Stuttgart - Delayed Quote EUR
Kao Corp (KAO.SG)
39.88
-0.18
(-0.45%)
At close: May 30 at 9:59:54 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 39.93 | 39.93 | 39.88 | 39.88 | 39.88 | - |
| May 29, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| May 28, 2025 | 39.78 | 40.90 | 39.78 | 40.90 | 40.90 | 100 |
| May 27, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| May 26, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| May 23, 2025 | 38.32 | 38.53 | 38.32 | 38.53 | 38.53 | - |
| May 22, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| May 21, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| May 20, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| May 19, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| May 16, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| May 15, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| May 14, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| May 13, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| May 12, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| May 9, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| May 8, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| May 7, 2025 | 36.77 | 36.77 | 36.70 | 36.70 | 36.70 | 80 |
| May 6, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| May 5, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| May 2, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Apr 30, 2025 | 37.49 | 37.49 | 37.10 | 37.24 | 37.24 | - |
| Apr 29, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| Apr 28, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Apr 25, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Apr 24, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Apr 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 22, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Apr 17, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Apr 16, 2025 | 36.58 | 36.58 | 36.49 | 36.49 | 36.49 | - |
| Apr 15, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Apr 14, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Apr 11, 2025 | 35.31 | 35.43 | 35.31 | 35.43 | 35.43 | 15 |
| Apr 10, 2025 | 38.55 | 38.55 | 37.88 | 37.88 | 37.88 | - |
| Apr 9, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Apr 8, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Apr 7, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Apr 4, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Apr 3, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Apr 2, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Apr 1, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Mar 31, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Mar 28, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Mar 27, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Mar 26, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| Mar 25, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Mar 24, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Mar 21, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Mar 20, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Mar 19, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Mar 18, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Mar 17, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Mar 14, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Mar 13, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| Mar 12, 2025 | 39.24 | 39.57 | 39.24 | 39.57 | 39.57 | - |
| Mar 11, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Mar 10, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Mar 7, 2025 | 39.69 | 39.69 | 39.46 | 39.46 | 39.46 | - |
| Mar 6, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Mar 5, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| Mar 4, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| Mar 3, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| Feb 28, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Feb 27, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Feb 26, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Feb 25, 2025 | 41.21 | 41.21 | 41.13 | 41.14 | 41.14 | 300 |
| Feb 24, 2025 | 40.91 | 40.91 | 40.49 | 40.50 | 40.50 | 450 |
| Feb 21, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Feb 20, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Feb 19, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Feb 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 17, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| Feb 14, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Feb 13, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| Feb 12, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Feb 11, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Feb 10, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Feb 7, 2025 | 40.25 | 40.57 | 40.25 | 40.57 | 40.57 | - |
| Feb 6, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Feb 5, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Feb 4, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Feb 3, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Jan 31, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Jan 30, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Jan 29, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Jan 28, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Jan 27, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jan 24, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Jan 23, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 22, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Jan 21, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| Jan 20, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Jan 17, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| Jan 16, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Jan 15, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| Jan 14, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| Jan 13, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Jan 10, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Jan 9, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Jan 8, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Jan 7, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Jan 6, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Jan 3, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Jan 2, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Dec 30, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Dec 27, 2024 | 0.46486923 Dividend | |||||
