NYSE - Nasdaq Real Time Price • USD
MPLX LP (MPLX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:52 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 19, 2024 | 40.37 | 41.12 | 40.35 | 40.68 | 40.68 | 3,696,600 |
Apr 18, 2024 | 40.10 | 40.44 | 40.05 | 40.21 | 40.21 | 1,735,600 |
Apr 17, 2024 | 39.86 | 40.22 | 39.79 | 39.99 | 39.99 | 2,618,000 |
Apr 16, 2024 | 39.80 | 40.18 | 39.56 | 39.66 | 39.66 | 5,579,800 |
Apr 15, 2024 | 40.74 | 40.81 | 39.86 | 39.86 | 39.86 | 2,682,500 |
Apr 12, 2024 | 41.20 | 41.50 | 40.63 | 40.64 | 40.64 | 2,878,400 |
Apr 11, 2024 | 41.39 | 41.43 | 41.01 | 41.10 | 41.10 | 1,895,200 |
Apr 10, 2024 | 41.84 | 41.85 | 41.33 | 41.39 | 41.39 | 1,916,500 |
Apr 9, 2024 | 42.03 | 42.14 | 41.70 | 41.75 | 41.75 | 1,369,200 |
Apr 8, 2024 | 42.13 | 42.47 | 41.87 | 41.92 | 41.92 | 1,996,400 |
Apr 5, 2024 | 42.34 | 42.46 | 42.13 | 42.13 | 42.13 | 1,986,700 |
Apr 4, 2024 | 42.47 | 42.89 | 42.26 | 42.35 | 42.35 | 2,413,500 |
Apr 3, 2024 | 41.99 | 42.46 | 41.98 | 42.34 | 42.34 | 1,924,000 |
Apr 2, 2024 | 41.44 | 41.94 | 41.26 | 41.92 | 41.92 | 1,957,800 |
Apr 1, 2024 | 41.67 | 41.68 | 41.24 | 41.32 | 41.32 | 1,259,700 |
Mar 28, 2024 | 41.53 | 41.66 | 41.30 | 41.56 | 41.56 | 1,840,600 |
Mar 27, 2024 | 40.93 | 41.31 | 40.87 | 41.31 | 41.31 | 2,031,700 |
Mar 26, 2024 | 40.89 | 40.99 | 40.61 | 40.88 | 40.88 | 1,714,300 |
Mar 25, 2024 | 40.77 | 40.91 | 40.61 | 40.69 | 40.69 | 1,188,700 |
Mar 22, 2024 | 40.68 | 40.70 | 40.33 | 40.57 | 40.57 | 1,290,500 |
Mar 21, 2024 | 40.50 | 40.82 | 40.31 | 40.67 | 40.67 | 1,527,300 |
Mar 20, 2024 | 40.01 | 40.70 | 39.91 | 40.50 | 40.50 | 2,250,800 |
Mar 19, 2024 | 40.10 | 40.41 | 40.01 | 40.20 | 40.20 | 2,454,500 |
Mar 18, 2024 | 40.23 | 40.48 | 40.10 | 40.34 | 40.34 | 1,482,700 |
Mar 15, 2024 | 40.19 | 40.49 | 40.19 | 40.30 | 40.30 | 2,517,800 |
Mar 14, 2024 | 40.94 | 41.02 | 40.18 | 40.28 | 40.28 | 2,069,100 |
Mar 13, 2024 | 40.82 | 41.06 | 40.77 | 40.79 | 40.79 | 1,339,900 |
Mar 12, 2024 | 40.63 | 40.93 | 40.53 | 40.70 | 40.70 | 1,385,700 |
Mar 11, 2024 | 40.42 | 40.64 | 40.28 | 40.63 | 40.63 | 1,375,100 |
Mar 8, 2024 | 40.54 | 40.60 | 40.21 | 40.42 | 40.42 | 1,469,900 |
