LSE - Delayed Quote • GBp
Ferguson plc (FERG.L)
At close: April 25 at 4:35 PM GMT+1
Currency in GBp 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 25, 2024 | 16,740.00 | 16,830.00 | 16,445.00 | 16,815.00 | 16,815.00 | 121,751 |
| Apr 24, 2024 | 17,105.00 | 17,155.00 | 16,890.00 | 16,925.00 | 16,925.00 | 91,104 |
| Apr 23, 2024 | 16,845.00 | 17,030.00 | 16,835.00 | 16,970.00 | 16,970.00 | 75,837 |
| Apr 22, 2024 | 16,920.00 | 17,065.00 | 16,800.00 | 16,835.00 | 16,835.00 | 98,824 |
| Apr 19, 2024 | 16,705.00 | 16,955.00 | 16,705.00 | 16,920.00 | 16,920.00 | 94,138 |
| Apr 18, 2024 | 16,975.00 | 17,090.00 | 16,840.00 | 17,090.00 | 17,090.00 | 100,940 |
| Apr 17, 2024 | 17,200.00 | 17,365.00 | 17,015.00 | 17,020.00 | 17,020.00 | 96,837 |
| Apr 16, 2024 | 17,240.00 | 17,270.00 | 17,125.00 | 17,160.00 | 17,160.00 | 100,675 |
| Apr 15, 2024 | 17,450.00 | 17,655.00 | 17,350.00 | 17,475.00 | 17,475.00 | 142,703 |
| Apr 12, 2024 | 17,470.00 | 17,500.00 | 17,330.00 | 17,445.00 | 17,445.00 | 73,072 |
| Apr 11, 2024 | 17,515.00 | 17,595.00 | 17,220.00 | 17,350.00 | 17,350.00 | 92,103 |
| Apr 10, 2024 | 17,600.00 | 17,600.00 | 17,230.00 | 17,545.00 | 17,545.00 | 137,247 |
| Apr 9, 2024 | 17,630.00 | 17,688.48 | 17,350.00 | 17,450.00 | 17,450.00 | 98,348 |
| Apr 8, 2024 | 17,760.00 | 17,810.00 | 17,635.00 | 17,650.00 | 17,650.00 | 75,416 |
| Apr 5, 2024 | 17,490.00 | 17,715.00 | 17,335.00 | 17,600.00 | 17,600.00 | 111,203 |
| Apr 4, 2024 | 17,295.00 | 17,420.00 | 17,270.00 | 17,400.00 | 17,400.00 | 67,798 |
| Apr 3, 2024 | 17,135.00 | 17,340.00 | 17,135.00 | 17,280.00 | 17,280.00 | 84,288 |
| Apr 2, 2024 | 17,235.00 | 17,375.00 | 17,080.00 | 17,250.00 | 17,250.00 | 93,286 |
| Mar 28, 2024 | 17,275.00 | 17,425.00 | 17,265.00 | 17,325.00 | 17,325.00 | 78,407 |
| Mar 27, 2024 | 17,360.00 | 17,560.00 | 17,350.00 | 17,390.00 | 17,390.00 | 83,954 |
| Mar 26, 2024 | 17,185.00 | 17,380.00 | 17,130.00 | 17,360.00 | 17,360.00 | 135,336 |
| Mar 25, 2024 | 17,490.00 | 17,565.00 | 17,325.00 | 17,350.00 | 17,350.00 | 144,903 |
| Mar 22, 2024 | 17,580.00 | 17,630.00 | 17,455.00 | 17,555.00 | 17,555.00 | 85,590 |
| Mar 21, 2024 | 16,970.00 | 17,420.00 | 16,855.00 | 17,400.00 | 17,400.00 | 195,319 |
| Mar 20, 2024 | 16,775.00 | 17,050.00 | 16,680.00 | 17,005.00 | 17,005.00 | 185,206 |
| Mar 19, 2024 | 16,215.00 | 16,710.00 | 16,210.00 | 16,705.00 | 16,705.00 | 68,449 |
| Mar 18, 2024 | 16,250.00 | 16,460.00 | 16,205.00 | 16,335.00 | 16,335.00 | 166,917 |
| Mar 15, 2024 | 16,205.00 | 16,330.00 | 16,170.00 | 16,240.00 | 16,240.00 | 233,364 |
| Mar 14, 2024 | 79.00 Dividend | |||||
| Mar 14, 2024 | 16,010.00 | 16,415.00 | 15,990.00 | 16,280.00 | 16,280.00 | 83,523 |
| Mar 13, 2024 | 15,675.00 | 16,070.00 | 15,675.00 | 16,060.00 | 15,981.00 | 111,449 |
