Tel Aviv - Delayed Quote • ILA
F.I.B.I. Holdings Ltd (FIBIH.TA)
At close: April 25 at 2:24 PM GMT+3
Currency in ILA 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 | 15,630.00 | 15,800.00 | 15,330.00 | 15,500.00 | 15,500.00 | 13,712 |
| Apr 24, 2024 | 15,750.00 | 15,860.00 | 15,540.00 | 15,630.00 | 15,630.00 | 20,544 |
| Apr 21, 2024 | 15,500.00 | 15,770.00 | 15,390.00 | 15,750.00 | 15,750.00 | 14,708 |
| Apr 18, 2024 | 15,060.00 | 15,330.00 | 15,010.00 | 15,300.00 | 15,300.00 | 16,406 |
| Apr 17, 2024 | 15,400.00 | 15,560.00 | 15,060.00 | 15,060.00 | 15,060.00 | 18,802 |
| Apr 16, 2024 | 15,280.00 | 15,500.00 | 15,260.00 | 15,400.00 | 15,400.00 | 33,947 |
| Apr 15, 2024 | 15,640.00 | 15,890.00 | 15,240.00 | 15,510.00 | 15,510.00 | 29,948 |
| Apr 14, 2024 | 15,150.00 | 15,640.00 | 14,980.00 | 15,640.00 | 15,640.00 | 21,044 |
| Apr 11, 2024 | 15,770.00 | 15,810.00 | 15,120.00 | 15,150.00 | 15,150.00 | 32,272 |
| Apr 10, 2024 | 16,060.00 | 16,110.00 | 15,760.00 | 15,770.00 | 15,770.00 | 35,752 |
| Apr 9, 2024 | 16,000.00 | 16,090.00 | 15,850.00 | 16,060.00 | 16,060.00 | 18,865 |
| Apr 8, 2024 | 15,570.00 | 16,180.00 | 15,570.00 | 16,180.00 | 16,180.00 | 50,874 |
| Apr 4, 2024 | 15,410.00 | 15,410.00 | 14,810.00 | 15,000.00 | 15,000.00 | 41,282 |
| Apr 3, 2024 | 15,640.00 | 15,740.00 | 15,090.00 | 15,420.00 | 15,420.00 | 31,441 |
| Apr 2, 2024 | 15,950.00 | 15,960.00 | 15,530.00 | 15,640.00 | 15,640.00 | 42,666 |
| Apr 1, 2024 | 363.87 Dividend | |||||
| Apr 1, 2024 | 16,450.00 | 16,450.00 | 15,930.00 | 15,950.00 | 15,950.00 | 52,422 |
| Mar 31, 2024 | 16,480.00 | 16,750.00 | 16,300.00 | 16,750.00 | 16,386.13 | 17,786 |
| Mar 28, 2024 | 16,480.00 | 16,480.00 | 15,940.00 | 16,420.00 | 16,063.30 | 47,233 |
| Mar 27, 2024 | 16,350.00 | 16,490.00 | 16,010.00 | 16,300.00 | 15,945.91 | 62,922 |
| Mar 26, 2024 | 15,990.00 | 16,340.00 | 15,870.00 | 16,340.00 | 15,985.04 | 93,463 |
| Mar 25, 2024 | 16,000.00 | 16,160.00 | 15,870.00 | 15,990.00 | 15,642.64 | 60,163 |
| Mar 21, 2024 | 16,300.00 | 16,340.00 | 15,930.00 | 16,000.00 | 15,652.43 | 19,777 |
| Mar 20, 2024 | 16,180.00 | 16,200.00 | 15,970.00 | 16,200.00 | 15,848.08 | 20,753 |
| Mar 19, 2024 | 15,880.00 | 16,180.00 | 15,880.00 | 16,180.00 | 15,828.52 | 17,173 |
| Mar 18, 2024 | 16,050.00 | 16,050.00 | 15,780.00 | 16,000.00 | 15,652.43 | 20,288 |
| Mar 17, 2024 | 15,570.00 | 16,010.00 | 15,560.00 | 16,010.00 | 15,662.21 | 14,895 |
| Mar 14, 2024 | 15,820.00 | 15,880.00 | 15,550.00 | 15,570.00 | 15,231.77 | 22,837 |
| Mar 13, 2024 | 15,870.00 | 16,130.00 | 15,650.00 | 15,820.00 | 15,476.34 | 39,016 |
| Mar 12, 2024 | 16,000.00 | 16,170.00 | 15,610.00 | 15,930.00 | 15,583.95 | 48,870 |
| Mar 11, 2024 | 15,800.00 | 15,930.00 | 15,590.00 | 15,880.00 | 15,535.03 | 17,403 |
