Other OTC - Delayed Quote • USD
Bunzl plc (BZLFY)
At close: April 26 at 3:59 PM EDT
Currency in USD 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 26, 2024 | 38.49 | 38.50 | 38.28 | 38.42 | 38.42 | 182,900 |
Apr 25, 2024 | 37.44 | 38.05 | 37.44 | 37.86 | 37.86 | 19,500 |
Apr 24, 2024 | 38.56 | 38.56 | 38.22 | 38.41 | 38.41 | 16,700 |
Apr 23, 2024 | 37.76 | 38.10 | 37.76 | 38.10 | 38.10 | 28,600 |
Apr 22, 2024 | 37.74 | 38.21 | 37.54 | 37.66 | 37.66 | 15,600 |
Apr 19, 2024 | 37.12 | 37.17 | 36.97 | 36.99 | 36.99 | 13,000 |
Apr 18, 2024 | 36.77 | 37.12 | 36.77 | 36.98 | 36.98 | 20,200 |
Apr 17, 2024 | 37.13 | 37.21 | 36.97 | 37.10 | 37.10 | 72,200 |
Apr 16, 2024 | 36.90 | 37.00 | 36.81 | 36.94 | 36.94 | 49,200 |
Apr 15, 2024 | 37.25 | 37.30 | 37.00 | 37.04 | 37.04 | 8,700 |
Apr 12, 2024 | 37.26 | 37.26 | 36.82 | 36.83 | 36.83 | 13,100 |
Apr 11, 2024 | 37.64 | 37.71 | 37.22 | 37.70 | 37.70 | 21,300 |
Apr 10, 2024 | 37.11 | 37.25 | 36.95 | 37.07 | 37.07 | 20,000 |
Apr 9, 2024 | 37.25 | 37.44 | 36.87 | 37.41 | 37.41 | 30,400 |
Apr 8, 2024 | 36.94 | 36.98 | 36.85 | 36.85 | 36.85 | 20,200 |
Apr 5, 2024 | 36.61 | 37.14 | 36.60 | 37.05 | 37.05 | 31,600 |
Apr 4, 2024 | 37.14 | 37.17 | 36.61 | 36.61 | 36.61 | 14,500 |
Apr 3, 2024 | 37.02 | 37.22 | 36.94 | 37.12 | 37.12 | 95,600 |
Apr 2, 2024 | 37.50 | 37.50 | 36.99 | 37.03 | 37.03 | 24,000 |
Apr 1, 2024 | 38.01 | 38.30 | 37.80 | 38.12 | 38.12 | 26,400 |
Mar 28, 2024 | 38.47 | 38.75 | 38.21 | 38.34 | 38.34 | 54,100 |
Mar 27, 2024 | 38.48 | 39.19 | 38.26 | 38.51 | 38.51 | 26,600 |
Mar 26, 2024 | 38.27 | 38.79 | 38.19 | 38.33 | 38.33 | 366,300 |
Mar 25, 2024 | 38.49 | 38.91 | 38.11 | 38.15 | 38.15 | 338,900 |
Mar 22, 2024 | 39.06 | 39.12 | 38.74 | 38.75 | 38.75 | 11,900 |
Mar 21, 2024 | 38.93 | 39.27 | 38.75 | 38.79 | 38.79 | 12,800 |
Mar 20, 2024 | 38.72 | 39.07 | 38.37 | 38.73 | 38.73 | 10,700 |
Mar 19, 2024 | 38.26 | 38.83 | 38.25 | 38.37 | 38.37 | 56,400 |
Mar 18, 2024 | 38.50 | 38.53 | 38.34 | 38.36 | 38.36 | 31,600 |
Mar 15, 2024 | 38.46 | 38.62 | 38.26 | 38.27 | 38.27 | 12,100 |
Mar 14, 2024 | 39.03 | 39.06 | 38.62 | 38.62 | 38.62 | 17,900 |
Mar 13, 2024 | 39.55 | 39.94 | 39.28 | 39.38 | 39.38 | 22,400 |
Mar 12, 2024 | 39.58 | 40.22 | 39.51 | 39.98 | 39.98 | 10,800 |
Mar 11, 2024 | 39.54 | 39.85 | 39.41 | 39.49 | 39.49 | 10,500 |