Mar 7, 2024 | 40.64 | 40.77 | 40.46 | 40.62 | 40.62 | 1,059,200 |
Mar 6, 2024 | 40.12 | 40.65 | 40.12 | 40.60 | 40.60 | 1,454,400 |
Mar 5, 2024 | 39.68 | 40.27 | 39.63 | 40.00 | 40.00 | 2,391,600 |
Mar 4, 2024 | 39.06 | 39.53 | 39.01 | 39.51 | 39.51 | 1,818,000 |
Mar 1, 2024 | 38.64 | 39.10 | 38.63 | 39.00 | 39.00 | 1,845,200 |
Feb 29, 2024 | 38.70 | 38.91 | 38.44 | 38.44 | 38.44 | 2,584,400 |
Feb 28, 2024 | 39.25 | 39.59 | 38.58 | 38.61 | 38.61 | 3,714,300 |
Feb 27, 2024 | 39.30 | 39.59 | 39.26 | 39.37 | 39.37 | 3,828,000 |
Feb 26, 2024 | 39.67 | 39.74 | 39.31 | 39.34 | 39.34 | 3,398,100 |
Feb 23, 2024 | 39.78 | 39.95 | 39.63 | 39.67 | 39.67 | 3,107,300 |
Feb 22, 2024 | 39.90 | 39.95 | 39.56 | 39.75 | 39.75 | 3,919,400 |
Feb 21, 2024 | 39.48 | 39.92 | 39.37 | 39.84 | 39.84 | 3,676,300 |
Feb 20, 2024 | 39.05 | 39.32 | 39.00 | 39.32 | 39.32 | 2,416,800 |
Feb 16, 2024 | 38.94 | 39.16 | 38.80 | 39.03 | 39.03 | 1,489,900 |
Feb 15, 2024 | 38.23 | 39.13 | 38.22 | 38.88 | 38.88 | 2,680,300 |
Feb 14, 2024 | 38.00 | 38.30 | 37.93 | 38.16 | 38.16 | 2,349,400 |
Feb 13, 2024 | 38.13 | 38.24 | 37.78 | 37.79 | 37.79 | 1,720,600 |
Feb 12, 2024 | 37.95 | 38.34 | 37.88 | 38.08 | 38.08 | 2,872,600 |
Feb 9, 2024 | 37.82 | 37.99 | 37.59 | 37.72 | 37.72 | 1,908,200 |
Feb 8, 2024 | 37.62 | 37.91 | 37.61 | 37.79 | 37.79 | 2,239,000 |
Feb 7, 2024 | 37.67 | 37.77 | 37.47 | 37.70 | 37.70 | 1,944,100 |
Feb 6, 2024 | 37.55 | 37.86 | 37.44 | 37.49 | 37.49 | 2,008,700 |
Feb 5, 2024 | 37.27 | 37.67 | 37.04 | 37.53 | 37.53 | 2,464,700 |
Feb 2, 2024 | 0.85 Dividend | |||||
Feb 2, 2024 | 37.88 | 37.98 | 37.30 | 37.43 | 37.43 | 2,817,100 |
Feb 1, 2024 | 38.75 | 39.22 | 38.51 | 38.85 | 38.00 | 3,875,800 |
Jan 31, 2024 | 38.74 | 38.75 | 38.46 | 38.55 | 37.71 | 2,132,500 |
Jan 30, 2024 | 38.15 | 38.71 | 38.15 | 38.51 | 37.67 | 3,006,800 |
Jan 29, 2024 | 38.00 | 38.17 | 37.91 | 38.05 | 37.22 | 2,303,900 |
Jan 26, 2024 | 37.76 | 37.98 | 37.70 | 37.90 | 37.07 | 1,563,600 |
Jan 25, 2024 | 37.46 | 37.76 | 37.37 | 37.76 | 36.93 | 1,656,600 |
Jan 24, 2024 | 37.52 | 37.52 | 37.31 | 37.37 | 36.55 | 1,607,300 |