| Mar 10, 2024 | 15,900.00 | 16,020.00 | 15,800.00 | 15,800.00 | 15,456.77 | 50,236 |
| Mar 7, 2024 | 16,210.00 | 16,300.00 | 15,950.00 | 16,080.00 | 15,730.69 | 38,141 |
| Mar 6, 2024 | 16,030.00 | 16,030.00 | 16,030.00 | 16,030.00 | 15,681.78 | - |
| Mar 5, 2024 | 15,880.00 | 16,040.00 | 15,860.00 | 16,030.00 | 15,681.78 | 20,120 |
| Mar 4, 2024 | 16,190.00 | 16,210.00 | 15,860.00 | 15,880.00 | 15,535.03 | 53,204 |
| Mar 3, 2024 | 16,400.00 | 16,400.00 | 16,000.00 | 16,190.00 | 15,838.30 | 44,963 |
| Feb 29, 2024 | 16,160.00 | 16,380.00 | 16,110.00 | 16,150.00 | 15,799.17 | 63,267 |
| Feb 28, 2024 | 16,110.00 | 16,310.00 | 16,020.00 | 16,160.00 | 15,808.95 | 40,955 |
| Feb 26, 2024 | 16,170.00 | 16,290.00 | 15,890.00 | 16,110.00 | 15,760.04 | 37,538 |
| Feb 25, 2024 | 15,450.00 | 16,100.00 | 15,440.00 | 16,100.00 | 15,750.25 | 15,495 |
| Feb 22, 2024 | 15,270.00 | 15,710.00 | 15,270.00 | 15,450.00 | 15,114.38 | 26,368 |
| Feb 21, 2024 | 15,320.00 | 15,440.00 | 15,200.00 | 15,440.00 | 15,104.59 | 15,546 |
| Feb 20, 2024 | 15,320.00 | 15,560.00 | 15,120.00 | 15,320.00 | 14,987.20 | 43,736 |
| Feb 19, 2024 | 15,140.00 | 15,440.00 | 15,110.00 | 15,320.00 | 14,987.20 | 28,943 |
| Feb 18, 2024 | 14,960.00 | 15,140.00 | 14,950.00 | 15,140.00 | 14,811.11 | 9,612 |
| Feb 15, 2024 | 15,160.00 | 15,170.00 | 14,810.00 | 14,960.00 | 14,635.02 | 40,203 |
| Feb 14, 2024 | 15,360.00 | 15,390.00 | 15,100.00 | 15,160.00 | 14,830.67 | 13,999 |
| Feb 13, 2024 | 15,020.00 | 15,360.00 | 14,900.00 | 15,360.00 | 15,026.33 | 31,985 |
| Feb 12, 2024 | 15,090.00 | 15,160.00 | 14,880.00 | 15,020.00 | 14,693.72 | 28,546 |
| Feb 11, 2024 | 15,390.00 | 15,390.00 | 14,920.00 | 15,090.00 | 14,762.20 | 13,486 |
| Feb 8, 2024 | 15,650.00 | 15,670.00 | 15,320.00 | 15,390.00 | 15,055.68 | 21,633 |
| Feb 7, 2024 | 15,660.00 | 15,690.00 | 15,490.00 | 15,600.00 | 15,261.12 | 13,122 |
| Feb 6, 2024 | 15,250.00 | 15,710.00 | 15,230.00 | 15,660.00 | 15,319.81 | 26,220 |
| Feb 5, 2024 | 15,390.00 | 15,510.00 | 15,160.00 | 15,250.00 | 14,918.72 | 11,757 |
| Feb 4, 2024 | 15,460.00 | 15,460.00 | 15,170.00 | 15,390.00 | 15,055.68 | 24,781 |
| Feb 1, 2024 | 15,520.00 | 15,640.00 | 15,090.00 | 15,090.00 | 14,762.20 | 248,789 |
| Jan 31, 2024 | 15,610.00 | 15,870.00 | 15,520.00 | 15,520.00 | 15,182.85 | 38,714 |
| Jan 30, 2024 | 15,720.00 | 15,840.00 | 15,510.00 | 15,610.00 | 15,270.90 | 33,169 |
| Jan 29, 2024 | 15,490.00 | 15,830.00 | 15,390.00 | 15,720.00 | 15,378.51 | 39,812 |
| Jan 28, 2024 | 14,990.00 | 15,490.00 | 14,990.00 | 15,490.00 | 15,153.51 | 36,327 |
| Jan 25, 2024 | 15,010.00 | 15,010.00 | 14,770.00 | 14,990.00 | 14,664.37 | 26,385 |