Mar 8, 2024 | 39.54 | 39.99 | 39.54 | 39.91 | 39.91 | 136,600 |
Mar 7, 2024 | 39.19 | 39.48 | 39.19 | 39.26 | 39.26 | 18,600 |
Mar 6, 2024 | 39.08 | 39.27 | 38.96 | 39.13 | 39.13 | 24,400 |
Mar 5, 2024 | 39.19 | 39.53 | 39.13 | 39.31 | 39.31 | 11,400 |
Mar 4, 2024 | 38.77 | 39.11 | 38.76 | 38.90 | 38.90 | 42,300 |
Mar 1, 2024 | 39.11 | 39.45 | 39.01 | 39.22 | 39.22 | 11,400 |
Feb 29, 2024 | 39.96 | 39.96 | 39.70 | 39.90 | 39.90 | 15,700 |
Feb 28, 2024 | 40.00 | 40.00 | 39.57 | 39.57 | 39.57 | 9,600 |
Feb 27, 2024 | 40.57 | 40.98 | 39.98 | 39.98 | 39.98 | 8,300 |
Feb 26, 2024 | 40.30 | 40.95 | 40.09 | 40.71 | 40.71 | 6,700 |
Feb 23, 2024 | 41.56 | 42.39 | 41.56 | 41.80 | 41.80 | 13,300 |
Feb 22, 2024 | 40.41 | 41.30 | 40.41 | 41.22 | 41.22 | 21,400 |
Feb 21, 2024 | 40.95 | 41.13 | 40.48 | 40.81 | 40.81 | 11,400 |
Feb 20, 2024 | 40.30 | 41.13 | 40.30 | 41.09 | 41.09 | 7,000 |
Feb 16, 2024 | 40.20 | 40.88 | 40.16 | 40.27 | 40.27 | 12,100 |
Feb 15, 2024 | 40.10 | 40.12 | 39.87 | 40.02 | 40.02 | 9,000 |
Feb 14, 2024 | 39.98 | 40.15 | 39.56 | 40.15 | 40.15 | 19,100 |
Feb 13, 2024 | 40.01 | 40.04 | 39.32 | 39.83 | 39.83 | 68,600 |
Feb 12, 2024 | 40.29 | 40.34 | 39.98 | 40.25 | 40.25 | 10,900 |
Feb 9, 2024 | 40.55 | 40.55 | 40.28 | 40.28 | 40.28 | 5,900 |
Feb 8, 2024 | 39.89 | 40.59 | 39.89 | 40.26 | 40.26 | 9,900 |
Feb 7, 2024 | 40.21 | 40.33 | 39.90 | 40.16 | 40.16 | 28,000 |
Feb 6, 2024 | 40.25 | 40.67 | 40.16 | 40.52 | 40.52 | 136,400 |
Feb 5, 2024 | 40.11 | 40.18 | 39.90 | 39.99 | 39.99 | 232,300 |
Feb 2, 2024 | 40.70 | 41.00 | 40.46 | 40.84 | 40.84 | 51,600 |
Feb 1, 2024 | 40.56 | 41.11 | 40.35 | 40.98 | 40.98 | 9,900 |
Jan 31, 2024 | 41.42 | 41.42 | 40.76 | 41.05 | 41.05 | 12,500 |
Jan 30, 2024 | 40.84 | 41.00 | 40.76 | 40.92 | 40.92 | 12,300 |
Jan 29, 2024 | 40.54 | 40.78 | 40.40 | 40.64 | 40.64 | 12,600 |
Jan 26, 2024 | 40.71 | 40.97 | 40.49 | 40.52 | 40.52 | 17,200 |
Jan 25, 2024 | 40.10 | 40.27 | 40.01 | 40.27 | 40.27 | 12,800 |
Jan 24, 2024 | 40.50 | 40.63 | 40.34 | 40.49 | 40.49 | 7,200 |
Jan 23, 2024 | 40.81 | 40.86 | 40.22 | 40.67 | 40.67 | 13,900 |
Jan 22, 2024 | 41.49 | 41.62 | 41.37 | 41.55 | 41.55 | 12,200 |
Jan 19, 2024 | 41.09 | 41.33 | 40.92 | 41.07 | 41.07 | 15,300 |
Jan 18, 2024 | 39.82 | 41.23 | 39.82 | 41.23 | 41.23 | 12,500 |
Jan 17, 2024 | 40.45 | 41.08 | 40.35 | 41.08 | 41.08 | 18,300 |
