.39 | $17.13 | $17.18 | $17.18 | 3,504 |
| 2023-08-01 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 838 |
| 2023-07-31 | $17.07 | $17.20 | $17.07 | $17.15 | $17.15 | 1,129 |
| 2023-07-28 | $16.81 | $16.82 | $16.50 | $16.70 | $16.70 | 4,226 |
| 2023-07-27 | $17.39 | $17.59 | $17.30 | $17.42 | $17.42 | 3,084 |
| 2023-07-26 | $17.15 | $17.65 | $17.11 | $17.65 | $17.65 | 837 |
| 2023-07-25 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 513 |
| 2023-07-24 | $17.05 | $17.36 | $17.05 | $17.36 | $17.36 | 1,748 |
| 2023-07-21 | $17.00 | $17.55 | $16.50 | $17.55 | $17.55 | 3,280 |
| 2023-07-20 | $17.65 | $17.76 | $17.40 | $17.76 | $17.76 | 1,391 |
| 2023-07-19 | $17.71 | $18.00 | $17.71 | $17.82 | $17.82 | 7,410 |
| 2023-07-18 | $17.47 | $17.68 | $17.47 | $17.68 | $17.68 | 873 |
| 2023-07-17 | $16.84 | $17.40 | $16.80 | $17.40 | $17.40 | 2,752 |
| 2023-07-14 | $16.80 | $17.27 | $16.80 | $17.03 | $17.03 | 1,748 |
| 2023-07-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 131 |
| 2023-07-12 | $16.47 | $16.73 | $16.47 | $16.73 | $16.73 | 619 |
| 2023-07-11 | $16.60 | $16.60 | $16.50 | $16.50 | $16.50 | 451 |
| 2023-07-10 | $16.48 | $16.50 | $16.41 | $16.50 | $16.50 | 2,192 |
| 2023-07-07 | $16.58 | $16.68 | $16.30 | $16.68 | $16.68 | 1,438 |
| 2023-07-06 | $16.10 | $16.10 | $16.00 | $16.08 | $16.08 | 1,004 |
| 2023-07-05 | $16.44 | $16.44 | $16.15 | $16.15 | $16.15 | 2,158 |
| 2023-07-03 | $16.30 | $16.38 | $16.30 | $16.38 | $16.38 | 654 |
| 2023-06-30 | $16.28 | $16.30 | $16.28 | $16.30 | $16.30 | 573 |
| 2023-06-29 | $16.00 | $16.14 | $16.00 | $16.14 | $16.14 | 1,051 |
| 2023-06-28 | $15.83 | $15.83 | $15.66 | $15.79 | $15.79 | 752 |
| 2023-06-27 | $15.99 | $16.09 | $15.99 | $16.00 | $16.00 | 1,696 |
| 2023-06-26 | $16.00 | $16.00 | $15.87 | $15.87 | $15.87 | 942 |
| 2023-06-23 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 966 |
| 2023-06-22 | $15.72 | $15.86 | $15.72 | $15.86 | $15.86 | 733 |
| 2023-06-21 | $15.60 | $15.63 | $15.60 | $15.63 | $15.63 | 1,279 |
| 2023-06-20 | $15.25 | $15.33 | $14.88 | $15.19 | $15.19 | 1,650 |
| 2023-06-16 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 1,004 |
| 2023-06-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 2,806 |
| 2023-06-14 | $15.60 | $15.70 | $15.39 | $15.39 | $15.39 | 2,643 |
| 2023-06-13 | $14.85 | $14.86 | $14.83 | $14.86 | $14.86 | 865 |
| 2023-06-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 416 |
| 2023-06-09 | $14.70 | $14.86 | $14.67 | $14.67 | $14.67 | 1,692 |
| 2023-06-08 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 144 |
| 2023-06-07 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 466 |
| 2023-06-06 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 299 |
| 2023-06-05 | $14.17 | $14.36 | $14.17 | $14.36 | $14.36 | 2,885 |
| 2023-06-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 81 |
| 2023-06-01 | $12.92 | $13.26 | $12.89 | $13.10 | $13.10 | 4,452 |
| 2023-05-31 | $13.03 | $13.03 | $12.85 | $12.85 | $12.85 | 3,311 |
| 2023-05-30 | $13.11 | $13.36 | $13.10 | $13.10 | $13.10 | 1,874 |
| 2023-05-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 773 |
| 2023-05-25 | $12.84 | $12.86 | $12.64 | $12.64 | $12.64 | 8,705 |
| 2023-05-24 | $13.22 | $13.61 | $13.19 | $13.40 | $13.40 | 1,750 |
| 2023-05-23 | $13.33 | $13.48 | $13.20 | $13.20 | $13.20 | 4,453 |
| 2023-05-22 | $13.27 | $13.27 | $13.26 | $13.26 | $13.26 | 724 |
| 2023-05-19 | $13.07 | $13.47 | $13.07 | $13.47 | $13.47 | 28,847 |
| 2023-05-18 | $12.92 | $13.07 | $12.92 | $13.07 | $13.07 | 2,714 |
| 2023-05-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 28 |
| 2023-05-16 | $13.30 | $13.33 | $13.28 | $13.30 | $13.30 | 20,484 |
| 2023-05-15 | $13.59 | $13.59 | $13.37 | $13.37 | $13.37 | 976 |
| 2023-05-12 | $13.67 | $14.01 | $13.67 | $13.97 | $13.97 | 6,724 |
| 2023-05-11 | $14.08 | $14.08 | $13.95 | $13.95 | $13.95 | 6,801 |
| 2023-05-10 | $14.00 | $14.32 | $13.95 | $13.95 | $13.95 | 26,276 |