Jan 23, 2024 | 37.49 | 37.61 | 37.32 | 37.50 | 36.68 | 1,455,400 |
Jan 22, 2024 | 37.35 | 37.57 | 37.25 | 37.40 | 36.58 | 3,311,000 |
Jan 19, 2024 | 36.94 | 37.19 | 36.94 | 37.09 | 36.28 | 2,198,700 |
Jan 18, 2024 | 37.08 | 37.20 | 36.80 | 36.93 | 36.12 | 2,347,000 |
Jan 17, 2024 | 37.10 | 37.20 | 36.76 | 36.95 | 36.14 | 2,825,100 |
Jan 16, 2024 | 37.40 | 37.50 | 37.10 | 37.15 | 36.34 | 1,910,400 |
Jan 12, 2024 | 37.42 | 37.47 | 37.26 | 37.35 | 36.53 | 1,712,100 |
Jan 11, 2024 | 37.14 | 37.41 | 37.03 | 37.14 | 36.33 | 1,624,600 |
Jan 10, 2024 | 37.35 | 37.46 | 37.08 | 37.15 | 36.34 | 2,405,900 |
Jan 9, 2024 | 37.41 | 37.41 | 37.12 | 37.31 | 36.49 | 1,433,000 |
Jan 8, 2024 | 37.01 | 37.32 | 36.98 | 37.23 | 36.42 | 2,273,700 |
Jan 5, 2024 | 37.06 | 37.16 | 36.98 | 37.11 | 36.30 | 1,527,100 |
Jan 4, 2024 | 37.17 | 37.22 | 36.83 | 36.85 | 36.04 | 1,244,300 |
Jan 3, 2024 | 36.75 | 37.10 | 36.67 | 36.91 | 36.10 | 1,591,300 |
Jan 2, 2024 | 36.80 | 36.86 | 36.58 | 36.67 | 35.87 | 1,467,100 |
Dec 29, 2023 | 36.46 | 36.77 | 36.42 | 36.72 | 35.92 | 1,103,700 |
Dec 28, 2023 | 36.50 | 36.67 | 36.40 | 36.41 | 35.61 | 1,040,200 |
Dec 27, 2023 | 36.53 | 36.55 | 36.37 | 36.50 | 35.70 | 679,400 |
Dec 26, 2023 | 36.61 | 36.70 | 36.45 | 36.51 | 35.71 | 868,400 |
Dec 22, 2023 | 36.53 | 36.80 | 36.28 | 36.52 | 35.72 | 1,529,300 |
Dec 21, 2023 | 36.44 | 36.65 | 36.27 | 36.41 | 35.61 | 1,281,200 |
Dec 20, 2023 | 36.53 | 36.71 | 36.31 | 36.31 | 35.52 | 1,519,000 |
Dec 19, 2023 | 36.46 | 36.67 | 36.27 | 36.44 | 35.64 | 2,533,400 |
Dec 18, 2023 | 36.47 | 36.73 | 36.30 | 36.32 | 35.53 | 2,194,100 |
Dec 15, 2023 | 36.23 | 36.23 | 35.75 | 36.01 | 35.22 | 7,341,200 |
Dec 14, 2023 | 36.06 | 36.39 | 36.00 | 36.12 | 35.33 | 1,772,100 |
Dec 13, 2023 | 35.73 | 35.97 | 35.51 | 35.82 | 35.04 | 2,236,000 |
Dec 12, 2023 | 35.95 | 35.95 | 35.53 | 35.76 | 34.98 | 1,863,800 |
Dec 11, 2023 | 36.00 | 36.12 | 35.84 | 35.94 | 35.15 | 1,656,900 |
Dec 8, 2023 | 35.90 | 36.16 | 35.76 | 36.08 | 35.29 | 2,213,300 |
Dec 7, 2023 | 35.98 | 36.06 | 35.64 | 35.87 | 35.09 | 1,906,700 |
Dec 6, 2023 | 36.27 | 36.34 | 35.88 | 35.99 | 35.20 | 1,734,500 |
