Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
62.00
-2.00
(-3.12%)
At close: February 21 at 3:10:52 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 65.00 | 65.00 | 60.00 | 62.00 | 62.00 | 983,785 |
| Feb 20, 2025 | 65.00 | 67.00 | 61.00 | 64.00 | 64.00 | 2,442,063 |
| Feb 19, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1,761,251 |
| Feb 18, 2025 | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | 203,725 |
| Feb 17, 2025 | 57.00 | 66.00 | 57.00 | 65.00 | 65.00 | 2,266,148 |
| Feb 14, 2025 | 50.00 | 58.00 | 50.00 | 57.00 | 57.00 | 2,661,529 |
| Feb 13, 2025 | 46.00 | 54.00 | 46.00 | 52.00 | 52.00 | 2,995,058 |
| Feb 12, 2025 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | 29,348 |
| Feb 11, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 94,496 |
| Feb 10, 2025 | 48.00 | 50.00 | 45.00 | 49.00 | 49.00 | 1,325,262 |
| Feb 7, 2025 | 48.00 | 49.00 | 45.00 | 49.00 | 49.00 | 879,684 |
| Feb 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Feb 5, 2025 | 47.00 | 50.00 | 47.00 | 49.00 | 49.00 | 453,903 |
| Feb 4, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 497,510 |
| Feb 3, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 1,390,335 |
| Jan 31, 2025 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 1,348,962 |
| Jan 30, 2025 | 53.00 | 58.00 | 48.00 | 53.00 | 53.00 | 1,261,727 |
| Jan 29, 2025 | 44.00 | 53.00 | 43.00 | 50.00 | 50.00 | 3,868,220 |
| Jan 28, 2025 | 49.00 | 51.00 | 42.00 | 45.00 | 45.00 | 5,152,033 |
| Jan 27, 2025 | 48.00 | 51.00 | 48.00 | 50.00 | 50.00 | 186,919 |
| Jan 24, 2025 | 51.00 | 51.00 | 48.00 | 49.00 | 49.00 | 466,928 |
| Jan 23, 2025 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | 1,026,269 |
| Jan 22, 2025 | 48.00 | 52.00 | 46.00 | 50.00 | 50.00 | 7,065,268 |
| Jan 21, 2025 | 56.00 | 54.00 | 47.00 | 48.00 | 48.00 | 9,362,499 |
| Jan 20, 2025 | 59.00 | 59.00 | 50.00 | 56.00 | 56.00 | 4,080,458 |
| Jan 17, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 576,813 |
| Jan 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Jan 15, 2025 | 57.00 | 62.00 | 57.00 | 60.00 | 60.00 | 119,533 |
| Jan 14, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 37,650 |
| Jan 13, 2025 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 161,500 |
| Jan 10, 2025 | 60.00 | 60.00 | 57.00 | 60.00 | 60.00 | 873,751 |
| Jan 9, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 1,164,273 |
| Jan 8, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 2,094,558 |
| Jan 7, 2025 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | 519,670 |
| Jan 6, 2025 | 60.00 | 60.00 | 56.00 | 59.00 | 59.00 | 1,363,499 |
| Jan 3, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 119,050 |
| Jan 2, 2025 | 60.00 | 61.00 | 57.00 | 57.00 | 57.00 | 1,083,394 |
| Dec 31, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 110,400 |
| Dec 30, 2024 | 52.00 | 57.00 | 52.00 | 57.00 | 57.00 | 88,436 |
| Dec 27, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 167,500 |
| Dec 24, 2024 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 311,754 |
| Dec 23, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 500,000 |
| Dec 20, 2024 | 53.00 | 53.00 | 50.00 | 53.00 | 53.00 | 431,311 |
| Dec 19, 2024 | 54.00 | 54.00 | 50.00 | 53.00 | 53.00 | 279,259 |
| Dec 18, 2024 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1,784,489 |
| Dec 17, 2024 | 56.00 | 56.00 | 46.00 | 54.00 | 54.00 | 1,221,280 |
| Dec 13, 2024 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | 637,000 |