| 2023-05-09 | $13.83 | $14.18 | $13.83 | $14.00 | $14.00 | 122,246 |
| 2023-05-08 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 148 |
| 2023-05-05 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 363 |
| 2023-05-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 362 |
| 2023-05-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 60 |
| 2023-05-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 7 |
| 2023-05-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 279 |
| 2023-04-28 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 160 |
| 2023-04-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1,316 |
| 2023-04-26 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 152 |
| 2023-04-25 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 366 |
| 2023-04-24 | $14.25 | $14.33 | $14.25 | $14.33 | $14.33 | 2,135 |
| 2023-04-21 | $14.20 | $14.20 | $13.77 | $14.15 | $14.15 | 8,543 |
| 2023-04-20 | $14.15 | $14.17 | $14.15 | $14.17 | $14.17 | 484 |
| 2023-04-19 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 184 |
| 2023-04-18 | $14.58 | $14.82 | $14.54 | $14.73 | $14.73 | 1,481 |
| 2023-04-17 | $14.36 | $14.36 | $14.33 | $14.33 | $14.33 | 360 |
| 2023-04-14 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 450 |
| 2023-04-13 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 461 |
| 2023-04-12 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 1,145 |
| 2023-04-11 | $13.85 | $14.26 | $13.85 | $14.26 | $14.26 | 2,056 |
| 2023-04-10 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 31 |
| 2023-04-06 | $14.28 | $14.32 | $13.76 | $14.32 | $14.32 | 7,694 |
| 2023-04-05 | $14.15 | $14.60 | $14.15 | $14.49 | $14.49 | 1,002 |
| 2023-04-04 | $14.36 | $15.08 | $14.36 | $15.08 | $15.08 | 566 |
| 2023-04-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 109 |
| 2023-03-31 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 597 |
| 2023-03-30 | $15.00 | $15.00 | $14.75 | $14.75 | $14.75 | 1,982 |
| 2023-03-29 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 55 |
| 2023-03-28 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 24 |
| 2023-03-27 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 387 |
| 2023-03-24 | $13.23 | $13.23 | $13.15 | $13.15 | $13.15 | 1,058 |
| 2023-03-23 | $13.57 | $13.76 | $13.57 | $13.76 | $13.76 | 251 |
| 2023-03-22 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 99 |
| 2023-03-21 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 2 |
| 2023-03-20 | $13.35 | $13.35 | $13.24 | $13.24 | $13.24 | 375 |
| 2023-03-17 | $12.72 | $12.73 | $12.72 | $12.73 | $12.73 | 507 |
| 2023-03-16 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 94 |
| 2023-03-15 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 49 |
| 2023-03-14 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 237 |
| 2023-03-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 453 |
| 2023-03-10 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 239 |
| 2023-03-09 | $13.66 | $13.67 | $13.66 | $13.67 | $13.67 | 559 |
| 2023-03-08 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 252 |
| 2023-03-07 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 282 |
| 2023-03-06 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 41 |
| 2023-03-03 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 154 |
| 2023-03-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 23 |
| 2023-03-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 218 |
| 2023-02-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 54 |
| 2023-02-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 2 |
| 2023-02-24 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 463 |
| 2023-02-23 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 290 |
| 2023-02-22 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 281 |
| 2023-02-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 941 |
| 2023-02-17 | $14.20 | $14.20 | $13.94 | $13.94 | $13.94 | 524 |
| 2023-02-16 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 17 |