| Dec 27, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Dec 23, 2024 | 39.22 | 39.22 | 38.94 | 38.94 | -37.06 | 100 |
| Dec 20, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | -37.24 | - |
| Dec 19, 2024 | 39.70 | 39.70 | 39.51 | 39.51 | -37.60 | - |
| Dec 18, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -38.26 | - |
| Dec 17, 2024 | 40.05 | 40.05 | 39.92 | 39.92 | -37.99 | 516 |
| Dec 16, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | -38.38 | - |
| Dec 13, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | -38.97 | - |
| Dec 12, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | -39.74 | - |
| Dec 11, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | -39.80 | - |
| Dec 10, 2024 | 40.54 | 41.80 | 40.54 | 41.80 | -39.78 | 21 |
| Dec 9, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | -39.57 | - |
| Dec 6, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | -39.39 | - |
| Dec 5, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | -39.52 | - |
| Dec 4, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | -39.62 | - |
| Dec 3, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | -39.87 | - |
| Dec 2, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | -39.06 | - |
| Nov 29, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | -38.82 | - |
| Nov 28, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | -38.67 | - |
| Nov 27, 2024 | 40.30 | 40.30 | 40.20 | 40.20 | -38.26 | 100 |
| Nov 26, 2024 | 40.07 | 40.08 | 40.07 | 40.08 | -38.14 | 100 |
| Nov 25, 2024 | 38.52 | 38.52 | 38.49 | 38.49 | -36.63 | - |
| Nov 22, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | -36.19 | - |
| Nov 21, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | -35.85 | - |
| Nov 20, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | -35.82 | - |
| Nov 19, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | -36.47 | - |
| Nov 18, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | -36.66 | - |
| Nov 15, 2024 | 37.83 | 37.83 | 37.68 | 37.68 | -35.86 | - |
| Nov 14, 2024 | 38.02 | 38.02 | 38.00 | 38.00 | -36.17 | - |
| Nov 13, 2024 | 38.27 | 38.29 | 38.27 | 38.29 | -36.44 | - |
| Nov 12, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | -36.70 | - |
| Nov 11, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | -36.85 | - |
| Nov 8, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | -36.16 | - |
| Nov 7, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | -36.96 | - |
| Nov 6, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | -37.30 | 35 |
| Nov 5, 2024 | 39.26 | 39.26 | 39.16 | 39.16 | -37.27 | - |
| Nov 4, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | -36.94 | - |
| Nov 1, 2024 | 39.27 | 39.27 | 39.10 | 39.10 | -37.21 | - |
| Oct 31, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | -38.52 | - |
| Oct 30, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | -38.84 | - |
| Oct 29, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | -39.09 | - |
| Oct 28, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | -38.49 | - |
| Oct 25, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | -38.89 | - |
| Oct 24, 2024 | 40.84 | 40.86 | 40.65 | 40.65 | -38.69 | - |
| Oct 23, 2024 | 40.87 | 40.87 | 40.51 | 40.51 | -38.55 | - |
| Oct 22, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | -39.86 | - |
| Oct 21, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | -39.68 | - |
| Oct 18, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | -40.03 | - |
| Oct 17, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | -40.12 | - |
| Oct 16, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | -39.78 | - |
| Oct 15, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | -40.46 | - |
| Oct 14, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | -39.60 | - |
| Oct 11, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | -40.08 | - |
| Oct 10, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | -40.71 | - |
| Oct 9, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | -40.98 | - |
| Oct 8, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | -40.46 | - |
| Oct 7, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | -40.89 | - |
| Oct 4, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | -41.56 | - |
| Oct 3, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | -40.79 | - |
| Oct 2, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | -41.84 | - |
| Oct 1, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | -41.53 | - |
| Sep 30, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | -42.48 | - |
| Sep 27, 2024 | 44.16 | 44.41 | 44.16 | 44.41 | -42.27 | - |
| Sep 26, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | -41.23 | - |
| Sep 25, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | -40.84 | - |
| Sep 24, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | -40.64 | - |
| Sep 23, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | -39.98 | - |
| Sep 20, 2024 | 42.95 | 42.95 | 42.35 | 42.35 | -40.31 | - |
| Sep 19, 2024 | 43.13 | 43.31 | 43.13 | 43.30 | -41.21 | - |
| Sep 18, 2024 | 43.26 | 43.35 | 43.26 | 43.33 | -41.24 | - |
| Sep 17, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | -41.99 | - |
| Sep 16, 2024 | 43.54 | 43.54 | 43.26 | 43.26 | -41.17 | - |
| Sep 13, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | -41.41 | - |
| Sep 12, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | -41.56 | - |
| Sep 11, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | -41.90 | - |
| Sep 10, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | -41.90 | - |
| Sep 9, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | -42.95 | - |
| Sep 6, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | -42.40 | - |
| Sep 5, 2024 | 43.51 | 43.54 | 42.99 | 43.49 | -41.39 | - |
| Sep 4, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | -39.04 | - |
| Sep 3, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | -38.43 | - |
| Sep 2, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | -38.12 | - |
| Aug 30, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | -38.66 | - |
| Aug 29, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | -38.14 | - |
| Aug 28, 2024 | 40.07 | 40.07 | 39.90 | 39.90 | -37.97 | - |
| Aug 27, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | -37.70 | - |
| Aug 26, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | -38.18 | - |
| Aug 23, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | -38.12 | - |
| Aug 22, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | -37.81 | - |
| Aug 21, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | -37.46 | - |
| Aug 20, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -36.95 | - |
| Aug 19, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | -36.97 | - |
| Aug 16, 2024 | 38.51 | 38.56 | 38.51 | 38.56 | -36.70 | - |
| Aug 15, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | -36.47 | - |
| Aug 14, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | -36.54 | - |
| Aug 13, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | -36.58 | - |
| Aug 12, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | -37.61 | - |
| Aug 9, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | -37.35 | - |
| Aug 8, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | -37.01 | - |
| Aug 7, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | -37.55 | - |
| Aug 6, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | -37.76 | - |
| Aug 5, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | -36.32 | - |
| Aug 2, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | -37.49 | - |
| Aug 1, 2024 | 39.69 | 40.01 | 39.69 | 40.01 | -38.08 | - |
| Jul 31, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | -37.44 | - |
| Jul 30, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | -37.86 | - |
| Jul 29, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | -38.13 | - |
| Jul 26, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | -37.36 | - |
| Jul 25, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | -38.11 | - |
| Jul 24, 2024 | 39.98 | 40.01 | 39.98 | 40.01 | -38.08 | - |
| Jul 23, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | -38.51 | - |
| Jul 22, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | -37.76 | - |
| Jul 19, 2024 | 39.17 | 39.33 | 39.17 | 39.22 | -37.33 | - |
| Jul 18, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | -37.44 | - |
| Jul 17, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | -36.90 | - |
| Jul 16, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | -36.65 | - |
| Jul 15, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | -36.77 | - |
| Jul 12, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | -36.65 | - |
| Jul 11, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | -36.65 | - |
| Jul 10, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | -36.22 | - |
| Jul 9, 2024 | 37.81 | 37.81 | 37.80 | 37.80 | -35.98 | - |
| Jul 8, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | -35.16 | - |
| Jul 5, 2024 | 37.46 | 37.86 | 37.38 | 37.86 | -36.03 | - |
| Jul 4, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | -35.30 | - |
| Jul 3, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | -35.40 | - |
| Jul 2, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | -34.95 | - |
| Jul 1, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | -34.99 | - |
| Jun 28, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | -35.48 | - |
| Jun 27, 2024 | 0.46486923 Dividend | |||||
| Jun 27, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | -36.60 | - |
| Jun 26, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 35.00 | - |
| Jun 25, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 34.92 | - |
| Jun 24, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 34.58 | - |
| Jun 21, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 34.74 | - |
| Jun 20, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 34.60 | - |
| Jun 19, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 34.74 | - |
| Jun 18, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 35.10 | - |
| Jun 17, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 35.29 | - |
| Jun 14, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 35.05 | - |
| Jun 13, 2024 | 38.76 | 39.61 | 38.76 | 39.61 | 35.35 | - |
| Jun 12, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 35.11 | - |
| Jun 11, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 35.13 | - |
| Jun 10, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 35.21 | - |
| Jun 7, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 36.50 | - |
| Jun 6, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 36.33 | - |
| Jun 5, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 36.04 | - |
| Jun 4, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 36.16 | - |
| Jun 3, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 36.16 | - |
| May 31, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 35.68 | - |
| May 30, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 35.50 | - |