| Jan 24, 2024 | 14,900.00 | 15,180.00 | 14,880.00 | 15,010.00 | 14,683.93 | 21,261 |
| Jan 23, 2024 | 14,950.00 | 15,050.00 | 14,760.00 | 14,900.00 | 14,576.32 | 18,937 |
| Jan 22, 2024 | 15,300.00 | 15,300.00 | 14,960.00 | 14,990.00 | 14,664.37 | 25,137 |
| Jan 21, 2024 | 15,250.00 | 15,270.00 | 14,960.00 | 15,100.00 | 14,771.98 | 4,209 |
| Jan 18, 2024 | 15,000.00 | 15,180.00 | 14,910.00 | 15,130.00 | 14,801.33 | 15,491 |
| Jan 17, 2024 | 15,010.00 | 15,240.00 | 14,900.00 | 15,000.00 | 14,674.15 | 21,756 |
| Jan 16, 2024 | 15,320.00 | 15,320.00 | 15,040.00 | 15,110.00 | 14,781.76 | 12,053 |
| Jan 15, 2024 | 15,270.00 | 15,520.00 | 15,150.00 | 15,320.00 | 14,987.20 | 19,399 |
| Jan 14, 2024 | 15,240.00 | 15,420.00 | 15,160.00 | 15,270.00 | 14,938.29 | 17,369 |
| Jan 11, 2024 | 15,120.00 | 15,410.00 | 15,120.00 | 15,300.00 | 14,967.63 | 27,353 |
| Jan 10, 2024 | 15,830.00 | 15,830.00 | 15,160.00 | 15,220.00 | 14,889.37 | 50,774 |
| Jan 9, 2024 | 15,900.00 | 15,950.00 | 15,620.00 | 15,830.00 | 15,486.12 | 18,220 |
| Jan 8, 2024 | 15,980.00 | 15,980.00 | 15,660.00 | 15,900.00 | 15,554.60 | 30,804 |
| Jan 7, 2024 | 16,080.00 | 16,110.00 | 15,780.00 | 15,980.00 | 15,632.86 | 8,316 |
| Jan 4, 2024 | 15,740.00 | 16,080.00 | 15,660.00 | 16,080.00 | 15,730.69 | 27,777 |
| Jan 3, 2024 | 15,970.00 | 15,990.00 | 15,500.00 | 15,740.00 | 15,398.08 | 20,877 |
| Jan 2, 2024 | 16,320.00 | 16,320.00 | 15,860.00 | 15,970.00 | 15,623.08 | 36,265 |
| Jan 1, 2024 | 15,760.00 | 16,320.00 | 15,760.00 | 16,320.00 | 15,965.48 | 24,755 |
| Dec 31, 2023 | 15,750.00 | 16,000.00 | 15,600.00 | 16,000.00 | 15,652.43 | 14,213 |
| Dec 28, 2023 | 16,490.00 | 16,490.00 | 15,590.00 | 15,750.00 | 15,407.86 | 45,845 |
| Dec 27, 2023 | 16,050.00 | 16,200.00 | 15,760.00 | 15,940.00 | 15,593.73 | 30,566 |
| Dec 26, 2023 | 16,200.00 | 16,200.00 | 15,920.00 | 16,050.00 | 15,701.34 | 14,520 |
| Dec 25, 2023 | 15,810.00 | 16,200.00 | 15,670.00 | 16,200.00 | 15,848.08 | 10,846 |
| Dec 24, 2023 | 15,740.00 | 15,810.00 | 15,430.00 | 15,810.00 | 15,466.55 | 8,967 |
| Dec 21, 2023 | 15,880.00 | 15,880.00 | 15,620.00 | 15,740.00 | 15,398.08 | 14,213 |
| Dec 20, 2023 | 15,390.00 | 15,880.00 | 15,390.00 | 15,880.00 | 15,535.03 | 22,273 |
| Dec 19, 2023 | 15,500.00 | 15,560.00 | 15,330.00 | 15,390.00 | 15,055.68 | 20,719 |
| Dec 18, 2023 | 15,230.00 | 15,670.00 | 15,210.00 | 15,500.00 | 15,163.29 | 22,955 |
| Dec 17, 2023 | 15,170.00 | 15,290.00 | 15,170.00 | 15,230.00 | 14,899.15 | 7,352 |
| Dec 14, 2023 | 15,340.00 | 15,340.00 | 14,960.00 | 15,170.00 | 14,840.46 | 30,078 |
| Dec 13, 2023 | 14,950.00 | 15,320.00 | 14,930.00 | 15,170.00 | 14,840.46 | 39,869 |
| Dec 12, 2023 | 14,940.00 | 15,270.00 | 14,930.00 | 14,950.00 | 14,625.24 | 19,882 |
