Tel Aviv - Delayed Quote • ILA
Sapiens International Corporation N.V. (SPNS.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 | 11,800.00 | 12,020.00 | 11,700.00 | 11,850.00 | 11,850.00 | 106,639 |
| Apr 24, 2024 | 11,650.00 | 11,780.00 | 11,570.00 | 11,690.00 | 11,690.00 | 46,932 |
| Apr 21, 2024 | 11,510.00 | 11,550.00 | 11,340.00 | 11,450.00 | 11,450.00 | 48,592 |
| Apr 18, 2024 | 11,520.00 | 11,620.00 | 11,360.00 | 11,450.00 | 11,450.00 | 52,881 |
| Apr 17, 2024 | 11,560.00 | 11,700.00 | 11,460.00 | 11,580.00 | 11,580.00 | 41,507 |
| Apr 16, 2024 | 11,560.00 | 11,760.00 | 11,530.00 | 11,560.00 | 11,560.00 | 52,731 |
| Apr 15, 2024 | 11,710.00 | 11,880.00 | 11,480.00 | 11,490.00 | 11,490.00 | 54,831 |
| Apr 14, 2024 | 11,570.00 | 11,870.00 | 11,530.00 | 11,590.00 | 11,590.00 | 32,457 |
| Apr 11, 2024 | 11,570.00 | 11,720.00 | 11,570.00 | 11,610.00 | 11,610.00 | 41,804 |
| Apr 10, 2024 | 11,680.00 | 11,710.00 | 11,450.00 | 11,570.00 | 11,570.00 | 38,519 |
| Apr 9, 2024 | 12,020.00 | 12,080.00 | 11,800.00 | 11,880.00 | 11,880.00 | 48,512 |
| Apr 8, 2024 | 12,130.00 | 12,300.00 | 11,990.00 | 12,170.00 | 12,170.00 | 67,388 |
| Apr 7, 2024 | 28.00 Dividend | |||||
| Apr 4, 2024 | 11,780.00 | 11,890.00 | 11,660.00 | 11,890.00 | 11,862.00 | 75,674 |
| Apr 3, 2024 | 11,830.00 | 11,980.00 | 11,530.00 | 11,950.00 | 11,921.86 | 48,882 |
| Apr 2, 2024 | 11,700.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,622.57 | 36,939 |
| Apr 1, 2024 | 11,850.00 | 11,890.00 | 11,650.00 | 11,700.00 | 11,672.45 | 49,441 |
| Mar 31, 2024 | 11,830.00 | 11,920.00 | 11,720.00 | 11,860.00 | 11,832.07 | 44,089 |
| Mar 28, 2024 | 11,710.00 | 11,710.00 | 11,470.00 | 11,510.00 | 11,482.89 | 112,958 |
| Mar 27, 2024 | 11,400.00 | 11,530.00 | 11,290.00 | 11,440.00 | 11,413.06 | 27,743 |
| Mar 26, 2024 | 11,510.00 | 11,590.00 | 11,430.00 | 11,480.00 | 11,452.97 | 38,228 |
| Mar 25, 2024 | 11,440.00 | 11,630.00 | 11,360.00 | 11,540.00 | 11,512.82 | 39,502 |
| Mar 21, 2024 | 11,500.00 | 11,500.00 | 11,340.00 | 11,450.00 | 11,423.04 | 68,539 |
| Mar 20, 2024 | 11,300.00 | 11,440.00 | 11,250.00 | 11,320.00 | 11,293.34 | 38,393 |
| Mar 19, 2024 | 11,090.00 | 11,200.00 | 11,040.00 | 11,120.00 | 11,093.81 | 45,150 |
| Mar 18, 2024 | 10,930.00 | 11,090.00 | 10,930.00 | 10,990.00 | 10,964.12 | 29,672 |
| Mar 17, 2024 | 10,910.00 | 11,130.00 | 10,910.00 | 10,930.00 | 10,904.26 | 15,026 |
| Mar 14, 2024 | 11,150.00 | 11,210.00 | 10,890.00 | 10,950.00 | 10,924.21 | 67,007 |
| Mar 13, 2024 | 11,100.00 | 11,270.00 | 11,050.00 | 11,070.00 | 11,043.93 | 20,949 |
| Mar 12, 2024 | 11,130.00 | 11,200.00 | 11,050.00 | 11,100.00 | 11,073.86 | 38,217 |