Dec 5, 2023 | 36.66 | 36.68 | 36.31 | 36.36 | 35.56 | 1,527,900 |
Dec 4, 2023 | 36.50 | 36.69 | 36.45 | 36.66 | 35.86 | 1,154,900 |
Dec 1, 2023 | 36.40 | 36.64 | 36.35 | 36.61 | 35.81 | 1,549,800 |
Nov 30, 2023 | 36.30 | 36.51 | 36.15 | 36.46 | 35.66 | 3,059,700 |
Nov 29, 2023 | 36.14 | 36.36 | 35.98 | 36.21 | 35.42 | 1,659,700 |
Nov 28, 2023 | 36.21 | 36.23 | 36.00 | 36.10 | 35.31 | 1,396,100 |
Nov 27, 2023 | 36.02 | 36.24 | 35.99 | 36.15 | 35.36 | 1,473,700 |
Nov 24, 2023 | 35.70 | 36.22 | 35.70 | 35.93 | 35.14 | 679,700 |
Nov 22, 2023 | 35.60 | 35.83 | 35.56 | 35.78 | 35.00 | 1,050,900 |
Nov 21, 2023 | 35.87 | 35.93 | 35.64 | 35.72 | 34.94 | 1,210,900 |
Nov 20, 2023 | 35.91 | 36.08 | 35.78 | 35.81 | 35.03 | 1,123,200 |
Nov 17, 2023 | 35.56 | 36.00 | 35.51 | 35.93 | 35.14 | 1,190,600 |
Nov 16, 2023 | 35.60 | 35.73 | 35.31 | 35.47 | 34.69 | 1,909,900 |
Nov 15, 2023 | 35.70 | 35.96 | 35.47 | 35.50 | 34.72 | 1,362,200 |
Nov 14, 2023 | 35.47 | 35.72 | 35.20 | 35.70 | 34.92 | 2,328,000 |
Nov 13, 2023 | 35.37 | 35.39 | 35.10 | 35.29 | 34.52 | 1,282,500 |
Nov 10, 2023 | 35.46 | 35.51 | 35.07 | 35.16 | 34.39 | 2,231,300 |
Nov 9, 2023 | 35.40 | 35.67 | 35.28 | 35.29 | 34.52 | 1,288,300 |
Nov 8, 2023 | 35.56 | 35.64 | 35.38 | 35.38 | 34.61 | 1,609,000 |
Nov 7, 2023 | 35.60 | 35.69 | 35.35 | 35.67 | 34.89 | 1,796,100 |
Nov 6, 2023 | 36.04 | 36.06 | 35.63 | 35.78 | 35.00 | 1,963,500 |
Nov 3, 2023 | 35.68 | 36.06 | 35.56 | 36.05 | 35.26 | 2,340,100 |
Nov 2, 2023 | 0.85 Dividend | |||||
Nov 2, 2023 | 35.25 | 35.73 | 35.06 | 35.72 | 34.94 | 2,726,200 |
Nov 1, 2023 | 36.05 | 36.21 | 35.75 | 36.06 | 34.44 | 3,354,000 |
Oct 31, 2023 | 36.09 | 36.43 | 35.62 | 36.04 | 34.42 | 3,658,000 |
Oct 30, 2023 | 35.85 | 35.97 | 35.65 | 35.94 | 34.33 | 2,100,400 |
Oct 27, 2023 | 36.01 | 36.01 | 35.57 | 35.69 | 34.09 | 2,085,700 |
Oct 26, 2023 | 36.06 | 36.32 | 35.97 | 35.99 | 34.37 | 2,094,800 |
Oct 25, 2023 | 36.18 | 36.36 | 36.03 | 36.15 | 34.53 | 1,236,200 |
Oct 24, 2023 | 35.98 | 36.24 | 35.78 | 36.04 | 34.42 | 2,166,800 |
Oct 23, 2023 | 36.04 | 36.17 | 35.76 | 35.98 | 34.36 | 1,944,900 |
Oct 20, 2023 | 36.58 | 36.67 | 36.20 | 36.21 | 34.58 | 1,185,000 |