| Dec 12, 2024 | 60.00 | 60.00 | 53.00 | 55.00 | 55.00 | 982,812 |
| Dec 11, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 273,000 |
| Dec 10, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 248,375 |
| Dec 9, 2024 | 62.00 | 63.00 | 59.00 | 62.00 | 62.00 | 1,062,419 |
| Dec 6, 2024 | 61.00 | 66.00 | 59.00 | 63.00 | 63.00 | 7,748,083 |
| Dec 5, 2024 | 58.00 | 62.00 | 58.00 | 59.00 | 59.00 | 732,149 |
| Dec 4, 2024 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | 1,174,435 |
| Dec 3, 2024 | 57.00 | 62.00 | 56.00 | 61.00 | 61.00 | 1,135,127 |
| Dec 2, 2024 | 57.00 | 62.00 | 56.00 | 59.00 | 59.00 | 1,494,539 |
| Nov 29, 2024 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | 451,512 |
| Nov 28, 2024 | 60.00 | 64.00 | 60.00 | 60.00 | 60.00 | 200,500 |
| Nov 27, 2024 | 62.00 | 67.00 | 59.00 | 59.00 | 59.00 | 134,821 |
| Nov 26, 2024 | 62.00 | 67.00 | 61.00 | 63.00 | 63.00 | 280,371 |
| Nov 25, 2024 | 66.00 | 70.00 | 62.00 | 65.00 | 65.00 | 2,456,787 |
| Nov 22, 2024 | 58.00 | 68.00 | 55.00 | 62.00 | 62.00 | 5,742,145 |
| Nov 21, 2024 | 71.00 | 75.00 | 55.00 | 55.00 | 55.00 | 3,000,049 |
| Nov 20, 2024 | 81.00 | 97.00 | 64.00 | 67.00 | 67.00 | 7,901,089 |
| Nov 19, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 18, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 15, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 14, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 13, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 12, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 11, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 8, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 7, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 6, 2024 | 71.00 | 78.00 | 71.00 | 77.00 | 77.00 | 1,822,354 |
| Nov 5, 2024 | 75.00 | 75.00 | 67.00 | 68.00 | 68.00 | 2,360,117 |
| Nov 4, 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 268,686 |
| Nov 1, 2024 | 77.00 | 78.00 | 73.00 | 75.00 | 75.00 | 2,622,812 |
| Oct 31, 2024 | 75.00 | 83.00 | 73.00 | 73.00 | 73.00 | 4,541,645 |
| Oct 30, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 2,623,612 |
| Oct 29, 2024 | 69.00 | 77.00 | 68.00 | 72.00 | 72.00 | 3,909,089 |
| Oct 28, 2024 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | 2,112,380 |
| Oct 25, 2024 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | 2,862,691 |
| Oct 24, 2024 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | 731,996 |
| Oct 23, 2024 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 697,886 |
| Oct 22, 2024 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | 838,388 |
| Oct 21, 2024 | 70.00 | 70.00 | 65.00 | 68.00 | 68.00 | 296,987 |
| Oct 18, 2024 | 70.00 | 70.00 | 65.00 | 69.00 | 69.00 | 4,135,161 |
| Oct 17, 2024 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | 1,186,662 |
| Oct 16, 2024 | 72.00 | 74.00 | 70.00 | 71.00 | 71.00 | 4,352,172 |
| Oct 15, 2024 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | 2,410,018 |
| Oct 14, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 1,431,665 |
| Oct 11, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 914,133 |
| Oct 10, 2024 | 72.00 | 73.00 | 68.00 | 71.00 | 71.00 | 1,284,682 |
| Oct 9, 2024 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | 1,779,085 |
| Oct 8, 2024 | 79.00 | 79.00 | 70.00 | 73.00 | 73.00 | 2,004,716 |
| Oct 7, 2024 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 1,128,343 |
| Oct 4, 2024 | 81.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1,725,941 |
| Oct 3, 2024 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 649,985 |
