LSE - Delayed Quote • GBp
Mountview Estates P.L.C. (MTVW.L)
At close: April 26 at 2:56 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 26, 2024 | 9,901.00 | 9,901.00 | 9,560.00 | 9,600.00 | 9,600.00 | 327 |
| Apr 25, 2024 | 9,495.00 | 9,495.00 | 9,495.00 | 9,600.00 | 9,600.00 | 17 |
| Apr 24, 2024 | 9,619.00 | 9,619.00 | 9,619.00 | 9,800.00 | 9,800.00 | 47 |
| Apr 23, 2024 | 9,250.00 | 9,800.00 | 9,250.00 | 9,600.00 | 9,600.00 | 898 |
| Apr 22, 2024 | 9,547.50 | 9,547.50 | 9,547.50 | 9,675.00 | 9,675.00 | 26 |
| Apr 19, 2024 | 9,440.00 | 9,440.00 | 9,440.00 | 9,675.00 | 9,675.00 | 2,050 |
| Apr 18, 2024 | 9,720.00 | 9,720.00 | 9,720.00 | 9,625.00 | 9,625.00 | 10 |
| Apr 17, 2024 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | - |
| Apr 16, 2024 | 9,836.25 | 9,836.25 | 9,836.25 | 9,625.00 | 9,625.00 | 70 |
| Apr 15, 2024 | 9,836.25 | 9,836.25 | 9,527.50 | 9,625.00 | 9,625.00 | 1,077 |
| Apr 12, 2024 | 9,950.00 | 9,950.00 | 9,800.00 | 9,650.00 | 9,650.00 | 258 |
| Apr 11, 2024 | 9,950.00 | 9,950.00 | 9,800.00 | 9,750.00 | 9,750.00 | 605 |
| Apr 10, 2024 | 9,613.00 | 9,887.50 | 9,613.00 | 9,625.00 | 9,625.00 | 560 |
| Apr 9, 2024 | 9,750.00 | 9,900.00 | 9,325.00 | 9,775.00 | 9,775.00 | 1,001 |
| Apr 8, 2024 | 10,000.00 | 10,000.00 | 9,582.50 | 9,800.00 | 9,800.00 | 38 |
| Apr 5, 2024 | 9,850.00 | 9,850.00 | 9,800.00 | 9,550.00 | 9,550.00 | 85 |
| Apr 4, 2024 | 9,825.33 | 9,825.33 | 9,800.00 | 9,700.00 | 9,700.00 | 415 |
| Apr 3, 2024 | 9,600.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 505 |
| Apr 2, 2024 | 9,700.00 | 9,740.00 | 9,700.00 | 9,700.00 | 9,700.00 | 10 |
| Mar 28, 2024 | 9,422.67 | 9,500.00 | 9,300.00 | 9,775.00 | 9,775.00 | 958 |
| Mar 27, 2024 | 9,600.00 | 9,815.00 | 9,462.50 | 9,725.00 | 9,725.00 | 1,420 |
| Mar 26, 2024 | 9,900.00 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 36 |
| Mar 25, 2024 | 9,800.00 | 9,900.00 | 9,420.00 | 9,700.00 | 9,700.00 | 893 |
| Mar 22, 2024 | 9,590.00 | 9,950.00 | 9,420.00 | 9,700.00 | 9,700.00 | 182 |
| Mar 21, 2024 | 9,700.00 | 9,700.00 | 9,690.00 | 9,850.00 | 9,850.00 | 91 |
| Mar 20, 2024 | 9,580.00 | 9,800.00 | 9,580.00 | 9,700.00 | 9,700.00 | 300 |
| Mar 19, 2024 | 9,400.00 | 9,400.00 | 9,400.00 | 9,700.00 | 9,700.00 | 400 |
| Mar 18, 2024 | 10,004.00 | 10,004.00 | 10,004.00 | 9,700.00 | 9,700.00 | 40 |
| Mar 15, 2024 | 9,500.00 | 9,500.00 | 9,300.00 | 9,625.00 | 9,625.00 | 9 |
| Mar 14, 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - |
| Mar 13, 2024 | 9,795.00 | 9,899.00 | 9,525.00 | 9,925.00 | 9,925.00 | 2,237 |
| Mar 12, 2024 | 9,900.00 | 9,926.00 | 9,600.00 | 9,925.00 | 9,925.00 | 5,498 |
| Mar 11, 2024 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 51 |
| Mar 8, 2024 | 9,800.00 | 10,121.44 | 9,800.00 | 10,050.00 | 10,050.00 | 431 |
| Mar 7, 2024 | 9,800.00 | 9,877.56 | 9,750.00 | 9,800.00 | 9,800.00 | 1,000 |
| Mar 6, 2024 | 9,920.00 | 10,099.00 | 9,920.00 | 9,875.00 | 9,875.00 | 26 |