| 2023-02-15 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 84 |
| 2023-02-14 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 240 |
| 2023-02-13 | $14.56 | $14.60 | $14.56 | $14.56 | $14.56 | 1,962 |
| 2023-02-10 | $14.62 | $14.62 | $14.49 | $14.49 | $14.49 | 406 |
| 2023-02-09 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 186 |
| 2023-02-08 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 226 |
| 2023-02-07 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 769 |
| 2023-02-06 | $14.64 | $14.75 | $14.64 | $14.75 | $14.75 | 1,675 |
| 2023-02-03 | $14.62 | $14.62 | $14.47 | $14.59 | $14.59 | 1,190 |
| 2023-02-02 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 121 |
| 2023-02-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 260 |
| 2023-01-31 | $13.71 | $13.85 | $13.71 | $13.85 | $13.85 | 526 |
| 2023-01-30 | $13.62 | $13.62 | $13.25 | $13.25 | $13.25 | 3,167 |
| 2023-01-27 | $14.22 | $14.22 | $13.95 | $13.95 | $13.95 | 594 |
| 2023-01-26 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 168 |
| 2023-01-25 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 43 |
| 2023-01-24 | $13.11 | $13.35 | $13.11 | $13.35 | $13.35 | 736 |
| 2023-01-23 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 127 |
| 2023-01-20 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 142 |
| 2023-01-19 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 128 |
| 2023-01-18 | $14.00 | $14.00 | $13.36 | $13.36 | $13.36 | 1,383 |
| 2023-01-17 | $13.90 | $13.90 | $13.85 | $13.85 | $13.85 | 7,886 |
| 2023-01-13 | $13.85 | $13.85 | $13.78 | $13.78 | $13.78 | 673 |
| 2023-01-12 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 82 |
| 2023-01-11 | $13.33 | $13.35 | $13.33 | $13.35 | $13.35 | 982 |
| 2023-01-10 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 76 |
| 2023-01-09 | $12.91 | $13.08 | $12.87 | $13.08 | $13.08 | 1,333 |
| 2023-01-06 | $12.55 | $12.79 | $12.55 | $12.79 | $12.79 | 834 |
| 2023-01-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 191 |
| 2023-01-04 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 377 |
| 2023-01-03 | $12.18 | $12.32 | $12.15 | $12.24 | $12.24 | 2,013 |
| 2022-12-30 | $11.55 | $11.55 | $11.54 | $11.54 | $11.54 | 788 |
| 2022-12-29 | $11.70 | $11.70 | $11.61 | $11.61 | $11.61 | 1,883 |
| 2022-12-28 | $11.50 | $11.74 | $11.50 | $11.74 | $11.74 | 1,698 |
| 2022-12-27 | $11.81 | $11.81 | $11.31 | $11.31 | $11.31 | 389 |
| 2022-12-23 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 166 |
| 2022-12-22 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 199 |
| 2022-12-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 520 |
| 2022-12-20 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 283 |
| 2022-12-19 | $12.35 | $12.35 | $11.77 | $11.77 | $11.77 | 1,026 |
| 2022-12-16 | $12.15 | $12.27 | $11.90 | $11.90 | $11.90 | 22,054 |
| 2022-12-15 | $11.87 | $11.94 | $11.87 | $11.94 | $11.94 | 535 |
| 2022-12-14 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 370 |
| 2022-12-13 | $12.36 | $12.36 | $12.35 | $12.35 | $12.35 | 591 |
| 2022-12-12 | $11.95 | $12.15 | $11.90 | $12.15 | $12.15 | 3,936 |
| 2022-12-09 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 74 |
| 2022-12-08 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 481 |
| 2022-12-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 137 |
| 2022-12-06 | $11.73 | $11.73 | $11.30 | $11.30 | $11.30 | 1,588 |
| 2022-12-05 | $11.26 | $11.60 | $11.26 | $11.60 | $11.60 | 1,297 |
| 2022-12-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 221 |
| 2022-12-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 385 |
| 2022-11-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 106 |
| 2022-11-29 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 168 |
| 2022-11-28 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 560 |
| 2022-11-25 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 4 |
| 2022-11-23 | $10.74 | $10.74 | $10.50 | $10.51 | $10.51 | 923 |