| Oct 2, 2024 | 82.00 | 82.00 | 77.00 | 80.00 | 80.00 | 2,180,629 |
| Oct 1, 2024 | 80.00 | 81.00 | 75.00 | 76.00 | 76.00 | 1,864,059 |
| Sep 30, 2024 | 73.00 | 89.00 | 70.00 | 76.00 | 76.00 | 5,336,489 |
| Sep 27, 2024 | 66.00 | 79.00 | 66.00 | 73.00 | 73.00 | 4,637,958 |
| Sep 26, 2024 | 64.00 | 66.00 | 63.00 | 63.00 | 63.00 | 3,934,473 |
| Sep 25, 2024 | 67.00 | 67.00 | 62.00 | 62.00 | 62.00 | 1,287,366 |
| Sep 23, 2024 | 57.00 | 66.00 | 57.00 | 62.00 | 62.00 | 3,313,014 |
| Sep 20, 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 1,719,779 |
| Sep 19, 2024 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1,453,156 |
| Sep 18, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 313,450 |
| Sep 17, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 367,246 |
| Sep 16, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 622,700 |
| Sep 13, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 923,245 |
| Sep 12, 2024 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | 597,014 |
| Sep 11, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 147,643 |
| Sep 10, 2024 | 55.00 | 55.00 | 51.00 | 52.00 | 52.00 | 1,020,603 |
| Sep 9, 2024 | 59.00 | 58.00 | 53.00 | 54.00 | 54.00 | 1,928,087 |
| Sep 6, 2024 | 57.00 | 58.00 | 52.00 | 58.00 | 58.00 | 1,368,641 |
| Sep 5, 2024 | 54.00 | 58.00 | 54.00 | 57.00 | 57.00 | 4,384,204 |
| Sep 4, 2024 | 55.00 | 57.00 | 52.00 | 54.00 | 54.00 | 1,204,359 |
| Sep 3, 2024 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 423,804 |
| Sep 2, 2024 | 54.00 | 57.00 | 52.00 | 54.00 | 54.00 | 1,355,183 |
| Aug 30, 2024 | 55.00 | 57.00 | 51.00 | 55.00 | 55.00 | 1,483,981 |
| Aug 29, 2024 | 56.00 | 57.00 | 50.00 | 55.00 | 55.00 | 2,961,423 |
| Aug 28, 2024 | 50.00 | 59.00 | 50.00 | 50.00 | 50.00 | 2,002,265 |
| Aug 27, 2024 | 50.00 | 50.00 | 47.00 | 50.00 | 50.00 | 302,523 |
| Aug 26, 2024 | 48.00 | 50.00 | 47.00 | 50.00 | 50.00 | 790,000 |
| Aug 23, 2024 | 49.00 | 49.00 | 45.00 | 49.00 | 49.00 | 1,088,787 |
| Aug 22, 2024 | 43.00 | 47.00 | 43.00 | 45.00 | 45.00 | 2,016,584 |
| Aug 21, 2024 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 732,344 |
| Aug 20, 2024 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 72,505 |
| Aug 19, 2024 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 816,765 |
| Aug 16, 2024 | 42.00 | 41.00 | 39.00 | 41.00 | 41.00 | 217,100 |
| Aug 15, 2024 | 40.00 | 42.00 | 37.00 | 42.00 | 42.00 | 1,247,313 |
| Aug 14, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1,207 |
| Aug 13, 2024 | 43.00 | 44.00 | 41.00 | 41.00 | 41.00 | 158,843 |
| Aug 12, 2024 | 42.00 | 45.00 | 41.00 | 42.00 | 42.00 | 324,431 |
| Aug 8, 2024 | 43.00 | 44.00 | 40.00 | 40.00 | 40.00 | 2,511,820 |
| Aug 7, 2024 | 42.00 | 43.00 | 39.00 | 40.00 | 40.00 | 604,897 |
| Aug 6, 2024 | 42.00 | 46.00 | 39.00 | 40.00 | 40.00 | 3,424,583 |
| Aug 5, 2024 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 299,210 |
| Aug 2, 2024 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 153,557 |
| Aug 1, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 154,100 |
| Jul 31, 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 630,333 |
| Jul 30, 2024 | 51.00 | 52.00 | 46.00 | 50.00 | 50.00 | 928,364 |
| Jul 29, 2024 | 50.00 | 57.00 | 50.00 | 53.00 | 53.00 | 6,212,522 |
| Jul 26, 2024 | 46.00 | 59.00 | 46.00 | 51.00 | 51.00 | 3,496,565 |
| Jul 25, 2024 | 45.00 | 48.00 | 45.00 | 46.00 | 46.00 | 2,448,056 |
| Jul 24, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jul 23, 2024 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 444,565 |