| Mar 5, 2024 | 9,950.00 | 9,950.00 | 9,761.25 | 9,950.00 | 9,950.00 | 95 |
| Mar 4, 2024 | 9,754.00 | 9,754.00 | 9,750.00 | 9,850.00 | 9,850.00 | 440 |
| Mar 1, 2024 | 9,905.11 | 9,905.11 | 9,905.11 | 9,850.00 | 9,850.00 | 454 |
| Feb 29, 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - |
| Feb 28, 2024 | 9,800.00 | 9,803.00 | 9,800.00 | 9,875.00 | 9,875.00 | 602 |
| Feb 27, 2024 | 9,800.00 | 9,800.00 | 9,800.00 | 10,000.00 | 10,000.00 | 50 |
| Feb 26, 2024 | 10,100.00 | 10,100.00 | 9,640.00 | 10,100.00 | 10,100.00 | 319 |
| Feb 23, 2024 | 9,750.00 | 9,759.00 | 9,750.00 | 9,975.00 | 9,975.00 | 70 |
| Feb 22, 2024 | 9,750.00 | 9,750.00 | 9,750.00 | 9,925.00 | 9,925.00 | 50 |
| Feb 21, 2024 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | - |
| Feb 20, 2024 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 133 |
| Feb 19, 2024 | 9,700.00 | 9,710.00 | 9,636.00 | 9,950.00 | 9,950.00 | 192 |
| Feb 16, 2024 | 9,850.00 | 9,960.00 | 9,600.00 | 9,875.00 | 9,875.00 | 1,405 |
| Feb 15, 2024 | 250.00 Dividend | |||||
| Feb 15, 2024 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 671 |
| Feb 14, 2024 | 10,200.00 | 10,200.00 | 10,200.00 | 10,050.00 | 9,800.00 | 9 |
| Feb 13, 2024 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,946.27 | 36 |
| Feb 12, 2024 | 9,675.00 | 9,675.00 | 9,675.00 | 9,675.00 | 9,434.33 | - |
| Feb 9, 2024 | 9,800.00 | 9,950.00 | 9,800.00 | 10,100.00 | 9,848.76 | 668 |
| Feb 8, 2024 | 9,900.00 | 10,000.00 | 9,836.23 | 10,000.00 | 9,751.24 | 310 |
| Feb 7, 2024 | 9,836.23 | 9,836.23 | 9,836.23 | 9,725.00 | 9,483.08 | 15 |
| Feb 6, 2024 | 9,900.00 | 9,900.00 | 9,900.00 | 9,725.00 | 9,483.08 | 1 |
| Feb 5, 2024 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,483.08 | - |
| Feb 2, 2024 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,458.71 | 13 |
| Feb 1, 2024 | 9,500.00 | 9,858.00 | 9,456.00 | 9,700.00 | 9,458.71 | 3,664 |
| Jan 31, 2024 | 9,456.00 | 9,850.00 | 9,456.00 | 9,600.00 | 9,361.19 | 349 |
| Jan 30, 2024 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,312.44 | - |
| Jan 29, 2024 | 9,600.00 | 9,600.00 | 9,378.00 | 9,600.00 | 9,361.19 | 552 |
| Jan 26, 2024 | 9,550.00 | 9,768.00 | 9,500.00 | 9,775.00 | 9,531.84 | 447 |
| Jan 25, 2024 | 9,770.00 | 9,770.00 | 9,555.00 | 9,725.00 | 9,483.08 | 325 |
| Jan 24, 2024 | 9,520.00 | 9,520.00 | 9,520.00 | 9,700.00 | 9,458.71 | 100 |
| Jan 23, 2024 | 9,810.00 | 9,810.00 | 9,810.00 | 9,700.00 | 9,458.71 | 4 |
| Jan 22, 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,700.00 | 9,458.71 | 3 |
| Jan 19, 2024 | 9,554.51 | 9,840.00 | 9,554.51 | 9,900.00 | 9,653.73 | 668 |
| Jan 18, 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 10,050.00 | 9,800.00 | 559 |
| Jan 17, 2024 | 10,195.00 | 10,195.00 | 10,195.00 | 10,175.00 | 9,921.89 | 30 |
| Jan 16, 2024 | 9,882.50 | 9,882.50 | 9,882.50 | 10,175.00 | 9,921.89 | 215 |
| Jan 15, 2024 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 9,921.89 | - |