Oct 19, 2023 | 36.55 | 36.65 | 36.27 | 36.58 | 34.94 | 1,331,500 |
Oct 18, 2023 | 36.45 | 36.80 | 36.34 | 36.47 | 34.83 | 1,393,900 |
Oct 17, 2023 | 36.12 | 36.41 | 36.12 | 36.31 | 34.68 | 1,155,600 |
Oct 16, 2023 | 36.22 | 36.25 | 36.05 | 36.20 | 34.57 | 950,700 |
Oct 13, 2023 | 35.90 | 36.22 | 35.90 | 36.12 | 34.50 | 1,300,400 |
Oct 12, 2023 | 35.55 | 35.87 | 35.49 | 35.83 | 34.22 | 1,756,700 |
Oct 11, 2023 | 35.67 | 35.75 | 35.53 | 35.54 | 33.94 | 1,806,400 |
Oct 10, 2023 | 35.90 | 35.93 | 35.55 | 35.68 | 34.08 | 1,933,500 |
Oct 9, 2023 | 35.35 | 35.49 | 35.27 | 35.47 | 33.88 | 1,560,400 |
Oct 6, 2023 | 35.12 | 35.21 | 34.95 | 35.13 | 33.55 | 1,285,900 |
Oct 5, 2023 | 35.00 | 35.15 | 34.85 | 35.07 | 33.49 | 1,887,100 |
Oct 4, 2023 | 34.86 | 35.07 | 34.69 | 35.07 | 33.49 | 2,022,800 |
Oct 3, 2023 | 35.07 | 35.19 | 34.52 | 34.95 | 33.38 | 2,427,400 |
Oct 2, 2023 | 35.69 | 35.69 | 35.01 | 35.13 | 33.55 | 3,400,100 |
Sep 29, 2023 | 35.56 | 35.65 | 35.43 | 35.57 | 33.97 | 2,597,100 |
Sep 28, 2023 | 35.25 | 35.69 | 35.25 | 35.52 | 33.92 | 2,148,100 |
Sep 27, 2023 | 35.30 | 35.48 | 35.21 | 35.41 | 33.82 | 2,305,500 |
Sep 26, 2023 | 35.10 | 35.20 | 34.99 | 35.10 | 33.52 | 1,768,700 |
Sep 25, 2023 | 35.03 | 35.42 | 35.00 | 35.30 | 33.71 | 4,043,600 |
Sep 22, 2023 | 35.03 | 35.43 | 35.00 | 35.03 | 33.46 | 10,758,100 |
Sep 21, 2023 | 35.21 | 35.25 | 34.92 | 34.92 | 33.35 | 2,169,300 |
Sep 20, 2023 | 34.87 | 35.30 | 34.87 | 35.08 | 33.50 | 2,822,200 |
Sep 19, 2023 | 34.87 | 35.00 | 34.72 | 34.95 | 33.38 | 1,349,700 |
Sep 18, 2023 | 35.01 | 35.05 | 34.70 | 34.83 | 33.26 | 1,803,600 |
Sep 15, 2023 | 34.98 | 35.06 | 34.76 | 34.96 | 33.39 | 2,275,700 |
Sep 14, 2023 | 35.00 | 35.10 | 34.83 | 34.92 | 33.35 | 4,522,800 |
Sep 13, 2023 | 34.91 | 34.99 | 34.79 | 34.83 | 33.26 | 1,038,600 |
Sep 12, 2023 | 34.79 | 35.04 | 34.74 | 34.86 | 33.29 | 1,892,200 |
Sep 11, 2023 | 34.83 | 34.90 | 34.58 | 34.69 | 33.13 | 1,225,200 |
Sep 8, 2023 | 34.73 | 34.94 | 34.63 | 34.69 | 33.13 | 1,251,800 |
Sep 7, 2023 | 34.66 | 34.91 | 34.61 | 34.62 | 33.06 | 2,002,500 |
Sep 6, 2023 | 34.93 | 34.93 | 34.47 | 34.57 | 33.02 | 1,636,800 |