| Jul 22, 2024 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | 1,107,165 |
| Jul 19, 2024 | 43.00 | 45.00 | 43.00 | 43.00 | 43.00 | 3,080,736 |
| Jul 18, 2024 | 40.00 | 41.00 | 38.00 | 41.00 | 41.00 | 1,009,121 |
| Jul 17, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 4,511,705 |
| Jul 16, 2024 | 42.00 | 42.00 | 38.00 | 40.00 | 40.00 | 2,040,832 |
| Jul 15, 2024 | 40.00 | 43.00 | 39.00 | 41.00 | 41.00 | 5,563,144 |
| Jul 12, 2024 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | 1,420,097 |
| Jul 11, 2024 | 35.00 | 40.00 | 35.00 | 37.00 | 37.00 | 3,892,687 |
| Jul 10, 2024 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | 1,190,109 |
| Jul 9, 2024 | 31.00 | 34.00 | 29.00 | 34.00 | 34.00 | 11,792,349 |
| Jul 8, 2024 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 7,830,150 |
| Jul 5, 2024 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | 6,154,224 |
| Jul 4, 2024 | 33.00 | 36.00 | 33.00 | 34.00 | 34.00 | 8,580,538 |
| Jul 3, 2024 | 35.00 | 37.00 | 33.00 | 34.00 | 34.00 | 5,327,961 |
| Jul 2, 2024 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | 7,895,191 |
| Jul 1, 2024 | 33.00 | 41.00 | 29.00 | 34.00 | 34.00 | 11,486,035 |
| Jun 28, 2024 | 37.00 | 36.00 | 33.00 | 33.00 | 33.00 | 10,243,587 |
| Jun 27, 2024 | 39.00 | 40.00 | 37.00 | 37.00 | 37.00 | 734,883 |
| Jun 26, 2024 | 40.00 | 41.00 | 37.00 | 39.00 | 39.00 | 1,235,292 |
| Jun 25, 2024 | 32.00 | 40.00 | 31.00 | 38.00 | 38.00 | 4,447,420 |
| Jun 24, 2024 | 41.00 | 40.00 | 31.00 | 32.00 | 32.00 | 5,835,496 |
| Jun 21, 2024 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 886,661 |
| Jun 20, 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 1,039,907 |
| Jun 19, 2024 | 40.00 | 43.00 | 40.00 | 41.00 | 41.00 | 1,698,282 |
| Jun 18, 2024 | 45.00 | 45.00 | 37.00 | 43.00 | 43.00 | 2,181,469 |
| Jun 14, 2024 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | 864,114 |
| Jun 13, 2024 | 54.00 | 54.00 | 45.00 | 50.00 | 50.00 | 2,812,121 |
| Jun 12, 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 1,708,064 |
| Jun 11, 2024 | 50.00 | 58.00 | 50.00 | 51.00 | 51.00 | 2,270,586 |
| Jun 10, 2024 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | 2,626,281 |
| Jun 7, 2024 | 50.00 | 56.00 | 50.00 | 53.00 | 53.00 | 3,065,658 |
| Jun 6, 2024 | 50.00 | 54.00 | 47.00 | 51.00 | 51.00 | 1,873,451 |
| Jun 5, 2024 | 44.00 | 52.00 | 42.00 | 50.00 | 50.00 | 2,848,955 |
| Jun 4, 2024 | 42.00 | 44.00 | 41.00 | 41.00 | 41.00 | 1,555,403 |
| Jun 3, 2024 | 40.00 | 43.00 | 33.00 | 42.00 | 42.00 | 4,512,216 |
| May 31, 2024 | 51.00 | 54.00 | 40.00 | 46.00 | 46.00 | 2,519,345 |
| May 30, 2024 | 62.00 | 69.00 | 55.00 | 60.00 | 60.00 | 5,988,274 |
| May 28, 2024 | 60.00 | 89.00 | 50.00 | 60.00 | 60.00 | 8,820,672 |
| May 27, 2024 | 36.00 | 67.00 | 36.00 | 60.00 | 60.00 | 19,494,802 |
| May 24, 2024 | 35.00 | 36.00 | 33.00 | 35.00 | 35.00 | 4,652,722 |
| May 23, 2024 | 31.00 | 36.00 | 27.00 | 34.00 | 34.00 | 6,588,688 |
| May 22, 2024 | 25.00 | 33.00 | 23.00 | 30.00 | 30.00 | 4,165,793 |
| May 21, 2024 | 22.00 | 26.00 | 22.00 | 26.00 | 26.00 | 4,534,151 |
| May 20, 2024 | 24.00 | 24.00 | 20.00 | 22.00 | 22.00 | 242,728 |
| May 17, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 1,315,295 |
| May 16, 2024 | 21.00 | 25.00 | 20.00 | 22.00 | 22.00 | 1,324,320 |
| May 15, 2024 | 15.00 | 21.00 | 15.00 | 20.00 | 20.00 | 8,432,802 |
| May 14, 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 979,726 |