| Jan 12, 2024 | 9,888.00 | 10,270.00 | 9,888.00 | 10,175.00 | 9,921.89 | 202 |
| Jan 11, 2024 | 10,500.00 | 10,500.00 | 9,882.50 | 10,175.00 | 9,921.89 | 268 |
| Jan 10, 2024 | 9,882.50 | 10,300.00 | 9,882.50 | 10,175.00 | 9,921.89 | 89 |
| Jan 9, 2024 | 10,100.00 | 10,370.00 | 10,370.00 | 10,175.00 | 9,921.89 | 350 |
| Jan 8, 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,019.40 | - |
| Jan 5, 2024 | 10,572.50 | 10,572.50 | 10,572.50 | 10,275.00 | 10,019.40 | 9 |
| Jan 4, 2024 | 10,572.50 | 10,572.50 | 10,572.50 | 10,275.00 | 10,019.40 | 28 |
| Jan 3, 2024 | 10,800.00 | 10,800.00 | 10,500.00 | 10,275.00 | 10,019.40 | 84 |
| Jan 2, 2024 | 10,467.50 | 10,467.50 | 9,850.00 | 10,325.00 | 10,068.16 | 479 |
| Dec 29, 2023 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 10,068.16 | - |
| Dec 28, 2023 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 10,068.16 | - |
| Dec 27, 2023 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 10,068.16 | - |
| Dec 22, 2023 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,531.34 | 5 |
| Dec 21, 2023 | 9,885.00 | 10,467.50 | 9,885.00 | 10,325.00 | 10,068.16 | 103 |
| Dec 20, 2023 | 10,125.00 | 10,125.00 | 10,125.00 | 10,300.00 | 10,043.78 | 145 |
| Dec 19, 2023 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,238.81 | 474 |
| Dec 18, 2023 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,458.71 | - |
| Dec 15, 2023 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,751.24 | 3 |
| Dec 14, 2023 | 9,400.00 | 9,896.00 | 9,400.00 | 9,700.00 | 9,458.71 | 35 |
| Dec 13, 2023 | 9,899.00 | 9,899.00 | 9,899.00 | 9,600.00 | 9,361.19 | 27 |
| Dec 12, 2023 | 10,000.00 | 10,000.00 | 9,240.00 | 9,900.00 | 9,653.73 | 33 |
| Dec 11, 2023 | 9,880.00 | 9,880.00 | 9,880.00 | 9,700.00 | 9,458.71 | 75 |
| Dec 8, 2023 | 9,899.00 | 9,899.00 | 9,899.00 | 9,600.00 | 9,361.19 | 20 |
| Dec 7, 2023 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,361.19 | - |
| Dec 6, 2023 | 9,892.00 | 9,892.00 | 9,892.00 | 9,800.00 | 9,556.22 | 1 |
| Dec 5, 2023 | 10,000.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,556.22 | 234 |
| Dec 4, 2023 | 9,440.00 | 9,440.00 | 9,200.00 | 9,600.00 | 9,361.19 | 102 |
| Dec 1, 2023 | 9,400.00 | 9,824.00 | 9,400.00 | 9,800.00 | 9,556.22 | 97 |
| Nov 30, 2023 | 9,950.00 | 9,950.00 | 9,950.00 | 9,900.00 | 9,653.73 | 50 |
| Nov 29, 2023 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,653.73 | - |
| Nov 28, 2023 | 9,485.00 | 9,485.00 | 9,485.00 | 9,900.00 | 9,653.73 | 8 |
| Nov 27, 2023 | 9,685.00 | 9,685.00 | 9,424.00 | 9,500.00 | 9,263.68 | 31 |
| Nov 24, 2023 | 10,300.00 | 10,300.00 | 9,400.00 | 9,575.00 | 9,336.82 | 557 |
| Nov 23, 2023 | 9,660.83 | 9,850.00 | 9,660.83 | 9,775.00 | 9,531.84 | 343 |
| Nov 22, 2023 | 9,675.00 | 9,675.00 | 9,675.00 | 10,075.00 | 9,824.38 | 118 |
| Nov 21, 2023 | 9,850.00 | 10,075.00 | 9,850.00 | 10,075.00 | 9,824.38 | 206 |
| Nov 20, 2023 | 9,660.00 | 10,066.50 | 9,660.00 | 10,075.00 | 9,824.38 | 52 |