| Dec 11, 2023 | 15,230.00 | 15,440.00 | 14,910.00 | 15,110.00 | 14,781.76 | 38,047 |
| Dec 10, 2023 | 118.47 Dividend | |||||
| Dec 10, 2023 | 15,160.00 | 15,500.00 | 15,160.00 | 15,450.00 | 15,114.38 | 15,103 |
| Dec 7, 2023 | 15,360.00 | 15,400.00 | 14,910.00 | 15,280.00 | 14,832.17 | 107,164 |
| Dec 6, 2023 | 16,000.00 | 16,070.00 | 15,300.00 | 15,360.00 | 14,909.83 | 78,349 |
| Dec 5, 2023 | 15,940.00 | 16,040.00 | 15,800.00 | 16,000.00 | 15,531.07 | 26,397 |
| Dec 4, 2023 | 16,200.00 | 16,330.00 | 15,810.00 | 15,940.00 | 15,472.83 | 46,068 |
| Dec 3, 2023 | 16,100.00 | 16,290.00 | 16,060.00 | 16,200.00 | 15,725.21 | 13,615 |
| Nov 30, 2023 | 16,550.00 | 16,560.00 | 16,000.00 | 16,100.00 | 15,628.14 | 30,851 |
| Nov 29, 2023 | 16,470.00 | 16,660.00 | 16,340.00 | 16,550.00 | 16,064.95 | 29,254 |
| Nov 28, 2023 | 16,210.00 | 16,590.00 | 16,210.00 | 16,470.00 | 15,987.30 | 19,712 |
| Nov 27, 2023 | 16,450.00 | 16,560.00 | 16,110.00 | 16,210.00 | 15,734.92 | 17,542 |
| Nov 26, 2023 | 16,490.00 | 16,710.00 | 16,430.00 | 16,710.00 | 16,220.26 | 8,388 |
| Nov 23, 2023 | 16,290.00 | 16,490.00 | 16,050.00 | 16,490.00 | 16,006.71 | 18,770 |
| Nov 22, 2023 | 15,900.00 | 16,290.00 | 15,860.00 | 16,290.00 | 15,812.57 | 21,796 |
| Nov 21, 2023 | 15,800.00 | 16,070.00 | 15,720.00 | 15,900.00 | 15,434.00 | 30,900 |
| Nov 20, 2023 | 15,700.00 | 15,890.00 | 15,720.00 | 15,800.00 | 15,336.93 | 19,351 |
| Nov 19, 2023 | 15,860.00 | 15,980.00 | 15,630.00 | 15,700.00 | 15,239.86 | 21,694 |
| Nov 16, 2023 | 15,860.00 | 15,990.00 | 15,720.00 | 15,860.00 | 15,395.17 | 21,418 |
| Nov 15, 2023 | 16,230.00 | 16,450.00 | 15,630.00 | 15,860.00 | 15,395.17 | 198,157 |
| Nov 14, 2023 | 15,820.00 | 16,230.00 | 15,720.00 | 16,230.00 | 15,754.33 | 41,606 |
| Nov 13, 2023 | 15,550.00 | 16,300.00 | 15,400.00 | 15,820.00 | 15,356.35 | 29,485 |
| Nov 12, 2023 | 16,190.00 | 16,190.00 | 15,820.00 | 15,850.00 | 15,385.47 | 8,009 |
| Nov 9, 2023 | 15,990.00 | 16,250.00 | 15,830.00 | 16,190.00 | 15,715.50 | 21,416 |
| Nov 8, 2023 | 16,170.00 | 16,170.00 | 15,750.00 | 15,990.00 | 15,521.36 | 52,148 |
| Nov 7, 2023 | 15,340.00 | 15,800.00 | 15,290.00 | 15,800.00 | 15,336.93 | 28,223 |
| Nov 6, 2023 | 15,540.00 | 15,560.00 | 15,160.00 | 15,290.00 | 14,841.88 | 65,654 |
| Nov 5, 2023 | 15,510.00 | 15,510.00 | 15,120.00 | 15,200.00 | 14,754.52 | 32,647 |
| Nov 2, 2023 | 14,230.00 | 14,970.00 | 14,230.00 | 14,790.00 | 14,356.53 | 316,051 |
| Nov 1, 2023 | 14,220.00 | 14,730.00 | 13,990.00 | 14,570.00 | 14,142.98 | 42,018 |
| Oct 31, 2023 | 14,320.00 | 14,320.00 | 14,320.00 | 14,320.00 | 13,900.31 | - |
| Oct 30, 2023 | 13,680.00 | 14,380.00 | 13,680.00 | 14,320.00 | 13,900.31 | 62,821 |
| Oct 29, 2023 | 13,510.00 | 13,990.00 | 13,510.00 | 13,680.00 | 13,279.07 | 29,744 |