Sep 5, 2023 | 35.05 | 35.10 | 34.85 | 34.91 | 33.34 | 1,440,500 |
Sep 1, 2023 | 35.04 | 35.11 | 34.91 | 35.00 | 33.43 | 1,075,800 |
Aug 31, 2023 | 34.99 | 35.02 | 34.87 | 34.89 | 33.32 | 1,287,500 |
Aug 30, 2023 | 35.10 | 35.18 | 34.89 | 34.94 | 33.37 | 1,342,900 |
Aug 29, 2023 | 35.00 | 35.10 | 34.82 | 35.00 | 33.43 | 2,592,300 |
Aug 28, 2023 | 34.92 | 35.19 | 34.90 | 34.96 | 33.39 | 1,132,500 |
Aug 25, 2023 | 34.91 | 35.02 | 34.74 | 34.93 | 33.36 | 1,230,500 |
Aug 24, 2023 | 34.80 | 35.05 | 34.73 | 34.74 | 33.18 | 1,041,100 |
Aug 23, 2023 | 34.90 | 34.92 | 34.59 | 34.85 | 33.28 | 1,539,200 |
Aug 22, 2023 | 35.07 | 35.09 | 34.70 | 34.86 | 33.29 | 1,852,000 |
Aug 21, 2023 | 34.99 | 35.02 | 34.74 | 34.96 | 33.39 | 1,678,700 |
Aug 18, 2023 | 34.74 | 34.95 | 34.68 | 34.92 | 33.35 | 1,849,700 |
Aug 17, 2023 | 34.85 | 35.06 | 34.77 | 34.79 | 33.23 | 1,903,000 |
Aug 16, 2023 | 34.61 | 34.93 | 34.61 | 34.79 | 33.23 | 1,882,900 |
Aug 15, 2023 | 34.75 | 34.98 | 34.67 | 34.90 | 33.33 | 1,843,500 |
Aug 14, 2023 | 35.21 | 35.22 | 34.91 | 34.92 | 33.35 | 2,115,500 |
Aug 11, 2023 | 34.75 | 35.17 | 34.74 | 35.16 | 33.58 | 1,862,700 |
Aug 10, 2023 | 34.83 | 34.99 | 34.73 | 34.84 | 33.27 | 1,500,600 |
Aug 9, 2023 | 34.82 | 35.17 | 34.82 | 34.89 | 33.32 | 1,860,100 |
Aug 8, 2023 | 34.75 | 35.10 | 34.58 | 34.89 | 33.32 | 2,133,100 |
Aug 7, 2023 | 34.90 | 35.17 | 34.89 | 34.95 | 33.38 | 1,984,200 |
Aug 4, 2023 | 34.69 | 35.00 | 34.58 | 34.77 | 33.21 | 2,222,600 |
Aug 3, 2023 | 0.78 Dividend | |||||
Aug 3, 2023 | 34.73 | 34.90 | 34.32 | 34.55 | 33.00 | 3,588,200 |
Aug 2, 2023 | 35.50 | 35.58 | 35.22 | 35.34 | 33.01 | 2,418,400 |
Aug 1, 2023 | 35.65 | 35.69 | 34.77 | 35.53 | 33.19 | 3,209,600 |
Jul 31, 2023 | 35.67 | 35.71 | 35.27 | 35.51 | 33.17 | 1,848,800 |
Jul 28, 2023 | 35.32 | 35.59 | 35.18 | 35.45 | 33.11 | 1,270,400 |
Jul 27, 2023 | 35.84 | 35.85 | 35.23 | 35.32 | 32.99 | 1,793,500 |
Jul 26, 2023 | 35.50 | 35.79 | 35.46 | 35.53 | 33.19 | 1,668,200 |
Jul 25, 2023 | 35.12 | 35.61 | 35.07 | 35.47 | 33.13 | 1,659,000 |
Jul 24, 2023 | 35.00 | 35.46 | 34.92 | 35.17 | 32.85 | 2,048,500 |