| Nov 17, 2023 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,141.29 | 104 |
| Nov 16, 2023 | 9,650.00 | 9,650.00 | 9,650.00 | 10,075.00 | 9,824.38 | 5 |
| Nov 15, 2023 | 9,850.00 | 10,000.00 | 9,660.00 | 10,000.00 | 9,751.24 | 139 |
| Nov 14, 2023 | 9,900.00 | 10,000.00 | 9,650.00 | 10,000.00 | 9,751.24 | 377 |
| Nov 13, 2023 | 9,884.00 | 9,884.00 | 9,884.00 | 10,075.00 | 9,824.38 | 18 |
| Nov 10, 2023 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 9,824.38 | - |
| Nov 9, 2023 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 9,824.38 | - |
| Nov 8, 2023 | 9,650.00 | 9,650.00 | 9,650.00 | 10,075.00 | 9,824.38 | 31 |
| Nov 7, 2023 | 9,890.00 | 9,890.00 | 9,650.00 | 10,075.00 | 9,824.38 | 234 |
| Nov 6, 2023 | 9,600.00 | 9,890.12 | 9,600.00 | 10,075.00 | 9,824.38 | 33 |
| Nov 3, 2023 | 9,705.00 | 9,705.00 | 9,705.00 | 10,075.00 | 9,824.38 | 230 |
| Nov 2, 2023 | 9,925.00 | 9,925.00 | 9,705.00 | 10,075.00 | 9,824.38 | 88 |
| Nov 1, 2023 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 9,824.38 | - |
| Oct 31, 2023 | 9,925.00 | 9,925.00 | 9,671.00 | 9,800.00 | 9,556.22 | 116 |
| Oct 30, 2023 | 9,650.00 | 10,009.00 | 9,650.00 | 10,075.00 | 9,824.38 | 613 |
| Oct 27, 2023 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,848.76 | - |
| Oct 26, 2023 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,897.51 | - |
| Oct 25, 2023 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,897.51 | - |
| Oct 24, 2023 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,897.51 | - |
| Oct 23, 2023 | 9,700.00 | 10,000.00 | 9,655.00 | 9,950.00 | 9,702.49 | 835 |
| Oct 20, 2023 | 9,999.00 | 9,999.00 | 9,999.00 | 10,200.00 | 9,946.27 | 300 |
| Oct 19, 2023 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,458.71 | 325 |
| Oct 18, 2023 | 9,760.00 | 9,852.00 | 9,760.00 | 10,100.00 | 9,848.76 | 207 |
| Oct 17, 2023 | 9,900.00 | 10,100.00 | 9,700.00 | 10,100.00 | 9,848.76 | 436 |
| Oct 16, 2023 | 10,009.00 | 10,009.00 | 10,009.00 | 10,200.00 | 9,946.27 | 7 |
| Oct 13, 2023 | 10,014.00 | 10,014.00 | 10,014.00 | 10,200.00 | 9,946.27 | 204 |
| Oct 12, 2023 | 9,600.00 | 10,300.00 | 9,600.00 | 10,200.00 | 9,946.27 | 332 |
| Oct 11, 2023 | 9,950.00 | 9,980.00 | 9,650.00 | 9,850.00 | 9,604.97 | 4,213 |
| Oct 10, 2023 | 10,290.00 | 10,290.00 | 9,801.00 | 10,300.00 | 10,043.78 | 1,015 |
| Oct 9, 2023 | 10,600.00 | 10,600.00 | 10,000.00 | 10,300.00 | 10,043.78 | 83 |
| Oct 6, 2023 | 10,000.00 | 10,299.00 | 10,000.00 | 10,300.00 | 10,043.78 | 928 |
| Oct 5, 2023 | 10,343.00 | 10,300.00 | 10,300.00 | 10,350.00 | 10,092.54 | 71 |
| Oct 4, 2023 | 10,343.00 | 10,343.00 | 10,343.00 | 10,350.00 | 10,092.54 | 9 |
| Oct 3, 2023 | 10,049.00 | 10,049.00 | 10,049.00 | 10,350.00 | 10,092.54 | 100 |
| Oct 2, 2023 | 10,049.00 | 10,049.00 | 10,049.00 | 10,350.00 | 10,092.54 | 85 |
| Sep 29, 2023 | 10,343.00 | 10,343.00 | 10,343.00 | 10,350.00 | 10,092.54 | 33 |
| Sep 28, 2023 | 10,100.00 | 10,140.00 | 10,000.00 | 10,400.00 | 10,141.29 | 953 |