| Oct 26, 2023 | 13,440.00 | 13,680.00 | 13,300.00 | 13,510.00 | 13,114.05 | 31,203 |
| Oct 25, 2023 | 13,710.00 | 13,810.00 | 13,360.00 | 13,600.00 | 13,201.41 | 25,308 |
| Oct 24, 2023 | 13,900.00 | 14,000.00 | 13,600.00 | 13,710.00 | 13,308.19 | 40,108 |
| Oct 23, 2023 | 14,170.00 | 14,390.00 | 13,660.00 | 13,900.00 | 13,492.62 | 55,316 |
| Oct 22, 2023 | 14,610.00 | 14,610.00 | 14,160.00 | 14,170.00 | 13,754.71 | 25,750 |
| Oct 19, 2023 | 14,850.00 | 15,140.00 | 14,610.00 | 14,610.00 | 14,181.81 | 35,990 |
| Oct 18, 2023 | 14,770.00 | 14,850.00 | 14,430.00 | 14,850.00 | 14,414.78 | 28,108 |
| Oct 17, 2023 | 15,120.00 | 15,180.00 | 14,600.00 | 14,770.00 | 14,337.12 | 35,149 |
| Oct 16, 2023 | 14,990.00 | 15,380.00 | 14,940.00 | 15,120.00 | 14,676.86 | 30,749 |
| Oct 15, 2023 | 15,400.00 | 15,400.00 | 14,600.00 | 14,990.00 | 14,550.67 | 40,096 |
| Oct 12, 2023 | 15,350.00 | 15,660.00 | 15,030.00 | 15,660.00 | 15,201.04 | 32,358 |
| Oct 11, 2023 | 15,800.00 | 16,010.00 | 15,300.00 | 15,310.00 | 14,861.29 | 39,865 |
| Oct 10, 2023 | 16,030.00 | 16,330.00 | 15,720.00 | 15,800.00 | 15,336.93 | 55,026 |
| Oct 9, 2023 | 15,830.00 | 16,560.00 | 15,830.00 | 16,130.00 | 15,657.26 | 59,581 |
| Oct 8, 2023 | 15,940.00 | 16,800.00 | 15,430.00 | 15,830.00 | 15,366.05 | 33,736 |
| Oct 5, 2023 | 17,390.00 | 17,520.00 | 17,110.00 | 17,200.00 | 16,695.90 | 15,846 |
| Oct 4, 2023 | 16,850.00 | 17,450.00 | 16,850.00 | 17,390.00 | 16,880.33 | 11,495 |
| Oct 3, 2023 | 17,250.00 | 17,520.00 | 17,230.00 | 17,320.00 | 16,812.38 | 11,274 |
| Oct 2, 2023 | 17,340.00 | 17,380.00 | 17,130.00 | 17,250.00 | 16,744.44 | 10,845 |
| Oct 1, 2023 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 16,792.97 | - |
| Sep 28, 2023 | 16,840.00 | 17,380.00 | 16,680.00 | 17,300.00 | 16,792.97 | 28,244 |
| Sep 27, 2023 | 16,550.00 | 16,920.00 | 16,550.00 | 16,840.00 | 16,346.45 | 13,615 |
| Sep 26, 2023 | 16,590.00 | 16,860.00 | 16,470.00 | 16,550.00 | 16,064.95 | 12,309 |
| Sep 21, 2023 | 16,260.00 | 16,680.00 | 16,240.00 | 16,590.00 | 16,103.78 | 27,275 |
| Sep 20, 2023 | 16,180.00 | 16,520.00 | 16,200.00 | 16,260.00 | 15,783.45 | 15,964 |
| Sep 19, 2023 | 16,150.00 | 16,330.00 | 16,050.00 | 16,180.00 | 15,705.80 | 10,096 |
| Sep 18, 2023 | 16,100.00 | 16,190.00 | 15,970.00 | 16,150.00 | 15,676.67 | 12,701 |
| Sep 14, 2023 | 16,100.00 | 16,180.00 | 15,940.00 | 16,100.00 | 15,628.14 | 15,601 |
| Sep 13, 2023 | 15,910.00 | 16,220.00 | 15,910.00 | 15,950.00 | 15,482.54 | 11,491 |
| Sep 12, 2023 | 16,490.00 | 16,590.00 | 16,040.00 | 16,220.00 | 15,744.62 | 16,410 |
| Sep 11, 2023 | 15,880.00 | 16,140.00 | 15,850.00 | 16,130.00 | 15,657.26 | 13,684 |