| 2022-11-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 116 |
| 2022-11-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 316 |
| 2022-11-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 601 |
| 2022-11-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 386 |
| 2022-11-16 | $11.05 | $11.05 | $10.83 | $10.83 | $10.83 | 8,402 |
| 2022-11-15 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 306 |
| 2022-11-14 | $11.90 | $11.90 | $11.59 | $11.59 | $11.59 | 528 |
| 2022-11-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 328 |
| 2022-11-10 | $11.55 | $11.70 | $11.55 | $11.70 | $11.70 | 211 |
| 2022-11-09 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 276 |
| 2022-11-08 | $11.15 | $11.15 | $10.61 | $10.61 | $10.61 | 1,092 |
| 2022-11-07 | $10.97 | $11.14 | $10.97 | $11.14 | $11.14 | 386 |
| 2022-11-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 217 |
| 2022-11-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 136 |
| 2022-11-02 | $10.67 | $10.68 | $10.59 | $10.59 | $10.59 | 1,924 |
| 2022-11-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 81 |
| 2022-10-31 | $10.58 | $10.73 | $10.45 | $10.73 | $10.73 | 15,570 |
| 2022-10-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 981 |
| 2022-10-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 134 |
| 2022-10-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 569 |
| 2022-10-25 | $10.89 | $11.01 | $10.89 | $11.01 | $11.01 | 723 |
| 2022-10-24 | $10.76 | $10.78 | $10.30 | $10.30 | $10.30 | 2,332 |
| 2022-10-21 | $10.61 | $10.61 | $10.52 | $10.52 | $10.52 | 1,239 |
| 2022-10-20 | $10.61 | $10.61 | $10.59 | $10.59 | $10.59 | 718 |
| 2022-10-19 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 386 |
| 2022-10-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 580 |
| 2022-10-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 25 |
| 2022-10-14 | $10.49 | $10.49 | $10.40 | $10.40 | $10.40 | 464 |
| 2022-10-13 | $10.15 | $10.15 | $9.90 | $9.90 | $9.90 | 383 |
| 2022-10-12 | $10.15 | $10.18 | $9.76 | $9.76 | $9.76 | 1,008 |
| 2022-10-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,411 |
| 2022-10-10 | $10.60 | $10.66 | $10.60 | $10.66 | $10.66 | 300 |
| 2022-10-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 329 |
| 2022-10-06 | $10.67 | $10.67 | $10.60 | $10.60 | $10.60 | 2,421 |
| 2022-10-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1,086 |
| 2022-10-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 286 |
| 2022-10-03 | $9.56 | $10.30 | $9.56 | $10.30 | $10.30 | 9,789 |
| 2022-09-30 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 300 |
| 2022-09-29 | $9.46 | $9.46 | $9.41 | $9.41 | $9.41 | 4,093 |
| 2022-09-28 | $9.49 | $9.62 | $9.49 | $9.62 | $9.62 | 553 |
| 2022-09-27 | $9.54 | $9.66 | $9.20 | $9.52 | $9.52 | 2,012 |
| 2022-09-26 | $9.55 | $9.61 | $9.55 | $9.61 | $9.61 | 997 |
| 2022-09-23 | $9.38 | $9.38 | $9.30 | $9.30 | $9.30 | 1,413 |
| 2022-09-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,080 |
| 2022-09-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 538 |
| 2022-09-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 155 |
| 2022-09-19 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 915 |
| 2022-09-16 | $9.82 | $9.82 | $9.48 | $9.48 | $9.48 | 843 |
| 2022-09-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 433 |
| 2022-09-14 | $9.80 | $9.89 | $9.80 | $9.84 | $9.84 | 1,509 |
| 2022-09-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 363 |
| 2022-09-12 | $10.25 | $10.40 | $10.16 | $10.40 | $10.40 | 1,323 |
| 2022-09-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,151 |
| 2022-09-08 | $9.86 | $9.95 | $9.86 | $9.89 | $9.89 | 1,438 |
| 2022-09-07 | $9.90 | $10.01 | $9.80 | $10.01 | $10.01 | 2,863 |
| 2022-09-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 167 |
| 2022-09-02 | $10.29 | $10.29 | $9.85 | $9.85 | $9.85 | 2,364 |
| 2022-09-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 299 |
| 2022-08-31 | $9.70 | $9.70 | $9.46 | $9.46 | $9.46 | 10,251 |