| Mar 11, 2024 | 10,810.00 | 11,040.00 | 10,750.00 | 11,000.00 | 10,974.10 | 27,657 |
| Mar 10, 2024 | 10,750.00 | 10,910.00 | 10,750.00 | 10,810.00 | 10,784.54 | 33,269 |
| Mar 7, 2024 | 10,590.00 | 10,630.00 | 10,470.00 | 10,590.00 | 10,565.06 | 59,139 |
| Mar 6, 2024 | 10,560.00 | 10,560.00 | 10,560.00 | 10,560.00 | 10,535.13 | - |
| Mar 5, 2024 | 10,760.00 | 10,820.00 | 10,500.00 | 10,560.00 | 10,535.13 | 58,545 |
| Mar 4, 2024 | 10,950.00 | 11,060.00 | 10,850.00 | 10,900.00 | 10,874.33 | 96,148 |
| Mar 3, 2024 | 11,020.00 | 11,050.00 | 10,910.00 | 11,010.00 | 10,984.07 | 12,918 |
| Feb 29, 2024 | 10,880.00 | 11,030.00 | 10,840.00 | 11,020.00 | 10,994.05 | 67,991 |
| Feb 28, 2024 | 10,930.00 | 11,030.00 | 10,810.00 | 10,980.00 | 10,954.14 | 32,790 |
| Feb 26, 2024 | 10,990.00 | 11,100.00 | 10,840.00 | 11,040.00 | 11,014.00 | 36,069 |
| Feb 25, 2024 | 11,130.00 | 11,190.00 | 10,900.00 | 10,900.00 | 10,874.33 | 15,437 |
| Feb 22, 2024 | 11,110.00 | 11,310.00 | 11,000.00 | 11,040.00 | 11,014.00 | 98,561 |
| Feb 21, 2024 | 11,130.00 | 11,250.00 | 10,880.00 | 11,020.00 | 10,994.05 | 54,480 |
| Feb 20, 2024 | 10,460.00 | 11,300.00 | 10,240.00 | 11,130.00 | 11,103.79 | 82,746 |
| Feb 19, 2024 | 10,470.00 | 10,470.00 | 10,330.00 | 10,470.00 | 10,445.34 | 12,544 |
| Feb 18, 2024 | 10,360.00 | 10,500.00 | 10,350.00 | 10,470.00 | 10,445.34 | 12,286 |
| Feb 15, 2024 | 10,480.00 | 10,490.00 | 10,220.00 | 10,360.00 | 10,335.60 | 31,881 |
| Feb 14, 2024 | 10,210.00 | 10,510.00 | 10,180.00 | 10,480.00 | 10,455.32 | 18,798 |
| Feb 13, 2024 | 10,430.00 | 10,460.00 | 10,130.00 | 10,210.00 | 10,185.96 | 37,533 |
| Feb 12, 2024 | 10,420.00 | 10,490.00 | 10,360.00 | 10,430.00 | 10,405.44 | 17,420 |
| Feb 11, 2024 | 10,340.00 | 10,460.00 | 10,250.00 | 10,420.00 | 10,395.46 | 9,740 |
| Feb 8, 2024 | 9,988.00 | 10,150.00 | 9,903.00 | 10,150.00 | 10,126.10 | 24,552 |
| Feb 7, 2024 | 10,000.00 | 10,090.00 | 9,908.00 | 9,934.00 | 9,910.61 | 18,552 |
| Feb 6, 2024 | 9,933.00 | 10,140.00 | 9,933.00 | 10,080.00 | 10,056.26 | 29,754 |
| Feb 5, 2024 | 9,800.00 | 10,040.00 | 9,800.00 | 9,975.00 | 9,951.51 | 33,386 |
| Feb 4, 2024 | 9,880.00 | 9,880.00 | 9,810.00 | 9,875.00 | 9,851.75 | 14,888 |
| Feb 1, 2024 | 9,926.00 | 10,030.00 | 9,810.00 | 9,879.00 | 9,855.74 | 122,826 |
| Jan 31, 2024 | 10,490.00 | 10,490.00 | 10,210.00 | 10,210.00 | 10,185.96 | 37,408 |
| Jan 30, 2024 | 10,350.00 | 10,490.00 | 10,350.00 | 10,430.00 | 10,405.44 | 28,575 |
| Jan 29, 2024 | 10,440.00 | 10,460.00 | 10,310.00 | 10,350.00 | 10,325.63 | 28,200 |
| Jan 28, 2024 | 10,380.00 | 10,520.00 | 10,330.00 | 10,380.00 | 10,355.56 | 17,703 |
