As of January 7 at 4:28:47 PM GMT+2. Market Open.
Currency in ZAc 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 |
|---|---|---|---|---|---|---|
| Jan 7, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | 596,519 |
| Jan 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jan 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 575 |
| Jan 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 500 |
| Dec 31, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Dec 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Dec 27, 2024 | 23.00 | 23.00 | 19.00 | 19.00 | 19.00 | 4,777 |
| Dec 24, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 15,000 |
| Dec 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Dec 19, 2024 | 22.00 | 22.00 | 19.00 | 19.00 | 19.00 | 279,354 |
| Dec 18, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 180,600 |
| Dec 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 145,170 |
| Dec 13, 2024 | 19.00 | 22.00 | 18.00 | 22.00 | 22.00 | 150,095 |
| Dec 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 70,000 |
| Dec 11, 2024 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 285,260 |
| Dec 10, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Dec 9, 2024 | 17.00 | 20.00 | 17.00 | 18.00 | 18.00 | 546,395 |
| Dec 6, 2024 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | 97,819 |
| Dec 5, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 200,000 |
| Dec 4, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 32,813 |
| Dec 3, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Dec 2, 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 247,391 |
| Nov 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 28, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 149,156 |
| Nov 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 25,205 |
| Nov 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 29,702 |
| Nov 25, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 550,000 |
| Nov 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 181,500 |
| Nov 21, 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 539,413 |
| Nov 20, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 19, 2024 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 261,791 |
| Nov 18, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 20,100 |
| Nov 15, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 156,000 |
| Nov 14, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 80,968 |
| Nov 13, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 348,575 |
| Nov 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 21,668 |
| Nov 11, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 298,405 |
| Nov 8, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 313,000 |
| Nov 7, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 247,268 |
| Nov 6, 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 401,000 |
| Nov 5, 2024 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 1,190,627 |
| Nov 4, 2024 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 501,286 |
| Nov 1, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Oct 31, 2024 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 2,202 |
| Oct 30, 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 148,000 |
| Oct 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 85,539 |
| Oct 28, 2024 | 27.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3,400 |
| Oct 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4,000 |
| Oct 24, 2024 | 25.00 | 24.00 | 22.00 | 25.00 | 25.00 | 1,033,160 |
| Oct 23, 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 605,000 |
| Oct 22, 2024 | 26.00 | 26.00 | 23.00 | 25.00 | 25.00 | 461,319 |
| Oct 21, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
| Oct 18, 2024 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | 1,038,200 |
| Oct 17, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 80,472 |
| Oct 16, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Oct 15, 2024 | 25.00 | 28.00 | 25.00 | 28.00 | 28.00 | 241,428 |
| Oct 14, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Oct 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Oct 10, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 180,000 |
| Oct 9, 2024 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 329,249 |
| Oct 8, 2024 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 15,307 |
| Oct 7, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 29,323 |
| Oct 4, 2024 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | 413,200 |
| Oct 3, 2024 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 517,000 |
| Oct 2, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Oct 1, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 30, 2024 | 28.00 | 27.00 | 25.00 | 25.00 | 25.00 | 188,400 |
| Sep 27, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 800 |
| Sep 26, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Sep 25, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 11,994 |
| Sep 23, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4,287 |
| Sep 20, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 128,615 |
| Sep 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Sep 18, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Sep 17, 2024 | 26.00 | 29.00 | 26.00 | 28.00 | 28.00 | 309,920 |
| Sep 16, 2024 | 25.00 | 28.00 | 25.00 | 27.00 | 27.00 | 624,260 |
| Sep 13, 2024 | 26.00 | 30.00 | 23.00 | 30.00 | 30.00 | 1,097,928 |
| Sep 12, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 92,176 |
| Sep 11, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 42,991 |
| Sep 10, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 279,675 |