| 2022-08-30 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 380 |
| 2022-08-29 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 491 |
| 2022-08-26 | $9.70 | $9.70 | $9.30 | $9.30 | $9.30 | 2,154 |
| 2022-08-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,008 |
| 2022-08-24 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 437 |
| 2022-08-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 141 |
| 2022-08-22 | $10.05 | $10.05 | $9.77 | $9.77 | $9.77 | 3,237 |
| 2022-08-19 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 292 |
| 2022-08-18 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 203 |
| 2022-08-17 | $10.84 | $10.84 | $10.71 | $10.82 | $10.82 | 1,324 |
| 2022-08-16 | $11.06 | $11.08 | $10.86 | $11.08 | $11.08 | 506 |
| 2022-08-15 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 250 |
| 2022-08-12 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 289 |
| 2022-08-11 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 289 |
| 2022-08-10 | $11.26 | $11.40 | $11.26 | $11.40 | $11.40 | 276 |
| 2022-08-09 | $11.16 | $11.16 | $10.99 | $10.99 | $10.99 | 2,761 |
| 2022-08-08 | $11.51 | $11.67 | $11.51 | $11.67 | $11.67 | 5,279 |
| 2022-08-05 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 494 |
| 2022-08-04 | $11.37 | $11.37 | $11.23 | $11.23 | $11.23 | 1,058 |
| 2022-08-03 | $11.06 | $11.55 | $11.06 | $11.55 | $11.55 | 1,799 |
| 2022-08-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 168 |
| 2022-08-01 | $11.02 | $11.09 | $11.00 | $11.05 | $11.05 | 9,390 |
| 2022-07-29 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 368 |
| 2022-07-28 | $10.78 | $10.90 | $10.78 | $10.90 | $10.90 | 1,767 |
| 2022-07-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 810 |
| 2022-07-26 | $10.47 | $10.54 | $10.31 | $10.36 | $10.36 | 2,911 |
| 2022-07-25 | $10.79 | $10.82 | $10.79 | $10.82 | $10.82 | 1,467 |
| 2022-07-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 194 |
| 2022-07-21 | $10.57 | $10.60 | $10.55 | $10.55 | $10.55 | 1,974 |
| 2022-07-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 92 |
| 2022-07-19 | $10.26 | $10.35 | $10.26 | $10.35 | $10.35 | 752 |
| 2022-07-18 | $9.59 | $9.81 | $9.54 | $9.81 | $9.81 | 1,816 |
| 2022-07-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 1,161 |
| 2022-07-14 | $8.80 | $8.92 | $8.41 | $8.41 | $8.41 | 6,538 |
| 2022-07-13 | $8.63 | $9.15 | $8.63 | $9.10 | $9.10 | 9,181 |
| 2022-07-12 | $8.91 | $9.05 | $8.91 | $9.05 | $9.05 | 1,363 |
| 2022-07-11 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 238 |
| 2022-07-08 | $8.90 | $9.15 | $8.81 | $8.96 | $8.96 | 1,233 |
| 2022-07-07 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 167 |
| 2022-07-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 194 |
| 2022-07-05 | $8.33 | $8.33 | $8.10 | $8.18 | $8.18 | 4,497 |
| 2022-07-01 | $7.79 | $7.79 | $7.55 | $7.55 | $7.55 | 2,149 |
| 2022-06-30 | $7.51 | $7.56 | $7.36 | $7.36 | $7.36 | 11,627 |
| 2022-06-29 | $8.25 | $8.25 | $8.10 | $8.10 | $8.10 | 628 |
| 2022-06-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 4,403 |
| 2022-06-27 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 725 |
| 2022-06-24 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 49,727 |
| 2022-06-23 | $8.11 | $8.52 | $8.11 | $8.11 | $8.11 | 4,673 |
| 2022-06-22 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 583 |
| 2022-06-21 | $8.95 | $8.99 | $8.68 | $8.68 | $8.68 | 1,625 |
| 2022-06-17 | $8.75 | $8.75 | $8.69 | $8.69 | $8.69 | 3,314 |
| 2022-06-16 | $8.57 | $8.57 | $8.10 | $8.10 | $8.10 | 2,388 |
| 2022-06-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 105 |
| 2022-06-14 | $8.52 | $8.52 | $8.15 | $8.15 | $8.15 | 15,650 |
| 2022-06-13 | $8.78 | $8.78 | $8.60 | $8.60 | $8.60 | 2,249 |
| 2022-06-10 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 509 |
| 2022-06-09 | $9.75 | $9.75 | $9.54 | $9.54 | $9.54 | 11,044 |
| 2022-06-08 | $9.95 | $10.11 | $9.83 | $9.83 | $9.83 | 7,325 |
