At close: 10:53 AM CST
Currency in MXN 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 |
---|---|---|---|---|---|---|
Oct 28, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 423 |
Oct 25, 2024 | 28.18 | 28.91 | 28.00 | 28.91 | 28.91 | 20,388 |
Oct 24, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 440 |
Oct 23, 2024 | 29.55 | 29.55 | 29.00 | 29.00 | 29.00 | 11,339 |
Oct 22, 2024 | 29.00 | 29.61 | 29.00 | 29.60 | 29.60 | 675 |
Oct 21, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Oct 18, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 164 |
Oct 17, 2024 | 29.50 | 29.50 | 29.06 | 29.50 | 29.50 | 1,538 |
Oct 16, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Oct 15, 2024 | 29.94 | 29.94 | 29.20 | 29.50 | 29.50 | 8,014 |
Oct 14, 2024 | 29.95 | 29.95 | 29.30 | 29.49 | 29.49 | 12,591 |
Oct 11, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 224 |
Oct 10, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3,210 |
Oct 9, 2024 | 30.57 | 30.95 | 30.57 | 30.95 | 30.95 | 1,259 |
Oct 8, 2024 | 30.29 | 31.20 | 29.99 | 30.96 | 30.96 | 2,990 |
Oct 7, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Oct 4, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Oct 3, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Oct 2, 2024 | 31.15 | 31.15 | 29.50 | 30.40 | 30.40 | 21,309 |
Sep 30, 2024 | 31.18 | 31.18 | 30.00 | 31.10 | 31.10 | 35,565 |
Sep 27, 2024 | 31.00 | 31.15 | 30.00 | 31.15 | 31.15 | 2,679 |
Sep 26, 2024 | 31.18 | 31.20 | 30.30 | 31.09 | 31.09 | 7,783 |
Sep 25, 2024 | 30.16 | 31.25 | 30.16 | 31.25 | 31.25 | 5,196 |
Sep 24, 2024 | 29.85 | 30.44 | 29.85 | 30.44 | 30.44 | 535 |
Sep 23, 2024 | 29.95 | 30.48 | 29.50 | 30.46 | 30.46 | 14,106 |
Sep 20, 2024 | 30.47 | 30.48 | 30.47 | 30.48 | 30.48 | 219 |
Sep 19, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 401 |
Sep 18, 2024 | 30.42 | 30.47 | 30.42 | 30.47 | 30.47 | 839 |
Sep 17, 2024 | 29.98 | 30.48 | 29.75 | 30.48 | 30.48 | 3,717 |
Sep 13, 2024 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 9,881 |
Sep 12, 2024 | 29.89 | 29.89 | 29.75 | 29.75 | 29.75 | 924 |
Sep 11, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Sep 10, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1,097 |
Sep 9, 2024 | 29.87 | 30.00 | 29.60 | 29.98 | 29.98 | 3,478 |
Sep 6, 2024 | 29.99 | 29.99 | 29.79 | 29.79 | 29.79 | 1,298 |
Sep 5, 2024 | 30.45 | 30.49 | 30.00 | 30.00 | 30.00 | 1,695 |
Sep 4, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Sep 3, 2024 | 29.87 | 30.30 | 29.87 | 30.30 | 30.30 | 371 |
Sep 2, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Aug 30, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Aug 29, 2024 | 30.10 | 30.48 | 30.10 | 30.48 | 30.48 | 1,006 |
