São Paulo - Delayed Quote BRL
V.F. Corporation (VFCO34.SA)
32.73
0.00
(0.00%)
At close: April 29 at 12:20:24 PM 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| Apr 29, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 10 |
| Apr 28, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Apr 25, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1 |
| Apr 24, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Apr 23, 2025 | 33.41 | 33.41 | 32.25 | 32.25 | 32.25 | 23 |
| Apr 22, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| Apr 17, 2025 | 30.10 | 30.10 | 29.79 | 29.79 | 29.79 | 22 |
| Apr 16, 2025 | 30.43 | 30.43 | 30.15 | 30.30 | 30.30 | 6 |
| Apr 15, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Apr 14, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Apr 11, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Apr 10, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Apr 9, 2025 | 36.79 | 36.79 | 36.36 | 36.36 | 36.36 | 5 |
| Apr 8, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Apr 7, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Apr 4, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Apr 3, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Apr 2, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Apr 1, 2025 | 45.20 | 45.28 | 45.20 | 45.28 | 45.28 | 6 |
| Mar 31, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Mar 28, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Mar 27, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Mar 26, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Mar 25, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Mar 24, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 2 |
| Mar 21, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 2 |
| Mar 20, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 21 |
| Mar 19, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Mar 18, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 124 |
| Mar 17, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 32 |
| Mar 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Mar 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Mar 12, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Mar 11, 2025 | 54.24 | 54.24 | 49.80 | 49.80 | 49.80 | 38 |
| Mar 10, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 350 |
| Mar 7, 2025 | 55.00 | 55.00 | 54.25 | 54.25 | 54.25 | 53 |
| Mar 6, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| Mar 5, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| Feb 28, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| Feb 27, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 30 |
| Feb 26, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 20 |
| Feb 25, 2025 | 72.00 | 72.20 | 72.00 | 72.15 | 72.15 | 2,890 |
| Feb 24, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Feb 21, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1 |
| Feb 20, 2025 | 73.20 | 74.37 | 73.20 | 74.37 | 74.37 | 80 |
| Feb 19, 2025 | 74.70 | 75.50 | 74.70 | 75.39 | 75.39 | 2,956 |
| Feb 18, 2025 | 73.90 | 74.90 | 73.90 | 74.90 | 74.90 | 770 |
| Feb 17, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| Feb 14, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 160 |
| Feb 13, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 210 |
| Feb 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 410 |
| Feb 11, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 370 |
| Feb 10, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 330 |
| Feb 7, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 380 |
| Feb 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 320 |
| Feb 5, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 330 |
| Feb 4, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 270 |
| Feb 3, 2025 | 73.36 | 74.00 | 73.10 | 73.10 | 73.10 | 351 |
| Jan 31, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 250 |
| Jan 30, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 160 |
| Jan 29, 2025 | 81.68 | 81.92 | 75.60 | 75.60 | 75.60 | 215 |
| Jan 28, 2025 | 78.50 | 78.70 | 78.30 | 78.35 | 78.35 | 76 |
| Jan 27, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 140 |
| Jan 24, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 80 |
| Jan 23, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 20 |
| Jan 22, 2025 | 74.50 | 74.50 | 74.04 | 74.04 | 74.04 | 270 |
| Jan 21, 2025 | 74.00 | 74.20 | 74.00 | 74.20 | 74.20 | 275 |
| Jan 20, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| Jan 17, 2025 | 72.50 | 72.50 | 71.16 | 71.89 | 71.89 | 249 |
| Jan 16, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 200 |
| Jan 15, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 280 |
| Jan 14, 2025 | 69.72 | 70.73 | 69.72 | 70.30 | 70.30 | 212 |
| Jan 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 70 |
| Jan 10, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 210 |
| Jan 9, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| Jan 8, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 180 |
| Jan 7, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 130 |
| Jan 6, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 30 |
| Jan 3, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 70 |
| Jan 2, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 90 |
| Dec 30, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| Dec 27, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 110 |
| Dec 26, 2024 | 68.46 | 68.46 | 67.83 | 67.83 | 67.83 | 141 |
| Dec 23, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 50 |
| Dec 20, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 111 |
| Dec 19, 2024 | 67.06 | 67.27 | 67.06 | 67.27 | 67.27 | 440 |
| Dec 18, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 170 |
| Dec 17, 2024 | 67.13 | 67.80 | 67.13 | 67.80 | 67.80 | 160 |
| Dec 16, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 90 |
| Dec 13, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 10 |
| Dec 12, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 30 |
| Dec 11, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 10 |
| Dec 10, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 174 |
| Dec 9, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 6 |
| Dec 6, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 120 |
| Dec 5, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 80 |
| Dec 4, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 90 |
| Dec 3, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 160 |
| Dec 2, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 100 |
| Nov 29, 2024 | 60.62 | 60.68 | 60.62 | 60.68 | 60.68 | 170 |
| Nov 28, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Nov 27, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 70 |
| Nov 26, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 10 |
| Nov 25, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 60 |
| Nov 22, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 70 |
| Nov 21, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 80 |
| Nov 19, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 30 |
| Nov 18, 2024 | 57.49 | 57.49 | 57.45 | 57.45 | 57.45 | 41 |
| Nov 14, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 40 |
| Nov 13, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 210 |
| Nov 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 250 |
| Nov 11, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 40 |
| Nov 8, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 40 |
| Nov 7, 2024 | 61.51 | 62.00 | 61.50 | 62.00 | 62.00 | 85 |
| Nov 6, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| Nov 5, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 70 |
| Nov 4, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 20 |
| Nov 1, 2024 | 60.18 | 61.38 | 60.18 | 61.38 | 61.38 | 77 |
| Oct 31, 2024 | 62.76 | 62.76 | 61.10 | 61.10 | 61.10 | 117 |
| Oct 30, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 510 |
| Oct 29, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| Oct 28, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| Oct 25, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| Oct 24, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 60 |
| Oct 23, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 30 |