| 2022-06-07 | $9.81 | $9.94 | $9.52 | $9.94 | $9.94 | 14,495 |
| 2022-06-06 | $9.82 | $9.82 | $9.49 | $9.49 | $9.49 | 872 |
| 2022-06-03 | $9.89 | $10.10 | $9.75 | $10.10 | $10.10 | 6,716 |
| 2022-06-02 | $9.92 | $10.23 | $9.92 | $10.23 | $10.23 | 7,489 |
| 2022-06-01 | $9.50 | $9.79 | $9.50 | $9.50 | $9.50 | 1,290 |
| 2022-05-31 | $9.54 | $9.55 | $9.05 | $9.05 | $9.05 | 8,398 |
| 2022-05-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,678 |
| 2022-05-26 | $9.02 | $9.39 | $9.02 | $9.39 | $9.39 | 1,411 |
| 2022-05-25 | $9.03 | $9.03 | $8.89 | $8.89 | $8.89 | 1,442 |
| 2022-05-24 | $9.08 | $9.11 | $9.08 | $9.11 | $9.11 | 1,513 |
| 2022-05-23 | $9.12 | $9.12 | $8.88 | $9.05 | $9.05 | 1,020 |
| 2022-05-20 | $9.41 | $9.41 | $8.95 | $9.15 | $9.15 | 2,683 |
| 2022-05-19 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 526 |
| 2022-05-18 | $8.68 | $8.68 | $8.41 | $8.54 | $8.54 | 7,624 |
| 2022-05-17 | $8.49 | $8.49 | $8.41 | $8.45 | $8.45 | 639 |
| 2022-05-16 | $8.74 | $8.74 | $8.26 | $8.26 | $8.26 | 1,629 |
| 2022-05-13 | $8.62 | $8.80 | $8.62 | $8.63 | $8.63 | 1,297 |
| 2022-05-12 | $8.25 | $8.25 | $7.95 | $7.95 | $7.95 | 1,267 |
| 2022-05-11 | $8.34 | $8.34 | $7.95 | $7.95 | $7.95 | 1,426 |
| 2022-05-10 | $8.16 | $8.16 | $7.88 | $7.88 | $7.88 | 2,338 |
| 2022-05-09 | $8.26 | $8.26 | $7.75 | $7.75 | $7.75 | 2,899 |
| 2022-05-06 | $8.42 | $8.64 | $8.30 | $8.64 | $8.64 | 2,428 |
| 2022-05-05 | $8.40 | $8.47 | $7.88 | $8.20 | $8.20 | 8,529 |
| 2022-05-04 | $8.51 | $8.63 | $8.43 | $8.47 | $8.47 | 3,741 |
| 2022-05-03 | $8.50 | $8.54 | $8.04 | $8.54 | $8.54 | 1,806 |
| 2022-05-02 | $8.32 | $8.32 | $7.96 | $7.96 | $7.96 | 861 |
| 2022-04-29 | $8.05 | $8.05 | $7.63 | $7.63 | $7.63 | 3,874 |
| 2022-04-28 | $7.92 | $8.03 | $7.88 | $8.03 | $8.03 | 1,304 |
| 2022-04-27 | $7.63 | $7.69 | $7.43 | $7.43 | $7.43 | 44,335 |
| 2022-04-26 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 1,981 |
| 2022-04-25 | $7.68 | $7.89 | $7.48 | $7.48 | $7.48 | 1,981 |
| 2022-04-22 | $7.73 | $7.93 | $7.30 | $7.67 | $7.67 | 116,237 |
| 2022-04-21 | $7.83 | $7.99 | $7.75 | $7.75 | $7.75 | 29,302 |
| 2022-04-20 | $7.49 | $7.69 | $7.38 | $7.38 | $7.38 | 1,065 |
| 2022-04-19 | $7.40 | $7.62 | $7.40 | $7.42 | $7.42 | 2,456 |
| 2022-04-18 | $7.94 | $7.94 | $7.40 | $7.40 | $7.40 | 5,334 |
| 2022-04-14 | $7.48 | $7.48 | $7.43 | $7.45 | $7.45 | 1,051 |
| 2022-04-13 | $7.24 | $7.51 | $7.24 | $7.51 | $7.51 | 1,025 |
| 2022-04-12 | $7.59 | $7.59 | $7.46 | $7.54 | $7.54 | 12,476 |
| 2022-04-11 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 375 |
| 2022-04-08 | $7.49 | $7.49 | $7.30 | $7.30 | $7.30 | 1,231 |
| 2022-04-07 | $7.40 | $7.63 | $7.23 | $7.23 | $7.23 | 13,353 |
| 2022-04-06 | $7.34 | $7.43 | $7.27 | $7.43 | $7.43 | 1,174 |
| 2022-04-05 | $7.75 | $7.75 | $7.55 | $7.55 | $7.55 | 6,709 |
| 2022-04-04 | $8.02 | $8.07 | $8.02 | $8.07 | $8.07 | 4,628 |
| 2022-04-01 | $7.98 | $8.20 | $7.91 | $7.98 | $7.98 | 11,715 |
| 2022-03-31 | $8.10 | $8.10 | $7.92 | $7.92 | $7.92 | 4,293 |
| 2022-03-30 | $8.30 | $8.30 | $8.11 | $8.11 | $8.11 | 2,217 |
| 2022-03-29 | $8.53 | $8.61 | $8.40 | $8.60 | $8.60 | 2,675 |
| 2022-03-28 | $7.96 | $7.96 | $7.55 | $7.85 | $7.85 | 2,370 |
| 2022-03-25 | $8.10 | $8.10 | $7.80 | $7.80 | $7.80 | 4,817 |
| 2022-03-24 | $7.72 | $7.91 | $7.46 | $7.91 | $7.91 | 2,084 |
| 2022-03-23 | $7.39 | $7.66 | $7.39 | $7.66 | $7.66 | 3,911 |
| 2022-03-22 | $7.83 | $7.83 | $7.70 | $7.70 | $7.70 | 40,475 |
| 2022-03-21 | $7.00 | $7.25 | $6.98 | $7.12 | $7.12 | 4,332 |
| 2022-03-18 | $6.83 | $7.12 | $6.83 | $7.12 | $7.12 | 4,332 |
| 2022-03-17 | $6.92 | $7.15 | $6.80 | $7.15 | $7.15 | 4,961 |
| 2022-03-16 | $6.90 | $7.13 | $6.90 | $7.00 | $7.00 | 3,558 |
| 2022-03-15 | $6.66 | $6.75 | $6.56 | $6.56 | $6.56 | 6,880 |
| 2022-03-14 | $6.84 | $6.86 | $6.66 | $6.66 | $6.66 | 4,965 |
| 2022-03-11 | $6.50 | $6.50 | $6.10 | $6.10 | $6.10 | 3,475 |
| 2022-03-10 | $6.72 | $6.78 | $6.30 | $6.30 | $6.30 | 3,472 |
