São Paulo - Delayed Quote BRL
Las Vegas Sands Corp. (L1VS34.SA)
40.16
+0.19
+(0.48%)
At close: April 29 at 10:01:24 AM GMT-3
Currency in BRL 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 5, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| May 5, 2025 | 0.19908 Dividend | |||||
| May 2, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 39.96 | - |
| Apr 30, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 39.96 | - |
| Apr 29, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 39.96 | 5 |
| Apr 28, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.71 | - |
| Apr 25, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.71 | - |
| Apr 24, 2025 | 38.87 | 38.90 | 38.87 | 38.90 | 38.71 | 905 |
| Apr 23, 2025 | 39.56 | 39.60 | 39.20 | 39.60 | 39.40 | 910 |
| Apr 22, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 36.99 | - |
| Apr 17, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 36.99 | - |
| Apr 16, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 36.99 | - |
| Apr 15, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 36.99 | - |
| Apr 14, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 36.99 | - |
| Apr 11, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 36.99 | - |
| Apr 10, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 36.99 | - |
| Apr 9, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 36.99 | - |
| Apr 8, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 36.99 | 26 |
| Apr 7, 2025 | 37.84 | 37.84 | 37.45 | 37.45 | 37.26 | 36 |
| Apr 4, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.37 | 25 |
| Apr 3, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 40.88 | 24 |
| Apr 2, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.11 | - |
| Apr 1, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.11 | - |
| Mar 31, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.11 | 22 |
| Mar 28, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.74 | 22 |
| Mar 27, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.66 | - |
| Mar 26, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.66 | - |
| Mar 25, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.66 | - |
| Mar 24, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.66 | 100 |
| Mar 21, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Mar 20, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Mar 19, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Mar 18, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Mar 17, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Mar 14, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Mar 13, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Mar 12, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Mar 11, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Mar 10, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Mar 7, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Mar 6, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Mar 5, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Feb 28, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Feb 27, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Feb 26, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Feb 25, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Feb 24, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Feb 21, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Feb 20, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Feb 19, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | - |
| Feb 18, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.03 | 50 |
| Feb 17, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.00 | - |
| Feb 14, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.00 | 50 |
| Feb 13, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.16 | - |
| Feb 12, 2025 | 48.75 | 48.75 | 48.40 | 48.40 | 48.16 | 24 |
| Feb 11, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.78 | - |
| Feb 10, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.78 | - |
| Feb 7, 2025 | 0.199545 Dividend | |||||
| Feb 7, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.78 | - |
| Feb 6, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.58 | - |
| Feb 5, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.58 | 3 |
| Feb 4, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 51.77 | 2 |
| Feb 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.54 | 1,325 |
| Jan 31, 2025 | 53.52 | 54.16 | 53.52 | 53.52 | 53.04 | 1,003 |
| Jan 30, 2025 | 55.50 | 56.39 | 55.50 | 56.10 | 55.60 | 853 |
| Jan 29, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 28, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 27, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 24, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 23, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 22, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 21, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 20, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 17, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 16, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 15, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 14, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 13, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 10, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.48 | - |
| Jan 9, 2025 | 59.13 | 60.15 | 59.01 | 59.01 | 58.48 | 13 |
| Jan 8, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.02 | - |
| Jan 7, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.02 | - |
| Jan 6, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.02 | 1 |
| Jan 3, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.03 | - |
| Jan 2, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.03 | - |
| Dec 30, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.03 | 1 |
| Dec 27, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.28 | - |
| Dec 26, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.28 | - |
| Dec 23, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.28 | - |
| Dec 20, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.28 | - |
| Dec 19, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.28 | - |
| Dec 18, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.28 | - |
| Dec 17, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.28 | 1 |
| Dec 16, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.11 | - |
| Dec 13, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.11 | - |
| Dec 12, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.11 | - |
| Dec 11, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.11 | - |
| Dec 10, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.11 | 11 |
| Dec 9, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.13 | - |
| Dec 6, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.13 | - |
| Dec 5, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.13 | 56 |
| Dec 4, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.14 | 1 |
| Dec 3, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.47 | - |
| Dec 2, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.47 | 1 |
| Nov 29, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.14 | - |
| Nov 28, 2024 | 60.92 | 60.92 | 60.68 | 60.68 | 60.14 | 194 |
| Nov 27, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.50 | - |
| Nov 26, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.50 | - |
| Nov 25, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.50 | - |
| Nov 22, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.50 | - |
| Nov 21, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.50 | 800 |
| Nov 19, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.50 | - |
| Nov 18, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.50 | - |
| Nov 14, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.50 | - |
| Nov 13, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.50 | - |
| Nov 12, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.50 | - |
| Nov 11, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.50 | 18 |
| Nov 8, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.61 | - |
| Nov 7, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.61 | - |
| Nov 6, 2024 | 58.68 | 59.16 | 57.12 | 57.12 | 56.61 | 132 |
| Nov 5, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 57.56 | 34 |