Jul 21, 2023 | 34.95 | 34.99 | 34.81 | 34.92 | 32.62 | 1,377,600 |
Jul 20, 2023 | 34.78 | 34.92 | 34.71 | 34.75 | 32.46 | 1,358,700 |
Jul 19, 2023 | 34.68 | 34.78 | 34.57 | 34.67 | 32.39 | 1,063,600 |
Jul 18, 2023 | 34.39 | 34.82 | 34.36 | 34.54 | 32.26 | 2,595,000 |
Jul 17, 2023 | 34.54 | 34.81 | 34.24 | 34.40 | 32.13 | 2,623,400 |
Jul 14, 2023 | 34.77 | 34.80 | 34.44 | 34.50 | 32.23 | 2,830,800 |
Jul 13, 2023 | 34.95 | 34.95 | 34.73 | 34.81 | 32.52 | 2,427,800 |
Jul 12, 2023 | 34.71 | 34.98 | 34.66 | 34.80 | 32.51 | 1,994,500 |
Jul 11, 2023 | 34.48 | 34.60 | 34.43 | 34.52 | 32.25 | 1,599,700 |
Jul 10, 2023 | 34.62 | 34.74 | 34.37 | 34.40 | 32.13 | 1,403,400 |
Jul 7, 2023 | 34.25 | 34.74 | 34.21 | 34.48 | 32.21 | 1,704,200 |
Jul 6, 2023 | 34.12 | 34.35 | 33.96 | 34.32 | 32.06 | 1,181,700 |
Jul 5, 2023 | 34.10 | 34.20 | 33.93 | 34.20 | 31.95 | 837,400 |
Jul 3, 2023 | 33.89 | 34.21 | 33.86 | 34.01 | 31.77 | 495,800 |
Jun 30, 2023 | 34.09 | 34.09 | 33.82 | 33.94 | 31.70 | 1,020,300 |
Jun 29, 2023 | 33.90 | 34.12 | 33.78 | 33.97 | 31.73 | 938,200 |
Jun 28, 2023 | 33.74 | 33.84 | 33.62 | 33.84 | 31.61 | 1,085,400 |
Jun 27, 2023 | 33.81 | 33.86 | 33.57 | 33.69 | 31.47 | 1,125,800 |
Jun 26, 2023 | 33.33 | 33.85 | 33.33 | 33.71 | 31.49 | 1,452,000 |
Jun 23, 2023 | 33.35 | 33.54 | 33.12 | 33.23 | 31.04 | 2,445,000 |
Jun 22, 2023 | 33.62 | 33.63 | 33.21 | 33.43 | 31.23 | 1,188,300 |
Jun 21, 2023 | 33.68 | 33.96 | 33.57 | 33.58 | 31.37 | 1,006,700 |
Jun 20, 2023 | 34.24 | 34.25 | 33.53 | 33.64 | 31.42 | 1,406,500 |
Jun 16, 2023 | 34.19 | 34.33 | 34.02 | 34.07 | 31.83 | 5,960,700 |
Jun 15, 2023 | 33.81 | 33.99 | 33.79 | 33.90 | 31.67 | 1,486,800 |
Jun 14, 2023 | 33.58 | 33.87 | 33.49 | 33.74 | 31.52 | 1,826,800 |
Jun 13, 2023 | 33.59 | 33.86 | 33.48 | 33.56 | 31.35 | 1,339,100 |
Jun 12, 2023 | 33.49 | 33.62 | 33.33 | 33.57 | 31.36 | 1,156,200 |
Jun 9, 2023 | 33.62 | 33.72 | 33.47 | 33.51 | 31.30 | 2,357,700 |
Jun 8, 2023 | 33.73 | 33.92 | 33.59 | 33.76 | 31.54 | 1,945,700 |
Jun 7, 2023 | 33.68 | 33.81 | 33.50 | 33.73 | 31.51 | 2,448,800 |
Jun 6, 2023 | 33.62 | 33.69 | 33.41 | 33.60 | 31.39 | 1,269,300 |