| Sep 27, 2023 | 10,228.00 | 10,340.00 | 10,125.00 | 10,500.00 | 10,238.81 | 352 |
| Sep 26, 2023 | 10,300.00 | 10,400.00 | 10,200.00 | 10,550.00 | 10,287.56 | 752 |
| Sep 25, 2023 | 10,350.00 | 10,350.00 | 10,350.00 | 10,600.00 | 10,336.32 | 194 |
| Sep 22, 2023 | 10,400.00 | 10,870.00 | 10,350.00 | 10,600.00 | 10,336.32 | 160 |
| Sep 21, 2023 | 10,450.00 | 10,485.00 | 10,260.00 | 10,650.00 | 10,385.07 | 382 |
| Sep 20, 2023 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,238.81 | 141 |
| Sep 19, 2023 | 10,455.00 | 10,455.00 | 10,455.00 | 10,650.00 | 10,385.07 | 50 |
| Sep 18, 2023 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,385.07 | - |
| Sep 15, 2023 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,385.07 | - |
| Sep 14, 2023 | 10,400.00 | 10,564.00 | 10,305.00 | 10,600.00 | 10,336.32 | 177 |
| Sep 13, 2023 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,433.83 | 6 |
| Sep 12, 2023 | 10,500.00 | 10,625.00 | 10,455.00 | 10,600.00 | 10,336.32 | 391 |
| Sep 11, 2023 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,385.07 | - |
| Sep 8, 2023 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,287.56 | - |
| Sep 7, 2023 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,287.56 | - |
| Sep 6, 2023 | 10,400.00 | 10,700.00 | 10,340.00 | 10,700.00 | 10,433.83 | 65 |
| Sep 5, 2023 | 10,500.00 | 10,500.00 | 10,500.00 | 10,650.00 | 10,385.07 | 50 |
| Sep 4, 2023 | 10,600.00 | 10,600.00 | 10,600.00 | 10,700.00 | 10,433.83 | 60 |
| Sep 1, 2023 | 10,700.00 | 10,700.00 | 10,690.00 | 10,750.00 | 10,482.59 | 141 |
| Aug 31, 2023 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,433.83 | 533 |
| Aug 30, 2023 | 10,281.00 | 10,281.00 | 10,281.00 | 10,550.00 | 10,287.56 | 35 |
| Aug 29, 2023 | 10,788.00 | 10,788.00 | 10,788.00 | 10,550.00 | 10,287.56 | 255 |
| Aug 25, 2023 | 10,200.00 | 10,399.00 | 10,200.00 | 10,550.00 | 10,287.56 | 446 |
| Aug 24, 2023 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,287.56 | - |
| Aug 23, 2023 | 10,300.00 | 10,300.00 | 10,200.00 | 10,550.00 | 10,287.56 | 125 |
| Aug 22, 2023 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,141.29 | - |
| Aug 21, 2023 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,385.07 | - |
| Aug 18, 2023 | 10,300.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,531.34 | 673 |
| Aug 17, 2023 | 10,440.00 | 10,440.00 | 10,440.00 | 10,650.00 | 10,385.07 | 45 |
| Aug 16, 2023 | 10,400.00 | 10,900.00 | 10,400.00 | 10,650.00 | 10,385.07 | 89 |
| Aug 15, 2023 | 10,849.00 | 10,900.00 | 10,540.00 | 10,750.00 | 10,482.59 | 64 |
| Aug 14, 2023 | 10,849.00 | 10,849.00 | 10,849.00 | 10,750.00 | 10,482.59 | 120 |
| Aug 11, 2023 | 10,800.00 | 10,800.00 | 10,800.00 | 10,600.00 | 10,336.32 | 46 |
| Aug 10, 2023 | 10,849.00 | 10,849.00 | 10,540.00 | 10,750.00 | 10,482.59 | 138 |
| Aug 9, 2023 | 11,000.00 | 11,000.00 | 10,813.14 | 10,600.00 | 10,336.32 | 41 |
| Aug 8, 2023 | 10,700.00 | 10,800.00 | 10,700.00 | 10,600.00 | 10,336.32 | 318 |