| Nov 4, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Nov 1, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 31, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 30, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 29, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 28, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 25, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 24, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 23, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 22, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 21, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 18, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 17, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 16, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 15, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 14, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 11, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 10, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 9, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 8, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 7, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 4, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 3, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 2, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Oct 1, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 30, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 27, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 26, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 25, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 24, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 23, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 20, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 19, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 18, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 17, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 16, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 13, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 12, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 11, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 10, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 9, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 6, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 5, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 4, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 3, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Sep 2, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Aug 30, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | - |
| Aug 29, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | 15 |
| Aug 28, 2024 | 43.16 | 43.16 | 43.04 | 43.04 | 42.66 | 30 |
| Aug 27, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.74 | - |
| Aug 26, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.74 | - |
| Aug 23, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.74 | - |
| Aug 22, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.74 | - |
| Aug 21, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.74 | - |
| Aug 20, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.74 | - |
| Aug 19, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.74 | - |
| Aug 16, 2024 | 44.56 | 44.56 | 44.13 | 44.13 | 43.74 | 101 |
| Aug 15, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.58 | - |
| Aug 14, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.58 | - |
| Aug 13, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.58 | 1 |
| Aug 12, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 41.91 | 56 |
| Aug 9, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.51 | - |
| Aug 8, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.51 | - |
| Aug 7, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.51 | - |
| Aug 6, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.51 | - |
| Aug 5, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.51 | - |
| Aug 2, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.51 | - |
| Aug 1, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.51 | 30 |
| Jul 31, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.27 | - |
| Jul 30, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.27 | 30 |
| Jul 29, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.30 | - |
| Jul 26, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.30 | - |
| Jul 25, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.30 | 125 |
| Jul 24, 2024 | 45.95 | 45.95 | 45.35 | 45.40 | 44.99 | 27 |
| Jul 23, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.54 | 20 |
| Jul 22, 2024 | 46.35 | 46.35 | 46.15 | 46.15 | 45.74 | 21 |
| Jul 19, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.23 | - |
| Jul 18, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.23 | - |
| Jul 17, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.23 | 2 |
| Jul 16, 2024 | 46.20 | 46.65 | 46.20 | 46.65 | 46.23 | 2 |
| Jul 15, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.63 | 1 |
| Jul 12, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.92 | - |
| Jul 11, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.92 | - |
| Jul 10, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.92 | - |
| Jul 9, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.92 | - |
| Jul 8, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.92 | - |
| Jul 5, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.92 | - |
| Jul 4, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.92 | - |
| Jul 3, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.92 | - |
| Jul 2, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.92 | 1 |
| Jul 1, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.87 | - |
| Jun 28, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.87 | - |
| Jun 27, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.87 | - |
| Jun 26, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.87 | - |
| Jun 25, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.87 | 3 |
| Jun 24, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.82 | 1 |
| Jun 21, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.43 | - |
| Jun 20, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.43 | - |
| Jun 19, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.43 | - |
| Jun 18, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.43 | - |
| Jun 17, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.43 | - |
| Jun 14, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.43 | 25 |
| Jun 13, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.80 | - |
| Jun 12, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.80 | - |
| Jun 11, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.80 | 10 |
| Jun 10, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.88 | - |
| Jun 7, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.88 | - |
| Jun 6, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.88 | - |
| Jun 5, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.88 | - |
| Jun 4, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.88 | 1 |
| Jun 3, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.88 | 8 |
| May 31, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.88 | 1 |
| May 29, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.73 | - |
| May 28, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.73 | - |
| May 27, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.73 | - |
| May 24, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.73 | - |
| May 23, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.73 | - |
| May 22, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.73 | 2 |
| May 21, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.77 | - |
| May 20, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.77 | - |
| May 17, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.77 | - |
| May 16, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.77 | - |
| May 15, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.77 | - |
| May 14, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.77 | - |
| May 13, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.77 | - |
| May 10, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.77 | 100 |
| May 9, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.12 | 1 |
| May 8, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.80 | 1 |
| May 7, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.08 | - |
| May 6, 2024 | 0.14354 Dividend | |||||
| May 6, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.08 | - |