Jan 16, 2024 | 41.22 | 41.22 | 40.72 | 41.09 | 41.09 | 14,400 |
Jan 12, 2024 | 41.57 | 42.04 | 41.50 | 41.57 | 41.57 | 6,800 |
Jan 11, 2024 | 40.92 | 41.10 | 40.66 | 40.85 | 40.85 | 13,900 |
Jan 10, 2024 | 40.78 | 41.25 | 40.78 | 40.78 | 40.78 | 6,600 |
Jan 9, 2024 | 40.69 | 40.98 | 40.61 | 40.87 | 40.87 | 4,700 |
Jan 8, 2024 | 41.44 | 41.44 | 40.53 | 40.98 | 40.98 | 10,600 |
Jan 5, 2024 | 40.12 | 40.87 | 40.12 | 40.40 | 40.40 | 19,700 |
Jan 4, 2024 | 40.39 | 40.52 | 40.26 | 40.26 | 40.26 | 76,600 |
Jan 3, 2024 | 40.13 | 40.13 | 39.58 | 39.91 | 39.91 | 11,900 |
Jan 2, 2024 | 40.84 | 40.84 | 39.93 | 40.07 | 40.07 | 26,700 |
Dec 29, 2023 | 39.91 | 41.33 | 39.91 | 40.94 | 40.94 | 8,100 |
Dec 28, 2023 | 40.10 | 40.94 | 40.10 | 40.79 | 40.79 | 17,000 |
Dec 27, 2023 | 40.86 | 41.05 | 40.78 | 40.92 | 40.92 | 16,100 |
Dec 26, 2023 | 39.82 | 41.78 | 39.82 | 41.02 | 41.02 | 14,600 |
Dec 22, 2023 | 40.77 | 42.02 | 40.18 | 41.33 | 41.33 | 68,800 |
Dec 21, 2023 | 40.67 | 40.94 | 40.19 | 40.78 | 40.78 | 15,800 |
Dec 20, 2023 | 40.58 | 40.90 | 40.48 | 40.48 | 40.48 | 159,700 |
Dec 19, 2023 | 40.38 | 40.45 | 40.19 | 40.32 | 40.32 | 68,400 |
Dec 18, 2023 | 39.51 | 39.72 | 39.35 | 39.51 | 39.51 | 18,700 |
Dec 15, 2023 | 39.28 | 39.47 | 39.28 | 39.40 | 39.40 | 11,000 |
Dec 14, 2023 | 39.22 | 39.91 | 39.22 | 39.85 | 39.85 | 17,900 |
Dec 13, 2023 | 39.25 | 39.57 | 38.62 | 39.57 | 39.57 | 28,700 |
Dec 12, 2023 | 39.17 | 39.18 | 38.73 | 39.05 | 39.05 | 9,500 |
Dec 11, 2023 | 38.79 | 39.10 | 38.79 | 38.85 | 38.85 | 18,200 |
Dec 8, 2023 | 38.77 | 38.77 | 38.29 | 38.51 | 38.51 | 11,000 |
Dec 7, 2023 | 37.70 | 38.43 | 37.70 | 38.23 | 38.23 | 13,700 |
Dec 6, 2023 | 37.97 | 38.55 | 37.97 | 38.31 | 38.31 | 91,800 |
Dec 5, 2023 | 37.94 | 38.07 | 37.90 | 37.98 | 37.98 | 9,200 |
Dec 4, 2023 | 37.78 | 37.91 | 37.63 | 37.91 | 37.91 | 11,900 |
Dec 1, 2023 | 37.77 | 38.18 | 37.77 | 38.18 | 38.18 | 20,100 |
Nov 30, 2023 | 36.96 | 37.92 | 36.96 | 37.86 | 37.86 | 21,500 |
Nov 29, 2023 | 36.72 | 37.47 | 36.72 | 37.23 | 37.23 | 361,400 |
Nov 28, 2023 | 37.60 | 37.83 | 37.47 | 37.53 | 37.53 | 161,100 |
Nov 27, 2023 | 37.45 | 37.57 | 37.27 | 37.57 | 37.57 | 13,800 |
Nov 24, 2023 | 37.21 | 37.52 | 37.21 | 37.37 | 37.37 | 7,000 |
Nov 22, 2023 | 36.09 | 36.85 | 36.09 | 36.69 | 36.69 | 13,600 |
Nov 21, 2023 | 35.78 | 36.63 | 35.78 | 36.47 | 36.47 | 14,000 |
Nov 20, 2023 | 36.53 | 36.53 | 36.35 | 36.45 | 36.45 | 24,800 |
Nov 17, 2023 | 36.55 | 37.20 | 36.47 | 36.66 | 36.66 | 12,600 |
Nov 16, 2023 | 0.23 Dividend | |||||
Nov 16, 2023 | 36.34 | 36.42 | 35.85 | 36.21 | 36.21 | 10,900 |
Nov 15, 2023 | 36.56 | 36.82 | 36.05 | 36.38 | 36.15 | 16,900 |
Nov 14, 2023 | 36.86 | 36.97 | 36.63 | 36.90 | 36.67 | 14,900 |
Nov 13, 2023 | 36.04 | 36.38 | 36.04 | 36.36 | 36.13 | 21,900 |
Nov 10, 2023 | 35.49 | 35.92 | 35.49 | 35.92 | 35.69 | 11,700 |
Nov 9, 2023 | 36.07 | 36.16 | 35.72 | 35.73 | 35.50 | 14,900 |
Nov 8, 2023 | 35.88 | 35.96 | 35.77 | 35.80 | 35.57 | 14,900 |
Nov 7, 2023 | 35.98 | 35.99 | 35.62 | 35.81 | 35.58 | 15,000 |
Nov 6, 2023 | 35.52 | 35.78 | 35.50 | 35.51 | 35.29 | 25,000 |
Nov 3, 2023 | 36.29 | 36.29 | 36.02 | 36.14 | 35.91 | 20,700 |
Nov 2, 2023 | 35.17 | 36.18 | 35.17 | 36.02 | 35.79 | 11,300 |
Nov 1, 2023 | 36.01 | 36.06 | 35.74 | 36.02 | 35.79 | 7,800 |
Oct 31, 2023 | 35.42 | 35.76 | 35.34 | 35.71 | 35.48 | 137,600 |
Oct 30, 2023 | 35.22 | 35.39 | 35.15 | 35.39 | 35.17 | 34,300 |
Oct 27, 2023 | 35.30 | 35.30 | 34.91 | 35.02 | 34.80 | 14,800 |
Oct 26, 2023 | 34.56 | 34.89 | 34.55 | 34.82 | 34.60 | 24,900 |
Oct 25, 2023 | 34.56 | 34.82 | 34.49 | 34.53 | 34.31 | 22,100 |
Oct 24, 2023 | 34.01 | 34.36 | 33.97 | 34.29 | 34.07 | 38,200 |
Oct 23, 2023 | 35.48 | 36.05 | 35.48 | 35.90 | 35.67 | 18,600 |
Oct 20, 2023 | 35.34 | 35.62 | 34.94 | 35.20 | 34.98 | 20,900 |
Oct 19, 2023 | 35.35 | 35.47 | 35.18 | 35.30 | 35.08 | 13,800 |
Oct 18, 2023 | 35.83 | 36.08 | 35.44 | 35.44 | 35.22 | 26,700 |
Oct 17, 2023 | 36.07 | 36.46 | 36.06 | 36.32 | 36.09 | 13,800 |
Oct 16, 2023 | 36.42 | 36.56 | 36.16 | 36.51 | 36.28 | 28,000 |
Oct 13, 2023 | 36.56 | 36.63 | 36.26 | 36.48 | 36.25 | 16,700 |
Oct 12, 2023 | 37.24 | 37.32 | 36.85 | 36.85 | 36.62 | 14,300 |
Oct 11, 2023 | 37.10 | 37.32 | 37.02 | 37.30 | 37.06 | 17,600 |
Oct 10, 2023 | 36.82 | 37.19 | 36.76 | 37.01 | 36.78 | 26,300 |
Oct 9, 2023 | 36.18 | 36.51 | 36.13 | 36.50 | 36.27 | 13,200 |
Oct 6, 2023 | 36.06 | 36.56 | 35.86 | 36.56 | 36.33 | 12,200 |
Oct 5, 2023 | 35.92 | 35.97 | 35.60 | 35.88 | 35.65 | 21,500 |
Oct 4, 2023 | 35.68 | 35.68 | 35.23 | 35.56 | 35.34 | 14,200 |
Oct 3, 2023 | 35.65 | 35.65 | 35.17 | 35.54 | 35.32 | 13,700 |
Oct 2, 2023 | 35.45 | 35.45 | 35.09 | 35.18 | 34.96 | 20,300 |
Sep 29, 2023 | 36.00 | 36.02 | 35.68 | 35.83 | 35.60 | 10,400 |
Sep 28, 2023 | 35.37 | 35.80 | 35.30 | 35.55 | 35.33 | 20,600 |
Sep 27, 2023 | 34.80 | 34.90 | 34.65 | 34.90 | 34.68 | 12,100 |
Sep 26, 2023 | 35.08 | 35.13 | 34.66 | 34.99 | 34.77 | 16,000 |
Sep 25, 2023 | 35.08 | 35.61 | 35.05 | 35.29 | 35.07 | 22,900 |
Sep 22, 2023 | 35.79 | 35.91 | 35.59 | 35.73 | 35.50 | 19,600 |
Sep 21, 2023 | 36.06 | 36.31 | 35.92 | 35.94 | 35.71 | 36,200 |
Sep 20, 2023 | 36.28 | 36.62 | 36.25 | 36.46 | 36.23 | 18,300 |
Sep 19, 2023 | 35.79 | 35.92 | 35.67 | 35.86 | 35.63 | 19,100 |
Sep 18, 2023 | 35.42 | 35.73 | 35.38 | 35.61 | 35.38 | 19,800 |
Sep 15, 2023 | 35.59 | 35.59 | 35.28 | 35.37 | 35.15 | 41,700 |
Sep 14, 2023 | 35.14 | 35.41 | 34.96 | 35.08 | 34.86 | 18,700 |
Sep 13, 2023 | 35.13 | 35.35 | 34.86 | 34.86 | 34.64 | 9,200 |
Sep 12, 2023 | 34.92 | 35.11 | 34.83 | 34.88 | 34.66 | 605,300 |
Sep 11, 2023 | 35.12 | 35.44 | 34.96 | 34.96 | 34.74 | 213,900 |
Sep 8, 2023 | 35.16 | 35.37 | 34.99 | 35.08 | 34.86 | 11,600 |
Sep 7, 2023 | 35.14 | 35.22 | 34.92 | 35.05 | 34.83 | 34,300 |
Sep 6, 2023 | 35.20 | 35.59 | 35.20 | 35.59 | 35.36 | 14,100 |
Sep 5, 2023 | 35.13 | 35.30 | 34.77 | 35.30 | 35.08 | 48,300 |
Sep 1, 2023 | 36.12 | 36.15 | 35.94 | 36.15 | 35.92 | 20,300 |
Aug 31, 2023 | 36.15 | 36.15 | 35.80 | 35.86 | 35.63 | 13,500 |
Aug 30, 2023 | 36.08 | 36.50 | 36.08 | 36.34 | 36.11 | 16,900 |
Aug 29, 2023 | 35.14 | 36.04 | 35.14 | 35.73 | 35.50 | 22,400 |
Aug 28, 2023 | 34.68 | 35.47 | 34.41 | 34.73 | 34.51 | 19,500 |
Aug 25, 2023 | 34.48 | 34.62 | 34.19 | 34.31 | 34.09 | 14,200 |
Aug 24, 2023 | 34.28 | 34.43 | 34.18 | 34.28 | 34.06 | 23,700 |
Aug 23, 2023 | 34.05 | 34.41 | 34.05 | 34.36 | 34.14 | 26,000 |
Aug 22, 2023 | 34.16 | 34.20 | 34.08 | 34.18 | 33.96 | 29,200 |
Aug 21, 2023 | 34.36 | 34.50 | 34.14 | 34.45 | 34.23 | 33,900 |
Aug 18, 2023 | 34.55 | 34.88 | 34.51 | 34.60 | 34.38 | 24,600 |
Aug 17, 2023 | 34.99 | 35.05 | 34.71 | 34.80 | 34.58 | 27,900 |
Aug 16, 2023 | 35.02 | 35.39 | 34.82 | 34.82 | 34.60 | 25,800 |
Aug 15, 2023 | 35.10 | 35.18 | 34.90 | 34.94 | 34.72 | 22,100 |
Aug 14, 2023 | 35.21 | 35.58 | 35.21 | 35.44 | 35.22 | 15,100 |
Aug 11, 2023 | 35.56 | 35.71 | 35.46 | 35.67 | 35.44 | 16,500 |
Aug 10, 2023 | 35.70 | 35.85 | 35.40 | 35.40 | 35.18 | 32,100 |
Aug 9, 2023 | 35.51 | 35.64 | 35.38 | 35.53 | 35.31 | 29,300 |
Aug 8, 2023 | 35.41 | 35.50 | 35.26 | 35.47 | 35.25 | 30,800 |
Aug 7, 2023 | 35.47 | 35.79 | 35.43 | 35.79 | 35.56 | 17,200 |
Aug 4, 2023 | 35.33 | 35.87 | 35.33 | 35.68 | 35.45 | 9,700 |
Aug 3, 2023 | 35.55 | 35.69 | 35.36 | 35.47 | 35.25 | 17,100 |
Aug 2, 2023 | 36.01 | 36.05 | 35.71 | 35.79 | 35.56 | 23,000 |
Aug 1, 2023 | 36.63 | 37.06 | 36.53 | 36.56 | 36.33 | 10,900 |
Jul 31, 2023 | 37.09 | 37.34 | 36.90 | 36.90 | 36.67 | 17,100 |
Jul 28, 2023 | 37.01 | 37.25 | 36.88 | 36.93 | 36.70 | 27,700 |
Jul 27, 2023 | 37.40 | 37.43 | 36.65 | 36.88 | 36.65 | 60,100 |
Jul 26, 2023 | 36.76 | 37.23 | 36.73 | 37.01 | 36.78 | 9,200 |
Jul 25, 2023 | 36.43 | 37.17 | 36.43 | 36.87 | 36.64 | 19,800 |
Jul 24, 2023 | 36.63 | 36.88 | 36.37 | 36.38 | 36.15 | 42,500 |
Jul 21, 2023 | 36.68 | 37.41 | 36.64 | 36.80 | 36.57 | 11,600 |
Jul 20, 2023 | 36.77 | 37.09 | 36.66 | 36.66 | 36.43 | 14,300 |
Jul 19, 2023 | 37.05 | 37.14 | 36.77 | 36.77 | 36.54 | 16,000 |
Jul 18, 2023 | 36.58 | 37.11 | 36.47 | 36.68 | 36.45 | 12,800 |
Jul 17, 2023 | 36.62 | 36.68 | 36.48 | 36.53 | 36.30 | 47,400 |
Jul 14, 2023 | 36.68 | 36.86 | 36.67 | 36.71 | 36.48 | 13,900 |
Jul 13, 2023 | 36.58 | 36.77 | 36.58 | 36.62 | 36.39 | 18,700 |
Jul 12, 2023 | 36.66 | 36.81 | 36.39 | 36.67 | 36.44 | 9,700 |
Jul 11, 2023 | 37.26 | 37.49 | 37.10 | 37.44 | 37.20 | 10,000 |
Jul 10, 2023 | 37.01 | 37.40 | 37.01 | 37.40 | 37.16 | 12,900 |
Jul 7, 2023 | 36.79 | 37.22 | 36.79 | 36.97 | 36.74 | 23,100 |
Jul 6, 2023 | 37.07 | 37.15 | 36.80 | 36.95 | 36.72 | 16,300 |
Jul 5, 2023 | 37.64 | 37.75 | 37.36 | 37.37 | 37.13 | 19,000 |
Jul 3, 2023 | 37.84 | 38.01 | 37.78 | 37.78 | 37.54 | 19,800 |
Jun 30, 2023 | 38.16 | 38.48 | 38.08 | 38.18 | 37.94 | 24,800 |
Jun 29, 2023 | 37.54 | 37.58 | 37.29 | 37.47 | 37.23 | 10,900 |
Jun 28, 2023 | 38.00 | 38.61 | 37.87 | 38.24 | 38.00 | 47,700 |
Jun 27, 2023 | 37.93 | 38.45 | 37.89 | 38.09 | 37.85 | 24,000 |
Jun 26, 2023 | 37.78 | 38.43 | 37.44 | 37.89 | 37.65 | 21,500 |
Jun 23, 2023 | 37.75 | 38.37 | 37.73 | 37.94 | 37.70 | 12,800 |
Jun 22, 2023 | 38.51 | 38.90 | 38.44 | 38.78 | 38.53 | 12,200 |
Jun 21, 2023 | 38.42 | 39.28 | 38.42 | 38.71 | 38.47 | 31,400 |
Jun 20, 2023 | 38.71 | 39.20 | 38.71 | 38.96 | 38.71 | 58,600 |
Jun 16, 2023 | 39.88 | 39.88 | 39.11 | 39.52 | 39.27 | 66,100 |
Jun 15, 2023 | 38.83 | 39.44 | 38.83 | 39.08 | 38.83 | 9,700 |
Jun 14, 2023 | 39.35 | 39.90 | 39.18 | 39.18 | 38.93 | 6,600 |
Jun 13, 2023 | 39.00 | 39.68 | 39.00 | 39.68 | 39.43 | 10,700 |
Jun 12, 2023 | 38.52 | 38.84 | 38.52 | 38.70 | 38.46 | 8,400 |
Jun 9, 2023 | 38.81 | 38.82 | 38.54 | 38.55 | 38.31 | 29,900 |
Jun 8, 2023 | 39.05 | 39.83 | 39.01 | 39.13 | 38.88 | 8,500 |
Jun 7, 2023 | 38.89 | 39.41 | 38.71 | 38.75 | 38.51 | 5,400 |
Jun 6, 2023 | 38.90 | 38.90 | 38.70 | 38.75 | 38.51 | 22,100 |
Jun 5, 2023 | 38.86 | 38.95 | 38.71 | 38.90 | 38.65 | 22,800 |
Jun 2, 2023 | 39.54 | 40.12 | 39.23 | 39.92 | 39.67 | 12,700 |
Jun 1, 2023 | 39.42 | 39.64 | 39.35 | 39.41 | 39.16 | 63,200 |
May 31, 2023 | 39.27 | 39.49 | 38.78 | 39.49 | 39.24 | 17,200 |
May 30, 2023 | 39.44 | 39.44 | 39.06 | 39.16 | 38.91 | 8,500 |
May 26, 2023 | 39.23 | 39.71 | 39.23 | 39.34 | 39.09 | 12,700 |
May 25, 2023 | 38.70 | 39.23 | 38.70 | 38.90 | 38.65 | 7,400 |
May 24, 2023 | 38.38 | 39.11 | 38.26 | 38.71 | 38.47 | 27,000 |
May 23, 2023 | 38.77 | 38.77 | 38.36 | 38.36 | 38.12 | 14,700 |
May 22, 2023 | 39.15 | 39.94 | 39.08 | 39.35 | 39.10 | 6,800 |
May 19, 2023 | 39.21 | 39.28 | 39.07 | 39.24 | 38.99 | 7,200 |
May 18, 2023 | 0.55 Dividend | |||||
May 18, 2023 | 39.10 | 39.53 | 38.98 | 39.42 | 39.17 | 20,900 |
May 17, 2023 | 39.38 | 40.46 | 39.09 | 39.67 | 38.88 | 8,900 |
May 16, 2023 | 39.60 | 40.19 | 38.91 | 39.32 | 38.53 | 11,000 |
May 15, 2023 | 39.81 | 40.31 | 39.69 | 39.83 | 39.03 | 6,800 |
May 12, 2023 | 39.63 | 40.12 | 39.54 | 39.81 | 39.01 | 15,900 |
May 11, 2023 | 39.46 | 40.14 | 39.33 | 39.84 | 39.04 | 7,800 |
May 10, 2023 | 40.33 | 40.75 | 39.69 | 39.96 | 39.16 | 28,500 |
May 9, 2023 | 39.68 | 40.23 | 39.67 | 40.23 | 39.42 | 8,900 |
May 8, 2023 | 40.08 | 41.00 | 40.08 | 40.14 | 39.34 | 34,400 |
May 5, 2023 | 40.08 | 40.67 | 40.08 | 40.21 | 39.40 | 6,300 |
May 4, 2023 | 39.76 | 40.39 | 39.68 | 40.03 | 39.23 | 13,800 |
May 3, 2023 | 39.91 | 40.26 | 39.75 | 39.75 | 38.95 | 22,500 |
May 2, 2023 | 39.25 | 39.61 | 39.18 | 39.38 | 38.59 | 27,400 |
May 1, 2023 | 40.19 | 40.45 | 39.85 | 39.85 | 39.05 | 17,400 |
Apr 28, 2023 | 39.65 | 40.39 | 39.63 | 40.10 | 39.30 | 135,500 |
Apr 27, 2023 | 39.24 | 40.00 | 39.20 | 39.60 | 38.81 | 163,400 |