| Aug 7, 2023 | 10,800.00 | 10,800.00 | 10,800.00 | 10,950.00 | 10,677.61 | 91 |
| Aug 4, 2023 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,775.12 | - |
| Aug 3, 2023 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,775.12 | - |
| Aug 2, 2023 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,775.12 | - |
| Aug 1, 2023 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,775.12 | - |
| Jul 31, 2023 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,775.12 | - |
| Jul 28, 2023 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,775.12 | - |
| Jul 27, 2023 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,775.12 | - |
| Jul 26, 2023 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,726.37 | - |
| Jul 25, 2023 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,726.37 | - |
| Jul 24, 2023 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,726.37 | - |
| Jul 21, 2023 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,018.91 | 14 |
| Jul 20, 2023 | 11,180.00 | 11,180.00 | 11,180.00 | 11,000.00 | 10,726.37 | 3 |
| Jul 19, 2023 | 10,700.00 | 11,000.00 | 10,700.00 | 11,150.00 | 10,872.64 | 365 |
| Jul 18, 2023 | 10,700.00 | 10,700.00 | 10,700.00 | 10,850.00 | 10,580.10 | 1 |
| Jul 17, 2023 | 10,600.00 | 10,600.00 | 10,600.00 | 10,700.00 | 10,433.83 | 300 |
| Jul 14, 2023 | 11,000.00 | 11,000.00 | 10,675.00 | 10,800.00 | 10,531.34 | 39 |
| Jul 13, 2023 | 10,600.00 | 10,600.00 | 10,600.00 | 10,750.00 | 10,482.59 | 34 |
| Jul 12, 2023 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,628.86 | - |
| Jul 11, 2023 | 10,900.00 | 10,900.00 | 10,900.00 | 10,950.00 | 10,677.61 | 36 |
| Jul 10, 2023 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 10,823.88 | - |
| Jul 7, 2023 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 10,823.88 | 96 |
| Jul 6, 2023 | 250.00 Dividend | |||||
| Jul 6, 2023 | 11,200.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,116.42 | 159 |
| Jul 5, 2023 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 10,921.39 | - |
| Jul 4, 2023 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 10,921.39 | - |
| Jul 3, 2023 | 11,225.00 | 11,225.00 | 11,100.00 | 11,350.00 | 10,826.01 | 357 |
| Jun 30, 2023 | 11,300.00 | 11,300.00 | 11,225.00 | 11,300.00 | 10,778.32 | 1,021 |
| Jun 29, 2023 | 11,500.00 | 11,500.00 | 11,000.00 | 11,300.00 | 10,778.32 | 816 |
| Jun 28, 2023 | 11,225.00 | 11,225.00 | 11,225.00 | 11,200.00 | 10,682.93 | 8 |
| Jun 27, 2023 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 10,635.24 | 1,000 |
| Jun 26, 2023 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,539.86 | - |
| Jun 23, 2023 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 10,587.55 | 83 |
| Jun 22, 2023 | 10,715.00 | 11,000.00 | 10,715.00 | 10,850.00 | 10,349.09 | 600 |
| Jun 21, 2023 | 10,944.00 | 10,944.00 | 10,710.00 | 10,850.00 | 10,349.09 | 140 |
| Jun 20, 2023 | 11,100.00 | 11,100.00 | 10,944.00 | 10,850.00 | 10,349.09 | 130 |