| Sep 10, 2023 | 15,910.00 | 15,910.00 | 15,910.00 | 15,910.00 | 15,443.71 | - |
| Sep 7, 2023 | 15,870.00 | 15,910.00 | 15,590.00 | 15,910.00 | 15,443.71 | 48,396 |
| Sep 6, 2023 | 16,090.00 | 16,090.00 | 15,870.00 | 15,870.00 | 15,404.88 | 26,902 |
| Sep 5, 2023 | 16,000.00 | 16,290.00 | 15,770.00 | 16,090.00 | 15,618.43 | 48,319 |
| Sep 4, 2023 | 16,130.00 | 16,170.00 | 15,730.00 | 15,730.00 | 15,268.98 | 24,887 |
| Sep 3, 2023 | 297.58 Dividend | |||||
| Sep 3, 2023 | 16,250.00 | 16,370.00 | 16,130.00 | 16,130.00 | 15,657.26 | 14,195 |
| Aug 31, 2023 | 16,740.00 | 16,750.00 | 16,330.00 | 16,550.00 | 15,776.09 | 36,879 |
| Aug 30, 2023 | 16,400.00 | 16,820.00 | 16,400.00 | 16,500.00 | 15,728.43 | 16,565 |
| Aug 29, 2023 | 16,640.00 | 16,850.00 | 16,360.00 | 16,400.00 | 15,633.11 | 34,937 |
| Aug 28, 2023 | 16,700.00 | 16,880.00 | 16,630.00 | 16,790.00 | 16,004.87 | 36,505 |
| Aug 27, 2023 | 16,510.00 | 16,700.00 | 16,340.00 | 16,700.00 | 15,919.08 | 19,561 |
| Aug 24, 2023 | 16,650.00 | 16,680.00 | 16,400.00 | 16,510.00 | 15,737.96 | 22,652 |
| Aug 23, 2023 | 16,700.00 | 16,820.00 | 16,420.00 | 16,570.00 | 15,795.16 | 33,397 |
| Aug 22, 2023 | 16,450.00 | 16,700.00 | 16,320.00 | 16,660.00 | 15,880.95 | 47,619 |
| Aug 21, 2023 | 16,260.00 | 16,450.00 | 16,150.00 | 16,450.00 | 15,680.77 | 105,563 |
| Aug 20, 2023 | 16,300.00 | 16,320.00 | 16,160.00 | 16,260.00 | 15,499.65 | 6,324 |
| Aug 17, 2023 | 16,390.00 | 16,410.00 | 16,110.00 | 16,300.00 | 15,537.78 | 20,220 |
| Aug 16, 2023 | 16,430.00 | 16,630.00 | 16,290.00 | 16,390.00 | 15,623.58 | 18,912 |
| Aug 15, 2023 | 16,800.00 | 16,800.00 | 16,180.00 | 16,430.00 | 15,661.71 | 29,554 |
| Aug 14, 2023 | 16,460.00 | 16,770.00 | 16,400.00 | 16,430.00 | 15,661.71 | 26,092 |
| Aug 13, 2023 | 16,670.00 | 16,770.00 | 16,450.00 | 16,460.00 | 15,690.30 | 17,892 |
| Aug 10, 2023 | 16,680.00 | 16,920.00 | 16,480.00 | 16,670.00 | 15,890.48 | 33,499 |
| Aug 9, 2023 | 16,510.00 | 16,760.00 | 16,190.00 | 16,680.00 | 15,900.01 | 29,203 |
| Aug 8, 2023 | 16,490.00 | 16,640.00 | 16,050.00 | 16,290.00 | 15,528.25 | 38,043 |
| Aug 7, 2023 | 16,350.00 | 16,540.00 | 16,250.00 | 16,490.00 | 15,718.90 | 42,597 |
| Aug 6, 2023 | 16,300.00 | 16,390.00 | 16,160.00 | 16,230.00 | 15,471.06 | 17,656 |
| Aug 3, 2023 | 16,370.00 | 16,510.00 | 16,250.00 | 16,300.00 | 15,537.78 | 114,410 |
| Aug 2, 2023 | 16,590.00 | 16,590.00 | 16,140.00 | 16,370.00 | 15,604.51 | 28,194 |
| Aug 1, 2023 | 16,380.00 | 16,650.00 | 16,240.00 | 16,590.00 | 15,814.22 | 28,104 |
| Jul 31, 2023 | 16,500.00 | 16,500.00 | 16,170.00 | 16,380.00 | 15,614.04 | 24,244 |
| Jul 30, 2023 | 16,080.00 | 16,390.00 | 15,950.00 | 16,330.00 | 15,566.38 | 20,437 |
| Jul 26, 2023 | 15,750.00 | 16,210.00 | 15,650.00 | 16,080.00 | 15,328.07 | 34,165 |