| Jan 25, 2024 | 10,390.00 | 10,520.00 | 10,300.00 | 10,380.00 | 10,355.56 | 120,867 |
| Jan 24, 2024 | 10,630.00 | 10,630.00 | 10,420.00 | 10,440.00 | 10,415.42 | 32,845 |
| Jan 23, 2024 | 10,450.00 | 10,570.00 | 10,340.00 | 10,540.00 | 10,515.18 | 46,654 |
| Jan 22, 2024 | 10,400.00 | 10,530.00 | 10,320.00 | 10,500.00 | 10,475.27 | 34,513 |
| Jan 21, 2024 | 10,260.00 | 10,340.00 | 10,200.00 | 10,320.00 | 10,295.70 | 10,952 |
| Jan 18, 2024 | 10,120.00 | 10,210.00 | 10,080.00 | 10,130.00 | 10,106.14 | 30,469 |
| Jan 17, 2024 | 10,100.00 | 10,230.00 | 10,030.00 | 10,120.00 | 10,096.17 | 20,638 |
| Jan 16, 2024 | 10,200.00 | 10,280.00 | 10,190.00 | 10,200.00 | 10,175.98 | 17,979 |
| Jan 15, 2024 | 10,240.00 | 10,320.00 | 10,220.00 | 10,300.00 | 10,275.74 | 14,241 |
| Jan 14, 2024 | 10,110.00 | 10,310.00 | 10,110.00 | 10,240.00 | 10,215.89 | 8,116 |
| Jan 11, 2024 | 10,090.00 | 10,200.00 | 10,080.00 | 10,110.00 | 10,086.19 | 25,285 |
| Jan 10, 2024 | 10,260.00 | 10,380.00 | 10,160.00 | 10,270.00 | 10,245.82 | 44,455 |
| Jan 9, 2024 | 10,160.00 | 10,190.00 | 10,020.00 | 10,190.00 | 10,166.00 | 33,873 |
| Jan 8, 2024 | 9,735.00 | 10,160.00 | 9,497.00 | 10,160.00 | 10,136.07 | 83,895 |
| Jan 7, 2024 | 9,875.00 | 9,899.00 | 9,693.00 | 9,735.00 | 9,712.08 | 12,139 |
| Jan 4, 2024 | 9,875.00 | 9,883.00 | 9,773.00 | 9,875.00 | 9,851.75 | 54,199 |
| Jan 3, 2024 | 10,190.00 | 10,240.00 | 10,040.00 | 10,100.00 | 10,076.21 | 67,547 |
| Jan 2, 2024 | 10,720.00 | 10,720.00 | 10,190.00 | 10,190.00 | 10,166.00 | 53,528 |
| Jan 1, 2024 | 10,580.00 | 10,710.00 | 10,450.00 | 10,630.00 | 10,604.97 | 38,179 |
| Dec 31, 2023 | 10,550.00 | 10,550.00 | 10,350.00 | 10,530.00 | 10,505.20 | 20,766 |
| Dec 28, 2023 | 10,710.00 | 10,740.00 | 10,550.00 | 10,660.00 | 10,634.90 | 96,069 |
| Dec 27, 2023 | 10,630.00 | 10,710.00 | 10,540.00 | 10,680.00 | 10,654.85 | 21,137 |
| Dec 26, 2023 | 10,600.00 | 10,690.00 | 10,460.00 | 10,630.00 | 10,604.97 | 42,688 |
| Dec 25, 2023 | 10,560.00 | 10,600.00 | 10,500.00 | 10,570.00 | 10,545.11 | 14,609 |
| Dec 24, 2023 | 10,550.00 | 10,570.00 | 10,440.00 | 10,500.00 | 10,475.27 | 6,882 |
| Dec 21, 2023 | 10,370.00 | 10,490.00 | 10,300.00 | 10,400.00 | 10,375.51 | 34,188 |
| Dec 20, 2023 | 10,420.00 | 10,460.00 | 10,220.00 | 10,400.00 | 10,375.51 | 26,331 |
| Dec 19, 2023 | 10,390.00 | 10,550.00 | 10,270.00 | 10,330.00 | 10,305.67 | 53,475 |
| Dec 18, 2023 | 10,350.00 | 10,530.00 | 10,170.00 | 10,220.00 | 10,195.93 | 35,601 |
| Dec 17, 2023 | 10,340.00 | 10,510.00 | 10,280.00 | 10,350.00 | 10,325.63 | 18,612 |
| Dec 14, 2023 | 9,850.00 | 10,050.00 | 9,737.00 | 10,030.00 | 10,006.38 | 60,225 |