| Jun 19, 2023 | 11,400.00 | 11,400.00 | 11,400.00 | 10,850.00 | 10,349.09 | 24 |
| Jun 16, 2023 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,492.17 | 4 |
| Jun 15, 2023 | 11,000.00 | 11,000.00 | 10,850.00 | 11,350.00 | 10,826.01 | 121 |
| Jun 14, 2023 | 10,700.00 | 10,950.00 | 10,700.00 | 11,000.00 | 10,492.17 | 202 |
| Jun 13, 2023 | 11,500.00 | 11,500.00 | 10,999.00 | 11,500.00 | 10,969.08 | 22 |
| Jun 12, 2023 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,539.86 | - |
| Jun 9, 2023 | 11,041.71 | 11,041.71 | 10,999.00 | 11,100.00 | 10,587.55 | 50 |
| Jun 8, 2023 | 10,700.00 | 10,840.00 | 10,700.00 | 10,700.00 | 10,206.02 | 32 |
| Jun 7, 2023 | 10,815.86 | 10,815.86 | 10,815.86 | 11,050.00 | 10,539.86 | 225 |
| Jun 6, 2023 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 10,539.86 | - |
| Jun 5, 2023 | 10,800.00 | 10,840.00 | 10,800.00 | 11,100.00 | 10,587.55 | 225 |
| Jun 2, 2023 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,492.17 | 454 |
| Jun 1, 2023 | 11,070.00 | 11,070.00 | 11,070.00 | 11,150.00 | 10,635.24 | 11 |
| May 31, 2023 | 11,000.00 | 11,100.00 | 10,700.00 | 10,950.00 | 10,444.48 | 1,798 |
| May 30, 2023 | 11,013.43 | 11,013.43 | 11,013.43 | 11,100.00 | 10,587.55 | 453 |
| May 26, 2023 | 11,700.00 | 11,700.00 | 10,900.00 | 11,100.00 | 10,587.55 | 282 |
| May 25, 2023 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 10,826.01 | - |
| May 24, 2023 | 11,200.00 | 11,200.00 | 11,050.00 | 11,250.00 | 10,730.63 | 270 |
| May 23, 2023 | 11,300.00 | 11,300.00 | 11,300.00 | 11,400.00 | 10,873.70 | 170 |
| May 22, 2023 | 11,700.00 | 11,800.00 | 11,125.00 | 11,800.00 | 11,255.23 | 112 |
| May 19, 2023 | 11,000.00 | 11,415.00 | 11,000.00 | 11,100.00 | 10,587.55 | 961 |
| May 18, 2023 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 10,587.55 | - |
| May 17, 2023 | 11,025.00 | 11,025.00 | 11,025.00 | 11,150.00 | 10,635.24 | 110 |
| May 16, 2023 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,682.93 | - |
| May 15, 2023 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 10,587.55 | 347 |
| May 12, 2023 | 11,300.00 | 11,300.00 | 11,015.00 | 11,200.00 | 10,682.93 | 6 |
| May 11, 2023 | 10,880.00 | 11,053.80 | 10,852.41 | 11,100.00 | 10,587.55 | 123 |
| May 10, 2023 | 11,000.00 | 11,117.25 | 11,000.00 | 11,000.00 | 10,492.17 | 302 |
| May 9, 2023 | 11,000.00 | 11,000.00 | 11,000.00 | 11,050.00 | 10,539.86 | 35 |
| May 5, 2023 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,682.93 | - |
| May 4, 2023 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,682.93 | 3 |
| May 3, 2023 | 11,200.00 | 11,200.00 | 11,030.60 | 11,200.00 | 10,682.93 | 1,165 |
| May 2, 2023 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 10,635.24 | - |
| Apr 28, 2023 | 11,100.00 | 11,400.00 | 11,100.00 | 11,250.00 | 10,730.63 | 507 |
| Apr 27, 2023 | 11,235.00 | 11,235.00 | 11,235.00 | 11,250.00 | 10,730.63 | 8 |
| Apr 26, 2023 | 11,400.00 | 11,400.00 | 11,400.00 | 11,250.00 | 10,730.63 | 2 |