| Sep 9, 2024 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | 22,987 |
| Sep 6, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 5, 2024 | 25.00 | 26.00 | 23.00 | 26.00 | 26.00 | 588,750 |
| Sep 4, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 683,004 |
| Sep 3, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Sep 2, 2024 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | 7,986 |
| Aug 30, 2024 | 29.00 | 29.00 | 26.00 | 26.00 | 26.00 | 20,779 |
| Aug 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 70,000 |
| Aug 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Aug 27, 2024 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | 49,699 |
| Aug 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 600 |
| Aug 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 234,274 |
| Aug 22, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 21, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 201,827 |
| Aug 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 44,000 |
| Aug 19, 2024 | 30.00 | 30.00 | 25.00 | 25.00 | 25.00 | 346,096 |
| Aug 16, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 21,426 |
| Aug 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Aug 14, 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 140,754 |
| Aug 13, 2024 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 281,967 |
| Aug 12, 2024 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 20,520 |
| Aug 8, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 86,120 |
| Aug 7, 2024 | 31.00 | 30.00 | 28.00 | 28.00 | 28.00 | 388,496 |
| Aug 6, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 19,495 |
| Aug 5, 2024 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 314,726 |
| Aug 2, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 48,539 |
| Aug 1, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 427 |
| Jul 31, 2024 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 150,000 |
| Jul 30, 2024 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 161,079 |
| Jul 29, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 147,585 |
| Jul 26, 2024 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 143,479 |
| Jul 25, 2024 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 104,603 |
| Jul 24, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jul 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 250,000 |
| Jul 22, 2024 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 31,000 |
| Jul 19, 2024 | 32.00 | 34.00 | 31.00 | 34.00 | 34.00 | 214,600 |
| Jul 18, 2024 | 34.00 | 36.00 | 30.00 | 30.00 | 30.00 | 115,500 |
| Jul 17, 2024 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 855,863 |
| Jul 16, 2024 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 881,164 |
| Jul 15, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 182,800 |
| Jul 12, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 56,196 |
| Jul 11, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 110,862 |
| Jul 10, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 158,132 |
| Jul 9, 2024 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | 1,421,579 |
| Jul 8, 2024 | 24.00 | 27.00 | 20.00 | 27.00 | 27.00 | 3,794,332 |
| Jul 5, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jul 4, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 14,519 |
| Jul 3, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jul 2, 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 163,815 |
| Jul 1, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jun 28, 2024 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | 3,877 |
| Jun 27, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jun 26, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jun 25, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 55,129 |
| Jun 24, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jun 21, 2024 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | 142,745 |
| Jun 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3,000 |
| Jun 19, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20,000 |
| Jun 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jun 14, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jun 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 21,889 |
| Jun 12, 2024 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | 221,000 |
| Jun 11, 2024 | 29.00 | 29.00 | 26.00 | 28.00 | 28.00 | 676,999 |
| Jun 10, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 688,398 |
| Jun 7, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 166,347 |
| Jun 6, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 953,000 |
| Jun 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jun 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 188,948 |
| Jun 3, 2024 | 24.00 | 30.00 | 24.00 | 30.00 | 30.00 | 1,973,651 |
| May 31, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 316,211 |
| May 30, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 554,488 |
| May 28, 2024 | 27.00 | 30.00 | 27.00 | 28.00 | 28.00 | 192,900 |
| May 27, 2024 | 30.00 | 31.00 | 27.00 | 31.00 | 31.00 | 211,779 |
| May 24, 2024 | 25.00 | 32.00 | 25.00 | 30.00 | 30.00 | 254,000 |
| May 23, 2024 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | 94,189 |
| May 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4,948 |
| May 21, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 83,235 |
| May 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 54,326 |
| May 17, 2024 | 28.00 | 28.00 | 23.00 | 25.00 | 25.00 | 455,094 |
| May 16, 2024 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | 459,451 |
| May 15, 2024 | 24.00 | 30.00 | 24.00 | 30.00 | 30.00 | 811,750 |
| May 14, 2024 | 15.00 | 29.00 | 15.00 | 23.00 | 23.00 | 4,505,493 |