Aug 28, 2024 | 30.27 | 30.27 | 30.12 | 30.12 | 30.12 | 333 |
Aug 27, 2024 | 29.31 | 29.89 | 29.31 | 29.89 | 29.89 | 1,759 |
Aug 26, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Aug 23, 2024 | 30.14 | 30.50 | 30.14 | 30.47 | 30.47 | 2,048 |
Aug 22, 2024 | 29.62 | 30.19 | 29.62 | 30.19 | 30.19 | 406 |
Aug 21, 2024 | 30.20 | 30.22 | 30.20 | 30.22 | 30.22 | 1,511 |
Aug 20, 2024 | 30.91 | 30.91 | 30.29 | 30.84 | 30.84 | 576 |
Aug 19, 2024 | 30.95 | 30.95 | 30.87 | 30.87 | 30.87 | 671 |
Aug 16, 2024 | 30.87 | 30.98 | 30.87 | 30.98 | 30.98 | 3,861 |
Aug 15, 2024 | 30.92 | 30.92 | 30.88 | 30.88 | 30.88 | 807 |
Aug 14, 2024 | 30.00 | 30.94 | 30.00 | 30.70 | 30.70 | 1,758 |
Aug 13, 2024 | 31.16 | 31.16 | 29.09 | 30.99 | 30.99 | 9,494 |
Aug 12, 2024 | 31.15 | 31.15 | 31.14 | 31.14 | 31.14 | 1,693 |
Aug 9, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 2,111 |
Aug 8, 2024 | 31.17 | 31.17 | 31.14 | 31.14 | 31.14 | 2,262 |
Aug 7, 2024 | 31.18 | 31.18 | 30.55 | 31.09 | 31.09 | 757 |
Aug 6, 2024 | 30.37 | 31.21 | 30.37 | 31.21 | 31.21 | 2,745 |
Aug 5, 2024 | 31.00 | 31.00 | 30.50 | 30.99 | 30.99 | 586 |
Aug 2, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 681 |
Aug 1, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Jul 31, 2024 | 30.68 | 31.21 | 30.68 | 31.19 | 31.19 | 5,208 |
Jul 30, 2024 | 30.60 | 30.89 | 30.60 | 30.68 | 30.68 | 3,982 |
Jul 29, 2024 | 29.99 | 30.59 | 29.99 | 30.59 | 30.59 | 4,748 |
Jul 26, 2024 | 29.09 | 29.39 | 29.00 | 29.39 | 29.39 | 2,793 |
Jul 25, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Jul 24, 2024 | 29.58 | 29.99 | 29.09 | 29.99 | 29.99 | 4,130 |
Jul 23, 2024 | 30.22 | 30.22 | 29.99 | 29.99 | 29.99 | 497 |
Jul 22, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 163 |
Jul 19, 2024 | 30.48 | 30.87 | 29.64 | 30.83 | 30.83 | 8,266 |
Jul 18, 2024 | 29.57 | 30.70 | 29.57 | 29.58 | 29.58 | 2,105 |
Jul 17, 2024 | 30.80 | 30.80 | 29.57 | 29.60 | 29.60 | 5,209 |
Jul 16, 2024 | 30.18 | 30.60 | 30.18 | 30.18 | 30.18 | 5,315 |
Jul 15, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Jul 12, 2024 | 30.28 | 30.90 | 29.05 | 30.90 | 30.90 | 4,539 |
Jul 11, 2024 | 30.88 | 30.90 | 30.88 | 30.90 | 30.90 | 2,162 |
Jul 10, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 624 |
Jul 9, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 209 |
Jul 8, 2024 | 29.83 | 30.41 | 29.08 | 29.80 | 29.80 | 4,601 |
Jul 5, 2024 | 30.00 | 30.00 | 29.08 | 29.08 | 29.08 | 4,600 |
Jul 4, 2024 | 30.90 | 30.90 | 30.35 | 30.35 | 30.35 | 314 |
Jul 3, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 362 |
Jul 2, 2024 | 30.45 | 31.26 | 30.45 | 31.26 | 31.26 | 2,039 |
Jul 1, 2024 | 30.35 | 30.35 | 29.60 | 30.34 | 30.34 | 7,543 |
Jun 28, 2024 | 30.01 | 31.00 | 29.83 | 30.99 | 30.99 | 4,279 |
Jun 27, 2024 | 29.70 | 30.50 | 29.25 | 29.25 | 29.25 | 5,297 |
Jun 26, 2024 | 29.05 | 29.25 | 29.00 | 29.25 | 29.25 | 2,003 |
Jun 25, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 216 |
Jun 24, 2024 | 29.00 | 29.50 | 28.98 | 29.50 | 29.50 | 8,307 |
Jun 21, 2024 | 29.60 | 29.60 | 29.34 | 29.34 | 29.34 | 13,504 |
Jun 20, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 116 |
Jun 19, 2024 | 30.00 | 30.59 | 30.00 | 30.37 | 30.37 | 20,723 |
Jun 18, 2024 | 30.89 | 30.90 | 30.89 | 30.90 | 30.90 | 955 |
Jun 17, 2024 | 31.30 | 31.30 | 31.22 | 31.22 | 31.22 | 2,509 |
Jun 14, 2024 | 31.35 | 31.35 | 31.30 | 31.30 | 31.30 | 443 |
Jun 13, 2024 | 31.45 | 31.46 | 31.30 | 31.38 | 31.38 | 5,434 |
Jun 12, 2024 | 30.89 | 31.47 | 30.44 | 31.19 | 31.19 | 8,915 |
Jun 11, 2024 | 30.50 | 31.48 | 30.08 | 30.20 | 30.20 | 28,481 |
Jun 10, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Jun 7, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Jun 6, 2024 | 31.80 | 31.83 | 31.21 | 31.80 | 31.80 | 791 |
Jun 5, 2024 | 31.48 | 31.55 | 31.48 | 31.49 | 31.49 | 2,617 |
Jun 4, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Jun 3, 2024 | 31.50 | 31.86 | 31.50 | 31.86 | 31.86 | 706 |
May 31, 2024 | 31.74 | 32.32 | 31.74 | 32.32 | 32.32 | 1,090 |
May 30, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 769 |
May 29, 2024 | 32.35 | 32.39 | 31.50 | 32.39 | 32.39 | 14,764 |
May 28, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
May 27, 2024 | 32.30 | 33.12 | 32.30 | 33.12 | 33.12 | 437 |
May 24, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 120 |
May 23, 2024 | 32.08 | 32.70 | 32.08 | 32.70 | 32.70 | 1,240 |
May 22, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
May 21, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
May 20, 2024 | 32.68 | 33.00 | 32.67 | 32.70 | 32.70 | 2,379 |
May 17, 2024 | 33.70 | 33.70 | 32.11 | 33.00 | 33.00 | 1,004 |
May 16, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
May 15, 2024 | 32.79 | 32.79 | 32.77 | 32.77 | 32.77 | 998 |
May 14, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 300 |
May 13, 2024 | 32.86 | 32.86 | 32.52 | 32.85 | 32.85 | 487 |
May 10, 2024 | 32.51 | 32.87 | 32.51 | 32.87 | 32.87 | 880 |
May 9, 2024 | 33.99 | 33.99 | 33.38 | 33.38 | 33.38 | 335 |
May 8, 2024 | 33.28 | 33.28 | 33.27 | 33.27 | 33.27 | 475 |
May 7, 2024 | 32.50 | 33.40 | 32.50 | 33.40 | 33.40 | 12,433 |
May 6, 2024 | 34.67 | 34.67 | 34.00 | 34.49 | 34.49 | 1,898 |
May 3, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 388 |
May 2, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Apr 30, 2024 | 33.78 | 33.98 | 33.78 | 33.95 | 33.95 | 2,881 |
Apr 29, 2024 | 33.95 | 33.98 | 33.95 | 33.98 | 33.98 | 597 |
Apr 26, 2024 | 33.89 | 33.91 | 33.80 | 33.91 | 33.91 | 1,643 |
Apr 25, 2024 | 33.21 | 33.96 | 32.84 | 33.45 | 33.45 | 34,919 |
Apr 24, 2024 | 33.57 | 33.89 | 33.57 | 33.89 | 33.89 | 215 |
Apr 23, 2024 | 33.31 | 33.94 | 33.31 | 33.92 | 33.92 | 3,698 |
Apr 22, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Apr 19, 2024 | 33.98 | 33.99 | 33.95 | 33.95 | 33.95 | 1,470 |
Apr 18, 2024 | 33.80 | 33.98 | 33.80 | 33.98 | 33.98 | 1,636 |
Apr 17, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Apr 16, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Apr 15, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Apr 12, 2024 | 33.69 | 34.00 | 33.69 | 34.00 | 34.00 | 347 |
Apr 11, 2024 | 34.25 | 34.49 | 34.25 | 34.49 | 34.49 | 536 |
Apr 10, 2024 | 33.99 | 34.38 | 33.99 | 34.38 | 34.38 | 419 |
Apr 9, 2024 | 33.49 | 34.69 | 33.49 | 33.99 | 33.99 | 936 |
Apr 8, 2024 | 34.28 | 34.90 | 34.28 | 34.90 | 34.90 | 417 |
Apr 5, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 940 |
Apr 4, 2024 | 34.49 | 34.49 | 33.97 | 34.45 | 34.45 | 965 |
Apr 3, 2024 | 34.12 | 34.12 | 34.11 | 34.11 | 34.11 | 745 |
Apr 2, 2024 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | 3,646 |
Apr 1, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Mar 27, 2024 | 33.61 | 33.98 | 33.00 | 33.97 | 33.97 | 3,755 |
Mar 26, 2024 | 33.62 | 33.62 | 33.61 | 33.61 | 33.61 | 5,951 |
Mar 25, 2024 | 34.00 | 34.00 | 33.32 | 33.32 | 33.32 | 1,135 |
Mar 22, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 100 |
Mar 21, 2024 | 33.60 | 33.94 | 33.52 | 33.94 | 33.94 | 20,780 |
Mar 20, 2024 | 34.00 | 34.00 | 32.00 | 32.80 | 32.80 | 117,953 |
Mar 19, 2024 | 33.00 | 33.00 | 32.35 | 32.93 | 32.93 | 18,155 |
Mar 15, 2024 | 32.99 | 33.00 | 32.99 | 32.99 | 32.99 | 15,552 |
Mar 14, 2024 | 32.90 | 33.00 | 32.90 | 33.00 | 33.00 | 15,143 |
Mar 13, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 235 |
Mar 12, 2024 | 34.25 | 34.30 | 33.00 | 33.00 | 33.00 | 928 |
Mar 11, 2024 | 34.20 | 34.69 | 33.30 | 34.69 | 34.69 | 2,303 |
Mar 8, 2024 | 33.48 | 33.95 | 33.48 | 33.95 | 33.95 | 975 |
Mar 7, 2024 | 33.37 | 33.39 | 33.36 | 33.39 | 33.39 | 1,350 |
Mar 6, 2024 | 33.00 | 33.22 | 32.20 | 33.08 | 33.08 | 1,269,956 |
Mar 5, 2024 | 32.64 | 33.22 | 32.20 | 33.22 | 33.22 | 734,558 |
Mar 4, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Mar 1, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 531 |
Feb 29, 2024 | 33.30 | 33.35 | 33.30 | 33.30 | 33.30 | 7,235 |
Feb 28, 2024 | 33.98 | 33.99 | 33.98 | 33.99 | 33.99 | 873 |
Feb 27, 2024 | 33.40 | 33.99 | 33.40 | 33.99 | 33.99 | 1,799 |
Feb 26, 2024 | 33.95 | 33.96 | 32.60 | 33.40 | 33.40 | 5,332 |
Feb 23, 2024 | 33.92 | 33.98 | 32.50 | 33.94 | 33.94 | 10,025 |
Feb 22, 2024 | 33.71 | 33.99 | 33.71 | 33.99 | 33.99 | 2,762 |
Feb 21, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 420 |
Feb 20, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Feb 19, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Feb 16, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Feb 15, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Feb 14, 2024 | 34.20 | 34.88 | 34.20 | 34.88 | 34.88 | 6,178 |
Feb 13, 2024 | 34.85 | 34.94 | 34.85 | 34.90 | 34.90 | 1,797 |
Feb 12, 2024 | 34.94 | 34.94 | 34.01 | 34.07 | 34.07 | 4,058 |
Feb 9, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 891 |
Feb 8, 2024 | 34.92 | 34.94 | 34.00 | 34.94 | 34.94 | 6,969 |
Feb 7, 2024 | 34.90 | 34.94 | 34.80 | 34.94 | 34.94 | 3,282 |
Feb 6, 2024 | 34.89 | 34.94 | 34.83 | 34.85 | 34.85 | 2,438 |
Feb 2, 2024 | 34.90 | 34.90 | 34.78 | 34.90 | 34.90 | 1,634 |
Feb 1, 2024 | 34.90 | 34.90 | 33.55 | 33.55 | 33.55 | 1,553 |
Jan 31, 2024 | 34.95 | 34.95 | 34.50 | 34.90 | 34.90 | 3,221 |
Jan 30, 2024 | 34.93 | 34.95 | 34.46 | 34.95 | 34.95 | 4,245 |
Jan 29, 2024 | 34.91 | 34.95 | 34.65 | 34.95 | 34.95 | 7,745 |
Jan 26, 2024 | 34.94 | 34.94 | 34.90 | 34.91 | 34.91 | 2,158 |
Jan 25, 2024 | 34.25 | 34.99 | 34.25 | 34.99 | 34.99 | 12,275 |
Jan 24, 2024 | 34.95 | 34.95 | 34.52 | 34.95 | 34.95 | 1,919 |
Jan 23, 2024 | 34.44 | 35.00 | 34.44 | 35.00 | 35.00 | 5,917 |
Jan 22, 2024 | 34.64 | 34.67 | 34.07 | 34.46 | 34.46 | 2,866 |
Jan 19, 2024 | 34.39 | 34.69 | 33.34 | 34.64 | 34.64 | 7,265 |
Jan 18, 2024 | 34.54 | 35.00 | 33.97 | 35.00 | 35.00 | 556,834 |
Jan 17, 2024 | 34.50 | 35.00 | 33.75 | 35.00 | 35.00 | 21,946 |
Jan 16, 2024 | 34.57 | 35.00 | 34.50 | 35.00 | 35.00 | 5,337 |
Jan 15, 2024 | 34.31 | 34.50 | 34.31 | 34.50 | 34.50 | 2,398 |
Jan 12, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Jan 11, 2024 | 34.41 | 34.98 | 34.41 | 34.49 | 34.49 | 833 |
Jan 10, 2024 | 34.58 | 34.98 | 34.52 | 34.98 | 34.98 | 1,132 |
Jan 9, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 135 |
Jan 8, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 184 |
Jan 5, 2024 | 35.53 | 35.78 | 35.32 | 35.78 | 35.78 | 5,730 |
Jan 4, 2024 | 34.19 | 35.50 | 34.00 | 35.50 | 35.50 | 4,149 |
Jan 3, 2024 | 35.25 | 35.25 | 34.50 | 34.50 | 34.50 | 453 |
Jan 2, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Dec 29, 2023 | 35.70 | 36.38 | 34.06 | 36.38 | 36.38 | 52,488 |
Dec 28, 2023 | 35.70 | 35.96 | 35.29 | 35.70 | 35.70 | 58,929 |
Dec 27, 2023 | 35.49 | 35.49 | 34.24 | 35.49 | 35.49 | 26,146 |
Dec 26, 2023 | 35.48 | 35.48 | 35.47 | 35.48 | 35.48 | 10,405 |
Dec 22, 2023 | 35.25 | 35.49 | 35.20 | 35.49 | 35.49 | 39,867 |
Dec 21, 2023 | 35.20 | 35.20 | 34.97 | 35.20 | 35.20 | 19,144 |
Dec 20, 2023 | 35.00 | 35.20 | 34.88 | 35.20 | 35.20 | 39,799 |
Dec 19, 2023 | 33.00 | 35.50 | 33.00 | 34.50 | 34.50 | 217,566 |
Dec 18, 2023 | 33.00 | 33.50 | 33.00 | 33.23 | 33.23 | 76,718 |
Dec 15, 2023 | 32.98 | 33.00 | 32.33 | 33.00 | 33.00 | 649,860 |
Dec 14, 2023 | 32.90 | 33.03 | 32.36 | 32.39 | 32.39 | 1,751 |
Dec 13, 2023 | 0.56 Dividend | |||||
Dec 13, 2023 | 32.98 | 33.42 | 32.50 | 32.92 | 32.92 | 153,011 |
Dec 11, 2023 | 31.73 | 32.98 | 31.73 | 32.93 | 32.37 | 25,158 |
Dec 8, 2023 | 30.50 | 32.15 | 30.50 | 32.15 | 31.61 | 43,563 |
Dec 7, 2023 | 30.61 | 30.61 | 30.49 | 30.49 | 29.98 | 10,970 |
Dec 6, 2023 | 30.20 | 30.64 | 30.20 | 30.58 | 30.06 | 7,066 |
Dec 5, 2023 | 29.66 | 30.60 | 29.49 | 30.57 | 30.05 | 20,079 |
Dec 4, 2023 | 29.13 | 29.69 | 29.00 | 29.69 | 29.19 | 801,142 |
Dec 1, 2023 | 29.34 | 29.70 | 29.00 | 29.56 | 29.06 | 17,403 |
Nov 30, 2023 | 30.30 | 30.95 | 28.01 | 28.66 | 28.18 | 1,046,541 |
Nov 29, 2023 | 30.00 | 30.29 | 29.98 | 30.29 | 29.78 | 16,381 |
Nov 28, 2023 | 29.98 | 30.12 | 29.02 | 29.02 | 28.53 | 3,309 |
Nov 27, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 29.56 | 119 |
Nov 24, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 29.79 | 609 |
Nov 23, 2023 | 30.49 | 30.49 | 30.45 | 30.45 | 29.94 | 2,755 |
Nov 22, 2023 | 30.49 | 30.50 | 30.48 | 30.50 | 29.99 | 2,528 |
Nov 21, 2023 | 30.40 | 30.49 | 29.92 | 30.49 | 29.98 | 2,803 |
Nov 17, 2023 | 30.49 | 30.50 | 30.21 | 30.49 | 29.98 | 3,183 |
Nov 16, 2023 | 29.99 | 30.60 | 29.89 | 30.42 | 29.91 | 14,173 |
Nov 15, 2023 | 30.59 | 30.59 | 29.89 | 30.50 | 29.99 | 3,134 |
Nov 14, 2023 | 30.50 | 31.20 | 29.00 | 29.91 | 29.41 | 14,734 |
Nov 13, 2023 | 29.88 | 30.49 | 29.76 | 30.49 | 29.98 | 2,437 |
Nov 10, 2023 | 29.85 | 30.17 | 29.70 | 29.98 | 29.47 | 11,000 |
Nov 9, 2023 | 30.48 | 30.48 | 30.45 | 30.45 | 29.94 | 399 |
Nov 8, 2023 | 30.19 | 30.39 | 30.19 | 30.39 | 29.88 | 551 |
Nov 7, 2023 | 30.30 | 30.64 | 29.19 | 30.19 | 29.68 | 5,882 |
Nov 6, 2023 | 31.07 | 31.41 | 31.07 | 31.36 | 30.83 | 5,721 |
Nov 3, 2023 | 31.00 | 32.45 | 28.30 | 32.45 | 31.90 | 63,436 |
Nov 1, 2023 | 30.95 | 30.97 | 30.24 | 30.70 | 30.18 | 5,429 |
Oct 31, 2023 | 31.12 | 31.12 | 30.11 | 31.12 | 30.59 | 5,337 |
Oct 30, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.48 | - |