| Dec 13, 2023 | 9,850.00 | 9,850.00 | 9,621.00 | 9,640.00 | 9,617.30 | 46,668 |
| Dec 12, 2023 | 9,776.00 | 9,839.00 | 9,656.00 | 9,696.00 | 9,673.17 | 30,263 |
| Dec 11, 2023 | 9,475.00 | 9,654.00 | 9,475.00 | 9,629.00 | 9,606.32 | 24,566 |
| Dec 10, 2023 | 9,568.00 | 9,629.00 | 9,489.00 | 9,577.00 | 9,554.45 | 18,217 |
| Dec 7, 2023 | 9,501.00 | 9,568.00 | 9,475.00 | 9,568.00 | 9,545.47 | 32,581 |
| Dec 6, 2023 | 9,724.00 | 9,724.00 | 9,542.00 | 9,542.00 | 9,519.53 | 24,041 |
| Dec 5, 2023 | 9,567.00 | 9,700.00 | 9,567.00 | 9,640.00 | 9,617.30 | 40,114 |
| Dec 4, 2023 | 9,700.00 | 9,705.00 | 9,578.00 | 9,665.00 | 9,642.24 | 27,307 |
| Dec 3, 2023 | 9,461.00 | 9,797.00 | 9,461.00 | 9,720.00 | 9,697.11 | 27,091 |
| Nov 30, 2023 | 9,620.00 | 9,620.00 | 9,402.00 | 9,461.00 | 9,438.72 | 133,417 |
| Nov 29, 2023 | 9,685.00 | 9,794.00 | 9,613.00 | 9,670.00 | 9,647.23 | 27,140 |
| Nov 28, 2023 | 9,511.00 | 9,685.00 | 9,474.00 | 9,685.00 | 9,662.19 | 43,245 |
| Nov 27, 2023 | 9,606.00 | 9,606.00 | 9,416.00 | 9,443.00 | 9,420.76 | 17,512 |
| Nov 26, 2023 | 9,539.00 | 9,599.00 | 9,506.00 | 9,523.00 | 9,500.57 | 9,706 |
| Nov 23, 2023 | 9,551.00 | 9,597.00 | 9,400.00 | 9,539.00 | 9,516.54 | 105,627 |
| Nov 22, 2023 | 9,520.00 | 9,658.00 | 9,479.00 | 9,647.00 | 9,624.28 | 70,652 |
| Nov 21, 2023 | 9,358.00 | 9,479.00 | 9,264.00 | 9,477.00 | 9,454.68 | 50,110 |
| Nov 20, 2023 | 9,546.00 | 9,607.00 | 9,456.00 | 9,537.00 | 9,514.54 | 38,008 |
| Nov 19, 2023 | 9,404.00 | 9,588.00 | 9,404.00 | 9,495.00 | 9,472.64 | 14,239 |
| Nov 16, 2023 | 9,622.00 | 9,654.00 | 9,368.00 | 9,404.00 | 9,381.85 | 51,016 |
| Nov 15, 2023 | 9,696.00 | 9,731.00 | 9,480.00 | 9,719.00 | 9,696.11 | 45,474 |
| Nov 14, 2023 | 9,805.00 | 9,805.00 | 9,560.00 | 9,600.00 | 9,577.39 | 62,030 |
| Nov 13, 2023 | 9,411.00 | 9,900.00 | 9,402.00 | 9,805.00 | 9,781.91 | 112,571 |
| Nov 12, 2023 | 9,518.00 | 9,598.00 | 9,292.00 | 9,354.00 | 9,331.97 | 20,599 |
| Nov 9, 2023 | 9,590.00 | 9,716.00 | 9,384.00 | 9,518.00 | 9,495.59 | 120,771 |
| Nov 8, 2023 | 10,860.00 | 10,920.00 | 9,626.00 | 9,900.00 | 9,876.69 | 121,390 |
| Nov 7, 2023 | 11,040.00 | 11,210.00 | 10,830.00 | 11,040.00 | 11,014.00 | 60,577 |
| Nov 6, 2023 | 10,850.00 | 11,040.00 | 10,790.00 | 10,890.00 | 10,864.35 | 84,415 |
| Nov 5, 2023 | 11,100.00 | 11,140.00 | 10,720.00 | 10,900.00 | 10,874.33 | 44,228 |
| Nov 2, 2023 | 10,460.00 | 11,290.00 | 10,460.00 | 10,970.00 | 10,944.17 | 2,270,272 |
| Nov 1, 2023 | 10,240.00 | 10,570.00 | 10,240.00 | 10,460.00 | 10,435.37 | 132,323 |
| Oct 31, 2023 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 9,996.40 | - |
| Oct 30, 2023 | 10,040.00 | 10,380.00 | 9,998.00 | 10,020.00 | 9,996.40 | 63,242 |