Jun 5, 2023 | 33.83 | 33.91 | 33.48 | 33.65 | 31.43 | 1,331,900 |
Jun 2, 2023 | 33.52 | 33.78 | 33.38 | 33.72 | 31.50 | 2,196,400 |
Jun 1, 2023 | 33.29 | 33.44 | 33.17 | 33.33 | 31.13 | 2,016,500 |
May 31, 2023 | 33.35 | 33.54 | 33.19 | 33.34 | 31.14 | 2,377,800 |
May 30, 2023 | 33.80 | 33.80 | 33.36 | 33.44 | 31.24 | 2,002,800 |
May 26, 2023 | 33.86 | 34.00 | 33.72 | 33.87 | 31.64 | 1,637,300 |
May 25, 2023 | 34.00 | 34.00 | 33.62 | 33.96 | 31.72 | 1,236,200 |
May 24, 2023 | 34.18 | 34.18 | 33.92 | 34.03 | 31.79 | 1,170,900 |
May 23, 2023 | 34.26 | 34.37 | 34.01 | 34.20 | 31.95 | 1,599,400 |
May 22, 2023 | 34.24 | 34.40 | 34.13 | 34.20 | 31.95 | 939,100 |
May 19, 2023 | 34.32 | 34.35 | 34.08 | 34.25 | 31.99 | 888,600 |
May 18, 2023 | 33.95 | 34.24 | 33.82 | 34.20 | 31.95 | 1,342,200 |
May 17, 2023 | 33.79 | 34.03 | 33.64 | 34.00 | 31.76 | 1,353,400 |
May 16, 2023 | 33.90 | 34.02 | 33.57 | 33.87 | 31.64 | 1,684,400 |
May 15, 2023 | 34.25 | 34.33 | 33.91 | 33.91 | 31.68 | 2,811,700 |
May 12, 2023 | 34.08 | 34.15 | 33.76 | 33.98 | 31.74 | 942,800 |
May 11, 2023 | 34.05 | 34.05 | 33.78 | 33.97 | 31.73 | 1,295,300 |
May 10, 2023 | 34.10 | 34.18 | 33.66 | 34.17 | 31.92 | 1,323,700 |
May 9, 2023 | 33.76 | 34.07 | 33.73 | 34.00 | 31.76 | 1,031,400 |
May 8, 2023 | 34.01 | 34.13 | 33.69 | 33.94 | 31.70 | 2,584,000 |
May 5, 2023 | 34.09 | 34.32 | 33.72 | 33.99 | 31.75 | 2,196,700 |
May 4, 2023 | 0.78 Dividend | |||||
May 4, 2023 | 34.00 | 34.29 | 33.75 | 34.00 | 31.76 | 3,884,900 |
May 3, 2023 | 35.00 | 35.14 | 34.71 | 34.96 | 31.93 | 3,610,500 |
May 2, 2023 | 35.14 | 35.20 | 34.50 | 34.74 | 31.73 | 2,652,100 |
May 1, 2023 | 35.00 | 35.11 | 34.85 | 34.88 | 31.86 | 1,402,600 |
Apr 28, 2023 | 34.90 | 35.12 | 34.90 | 34.99 | 31.96 | 1,167,300 |
Apr 27, 2023 | 34.86 | 35.02 | 34.70 | 34.94 | 31.91 | 1,065,100 |
Apr 26, 2023 | 34.80 | 34.93 | 34.60 | 34.80 | 31.79 | 1,355,700 |
Apr 25, 2023 | 34.80 | 34.90 | 34.66 | 34.80 | 31.79 | 1,072,700 |
Apr 24, 2023 | 34.80 | 35.15 | 34.78 | 34.94 | 31.91 | 2,087,900 |
Apr 21, 2023 | 34.77 | 34.86 | 34.59 | 34.78 | 31.77 | 2,411,200 |
Apr 20, 2023 | 34.73 | 34.73 | 34.49 | 34.61 | 31.61 | 954,000 |