| 2022-03-09 | $7.01 | $7.30 | $6.87 | $6.87 | $6.87 | 2,760 |
| 2022-03-08 | $6.34 | $6.56 | $6.32 | $6.34 | $6.34 | 3,006 |
| 2022-03-07 | $6.00 | $6.13 | $5.67 | $5.76 | $5.76 | 16,868 |
| 2022-03-04 | $6.43 | $6.64 | $6.12 | $6.64 | $6.64 | 6,953 |
| 2022-03-03 | $7.29 | $7.33 | $6.85 | $7.33 | $7.33 | 7,909 |
| 2022-03-02 | $7.50 | $7.70 | $7.49 | $7.69 | $7.69 | 20,827 |
| 2022-03-01 | $7.77 | $7.77 | $7.49 | $7.60 | $7.60 | 18,536 |
| 2022-02-28 | $8.55 | $8.85 | $8.20 | $8.85 | $8.85 | 7,698 |
| 2022-02-25 | $9.04 | $9.27 | $8.60 | $9.00 | $9.00 | 7,307 |
| 2022-02-24 | $8.81 | $9.11 | $8.36 | $8.53 | $8.53 | 4,876 |
| 2022-02-23 | $9.00 | $9.00 | $8.98 | $8.99 | $8.99 | 1,377 |
| 2022-02-22 | $9.06 | $9.07 | $8.79 | $9.07 | $9.07 | 2,019 |
| 2022-02-18 | $9.26 | $9.60 | $9.02 | $9.02 | $9.02 | 6,666 |
| 2022-02-17 | $9.55 | $9.84 | $9.55 | $9.55 | $9.55 | 1,863 |
| 2022-02-16 | $9.65 | $9.91 | $9.47 | $9.48 | $9.48 | 2,574 |
| 2022-02-15 | $9.35 | $9.70 | $9.32 | $9.70 | $9.70 | 2,966 |
| 2022-02-14 | $9.10 | $9.18 | $8.95 | $8.95 | $8.95 | 3,263 |
| 2022-02-11 | $9.61 | $9.61 | $9.25 | $9.25 | $9.25 | 1,615 |
| 2022-02-10 | $9.69 | $9.95 | $9.66 | $9.66 | $9.66 | 3,596 |
| 2022-02-09 | $9.57 | $9.76 | $9.57 | $9.60 | $9.60 | 2,672 |
| 2022-02-08 | $9.51 | $9.78 | $9.29 | $9.65 | $9.65 | 3,395 |
| 2022-02-07 | $9.47 | $9.67 | $9.30 | $9.35 | $9.35 | 3,269 |
| 2022-02-04 | $9.29 | $9.54 | $9.29 | $9.44 | $9.44 | 2,677 |
| 2022-02-03 | $9.65 | $9.65 | $9.62 | $9.62 | $9.62 | 728 |
| 2022-02-02 | $10.10 | $10.10 | $9.75 | $9.94 | $9.94 | 57,671 |
| 2022-02-01 | $9.98 | $10.22 | $9.90 | $10.06 | $10.06 | 70,375 |
| 2022-01-31 | $9.82 | $10.00 | $9.71 | $9.71 | $9.71 | 94,596 |
| 2022-01-28 | $9.70 | $9.70 | $9.29 | $9.29 | $9.29 | 52,800 |
| 2022-01-27 | $10.10 | $10.10 | $9.89 | $9.89 | $9.89 | 8,372 |
| 2022-01-26 | $10.40 | $10.58 | $10.06 | $10.06 | $10.06 | 2,252 |
| 2022-01-25 | $10.33 | $10.49 | $10.33 | $10.49 | $10.49 | 14,953 |
| 2022-01-24 | $10.34 | $10.34 | $10.04 | $10.05 | $10.05 | 4,422 |
| 2022-01-21 | $10.87 | $10.87 | $10.61 | $10.75 | $10.75 | 8,436 |
| 2022-01-20 | $11.08 | $11.16 | $10.93 | $10.94 | $10.94 | 3,601 |
| 2022-01-19 | $11.01 | $11.01 | $10.99 | $10.99 | $10.99 | 900 |
| 2022-01-18 | $11.28 | $11.28 | $11.07 | $11.24 | $11.24 | 7,219 |
| 2022-01-14 | $11.26 | $11.36 | $11.26 | $11.36 | $11.36 | 4,692 |
| 2022-01-13 | $11.70 | $11.82 | $11.56 | $11.56 | $11.56 | 3,389 |
| 2022-01-12 | $11.30 | $11.30 | $11.15 | $11.15 | $11.15 | 5,947 |
| 2022-01-11 | $11.29 | $11.29 | $11.10 | $11.17 | $11.17 | 15,495 |
| 2022-01-10 | $10.87 | $10.98 | $10.58 | $10.98 | $10.98 | 7,300 |
| 2022-01-07 | $10.98 | $11.07 | $10.81 | $10.94 | $10.94 | 14,498 |
| 2022-01-06 | $11.00 | $11.49 | $10.97 | $11.49 | $11.49 | 14,849 |
| 2022-01-05 | $11.14 | $11.36 | $11.06 | $11.20 | $11.20 | 8,239 |
| 2022-01-04 | $10.74 | $10.74 | $10.61 | $10.61 | $10.61 | 7,725 |
| 2022-01-03 | $10.49 | $10.49 | $10.00 | $10.00 | $10.00 | 2,259 |
| 2021-12-31 | $9.43 | $9.72 | $9.43 | $9.68 | $9.68 | 1,788 |
| 2021-12-30 | $9.93 | $9.93 | $9.68 | $9.68 | $9.68 | 1,788 |
| 2021-12-29 | $9.94 | $9.94 | $9.70 | $9.70 | $9.70 | 8,877 |
| 2021-12-28 | $10.09 | $10.09 | $10.01 | $10.01 | $10.01 | 1,703 |
| 2021-12-27 | $10.31 | $10.31 | $9.87 | $10.08 | $10.08 | 1,451 |
| 2021-12-23 | $10.16 | $10.17 | $9.84 | $10.16 | $10.16 | 10,595 |
| 2021-12-22 | $9.84 | $9.98 | $9.70 | $9.83 | $9.83 | 4,472 |
| 2021-12-21 | $9.66 | $9.97 | $9.64 | $9.85 | $9.85 | 5,171 |
| 2021-12-20 | $10.00 | $10.00 | $9.79 | $9.79 | $9.79 | 1,668 |
| 2021-12-17 | $9.95 | $10.17 | $9.87 | $9.87 | $9.87 | 13,084 |
| 2021-12-16 | $10.20 | $10.25 | $9.98 | $9.98 | $9.98 | 2,214 |
| 2021-12-15 | $9.88 | $10.00 | $9.73 | $9.88 | $9.88 | 4,906 |
| 2021-12-14 | $10.22 | $10.39 | $9.87 | $10.05 | $10.05 | 17,139 |
| 2021-12-13 | $10.22 | $10.33 | $9.95 | $10.18 | $10.18 | 2,876 |
| 2021-12-10 | $9.87 | $10.03 | $9.72 | $9.72 | $9.72 | 7,919 |