| Oct 29, 2023 | 10,130.00 | 10,230.00 | 10,040.00 | 10,040.00 | 10,016.36 | 23,076 |
| Oct 26, 2023 | 10,200.00 | 10,480.00 | 10,130.00 | 10,130.00 | 10,106.14 | 55,387 |
| Oct 25, 2023 | 10,260.00 | 10,510.00 | 10,180.00 | 10,320.00 | 10,295.70 | 64,335 |
| Oct 24, 2023 | 10,250.00 | 10,430.00 | 10,150.00 | 10,260.00 | 10,235.84 | 72,607 |
| Oct 23, 2023 | 10,290.00 | 10,500.00 | 10,140.00 | 10,250.00 | 10,225.86 | 63,657 |
| Oct 22, 2023 | 10,380.00 | 10,380.00 | 10,110.00 | 10,260.00 | 10,235.84 | 36,872 |
| Oct 19, 2023 | 10,480.00 | 10,480.00 | 10,230.00 | 10,380.00 | 10,355.56 | 26,822 |
| Oct 18, 2023 | 10,440.00 | 10,480.00 | 10,230.00 | 10,480.00 | 10,455.32 | 56,153 |
| Oct 17, 2023 | 10,450.00 | 10,530.00 | 10,220.00 | 10,440.00 | 10,415.42 | 32,447 |
| Oct 16, 2023 | 10,200.00 | 10,570.00 | 10,200.00 | 10,540.00 | 10,515.18 | 33,723 |
| Oct 15, 2023 | 10,300.00 | 10,490.00 | 10,200.00 | 10,200.00 | 10,175.98 | 22,764 |
| Oct 12, 2023 | 10,910.00 | 10,910.00 | 10,610.00 | 10,680.00 | 10,654.85 | 36,412 |
| Oct 11, 2023 | 10,850.00 | 10,910.00 | 10,640.00 | 10,910.00 | 10,884.31 | 49,018 |
| Oct 10, 2023 | 10,500.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,824.45 | 68,336 |
| Oct 9, 2023 | 10,720.00 | 11,000.00 | 10,520.00 | 10,880.00 | 10,854.38 | 84,504 |
| Oct 8, 2023 | 10,750.00 | 10,970.00 | 10,600.00 | 10,600.00 | 10,575.04 | 41,466 |
| Oct 5, 2023 | 11,030.00 | 11,070.00 | 10,910.00 | 11,020.00 | 10,994.05 | 19,487 |
| Oct 4, 2023 | 10,820.00 | 11,100.00 | 10,760.00 | 11,030.00 | 11,004.03 | 22,484 |
| Oct 3, 2023 | 10,850.00 | 11,100.00 | 10,850.00 | 10,980.00 | 10,954.14 | 28,071 |
| Oct 2, 2023 | 10,800.00 | 11,020.00 | 10,800.00 | 11,000.00 | 10,974.10 | 25,930 |
| Oct 1, 2023 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 10,914.24 | - |
| Sep 28, 2023 | 10,810.00 | 11,070.00 | 10,810.00 | 10,940.00 | 10,914.24 | 55,223 |
| Sep 27, 2023 | 10,700.00 | 10,830.00 | 10,690.00 | 10,830.00 | 10,804.50 | 34,910 |
| Sep 26, 2023 | 11,010.00 | 11,010.00 | 10,780.00 | 10,820.00 | 10,794.52 | 50,046 |
| Sep 21, 2023 | 11,370.00 | 11,400.00 | 11,140.00 | 11,250.00 | 11,223.51 | 32,760 |
| Sep 20, 2023 | 11,230.00 | 11,420.00 | 11,200.00 | 11,370.00 | 11,343.22 | 42,265 |
| Sep 19, 2023 | 11,190.00 | 11,230.00 | 11,080.00 | 11,180.00 | 11,153.67 | 31,039 |
| Sep 18, 2023 | 10,910.00 | 11,230.00 | 10,910.00 | 11,190.00 | 11,163.65 | 32,055 |
| Sep 14, 2023 | 11,050.00 | 11,200.00 | 10,930.00 | 10,940.00 | 10,914.24 | 83,896 |
| Sep 13, 2023 | 11,360.00 | 11,360.00 | 11,040.00 | 11,050.00 | 11,023.98 | 27,927 |
| Sep 12, 2023 | 11,460.00 | 11,460.00 | 11,200.00 | 11,360.00 | 11,333.25 | 57,544 |