| Mar 12, 2024 | 15,535.00 | 15,770.00 | 15,475.00 | 15,770.00 | 15,692.43 | 91,379 |
| Mar 11, 2024 | 15,495.00 | 15,495.00 | 15,290.00 | 15,415.00 | 15,339.17 | 70,021 |
| Mar 8, 2024 | 15,790.00 | 15,790.00 | 15,550.00 | 15,595.00 | 15,518.29 | 105,358 |
| Mar 7, 2024 | 15,615.00 | 15,895.00 | 15,615.00 | 15,645.00 | 15,568.04 | 78,951 |
| Mar 6, 2024 | 15,610.00 | 16,020.00 | 15,610.00 | 15,880.00 | 15,801.89 | 198,084 |
| Mar 5, 2024 | 17,065.00 | 17,170.00 | 15,965.00 | 16,000.00 | 15,921.29 | 648,030 |
| Mar 4, 2024 | 16,955.00 | 16,960.00 | 16,715.00 | 16,945.00 | 16,861.65 | 147,487 |
| Mar 1, 2024 | 16,720.00 | 16,925.00 | 16,675.00 | 16,905.00 | 16,821.84 | 115,379 |
| Feb 29, 2024 | 16,695.00 | 16,730.00 | 16,340.00 | 16,485.00 | 16,403.91 | 507,108 |
| Feb 28, 2024 | 16,395.00 | 16,710.00 | 16,375.00 | 16,660.00 | 16,578.05 | 106,718 |
| Feb 27, 2024 | 16,570.00 | 16,670.00 | 16,490.00 | 16,560.00 | 16,478.54 | 85,110 |
| Feb 26, 2024 | 16,185.00 | 16,560.00 | 16,185.00 | 16,500.00 | 16,418.84 | 116,409 |
| Feb 23, 2024 | 16,290.00 | 16,405.00 | 16,210.00 | 16,235.00 | 16,155.14 | 86,732 |
| Feb 22, 2024 | 15,995.00 | 16,325.50 | 15,990.00 | 16,300.00 | 16,219.82 | 104,519 |
| Feb 21, 2024 | 15,940.00 | 16,095.00 | 15,875.00 | 15,990.00 | 15,911.34 | 115,203 |
| Feb 20, 2024 | 15,895.00 | 15,905.00 | 15,570.00 | 15,865.00 | 15,786.96 | 177,323 |
| Feb 19, 2024 | 15,815.00 | 15,815.00 | 15,529.50 | 15,740.00 | 15,662.57 | 19,623 |
| Feb 16, 2024 | 15,715.00 | 15,900.00 | 15,700.00 | 15,855.00 | 15,777.01 | 69,833 |
| Feb 15, 2024 | 15,455.00 | 15,560.00 | 15,380.00 | 15,520.00 | 15,443.66 | 65,232 |
| Feb 14, 2024 | 15,235.00 | 15,440.00 | 15,235.00 | 15,375.00 | 15,299.37 | 70,629 |
| Feb 13, 2024 | 15,690.00 | 15,690.00 | 15,115.00 | 15,360.00 | 15,284.44 | 109,188 |
| Feb 12, 2024 | 15,750.00 | 15,765.00 | 15,625.00 | 15,660.00 | 15,582.97 | 94,264 |
| Feb 9, 2024 | 15,555.00 | 15,770.00 | 15,505.00 | 15,720.00 | 15,642.67 | 104,136 |
| Feb 8, 2024 | 15,290.00 | 15,455.50 | 15,290.00 | 15,405.00 | 15,329.22 | 56,767 |
| Feb 7, 2024 | 15,200.00 | 15,445.00 | 15,200.00 | 15,445.00 | 15,369.03 | 78,231 |
| Feb 6, 2024 | 15,190.00 | 15,300.00 | 15,100.00 | 15,265.00 | 15,189.91 | 73,065 |
| Feb 5, 2024 | 15,130.00 | 15,180.00 | 14,965.00 | 15,045.00 | 14,970.99 | 71,492 |
| Feb 2, 2024 | 15,020.00 | 15,100.00 | 14,950.00 | 15,100.00 | 15,025.72 | 113,524 |
| Feb 1, 2024 | 14,915.00 | 15,080.00 | 14,875.00 | 14,905.00 | 14,831.68 | 69,481 |
| Jan 31, 2024 | 15,020.00 | 15,100.00 | 14,850.00 | 14,850.00 | 14,776.95 | 115,437 |
| Jan 30, 2024 | 14,850.00 | 15,085.00 | 14,850.00 | 15,035.00 | 14,961.04 | 96,062 |
| Jan 29, 2024 | 14,735.00 | 14,925.00 | 14,735.00 | 14,840.00 | 14,767.00 | 140,013 |
| Jan 26, 2024 | 14,800.00 | 14,950.00 | 14,780.00 | 14,780.00 | 14,707.30 | 143,784 |
| Jan 25, 2024 | 14,735.00 | 14,870.00 | 14,540.00 | 14,870.00 | 14,796.85 | 100,328 |
| Jan 24, 2024 | 15,020.00 | 15,045.00 | 14,815.00 | 14,875.00 | 14,801.83 | 144,480 |
| Jan 23, 2024 | 15,120.00 | 15,120.00 | 14,840.00 | 14,850.00 | 14,776.95 | 146,605 |
| Jan 22, 2024 | 14,955.00 | 15,005.00 | 14,870.00 | 14,985.00 | 14,911.29 | 85,493 |
| Jan 19, 2024 | 14,905.00 | 14,981.73 | 14,820.00 | 14,865.00 | 14,791.88 | 57,628 |
| Jan 18, 2024 | 14,615.00 | 14,920.00 | 14,595.00 | 14,920.00 | 14,846.61 | 231,121 |
| Jan 17, 2024 | 14,665.00 | 14,665.00 | 14,500.00 | 14,640.00 | 14,567.99 | 130,797 |
| Jan 16, 2024 | 14,510.00 | 14,790.00 | 14,465.00 | 14,685.00 | 14,612.76 | 102,495 |
| Jan 15, 2024 | 14,594.50 | 14,615.50 | 14,340.00 | 14,510.00 | 14,438.63 | 30,010 |
| Jan 12, 2024 | 14,535.00 | 14,745.00 | 14,535.00 | 14,645.00 | 14,572.96 | 45,389 |
| Jan 11, 2024 | 14,685.00 | 14,770.00 | 14,540.00 | 14,560.00 | 14,488.38 | 63,694 |
| Jan 10, 2024 | 14,690.00 | 14,725.00 | 14,585.00 | 14,680.00 | 14,607.79 | 68,334 |
| Jan 9, 2024 | 14,675.00 | 14,610.00 | 14,565.00 | 14,600.00 | 14,528.18 | 186,349 |
| Jan 8, 2024 | 14,755.00 | 14,774.50 | 14,600.00 | 14,600.00 | 14,528.18 | 82,254 |
| Jan 5, 2024 | 14,620.00 | 14,720.00 | 14,515.00 | 14,690.00 | 14,617.74 | 51,463 |
| Jan 4, 2024 | 14,560.00 | 14,720.00 | 14,515.00 | 14,710.00 | 14,637.64 | 80,951 |
| Jan 3, 2024 | 14,970.00 | 14,970.00 | 14,580.00 | 14,600.00 | 14,528.18 | 112,129 |
| Jan 2, 2024 | 15,140.00 | 15,210.00 | 14,870.00 | 14,890.00 | 14,816.75 | 80,857 |
| Dec 29, 2023 | 15,125.00 | 15,205.00 | 15,085.00 | 15,085.00 | 15,010.80 | 27,176 |
| Dec 28, 2023 | 15,045.00 | 15,220.00 | 15,035.00 | 15,115.00 | 15,040.65 | 11,789 |
| Dec 27, 2023 | 15,080.00 | 15,205.00 | 15,035.00 | 15,085.00 | 15,010.80 | 82,513 |
| Dec 22, 2023 | 14,880.00 | 14,940.00 | 14,875.00 | 14,930.00 | 14,856.56 | 21,451 |
| Dec 21, 2023 | 14,805.00 | 14,940.00 | 14,805.00 | 14,925.00 | 14,851.58 | 76,719 |
| Dec 20, 2023 | 14,915.00 | 15,000.00 | 14,830.00 | 14,940.00 | 14,866.51 | 89,470 |
| Dec 19, 2023 | 14,900.00 | 14,962.00 | 14,840.00 | 14,890.00 | 14,816.75 | 236,952 |
| Dec 18, 2023 | 14,840.00 | 14,960.00 | 14,755.00 | 14,845.00 | 14,771.98 | 236,330 |
| Dec 15, 2023 | 14,805.00 | 14,960.00 | 14,645.00 | 14,900.00 | 14,826.71 | 406,366 |
| Dec 14, 2023 | 62.00 Dividend | |||||
| Dec 14, 2023 | 14,620.00 | 14,725.00 | 14,420.00 | 14,665.00 | 14,592.86 | 191,929 |
| Dec 13, 2023 | 14,650.00 | 14,650.00 | 14,465.00 | 14,510.00 | 14,376.93 | 276,670 |
| Dec 12, 2023 | 14,580.00 | 14,625.00 | 14,470.00 | 14,520.00 | 14,386.84 | 113,698 |
| Dec 11, 2023 | 14,335.00 | 14,555.00 | 14,210.00 | 14,535.00 | 14,401.70 | 128,473 |
| Dec 8, 2023 | 14,035.00 | 14,335.00 | 13,955.00 | 14,300.00 | 14,168.85 | 180,587 |
| Dec 7, 2023 | 13,840.00 | 14,110.00 | 13,825.00 | 14,040.00 | 13,911.24 | 230,429 |
| Dec 6, 2023 | 13,505.00 | 13,970.00 | 13,455.00 | 13,835.00 | 13,708.12 | 174,245 |
| Dec 5, 2023 | 13,020.00 | 13,980.00 | 12,995.00 | 13,865.00 | 13,737.84 | 143,227 |
| Dec 4, 2023 | 13,500.00 | 13,640.00 | 13,260.00 | 13,355.00 | 13,232.52 | 199,876 |
| Dec 1, 2023 | 13,485.00 | 13,645.00 | 13,485.00 | 13,555.00 | 13,430.69 | 148,747 |
| Nov 30, 2023 | 13,280.00 | 13,485.00 | 13,145.00 | 13,380.00 | 13,257.29 | 306,589 |
| Nov 29, 2023 | 13,130.00 | 13,315.00 | 13,130.00 | 13,240.00 | 13,118.58 | 261,494 |
| Nov 28, 2023 | 13,285.00 | 13,340.00 | 13,205.00 | 13,245.00 | 13,123.53 | 168,706 |
| Nov 27, 2023 | 13,340.00 | 13,385.00 | 13,245.00 | 13,285.00 | 13,163.16 | 120,256 |
| Nov 24, 2023 | 13,220.00 | 13,372.00 | 13,210.00 | 13,335.00 | 13,212.71 | 151,421 |
| Nov 23, 2023 | 13,645.00 | 13,645.00 | 13,235.00 | 13,255.00 | 13,133.44 | 33,914 |
| Nov 22, 2023 | 13,255.00 | 13,375.00 | 13,210.00 | 13,370.00 | 13,247.38 | 200,542 |
| Nov 21, 2023 | 13,175.00 | 13,275.00 | 13,100.00 | 13,215.00 | 13,093.81 | 222,631 |
| Nov 20, 2023 | 13,390.00 | 13,405.00 | 13,140.00 | 13,175.00 | 13,054.17 | 178,108 |
| Nov 17, 2023 | 13,265.00 | 13,410.00 | 13,175.00 | 13,370.00 | 13,247.38 | 117,409 |
| Nov 16, 2023 | 13,165.00 | 13,255.00 | 13,110.00 | 13,180.00 | 13,059.13 | 198,917 |
| Nov 15, 2023 | 13,250.00 | 13,425.00 | 13,195.00 | 13,295.00 | 13,173.07 | 143,880 |
| Nov 14, 2023 | 13,110.00 | 13,410.00 | 12,920.00 | 13,380.00 | 13,257.29 | 316,682 |
| Nov 13, 2023 | 12,960.00 | 13,125.00 | 12,960.00 | 13,085.00 | 12,965.00 | 129,997 |
| Nov 10, 2023 | 12,905.00 | 12,980.00 | 12,690.00 | 12,970.00 | 12,851.05 | 111,573 |
| Nov 9, 2023 | 12,810.00 | 12,870.00 | 12,520.00 | 12,870.00 | 12,751.97 | 155,509 |
| Nov 8, 2023 | 12,640.00 | 12,770.00 | 12,510.00 | 12,675.00 | 12,558.76 | 502,494 |
| Nov 7, 2023 | 12,760.00 | 12,760.00 | 12,650.00 | 12,685.00 | 12,568.67 | 164,602 |
| Nov 6, 2023 | 12,800.00 | 12,800.00 | 12,575.00 | 12,660.00 | 12,543.90 | 127,510 |
| Nov 3, 2023 | 12,850.00 | 12,900.00 | 12,645.00 | 12,750.00 | 12,633.07 | 203,240 |
| Nov 2, 2023 | 12,705.00 | 12,890.00 | 12,590.00 | 12,780.00 | 12,662.79 | 128,969 |
| Nov 1, 2023 | 12,425.00 | 12,440.00 | 12,260.00 | 12,395.00 | 12,281.33 | 128,732 |
| Oct 31, 2023 | 12,445.00 | 12,545.00 | 12,085.00 | 12,330.00 | 12,216.92 | 306,511 |
| Oct 30, 2023 | 12,600.00 | 12,665.00 | 12,515.00 | 12,630.00 | 12,514.17 | 125,263 |
| Oct 27, 2023 | 12,700.00 | 12,700.00 | 12,560.00 | 12,620.00 | 12,504.26 | 142,148 |
| Oct 26, 2023 | 12,450.00 | 12,675.00 | 12,440.00 | 12,670.00 | 12,553.80 | 98,299 |
| Oct 25, 2023 | 12,595.00 | 12,595.00 | 12,465.00 | 12,540.00 | 12,425.00 | 190,288 |
| Oct 24, 2023 | 12,535.00 | 12,620.00 | 12,465.00 | 12,550.00 | 12,434.90 | 73,366 |
| Oct 23, 2023 | 12,575.00 | 12,730.00 | 12,535.00 | 12,595.00 | 12,479.49 | 189,015 |
| Oct 20, 2023 | 12,920.00 | 12,945.00 | 12,525.00 | 12,675.00 | 12,558.76 | 171,182 |
| Oct 19, 2023 | 13,105.00 | 13,255.00 | 12,885.00 | 12,950.00 | 12,831.24 | 75,895 |
| Oct 18, 2023 | 13,565.00 | 13,740.00 | 13,410.00 | 13,420.00 | 13,296.93 | 188,654 |
| Oct 17, 2023 | 13,465.00 | 13,770.00 | 13,400.00 | 13,725.00 | 13,599.13 | 134,201 |
| Oct 16, 2023 | 13,880.00 | 13,880.00 | 13,450.00 | 13,505.00 | 13,381.15 | 127,760 |
| Oct 13, 2023 | 13,880.00 | 14,030.00 | 13,700.00 | 13,880.00 | 13,752.71 | 196,317 |
| Oct 12, 2023 | 13,735.00 | 13,970.00 | 13,705.00 | 13,865.00 | 13,737.84 | 234,358 |
| Oct 11, 2023 | 13,485.00 | 13,650.00 | 13,460.00 | 13,610.00 | 13,485.18 | 137,452 |
| Oct 10, 2023 | 13,515.00 | 13,795.00 | 13,480.00 | 13,785.00 | 13,658.58 | 171,479 |
| Oct 9, 2023 | 13,245.00 | 13,355.00 | 13,150.00 | 13,315.00 | 13,192.89 | 102,447 |
| Oct 6, 2023 | 13,250.00 | 13,365.00 | 12,870.00 | 13,315.00 | 13,192.89 | 274,097 |
| Oct 5, 2023 | 61.00 Dividend | |||||
| Oct 5, 2023 | 13,255.00 | 13,385.00 | 13,245.00 | 13,250.00 | 13,128.48 | 181,156 |
| Oct 4, 2023 | 13,190.00 | 13,250.00 | 13,050.00 | 13,101.01 | 12,920.42 | 284,634 |
| Oct 3, 2023 | 13,415.00 | 13,580.00 | 13,280.00 | 13,280.00 | 13,096.94 | 153,602 |
| Oct 2, 2023 | 13,460.00 | 13,625.00 | 13,455.00 | 13,570.00 | 13,382.95 | 103,977 |
| Sep 29, 2023 | 13,690.00 | 13,810.00 | 13,545.47 | 13,565.00 | 13,378.01 | 593,609 |
| Sep 28, 2023 | 13,385.00 | 13,805.00 | 13,200.00 | 13,805.00 | 13,614.71 | 209,104 |
| Sep 27, 2023 | 12,990.00 | 13,410.00 | 12,965.00 | 13,270.00 | 13,087.08 | 283,941 |
| Sep 26, 2023 | 12,085.00 | 12,995.00 | 12,085.00 | 12,880.00 | 12,702.46 | 422,462 |
| Sep 25, 2023 | 12,250.00 | 12,405.00 | 12,195.00 | 12,390.00 | 12,219.21 | 333,483 |
| Sep 22, 2023 | 12,225.00 | 12,280.00 | 12,170.00 | 12,235.00 | 12,066.35 | 155,214 |
| Sep 21, 2023 | 12,310.00 | 12,485.00 | 12,180.00 | 12,220.00 | 12,051.55 | 114,407 |
| Sep 20, 2023 | 12,385.00 | 12,530.00 | 12,380.00 | 12,495.00 | 12,322.76 | 193,432 |
| Sep 19, 2023 | 12,360.00 | 12,485.00 | 12,335.00 | 12,425.00 | 12,253.73 | 84,528 |
| Sep 18, 2023 | 12,460.00 | 12,460.00 | 12,320.00 | 12,415.00 | 12,243.87 | 159,504 |
| Sep 15, 2023 | 12,505.00 | 12,605.00 | 12,375.00 | 12,380.00 | 12,209.35 | 196,368 |
| Sep 14, 2023 | 12,330.00 | 12,490.00 | 12,245.00 | 12,450.00 | 12,278.38 | 120,354 |
| Sep 13, 2023 | 12,455.00 | 12,455.00 | 12,275.00 | 12,360.00 | 12,189.63 | 135,297 |
| Sep 12, 2023 | 12,390.00 | 12,530.00 | 12,360.00 | 12,460.00 | 12,288.25 | 104,090 |
| Sep 11, 2023 | 12,655.00 | 12,655.00 | 12,295.00 | 12,350.00 | 12,179.76 | 68,251 |
| Sep 8, 2023 | 12,400.00 | 12,440.00 | 12,290.00 | 12,370.00 | 12,199.49 | 133,602 |
| Sep 7, 2023 | 12,380.00 | 12,510.00 | 12,325.00 | 12,370.00 | 12,199.49 | 133,639 |
| Sep 6, 2023 | 12,325.00 | 12,585.00 | 12,325.00 | 12,485.00 | 12,312.90 | 150,793 |
| Sep 5, 2023 | 12,740.00 | 12,825.00 | 12,460.00 | 12,640.00 | 12,465.76 | 169,360 |
| Sep 4, 2023 | 12,535.00 | 12,915.00 | 12,535.00 | 12,775.00 | 12,598.90 | 35,476 |
| Sep 1, 2023 | 12,690.00 | 12,895.00 | 12,690.00 | 12,850.00 | 12,672.87 | 152,650 |
| Aug 31, 2023 | 12,780.00 | 12,935.00 | 12,780.00 | 12,845.00 | 12,667.94 | 121,599 |
| Aug 30, 2023 | 12,710.00 | 12,710.00 | 12,545.00 | 12,680.00 | 12,505.21 | 99,964 |
| Aug 29, 2023 | 12,435.00 | 12,580.00 | 12,430.11 | 12,580.00 | 12,406.59 | 138,141 |
| Aug 25, 2023 | 12,295.00 | 12,415.00 | 12,295.00 | 12,340.00 | 12,169.90 | 96,356 |
| Aug 24, 2023 | 12,570.00 | 12,570.00 | 12,385.00 | 12,405.00 | 12,234.00 | 96,504 |
| Aug 23, 2023 | 12,175.00 | 12,315.00 | 12,175.00 | 12,300.00 | 12,130.45 | 126,262 |
| Aug 22, 2023 | 12,035.00 | 12,280.00 | 12,035.00 | 12,215.00 | 12,046.62 | 137,959 |
| Aug 21, 2023 | 12,185.00 | 12,240.00 | 12,075.00 | 12,100.00 | 11,933.21 | 103,780 |
| Aug 18, 2023 | 12,310.00 | 12,310.00 | 12,065.00 | 12,150.00 | 11,982.52 | 202,325 |
| Aug 17, 2023 | 12,415.00 | 12,515.00 | 12,360.00 | 12,375.00 | 12,204.42 | 139,446 |
| Aug 16, 2023 | 12,515.00 | 12,685.00 | 12,515.00 | 12,615.00 | 12,441.11 | 171,856 |
| Aug 15, 2023 | 12,650.00 | 12,725.00 | 12,565.00 | 12,600.00 | 12,426.32 | 86,983 |
| Aug 14, 2023 | 12,525.00 | 12,720.00 | 12,520.00 | 12,665.00 | 12,490.42 | 110,660 |
| Aug 11, 2023 | 12,410.00 | 12,595.00 | 12,410.00 | 12,525.00 | 12,352.35 | 118,340 |
| Aug 10, 2023 | 12,560.00 | 12,670.00 | 12,460.00 | 12,635.00 | 12,460.83 | 96,893 |
| Aug 9, 2023 | 12,715.00 | 12,715.00 | 12,520.00 | 12,570.00 | 12,396.73 | 69,621 |
| Aug 8, 2023 | 12,490.00 | 12,645.00 | 12,490.00 | 12,535.00 | 12,362.21 | 100,447 |
| Aug 7, 2023 | 12,475.00 | 12,660.00 | 12,475.00 | 12,610.00 | 12,436.18 | 106,362 |
| Aug 4, 2023 | 12,470.00 | 12,570.00 | 12,445.00 | 12,550.00 | 12,377.00 | 89,678 |
| Aug 3, 2023 | 12,635.00 | 12,635.00 | 12,425.00 | 12,495.00 | 12,322.76 | 115,906 |
| Aug 2, 2023 | 12,680.00 | 12,680.00 | 12,400.00 | 12,645.00 | 12,470.70 | 258,144 |
| Aug 1, 2023 | 12,660.00 | 12,675.00 | 12,445.00 | 12,630.00 | 12,455.90 | 200,885 |
| Jul 31, 2023 | 12,410.00 | 12,550.00 | 12,405.00 | 12,505.00 | 12,332.63 | 157,668 |
| Jul 28, 2023 | 12,400.00 | 12,690.00 | 12,400.00 | 12,475.00 | 12,303.04 | 253,423 |
| Jul 27, 2023 | 12,340.00 | 12,760.00 | 12,330.00 | 12,680.00 | 12,505.21 | 222,102 |
| Jul 26, 2023 | 12,385.00 | 12,435.00 | 12,325.00 | 12,350.00 | 12,179.76 | 109,507 |
| Jul 25, 2023 | 12,395.00 | 12,525.00 | 12,350.00 | 12,425.00 | 12,253.73 | 221,779 |
| Jul 24, 2023 | 12,285.00 | 12,415.00 | 12,265.00 | 12,335.00 | 12,164.97 | 84,391 |
| Jul 21, 2023 | 12,310.00 | 12,350.00 | 12,225.00 | 12,240.00 | 12,071.28 | 100,858 |
| Jul 20, 2023 | 12,290.00 | 12,375.00 | 12,200.00 | 12,210.00 | 12,041.69 | 116,857 |
| Jul 19, 2023 | 12,250.00 | 12,320.00 | 12,130.00 | 12,200.00 | 12,031.83 | 170,637 |
| Jul 18, 2023 | 12,135.00 | 12,235.00 | 12,080.00 | 12,205.00 | 12,036.76 | 110,711 |
| Jul 17, 2023 | 12,165.00 | 12,325.00 | 12,165.00 | 12,275.00 | 12,105.80 | 91,203 |
| Jul 14, 2023 | 12,240.00 | 12,410.00 | 12,240.00 | 12,315.00 | 12,145.25 | 61,302 |
| Jul 13, 2023 | 12,400.00 | 12,455.00 | 12,265.00 | 12,330.00 | 12,160.04 | 174,318 |
| Jul 12, 2023 | 12,325.00 | 12,430.00 | 12,275.00 | 12,350.00 | 12,179.76 | 346,251 |
| Jul 11, 2023 | 12,020.00 | 12,230.00 | 12,010.00 | 12,180.00 | 12,012.11 | 280,768 |
| Jul 10, 2023 | 11,940.00 | 12,185.00 | 11,940.00 | 12,050.00 | 11,883.90 | 214,292 |
| Jul 7, 2023 | 11,790.00 | 12,065.00 | 11,765.00 | 12,025.00 | 11,859.24 | 257,104 |
| Jul 6, 2023 | 12,210.00 | 12,220.00 | 11,905.00 | 11,910.00 | 11,745.83 | 267,646 |
| Jul 5, 2023 | 12,190.00 | 12,345.00 | 12,140.00 | 12,255.00 | 12,086.07 | 272,315 |
| Jul 4, 2023 | 12,055.00 | 12,353.40 | 12,055.00 | 12,305.00 | 12,135.38 | 100,388 |
| Jul 3, 2023 | 12,345.00 | 12,425.00 | 12,245.00 | 12,360.00 | 12,189.63 | 92,395 |
| Jun 30, 2023 | 12,350.00 | 12,480.00 | 12,350.00 | 12,410.00 | 12,238.94 | 228,668 |
| Jun 29, 2023 | 12,140.00 | 12,300.00 | 12,090.00 | 12,300.00 | 12,130.45 | 244,700 |
| Jun 28, 2023 | 12,135.00 | 12,310.00 | 12,080.00 | 12,185.00 | 12,017.04 | 186,373 |
| Jun 27, 2023 | 11,900.00 | 12,055.00 | 11,830.00 | 11,980.00 | 11,814.86 | 343,523 |
| Jun 26, 2023 | 11,840.00 | 11,905.00 | 11,665.00 | 11,815.00 | 11,652.14 | 156,532 |
| Jun 23, 2023 | 11,865.00 | 12,030.00 | 11,840.00 | 12,030.00 | 11,864.17 | 493,093 |
| Jun 22, 2023 | 11,915.00 | 12,010.00 | 11,840.00 | 12,010.00 | 11,844.45 | 236,759 |
| Jun 21, 2023 | 11,735.00 | 11,940.00 | 11,685.00 | 11,900.00 | 11,735.96 | 726,133 |
| Jun 20, 2023 | 11,640.00 | 11,780.00 | 11,545.00 | 11,690.00 | 11,528.86 | 386,262 |
| Jun 19, 2023 | 11,775.00 | 11,775.00 | 11,625.00 | 11,665.00 | 11,504.20 | 65,888 |
| Jun 16, 2023 | 11,985.00 | 11,985.00 | 11,680.00 | 11,680.00 | 11,519.00 | 1,207,801 |
| Jun 15, 2023 | 57.00 Dividend | |||||
| Jun 15, 2023 | 11,665.00 | 11,920.00 | 11,595.00 | 11,875.00 | 11,711.31 | 175,056 |
| Jun 14, 2023 | 11,730.00 | 11,865.00 | 11,685.00 | 11,790.00 | 11,571.27 | 312,848 |
| Jun 13, 2023 | 11,635.00 | 11,770.00 | 11,520.00 | 11,645.00 | 11,428.96 | 319,336 |
| Jun 12, 2023 | 11,635.00 | 11,635.00 | 11,490.00 | 11,605.00 | 11,389.70 | 342,158 |
| Jun 9, 2023 | 11,595.00 | 11,605.00 | 11,450.00 | 11,530.00 | 11,316.09 | 214,943 |
| Jun 8, 2023 | 11,765.00 | 11,880.00 | 11,605.00 | 11,635.00 | 11,419.14 | 200,552 |
| Jun 7, 2023 | 11,840.00 | 11,970.00 | 11,785.00 | 11,875.00 | 11,654.69 | 206,000 |
| Jun 6, 2023 | 12,010.00 | 12,080.00 | 11,375.00 | 11,940.00 | 11,718.49 | 235,933 |
| Jun 5, 2023 | 11,995.00 | 11,995.00 | 11,655.00 | 11,795.00 | 11,576.17 | 231,959 |
| Jun 2, 2023 | 11,765.00 | 11,830.00 | 11,655.00 | 11,810.00 | 11,590.90 | 242,818 |
| Jun 1, 2023 | 11,645.00 | 11,760.00 | 11,525.00 | 11,580.00 | 11,365.16 | 222,657 |
| May 31, 2023 | 11,710.00 | 11,975.00 | 11,600.00 | 11,675.00 | 11,458.40 | 349,160 |
| May 30, 2023 | 11,920.00 | 12,050.00 | 11,825.00 | 11,950.00 | 11,728.30 | 201,974 |
| May 26, 2023 | 11,620.00 | 11,930.00 | 11,615.00 | 11,870.00 | 11,649.78 | 170,835 |
| May 25, 2023 | 11,620.00 | 11,770.00 | 11,560.00 | 11,680.00 | 11,463.31 | 243,433 |
| May 24, 2023 | 11,620.00 | 11,635.00 | 11,500.00 | 11,540.00 | 11,325.91 | 645,555 |
| May 23, 2023 | 12,000.00 | 12,035.00 | 11,720.00 | 11,720.00 | 11,502.57 | 448,030 |
| May 22, 2023 | 11,865.00 | 12,055.00 | 11,865.00 | 12,000.00 | 11,777.37 | 180,144 |
| May 19, 2023 | 12,035.00 | 12,077.00 | 11,865.00 | 11,865.00 | 11,644.88 | 207,027 |
| May 18, 2023 | 11,695.00 | 12,010.00 | 11,695.00 | 12,000.00 | 11,777.37 | 144,739 |
| May 17, 2023 | 11,595.00 | 11,700.00 | 11,585.00 | 11,680.00 | 11,463.31 | 337,897 |
| May 16, 2023 | 11,725.00 | 11,830.50 | 11,630.00 | 11,705.00 | 11,487.84 | 681,724 |
| May 15, 2023 | 11,705.00 | 11,770.00 | 11,635.00 | 11,745.00 | 11,527.10 | 333,728 |
| May 12, 2023 | 11,615.00 | 11,697.30 | 11,500.00 | 11,630.00 | 11,414.24 | 265,299 |
| May 11, 2023 | 11,450.00 | 11,620.00 | 11,410.00 | 11,615.00 | 11,399.52 | 159,510 |
| May 10, 2023 | 11,465.00 | 11,540.00 | 11,350.00 | 11,470.00 | 11,257.20 | 132,074 |
| May 9, 2023 | 11,220.00 | 11,450.00 | 11,144.73 | 11,380.00 | 11,168.87 | 608,775 |
| May 5, 2023 | 10,905.00 | 11,065.00 | 10,905.00 | 10,985.00 | 10,781.20 | 166,141 |
| May 4, 2023 | 11,055.00 | 11,220.00 | 10,954.52 | 10,960.00 | 10,756.67 | 214,978 |
| May 3, 2023 | 11,170.00 | 11,220.00 | 11,090.00 | 11,160.00 | 10,952.96 | 183,664 |
| May 2, 2023 | 11,315.00 | 11,355.00 | 11,055.00 | 11,070.00 | 10,864.63 | 221,851 |
| Apr 28, 2023 | 11,080.00 | 11,300.00 | 10,975.00 | 11,195.00 | 10,987.31 | 333,042 |
| Apr 27, 2023 | 10,730.00 | 10,905.00 | 10,685.00 | 10,880.00 | 10,678.15 | 313,727 |
| Apr 26, 2023 | 10,810.00 | 10,925.00 | 10,715.00 | 10,830.00 | 10,629.08 | 407,196 |
| Apr 25, 2023 | 11,100.00 | 11,100.00 | 10,915.00 | 10,970.00 | 10,766.48 | 208,222 |