| May 13, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,055,733 |
| May 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,961,259 |
| May 9, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 222,000 |
| May 8, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 50,000 |
| May 7, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,812,098 |
| May 6, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 801,925 |
| May 3, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,693,577 |
| May 2, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 700,000 |
| Apr 30, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 517,706 |
| Apr 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 578,488 |
| Apr 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7,538 |
| Apr 25, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 70,000 |
| Apr 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 359,725 |
| Apr 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,946,614 |
| Apr 22, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 445,812 |
| Apr 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Apr 18, 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 1,616,228 |
| Apr 17, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 2,055,400 |
| Apr 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,204,496 |
| Apr 15, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 875,000 |
| Apr 12, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 333,944 |
| Apr 11, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 1,116,398 |
| Apr 10, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 9, 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 424,396 |
| Apr 8, 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 1,095,060 |
| Apr 5, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 60,000 |
| Apr 4, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 990,000 |
| Apr 3, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 1,561,159 |
| Apr 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100,000 |
| Mar 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 607,884 |
| Mar 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200,000 |
| Mar 26, 2024 | 13.00 | 15.00 | 13.00 | 15.00 | 15.00 | 843,048 |
| Mar 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 952,500 |
| Mar 22, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 994,000 |
| Mar 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 56,000 |
| Mar 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 18, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 15, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 17,706 |
| Mar 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 8, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7,095 |
| Mar 7, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 50,000 |
| Mar 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 5, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 4, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 1, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 29, 2024 | 14.00 | 15.00 | 13.00 | 15.00 | 15.00 | 982,450 |
| Feb 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,500 |
| Feb 27, 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 402,309 |
| Feb 26, 2024 | 15.00 | 15.00 | 12.00 | 12.00 | 12.00 | 506,000 |
| Feb 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 248,526 |
| Feb 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 21, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 358,800 |