| May 13, 2024 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | 420,000 |
| May 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| May 9, 2024 | 14.00 | 16.00 | 14.00 | 16.00 | 16.00 | 168,199 |
| May 8, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 15,000 |
| May 7, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| May 6, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| May 3, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| May 2, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 37,412 |
| Apr 30, 2024 | 14.00 | 16.00 | 14.00 | 16.00 | 16.00 | 26,744 |
| Apr 29, 2024 | 16.00 | 17.00 | 14.00 | 17.00 | 17.00 | 103,366 |
| Apr 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 20,000 |
| Apr 25, 2024 | 13.00 | 16.00 | 13.00 | 16.00 | 16.00 | 4,005 |
| Apr 24, 2024 | 14.00 | 16.00 | 13.00 | 16.00 | 16.00 | 468,372 |
| Apr 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 18,384 |
| Apr 22, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 19, 2024 | 16.00 | 17.00 | 14.00 | 14.00 | 14.00 | 1,348,144 |
| Apr 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 17, 2024 | 17.00 | 17.00 | 14.00 | 17.00 | 17.00 | 370,250 |
| Apr 16, 2024 | 13.00 | 17.00 | 13.00 | 17.00 | 17.00 | 242,389 |
| Apr 15, 2024 | 14.00 | 14.00 | 12.00 | 12.00 | 12.00 | 245,000 |
| Apr 12, 2024 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | 90,000 |
| Apr 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 9, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 140,725 |
| Apr 8, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 5, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 624,973 |
| Apr 4, 2024 | 12.00 | 17.00 | 12.00 | 12.00 | 12.00 | 355,750 |
| Apr 3, 2024 | 14.00 | 14.00 | 12.00 | 12.00 | 12.00 | 75,000 |
| Apr 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 50,000 |
| Mar 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 21,000 |
| Mar 27, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 120,443 |
| Mar 26, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 50,217 |
| Mar 25, 2024 | 14.00 | 14.00 | 11.00 | 12.00 | 12.00 | 4,274,686 |
| Mar 22, 2024 | 16.00 | 17.00 | 14.00 | 14.00 | 14.00 | 866,876 |
| Mar 20, 2024 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | 123,642 |
| Mar 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6,000 |
| Mar 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 50,000 |
| Mar 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 10,244 |
| Mar 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,997 |
| Mar 11, 2024 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 805,837 |
| Mar 8, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 7, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 6, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 52,000 |
| Mar 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 11,253 |
| Mar 4, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 45,000 |
| Mar 1, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 29, 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 86,397 |
| Feb 28, 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 372,133 |
| Feb 27, 2024 | 18.00 | 18.00 | 14.00 | 14.00 | 14.00 | 233,338 |
| Feb 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Feb 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100,100 |
| Feb 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 36,105 |
| Feb 21, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 135,712 |
| Feb 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 44,736 |
| Feb 19, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 261,495 |
| Feb 16, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 305,950 |
| Feb 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 65,850 |
| Feb 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Feb 13, 2024 | 16.00 | 19.00 | 16.00 | 19.00 | 19.00 | 253,702 |
| Feb 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Feb 9, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Feb 8, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,310 |
| Feb 7, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Feb 6, 2024 | 19.00 | 19.00 | 17.00 | 19.00 | 19.00 | 230,261 |
| Feb 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 30,000 |
| Feb 2, 2024 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 23,400 |
| Feb 1, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 189,808 |
| Jan 31, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 115,192 |
| Jan 30, 2024 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 1,524,179 |
| Jan 29, 2024 | 19.00 | 18.00 | 14.00 | 14.00 | 14.00 | 67,223 |
| Jan 26, 2024 | 18.00 | 20.00 | 16.00 | 19.00 | 19.00 | 2,416,000 |
| Jan 25, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 31,790 |
| Jan 24, 2024 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | 363,758 |
| Jan 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jan 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6,402 |
| Jan 19, 2024 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 135,500 |
| Jan 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jan 17, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jan 16, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 28,500 |
| Jan 15, 2024 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 79,140 |
| Jan 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jan 11, 2024 | 18.00 | 21.00 | 18.00 | 21.00 | 21.00 | 462,000 |
| Jan 10, 2024 | 19.00 | 22.00 | 17.00 | 19.00 | 19.00 | 1,124,375 |
| Jan 9, 2024 | 21.00 | 22.00 | 18.00 | 22.00 | 22.00 | 1,173,191 |
| Jan 8, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |