LSE - Delayed Quote • GBp
Foresight Enterprise VCT Ord (FTF.L)
At close: April 22 at 11:48 AM 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 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 25, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 24, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 22, 2024 | 57.50 | 54.00 | 54.00 | 57.50 | 57.50 | 4,354 |
| Apr 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 18, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 17, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 15, 2024 | 57.50 | 54.00 | 54.00 | 57.50 | 57.50 | 7,327 |
| Apr 12, 2024 | 57.50 | 57.50 | 54.00 | 57.50 | 57.50 | 26,030 |
| Apr 11, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 337 |
| Apr 10, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 9, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 896 |
| Apr 8, 2024 | 57.50 | 56.10 | 56.00 | 57.50 | 57.50 | 52,118 |
| Apr 5, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 4, 2024 | 54.00 | 54.00 | 54.00 | 57.50 | 57.50 | 4,257 |
| Apr 3, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 2, 2024 | 57.50 | 54.00 | 54.00 | 57.50 | 57.50 | 20,000 |
| Mar 28, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 535 |
| Mar 27, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 25, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 947 |
| Mar 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 18, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 432 |
| Mar 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 14, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 8, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 552 |
| Mar 7, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 6, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 5, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 4, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 1, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 29, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 3 |
| Feb 28, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 27, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 26, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 3 |
| Feb 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 21, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 701 |
| Feb 20, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 156 |
| Feb 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 14, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 9, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 8, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 7, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 6, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 5, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 2, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 1, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 31, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 30, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 29, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 26, 2024 | 57.50 | 56.75 | 56.75 | 57.50 | 57.50 | 95 |
| Jan 25, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 24, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 1 |
| Jan 23, 2024 | 57.50 | 58.50 | 57.50 | 57.50 | 57.50 | 537 |
| Jan 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 19, 2024 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 537 |
| Jan 18, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 17, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 10, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 9, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 8, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 5, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 4, 2024 | 5.00 Dividend | |||||
| Jan 4, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 3, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Jan 2, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Dec 29, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Dec 28, 2023 | 62.50 | 62.23 | 61.73 | 62.50 | 57.50 | 761,865 |
| Dec 27, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Dec 22, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Dec 21, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Dec 20, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Dec 19, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Dec 18, 2023 | 62.50 | 64.00 | 61.00 | 62.50 | 57.50 | 8,090 |
| Dec 15, 2023 | 62.50 | 63.50 | 63.50 | 62.50 | 57.50 | 450 |
| Dec 14, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Dec 13, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Dec 12, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Dec 11, 2023 | 62.50 | 60.00 | 60.00 | 62.50 | 57.50 | 4,119 |
| Dec 8, 2023 | 62.50 | 60.00 | 60.00 | 62.50 | 57.50 | 912 |
| Dec 7, 2023 | 62.50 | 60.00 | 60.00 | 62.50 | 57.50 | 14,409 |
| Dec 6, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Dec 5, 2023 | 62.50 | 60.50 | 60.50 | 62.50 | 57.50 | 3,286 |
| Dec 4, 2023 | 62.50 | 60.50 | 60.50 | 62.50 | 57.50 | 13,144 |
| Dec 1, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 57.50 | - |
| Nov 30, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 56.58 | - |
| Nov 29, 2023 | 61.50 | 60.00 | 60.00 | 61.50 | 56.58 | 901 |
| Nov 28, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 56.58 | - |
| Nov 27, 2023 | 61.50 | 60.00 | 60.00 | 61.50 | 56.58 | 186 |
| Nov 24, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 56.58 | - |
| Nov 23, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 56.58 | - |
| Nov 22, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 56.58 | - |
| Nov 21, 2023 | 61.50 | 59.50 | 59.50 | 61.50 | 56.58 | 2,314 |
| Nov 20, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 56.58 | - |
| Nov 17, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 56.58 | - |
| Nov 16, 2023 | 60.50 | 59.00 | 59.00 | 61.50 | 56.58 | 58 |
| Nov 15, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Nov 14, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Nov 13, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Nov 10, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 55.66 | 85 |
| Nov 9, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Nov 8, 2023 | 60.50 | 58.00 | 58.00 | 60.50 | 55.66 | 780 |
| Nov 7, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Nov 6, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Nov 3, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Nov 2, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Nov 1, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 31, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 30, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 27, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 26, 2023 | 60.50 | 59.73 | 59.73 | 60.50 | 55.66 | 1,057,176 |
| Oct 25, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 24, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 55.66 | 107,997 |
| Oct 23, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 20, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 19, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 55.66 | 4,650 |
| Oct 18, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 17, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 16, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 13, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 12, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 11, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 10, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 9, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 6, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 5, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 4, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 3, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Oct 2, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Sep 29, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Sep 28, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 55.66 | - |
| Sep 27, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 26, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 25, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 22, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 21, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 20, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 19, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 18, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 15, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 14, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 13, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 12, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 11, 2023 | 58.00 | 54.00 | 54.00 | 58.00 | 53.36 | 2,346 |
| Sep 8, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 7, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 6, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 5, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 4, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Sep 1, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 31, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 30, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 29, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 25, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 24, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 23, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 22, 2023 | 58.00 | 54.00 | 54.00 | 58.00 | 53.36 | 429 |
| Aug 21, 2023 | 58.00 | 54.00 | 54.00 | 58.00 | 53.36 | 1,505 |
| Aug 18, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 17, 2023 | 58.00 | 56.50 | 56.50 | 58.00 | 53.36 | 23 |
| Aug 16, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 15, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 14, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 11, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 10, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 9, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 8, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 7, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 4, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 3, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 2, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Aug 1, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Jul 31, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Jul 28, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Jul 27, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Jul 26, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 53.36 | - |
| Jul 25, 2023 | 58.50 | 57.00 | 57.00 | 58.00 | 53.36 | 1,091 |
| Jul 24, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jul 21, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jul 20, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jul 19, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jul 18, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jul 17, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jul 14, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jul 13, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jul 12, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jul 11, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 53.82 | 1 |
| Jul 10, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 53.82 | 233 |
| Jul 7, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jul 6, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jul 5, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 53.82 | 1,000 |
| Jul 4, 2023 | 58.50 | 60.00 | 60.00 | 58.50 | 53.82 | 143 |
| Jul 3, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jun 30, 2023 | 58.50 | 60.00 | 57.96 | 58.50 | 53.82 | 264,059 |
| Jun 29, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jun 28, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 53.82 | 8,409 |
| Jun 27, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 53.82 | 108 |
| Jun 26, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jun 23, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 53.82 | 4,709 |
| Jun 22, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 53.82 | 541 |
| Jun 21, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 53.82 | 165 |
| Jun 20, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jun 19, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jun 16, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 53.82 | - |
| Jun 15, 2023 | 3.30 Dividend | |||||
| Jun 15, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 53.82 | 1,075 |
| Jun 14, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 52.62 | 5,108 |
| Jun 13, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 52.62 | 1,770 |
| Jun 12, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 52.62 | 799 |
| Jun 9, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| Jun 8, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 52.62 | 4,274 |
| Jun 7, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| Jun 6, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 52.62 | 4,236 |
| Jun 5, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 52.62 | 5,170 |
| Jun 2, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| Jun 1, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 52.62 | 23,345 |
| May 31, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| May 30, 2023 | 60.50 | 58.50 | 58.50 | 60.50 | 52.62 | 14,296 |
| May 26, 2023 | 60.50 | 61.50 | 59.00 | 60.50 | 52.62 | 936 |
| May 25, 2023 | 60.50 | 61.50 | 61.50 | 61.50 | 53.49 | 150 |
| May 24, 2023 | 60.50 | 61.10 | 59.00 | 60.50 | 52.62 | 81,270 |
| May 23, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| May 22, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| May 19, 2023 | 60.50 | 61.51 | 60.50 | 60.50 | 52.62 | 990,731 |
| May 18, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| May 17, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| May 16, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| May 15, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| May 12, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| May 11, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| May 10, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 52.62 | 5,851 |
| May 9, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| May 5, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| May 4, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 52.62 | 9,596 |
| May 3, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 52.62 | 1,091 |
| May 2, 2023 | 60.50 | 59.00 | 59.00 | 60.50 | 52.62 | 3,671 |
| Apr 28, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| Apr 27, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |
| Apr 26, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 52.62 | - |