| Jul 25, 2023 | 16,010.00 | 16,030.00 | 15,300.00 | 15,640.00 | 14,908.65 | 56,518 |
| Jul 24, 2023 | 16,690.00 | 16,890.00 | 16,030.00 | 16,140.00 | 15,385.27 | 46,496 |
| Jul 23, 2023 | 16,610.00 | 17,180.00 | 16,350.00 | 16,690.00 | 15,909.55 | 22,916 |
| Jul 20, 2023 | 16,620.00 | 16,740.00 | 16,360.00 | 16,610.00 | 15,833.29 | 37,764 |
| Jul 19, 2023 | 16,220.00 | 16,770.00 | 16,140.00 | 16,620.00 | 15,842.82 | 38,632 |
| Jul 18, 2023 | 15,560.00 | 16,220.00 | 15,550.00 | 16,220.00 | 15,461.52 | 18,589 |
| Jul 17, 2023 | 15,610.00 | 15,750.00 | 15,390.00 | 15,560.00 | 14,832.39 | 46,208 |
| Jul 16, 2023 | 15,920.00 | 15,920.00 | 15,530.00 | 15,610.00 | 14,880.05 | 15,138 |
| Jul 13, 2023 | 15,700.00 | 16,000.00 | 15,440.00 | 15,920.00 | 15,175.55 | 39,439 |
| Jul 12, 2023 | 15,010.00 | 15,580.00 | 15,010.00 | 15,410.00 | 14,689.40 | 122,702 |
| Jul 11, 2023 | 14,720.00 | 15,140.00 | 14,600.00 | 15,090.00 | 14,384.37 | 94,588 |
| Jul 10, 2023 | 14,710.00 | 14,730.00 | 14,540.00 | 14,720.00 | 14,031.67 | 15,383 |
| Jul 9, 2023 | 14,890.00 | 14,930.00 | 14,710.00 | 14,750.00 | 14,060.26 | 15,610 |
| Jul 6, 2023 | 14,850.00 | 15,090.00 | 14,850.00 | 15,030.00 | 14,327.17 | 63,008 |
| Jul 5, 2023 | 14,870.00 | 14,870.00 | 14,870.00 | 14,870.00 | 14,174.65 | - |
| Jul 4, 2023 | 14,860.00 | 15,010.00 | 14,710.00 | 14,870.00 | 14,174.65 | 14,702 |
| Jul 3, 2023 | 15,180.00 | 15,180.00 | 14,860.00 | 14,860.00 | 14,165.12 | 30,099 |
| Jul 2, 2023 | 14,950.00 | 15,280.00 | 14,800.00 | 15,280.00 | 14,565.48 | 19,408 |
| Jun 29, 2023 | 14,600.00 | 14,950.00 | 14,600.00 | 14,950.00 | 14,250.91 | 35,756 |
| Jun 28, 2023 | 14,910.00 | 14,940.00 | 14,710.00 | 14,810.00 | 14,117.46 | 25,770 |
| Jun 27, 2023 | 14,930.00 | 15,020.00 | 14,690.00 | 14,910.00 | 14,212.78 | 32,305 |
| Jun 26, 2023 | 14,910.00 | 14,970.00 | 14,650.00 | 14,930.00 | 14,231.85 | 43,574 |
| Jun 25, 2023 | 15,450.00 | 15,450.00 | 14,910.00 | 14,910.00 | 14,212.78 | 13,922 |
| Jun 22, 2023 | 15,400.00 | 15,400.00 | 15,210.00 | 15,280.00 | 14,565.48 | 15,039 |
| Jun 21, 2023 | 15,130.00 | 15,550.00 | 15,130.00 | 15,400.00 | 14,679.87 | 18,100 |
| Jun 20, 2023 | 15,100.00 | 15,360.00 | 15,010.00 | 15,330.00 | 14,613.14 | 24,766 |
| Jun 19, 2023 | 15,670.00 | 15,670.00 | 15,090.00 | 15,100.00 | 14,393.90 | 28,159 |
| Jun 18, 2023 | 15,530.00 | 15,660.00 | 15,150.00 | 15,490.00 | 14,765.66 | 21,790 |
| Jun 15, 2023 | 15,490.00 | 15,620.00 | 15,060.00 | 15,530.00 | 14,803.79 | 38,046 |
| Jun 14, 2023 | 15,770.00 | 15,790.00 | 14,960.00 | 15,350.00 | 14,632.21 | 30,539 |
| Jun 13, 2023 | 15,470.00 | 15,490.00 | 15,160.00 | 15,490.00 | 14,765.66 | 52,101 |
| Jun 12, 2023 | 15,450.00 | 15,450.00 | 15,190.00 | 15,200.00 | 14,489.22 | 45,319 |