| Sep 11, 2023 | 11,640.00 | 11,840.00 | 11,400.00 | 11,460.00 | 11,433.01 | 50,415 |
| Sep 10, 2023 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,343.22 | - |
| Sep 7, 2023 | 11,440.00 | 11,490.00 | 11,220.00 | 11,370.00 | 11,343.22 | 276,367 |
| Sep 6, 2023 | 11,300.00 | 11,500.00 | 11,300.00 | 11,440.00 | 11,413.06 | 50,531 |
| Sep 5, 2023 | 11,540.00 | 11,820.00 | 11,390.00 | 11,490.00 | 11,462.94 | 58,614 |
| Sep 4, 2023 | 11,500.00 | 11,570.00 | 11,430.00 | 11,540.00 | 11,512.82 | 28,135 |
| Sep 3, 2023 | 11,350.00 | 11,690.00 | 11,350.00 | 11,500.00 | 11,472.92 | 18,396 |
| Aug 31, 2023 | 11,210.00 | 11,430.00 | 11,210.00 | 11,350.00 | 11,323.27 | 42,393 |
| Aug 30, 2023 | 11,100.00 | 11,350.00 | 11,100.00 | 11,350.00 | 11,323.27 | 32,081 |
| Aug 29, 2023 | 11,160.00 | 11,240.00 | 11,010.00 | 11,100.00 | 11,073.86 | 44,359 |
| Aug 28, 2023 | 11,030.00 | 11,310.00 | 10,990.00 | 11,310.00 | 11,283.37 | 37,606 |
| Aug 27, 2023 | 11,220.00 | 11,330.00 | 10,750.00 | 11,030.00 | 11,004.03 | 26,348 |
| Aug 24, 2023 | 11,350.00 | 11,610.00 | 11,290.00 | 11,360.00 | 11,333.25 | 29,781 |
| Aug 23, 2023 | 11,200.00 | 11,290.00 | 11,130.00 | 11,190.00 | 11,163.65 | 43,496 |
| Aug 22, 2023 | 11,190.00 | 11,200.00 | 11,040.00 | 11,190.00 | 11,163.65 | 24,875 |
| Aug 21, 2023 | 11,230.00 | 11,320.00 | 11,130.00 | 11,190.00 | 11,163.65 | 32,692 |
| Aug 20, 2023 | 11,150.00 | 11,410.00 | 11,150.00 | 11,230.00 | 11,203.55 | 20,961 |
| Aug 17, 2023 | 11,360.00 | 11,360.00 | 11,020.00 | 11,120.00 | 11,093.81 | 69,928 |
| Aug 16, 2023 | 26.00 Dividend | |||||
| Aug 16, 2023 | 11,350.00 | 11,500.00 | 11,290.00 | 11,460.00 | 11,433.01 | 44,970 |
| Aug 15, 2023 | 11,350.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,397.10 | 50,946 |
| Aug 14, 2023 | 11,430.00 | 11,490.00 | 11,150.00 | 11,240.00 | 11,188.07 | 54,042 |
| Aug 13, 2023 | 11,300.00 | 11,600.00 | 11,300.00 | 11,430.00 | 11,377.19 | 22,154 |
| Aug 10, 2023 | 11,120.00 | 11,370.00 | 11,120.00 | 11,300.00 | 11,247.79 | 38,332 |
| Aug 9, 2023 | 11,110.00 | 11,230.00 | 11,060.00 | 11,120.00 | 11,068.62 | 31,742 |
| Aug 8, 2023 | 11,290.00 | 11,310.00 | 11,100.00 | 11,200.00 | 11,148.25 | 47,209 |
| Aug 7, 2023 | 10,950.00 | 11,290.00 | 10,860.00 | 11,290.00 | 11,237.84 | 51,219 |
| Aug 6, 2023 | 10,990.00 | 11,000.00 | 10,910.00 | 10,950.00 | 10,899.41 | 18,422 |
| Aug 3, 2023 | 10,570.00 | 10,950.00 | 10,370.00 | 10,770.00 | 10,720.24 | 92,231 |
| Aug 2, 2023 | 9,882.00 | 10,560.00 | 9,882.00 | 10,560.00 | 10,511.21 | 80,775 |
| Aug 1, 2023 | 9,736.00 | 9,969.00 | 9,736.00 | 9,882.00 | 9,836.34 | 40,134 |
| Jul 31, 2023 | 9,561.00 | 9,736.00 | 9,561.00 | 9,736.00 | 9,691.02 | 34,842 |
| Jul 30, 2023 | 9,790.00 | 9,721.00 | 9,522.00 | 9,665.00 | 9,620.34 | 24,141 |
| Jul 26, 2023 | 9,920.00 | 9,920.00 | 9,627.00 | 9,790.00 | 9,744.77 | 43,057 |
| Jul 25, 2023 | 9,630.00 | 9,818.00 | 9,504.00 | 9,778.00 | 9,732.82 | 72,339 |
| Jul 24, 2023 | 9,834.00 | 9,930.00 | 9,719.00 | 9,895.00 | 9,849.28 | 47,057 |
| Jul 23, 2023 | 9,890.00 | 9,956.00 | 9,781.00 | 9,834.00 | 9,788.56 | 16,101 |
| Jul 20, 2023 | 9,821.00 | 9,933.00 | 9,721.00 | 9,890.00 | 9,844.30 | 33,800 |
| Jul 19, 2023 | 9,842.00 | 9,889.00 | 9,746.00 | 9,821.00 | 9,775.62 | 42,520 |
| Jul 18, 2023 | 9,750.00 | 10,020.00 | 9,748.00 | 9,842.00 | 9,796.53 | 78,983 |
| Jul 17, 2023 | 9,510.00 | 9,830.00 | 9,510.00 | 9,750.00 | 9,704.95 | 77,624 |
| Jul 16, 2023 | 9,507.00 | 9,599.00 | 9,477.00 | 9,510.00 | 9,466.06 | 23,354 |
| Jul 13, 2023 | 9,460.00 | 9,520.00 | 9,374.00 | 9,507.00 | 9,463.07 | 86,001 |
| Jul 12, 2023 | 9,645.00 | 9,579.00 | 9,439.00 | 9,460.00 | 9,416.29 | 79,073 |
| Jul 11, 2023 | 9,761.00 | 9,816.00 | 9,645.00 | 9,645.00 | 9,600.44 | 43,416 |
| Jul 10, 2023 | 9,514.00 | 9,762.00 | 9,522.00 | 9,761.00 | 9,715.90 | 47,388 |
| Jul 9, 2023 | 9,605.00 | 9,740.00 | 9,465.00 | 9,514.00 | 9,470.04 | 38,338 |
| Jul 6, 2023 | 9,703.00 | 9,795.00 | 9,605.00 | 9,605.00 | 9,560.62 | 259,358 |
| Jul 5, 2023 | 9,753.00 | 9,753.00 | 9,753.00 | 9,753.00 | 9,707.94 | - |
| Jul 4, 2023 | 9,798.00 | 9,842.00 | 9,750.00 | 9,753.00 | 9,707.94 | 22,423 |
| Jul 3, 2023 | 9,805.00 | 9,831.00 | 9,738.00 | 9,798.00 | 9,752.73 | 39,406 |
| Jul 2, 2023 | 9,720.00 | 9,876.00 | 9,720.00 | 9,805.00 | 9,759.70 | 25,406 |
| Jun 29, 2023 | 9,651.00 | 9,801.00 | 9,651.00 | 9,783.00 | 9,737.80 | 66,236 |
| Jun 28, 2023 | 9,650.00 | 9,789.00 | 9,556.00 | 9,789.00 | 9,743.77 | 71,413 |
| Jun 27, 2023 | 9,500.00 | 9,670.00 | 9,444.00 | 9,650.00 | 9,605.41 | 40,849 |
| Jun 26, 2023 | 9,266.00 | 9,558.00 | 9,266.00 | 9,536.00 | 9,491.94 | 49,150 |
| Jun 25, 2023 | 9,490.00 | 9,490.00 | 9,200.00 | 9,266.00 | 9,223.19 | 16,638 |
| Jun 22, 2023 | 9,560.00 | 9,575.00 | 9,413.00 | 9,490.00 | 9,446.15 | 45,672 |
| Jun 21, 2023 | 9,865.00 | 9,865.00 | 9,624.00 | 9,624.00 | 9,579.53 | 32,981 |
| Jun 20, 2023 | 9,750.00 | 9,868.00 | 9,728.00 | 9,783.00 | 9,737.80 | 50,679 |
| Jun 19, 2023 | 9,600.00 | 9,820.00 | 9,600.00 | 9,728.00 | 9,683.05 | 77,466 |
| Jun 18, 2023 | 9,661.00 | 9,827.00 | 9,600.00 | 9,600.00 | 9,555.64 | 32,647 |
| Jun 15, 2023 | 9,800.00 | 9,800.00 | 9,628.00 | 9,628.00 | 9,583.52 | 57,673 |
| Jun 14, 2023 | 9,748.00 | 9,800.00 | 9,600.00 | 9,736.00 | 9,691.02 | 88,769 |
| Jun 13, 2023 | 9,605.00 | 9,697.00 | 9,564.00 | 9,601.00 | 9,556.64 | 41,905 |
| Jun 12, 2023 | 9,500.00 | 9,699.00 | 9,500.00 | 9,605.00 | 9,560.62 | 27,867 |
| Jun 11, 2023 | 9,529.00 | 9,679.00 | 9,500.00 | 9,500.00 | 9,456.11 | 16,578 |
| Jun 8, 2023 | 9,441.00 | 9,714.00 | 9,441.00 | 9,529.00 | 9,484.97 | 42,218 |
| Jun 7, 2023 | 9,332.00 | 9,871.00 | 9,332.00 | 9,575.00 | 9,530.76 | 79,777 |
| Jun 6, 2023 | 9,465.00 | 9,500.00 | 9,285.00 | 9,332.00 | 9,288.88 | 39,715 |
| Jun 5, 2023 | 9,649.00 | 9,649.00 | 9,433.00 | 9,465.00 | 9,421.27 | 46,928 |
| Jun 4, 2023 | 9,488.00 | 9,545.00 | 9,440.00 | 9,522.00 | 9,478.00 | 30,621 |
| Jun 1, 2023 | 9,200.00 | 9,288.00 | 9,160.00 | 9,195.00 | 9,152.52 | 88,884 |
| May 31, 2023 | 9,326.00 | 9,326.00 | 9,074.00 | 9,074.00 | 9,032.08 | 114,606 |
| May 30, 2023 | 9,332.00 | 9,455.00 | 9,180.00 | 9,326.00 | 9,282.91 | 54,965 |
| May 29, 2023 | 9,285.00 | 9,300.00 | 9,072.00 | 9,280.00 | 9,237.12 | 37,746 |
| May 28, 2023 | 9,070.00 | 9,303.00 | 9,070.00 | 9,269.00 | 9,226.17 | 32,850 |
| May 24, 2023 | 9,000.00 | 9,178.00 | 8,925.00 | 8,992.00 | 8,950.45 | 68,714 |
| May 23, 2023 | 8,879.00 | 9,236.00 | 8,678.00 | 9,085.00 | 9,043.02 | 79,062 |
| May 22, 2023 | 8,824.00 | 8,824.00 | 8,824.00 | 8,824.00 | 8,783.23 | - |
| May 21, 2023 | 8,671.00 | 8,830.00 | 8,671.00 | 8,824.00 | 8,783.23 | 18,607 |
| May 18, 2023 | 8,671.00 | 8,862.00 | 8,550.00 | 8,671.00 | 8,630.94 | 50,037 |
| May 17, 2023 | 8,600.00 | 8,752.00 | 8,600.00 | 8,671.00 | 8,630.94 | 45,147 |
| May 16, 2023 | 8,451.00 | 8,619.00 | 8,417.00 | 8,491.00 | 8,451.77 | 42,183 |
| May 15, 2023 | 8,560.00 | 8,610.00 | 8,368.00 | 8,451.00 | 8,411.95 | 50,708 |
| May 14, 2023 | 8,539.00 | 8,568.00 | 8,466.00 | 8,558.00 | 8,518.46 | 15,732 |
| May 11, 2023 | 8,327.00 | 8,555.00 | 8,325.00 | 8,400.00 | 8,361.19 | 60,068 |
| May 10, 2023 | 8,217.00 | 8,471.00 | 8,217.00 | 8,327.00 | 8,288.53 | 47,764 |
| May 9, 2023 | 8,065.00 | 8,274.00 | 8,065.00 | 8,217.00 | 8,179.03 | 50,652 |
| May 8, 2023 | 8,260.00 | 8,295.00 | 8,065.00 | 8,065.00 | 8,027.74 | 57,426 |
| May 7, 2023 | 8,350.00 | 8,350.00 | 8,192.00 | 8,235.00 | 8,196.95 | 22,492 |
| May 4, 2023 | 8,078.00 | 8,350.00 | 8,099.00 | 8,350.00 | 8,311.42 | 159,888 |
| May 3, 2023 | 7,353.00 | 8,226.00 | 7,222.00 | 8,078.00 | 8,040.68 | 116,167 |
| May 2, 2023 | 7,321.00 | 7,517.00 | 7,321.00 | 7,353.00 | 7,319.03 | 62,698 |
| May 1, 2023 | 7,395.00 | 7,395.00 | 7,221.00 | 7,321.00 | 7,287.17 | 31,850 |
| Apr 30, 2023 | 7,285.00 | 7,285.00 | 7,179.00 | 7,179.00 | 7,145.83 | 28,472 |
| Apr 27, 2023 | 7,501.00 | 7,501.00 | 7,274.00 | 7,285.00 | 7,251.34 | 39,440 |