| Oct 22, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 50 |
| Oct 21, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 40 |
| Oct 18, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 30 |
| Oct 17, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Oct 16, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Oct 15, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 2 |
| Oct 14, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Oct 11, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Oct 10, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 60 |
| Oct 9, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 30 |
| Oct 8, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 50 |
| Oct 7, 2024 | 55.68 | 55.68 | 54.90 | 54.90 | 54.90 | 41 |
| Oct 4, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 30 |
| Oct 3, 2024 | 50.37 | 52.71 | 50.37 | 52.71 | 52.71 | 8 |
| Oct 2, 2024 | 49.12 | 53.00 | 49.12 | 53.00 | 53.00 | 8 |
| Oct 1, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 30, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 27, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 26, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 24, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 23, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 20, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 19, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 18, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 17, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 16, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 13, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 12, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 11, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 10, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 9, 2024 | 0.170686 Dividend | |||||
| Sep 9, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 6, 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 48.83 | 32 |
| Sep 5, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.19 | - |
| Sep 4, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.19 | - |
| Sep 3, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.19 | - |
| Sep 2, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.19 | - |
| Aug 30, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.19 | - |
| Aug 29, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.19 | - |
| Aug 28, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.19 | - |
| Aug 27, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.19 | - |
| Aug 26, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.19 | - |
| Aug 23, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.19 | 130 |
| Aug 22, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.09 | - |
| Aug 21, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.09 | - |
| Aug 20, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.09 | - |
| Aug 19, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.09 | - |
| Aug 16, 2024 | 46.15 | 46.25 | 46.15 | 46.25 | 46.09 | 101 |
| Aug 15, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.68 | - |
| Aug 14, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.68 | - |
| Aug 13, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.68 | - |
| Aug 12, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.68 | - |
| Aug 9, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.68 | - |
| Aug 8, 2024 | 49.40 | 49.85 | 49.40 | 49.85 | 49.68 | 7 |
| Aug 7, 2024 | 59.99 | 59.99 | 51.45 | 52.15 | 51.97 | 3 |
| Aug 6, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | - |
| Aug 5, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | - |
| Aug 2, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | - |
| Aug 1, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | - |
| Jul 31, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | 6 |
| Jul 30, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.79 | - |
| Jul 29, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.79 | - |
| Jul 26, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.79 | - |
| Jul 25, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.79 | 210 |
| Jul 24, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.99 | - |
| Jul 23, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.99 | - |
| Jul 22, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.99 | 3 |
| Jul 19, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.35 | - |
| Jul 18, 2024 | 44.49 | 45.80 | 44.49 | 44.51 | 44.35 | 140 |
| Jul 17, 2024 | 39.00 | 44.50 | 39.00 | 44.50 | 44.34 | 422 |
| Jul 16, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.52 | - |
| Jul 15, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.52 | - |
| Jul 12, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.52 | - |
| Jul 11, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.52 | - |
| Jul 10, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.52 | 1 |
| Jul 9, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.44 | - |
| Jul 8, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.44 | - |
| Jul 5, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.44 | 1 |
| Jul 4, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.23 | - |
| Jul 3, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.23 | - |
| Jul 2, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.23 | - |
| Jul 1, 2024 | 36.68 | 36.68 | 36.36 | 36.36 | 36.23 | 5 |
| Jun 28, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.37 | 1 |
| Jun 27, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 26, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 25, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 24, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 21, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 20, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 19, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 18, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 17, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 14, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 13, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 12, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 11, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 10, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 7, 2024 | 0.171398 Dividend | |||||
| Jun 7, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
| Jun 6, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.07 | - |
| Jun 5, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.07 | - |
| Jun 4, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.07 | - |
| Jun 3, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.07 | - |
| May 31, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.07 | - |
| May 29, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.07 | - |
| May 28, 2024 | 31.78 | 31.78 | 31.35 | 31.35 | 31.07 | 40 |
| May 27, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.20 | - |
| May 24, 2024 | 32.54 | 32.54 | 32.49 | 32.49 | 32.20 | 20 |
| May 23, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.10 | 5 |
| May 22, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.04 | - |
| May 21, 2024 | 31.32 | 31.47 | 31.32 | 31.32 | 31.04 | 31 |
| May 20, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.34 | 5 |
| May 17, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.84 | - |
| May 16, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.84 | - |
| May 15, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.84 | - |
| May 14, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.84 | - |
| May 13, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.84 | - |
| May 10, 2024 | 32.38 | 32.38 | 32.13 | 32.13 | 31.84 | 12 |
| May 9, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.01 | - |
| May 8, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.01 | - |
| May 7, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.01 | - |
| May 6, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.01 | 3 |
| May 3, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.65 | - |
| May 2, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.65 | - |
| Apr 30, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.65 | - |