| Jun 11, 2023 | 15,320.00 | 15,540.00 | 15,230.00 | 15,390.00 | 14,670.34 | 14,377 |
| Jun 8, 2023 | 15,300.00 | 15,370.00 | 15,030.00 | 15,300.00 | 14,584.54 | 25,204 |
| Jun 7, 2023 | 14,940.00 | 15,410.00 | 14,880.00 | 15,270.00 | 14,555.95 | 66,613 |
| Jun 6, 2023 | 15,060.00 | 15,160.00 | 14,640.00 | 14,940.00 | 14,241.38 | 38,097 |
| Jun 5, 2023 | 297.58 Dividend | |||||
| Jun 5, 2023 | 14,870.00 | 15,000.00 | 14,700.00 | 14,960.00 | 14,260.44 | 319,254 |
| Jun 4, 2023 | 14,870.00 | 15,260.00 | 14,690.00 | 15,170.00 | 14,176.96 | 64,252 |
| Jun 1, 2023 | 14,790.00 | 14,800.00 | 14,490.00 | 14,550.00 | 13,597.55 | 184,174 |
| May 31, 2023 | 14,890.00 | 14,980.00 | 14,530.00 | 14,790.00 | 13,821.83 | 355,485 |
| May 30, 2023 | 15,140.00 | 15,140.00 | 14,620.00 | 14,890.00 | 13,915.29 | 131,154 |
| May 29, 2023 | 15,130.00 | 15,130.00 | 14,840.00 | 15,120.00 | 14,130.23 | 111,087 |
| May 28, 2023 | 14,930.00 | 15,130.00 | 14,700.00 | 15,130.00 | 14,139.58 | 23,634 |
| May 24, 2023 | 14,800.00 | 14,980.00 | 14,500.00 | 14,930.00 | 13,952.67 | 40,616 |
| May 23, 2023 | 14,980.00 | 14,980.00 | 14,460.00 | 14,770.00 | 13,803.14 | 41,254 |
| May 22, 2023 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 14,111.54 | - |
| May 21, 2023 | 15,190.00 | 15,200.00 | 14,800.00 | 15,100.00 | 14,111.54 | 21,598 |
| May 18, 2023 | 15,120.00 | 15,300.00 | 14,920.00 | 15,190.00 | 14,195.65 | 51,788 |
| May 17, 2023 | 14,720.00 | 15,160.00 | 14,670.00 | 15,120.00 | 14,130.23 | 220,374 |
| May 16, 2023 | 14,530.00 | 14,650.00 | 14,270.00 | 14,590.00 | 13,634.93 | 56,956 |
| May 15, 2023 | 14,730.00 | 14,730.00 | 14,180.00 | 14,390.00 | 13,448.02 | 59,807 |
| May 14, 2023 | 14,210.00 | 14,420.00 | 14,120.00 | 14,300.00 | 13,363.91 | 19,672 |
| May 11, 2023 | 14,250.00 | 14,450.00 | 14,230.00 | 14,420.00 | 13,476.05 | 46,952 |
| May 10, 2023 | 14,100.00 | 14,300.00 | 13,940.00 | 14,250.00 | 13,317.18 | 32,622 |
| May 9, 2023 | 14,110.00 | 14,110.00 | 13,850.00 | 14,070.00 | 13,148.97 | 31,590 |
| May 8, 2023 | 14,290.00 | 14,300.00 | 13,970.00 | 14,110.00 | 13,186.35 | 49,547 |
| May 7, 2023 | 14,110.00 | 14,290.00 | 14,100.00 | 14,290.00 | 13,354.56 | 33,526 |
| May 4, 2023 | 13,880.00 | 14,300.00 | 13,880.00 | 14,110.00 | 13,186.35 | 243,894 |
| May 3, 2023 | 13,820.00 | 14,300.00 | 13,820.00 | 14,200.00 | 13,270.46 | 48,024 |
| May 2, 2023 | 13,890.00 | 13,900.00 | 13,560.00 | 13,820.00 | 12,915.33 | 44,563 |
| May 1, 2023 | 13,770.00 | 13,850.00 | 13,590.00 | 13,710.00 | 12,812.53 | 52,286 |
| Apr 30, 2023 | 13,470.00 | 13,770.00 | 13,320.00 | 13,770.00 | 12,868.61 | 32,421 |
| Apr 27, 2023 | 13,290.00 | 13,470.00 | 13,070.00 | 13,470.00 | 12,588.24 | 66,423 |