| 2021-12-09 | $10.34 | $10.34 | $9.86 | $10.12 | $10.12 | 30,488 |
| 2021-12-08 | $9.83 | $9.98 | $9.82 | $9.85 | $9.85 | 20,303 |
| 2021-12-07 | $9.75 | $10.00 | $9.73 | $9.93 | $9.93 | 3,844 |
| 2021-12-06 | $9.98 | $9.98 | $9.66 | $9.76 | $9.76 | 26,432 |
| 2021-12-03 | $9.43 | $9.69 | $9.20 | $9.29 | $9.29 | 201,925 |
| 2021-12-02 | $9.34 | $9.60 | $9.34 | $9.37 | $9.37 | 305,347 |
| 2021-12-01 | $9.18 | $9.53 | $9.18 | $9.23 | $9.23 | 216,675 |
| 2021-11-30 | $8.94 | $8.95 | $8.61 | $8.66 | $8.66 | 286,247 |
| 2021-11-29 | $8.77 | $8.89 | $8.76 | $8.78 | $8.78 | 103,153 |
| 2021-11-26 | $9.47 | $9.47 | $9.08 | $9.08 | $9.08 | 30,595 |
| 2021-11-24 | $9.63 | $9.76 | $9.47 | $9.68 | $9.68 | 7,083 |
| 2021-11-23 | $9.41 | $9.68 | $9.41 | $9.64 | $9.64 | 10,188 |
| 2021-11-22 | $10.00 | $10.00 | $9.70 | $9.89 | $9.89 | 5,590 |
| 2021-11-19 | $10.60 | $10.60 | $10.15 | $10.34 | $10.34 | 33,824 |
| 2021-11-18 | $10.82 | $10.82 | $10.50 | $10.64 | $10.64 | 9,108 |
| 2021-11-17 | $11.29 | $11.29 | $10.78 | $10.80 | $10.80 | 18,308 |
| 2021-11-16 | $11.41 | $11.41 | $11.20 | $11.31 | $11.31 | 7,013 |
| 2021-11-15 | $11.54 | $11.62 | $11.42 | $11.43 | $11.43 | 8,985 |
| 2021-11-12 | $11.70 | $11.84 | $11.54 | $11.69 | $11.69 | 4,348 |
| 2021-11-11 | $11.45 | $11.52 | $11.24 | $11.26 | $11.26 | 8,159 |
| 2021-11-10 | $11.80 | $11.97 | $11.68 | $11.86 | $11.86 | 5,870 |
| 2021-11-09 | $11.76 | $11.76 | $11.60 | $11.71 | $11.71 | 18,544 |
| 2021-11-08 | $11.31 | $11.37 | $11.16 | $11.16 | $11.16 | 62,651 |
| 2021-11-05 | $11.33 | $11.58 | $11.20 | $11.20 | $11.20 | 8,934 |
| 2021-11-04 | $11.82 | $11.82 | $11.45 | $11.45 | $11.45 | 72,526 |
| 2021-11-03 | $11.98 | $11.98 | $11.71 | $11.83 | $11.83 | 33,955 |
| 2021-11-02 | $11.73 | $11.91 | $11.54 | $11.70 | $11.70 | 8,872 |
| 2021-11-01 | $11.30 | $11.88 | $11.30 | $11.70 | $11.70 | 8,872 |
| 2021-10-29 | $11.49 | $11.62 | $11.46 | $11.46 | $11.46 | 2,758 |
| 2021-10-28 | $11.81 | $11.85 | $11.71 | $11.71 | $11.71 | 4,064 |
| 2021-10-27 | $11.91 | $12.30 | $11.91 | $12.02 | $12.02 | 14,582 |
| 2021-10-26 | $12.09 | $12.09 | $11.80 | $11.95 | $11.95 | 5,796 |
| 2021-10-25 | $11.91 | $11.97 | $11.83 | $11.83 | $11.83 | 4,698 |
| 2021-10-22 | $12.05 | $12.05 | $11.80 | $11.94 | $11.94 | 6,286 |
| 2021-10-21 | $11.07 | $11.86 | $11.07 | $11.67 | $11.67 | 18,899 |
| 2021-10-20 | $11.25 | $11.29 | $11.22 | $11.22 | $11.22 | 4,158 |
| 2021-10-19 | $11.21 | $11.25 | $10.89 | $11.25 | $11.25 | 8,620 |
| 2021-10-18 | $11.05 | $11.75 | $10.75 | $10.75 | $10.75 | 7,424 |
| 2021-10-15 | $11.30 | $11.50 | $11.00 | $11.00 | $11.00 | 4,186 |
| 2021-10-14 | $11.00 | $11.29 | $10.90 | $11.00 | $11.00 | 4,175 |
| 2021-10-13 | $11.25 | $11.39 | $10.92 | $11.00 | $11.00 | 4,073 |
| 2021-10-12 | $10.95 | $11.40 | $10.95 | $10.95 | $10.95 | 10,264 |
| 2021-10-11 | $11.53 | $11.70 | $10.55 | $11.19 | $11.19 | 7,513 |
| 2021-10-08 | $10.95 | $12.35 | $10.95 | $11.75 | $11.75 | 4,391 |
| 2021-10-07 | $11.28 | $11.45 | $10.00 | $11.10 | $11.10 | 15,618 |
| 2021-10-06 | $10.10 | $10.50 | $10.00 | $10.00 | $10.00 | 15,126 |
| 2021-10-05 | $10.37 | $10.80 | $10.37 | $10.50 | $10.50 | 77,479 |
| 2021-10-04 | $9.59 | $11.50 | $9.59 | $10.70 | $10.70 | 173,734 |
| 2021-10-01 | $11.45 | $11.60 | $11.10 | $11.20 | $11.20 | 138,710 |
| 2021-09-30 | $11.40 | $12.28 | $11.30 | $11.50 | $11.50 | 170,303 |
| 2021-09-29 | $12.08 | $12.25 | $11.50 | $11.50 | $11.50 | 502,119 |
| 2021-09-28 | $12.52 | $13.30 | $12.25 | $12.25 | $12.25 | 163,705 |
| 2021-09-27 | $13.00 | $13.30 | $12.75 | $12.85 | $12.85 | 8,282 |
| 2021-09-24 | $14.16 | $14.16 | $12.85 | $13.00 | $13.00 | 25,307 |
| 2021-09-23 | $14.60 | $14.60 | $13.50 | $14.16 | $14.16 | 16,289 |
| 2021-09-22 | $14.96 | $14.96 | $14.00 | $14.75 | $14.75 | 5,310 |
Vitesco Technologies Group AG (VTSCY) News Headlines
Recent Vitesco Technologies Group AG (VTSCY) News
Similar Companies to Vitesco Technologies Group AG (VTSCY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |