Tel Aviv - Delayed Quote ILA
Atreyu Capital Markets Ltd (ATRY.TA)
7,188.00
+89.00
+(1.25%)
At close: May 4 at 3:49:43 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 |
|---|---|---|---|---|---|---|
| May 4, 2025 | 7,099.00 | 7,342.00 | 7,092.00 | 7,188.00 | 7,188.00 | 40,613 |
| Apr 29, 2025 | 7,163.00 | 7,216.00 | 6,999.00 | 7,099.00 | 7,099.00 | 38,623 |
| Apr 28, 2025 | 7,273.00 | 7,404.00 | 7,000.00 | 7,163.00 | 7,163.00 | 65,701 |
| Apr 27, 2025 | 7,355.00 | 7,550.00 | 7,221.00 | 7,273.00 | 7,273.00 | 11,983 |
| Apr 24, 2025 | 7,412.00 | 7,540.00 | 7,280.00 | 7,305.00 | 7,305.00 | 8,750 |
| Apr 23, 2025 | 7,238.00 | 7,548.00 | 7,238.00 | 7,406.00 | 7,406.00 | 25,162 |
| Apr 22, 2025 | 7,305.00 | 7,397.00 | 7,176.00 | 7,238.00 | 7,238.00 | 11,813 |
| Apr 21, 2025 | 7,527.00 | 7,603.00 | 7,268.00 | 7,305.00 | 7,305.00 | 18,098 |
| Apr 20, 2025 | 7,500.00 | 7,620.00 | 7,450.00 | 7,527.00 | 7,527.00 | 3,286 |
| Apr 17, 2025 | 7,382.00 | 7,550.00 | 7,346.00 | 7,377.00 | 7,377.00 | 6,062 |
| Apr 16, 2025 | 7,418.00 | 7,455.00 | 7,272.00 | 7,382.00 | 7,382.00 | 11,094 |
| Apr 15, 2025 | 7,425.00 | 7,500.00 | 7,332.00 | 7,418.00 | 7,418.00 | 9,809 |
| Apr 14, 2025 | 6,900.00 | 7,522.00 | 6,900.00 | 7,297.00 | 7,297.00 | 19,178 |
| Apr 10, 2025 | 7,150.00 | 7,500.00 | 6,888.00 | 6,900.00 | 6,900.00 | 14,083 |
| Apr 9, 2025 | 6,800.00 | 6,843.00 | 6,632.00 | 6,651.00 | 6,651.00 | 23,845 |
| Apr 8, 2025 | 6,681.00 | 7,111.00 | 6,681.00 | 6,885.00 | 6,885.00 | 35,469 |
| Apr 7, 2025 | 6,950.00 | 6,950.00 | 6,511.00 | 6,681.00 | 6,681.00 | 86,867 |
| Apr 6, 2025 | 135.8371 Dividend | |||||
| Apr 6, 2025 | 7,441.00 | 7,360.00 | 6,950.00 | 6,950.00 | 6,950.00 | 10,244 |
| Apr 3, 2025 | 7,500.00 | 7,619.00 | 7,200.00 | 7,577.00 | 7,575.64 | 28,050 |
| Apr 2, 2025 | 7,551.00 | 7,666.00 | 7,546.00 | 7,607.00 | 7,605.64 | 11,900 |
| Apr 1, 2025 | 7,505.00 | 7,599.00 | 7,465.00 | 7,551.00 | 7,549.65 | 15,344 |
| Mar 31, 2025 | 7,599.00 | 7,580.00 | 7,426.00 | 7,505.00 | 7,503.65 | 11,083 |
| Mar 30, 2025 | 7,889.00 | 7,889.00 | 7,578.00 | 7,599.00 | 7,597.64 | 24,537 |
| Mar 27, 2025 | 7,801.00 | 7,937.00 | 7,672.00 | 7,889.00 | 7,887.59 | 10,873 |
| Mar 26, 2025 | 7,620.00 | 7,900.00 | 7,620.00 | 7,801.00 | 7,799.60 | 33,441 |
| Mar 25, 2025 | 7,470.00 | 7,712.00 | 7,499.00 | 7,620.00 | 7,618.63 | 10,888 |
| Mar 24, 2025 | 7,338.00 | 7,550.00 | 7,300.00 | 7,470.00 | 7,468.66 | 20,305 |
| Mar 23, 2025 | 7,801.00 | 7,663.00 | 7,312.00 | 7,338.00 | 7,336.68 | 9,138 |
| Mar 20, 2025 | 7,900.00 | 7,978.00 | 7,760.00 | 7,801.00 | 7,799.60 | 6,363 |
| Mar 19, 2025 | 7,872.00 | 7,972.00 | 7,822.00 | 7,900.00 | 7,898.58 | 15,575 |
| Mar 18, 2025 | 8,098.00 | 8,011.00 | 7,860.00 | 7,872.00 | 7,870.59 | 11,259 |
| Mar 17, 2025 | 8,165.00 | 8,189.00 | 8,024.00 | 8,098.00 | 8,096.55 | 18,038 |
| Mar 16, 2025 | 7,900.00 | 8,199.00 | 7,950.00 | 8,165.00 | 8,163.54 | 5,369 |
| Mar 13, 2025 | 7,925.00 | 7,949.00 | 7,870.00 | 7,900.00 | 7,898.58 | 6,797 |
| Mar 12, 2025 | 7,583.00 | 7,925.00 | 7,703.00 | 7,915.00 | 7,913.58 | 35,417 |
| Mar 11, 2025 | 7,671.00 | 7,671.00 | 7,490.00 | 7,583.00 | 7,581.64 | 20,007 |
| Mar 10, 2025 | 7,822.00 | 7,823.00 | 7,590.00 | 7,671.00 | 7,669.62 | 8,448 |
| Mar 9, 2025 | 7,688.00 | 8,126.00 | 7,688.00 | 7,822.00 | 7,820.60 | 6,238 |
| Mar 6, 2025 | 7,894.00 | 7,894.00 | 7,666.00 | 7,688.00 | 7,686.62 | 10,628 |
| Mar 5, 2025 | 8,129.00 | 8,129.00 | 7,860.00 | 7,894.00 | 7,892.58 | 8,645 |
| Mar 4, 2025 | 8,212.00 | 8,221.00 | 7,937.00 | 7,948.00 | 7,946.58 | 12,779 |
| Mar 3, 2025 | 8,222.00 | 8,238.00 | 8,150.00 | 8,212.00 | 8,210.53 | 30,628 |
| Mar 2, 2025 | 8,010.00 | 8,222.00 | 8,008.00 | 8,149.00 | 8,147.54 | 4,849 |
| Feb 27, 2025 | 8,025.00 | 8,040.00 | 7,932.00 | 8,020.00 | 8,018.56 | 20,226 |
| Feb 26, 2025 | 8,000.00 | 8,030.00 | 7,953.00 | 8,025.00 | 8,023.56 | 8,218 |
| Feb 25, 2025 | 8,096.00 | 8,096.00 | 7,931.00 | 8,000.00 | 7,998.57 | 23,036 |
| Feb 24, 2025 | 8,070.00 | 8,100.00 | 7,934.00 | 8,033.00 | 8,031.56 | 23,093 |
| Feb 23, 2025 | 8,194.00 | 8,164.00 | 8,000.00 | 8,070.00 | 8,068.55 | 7,428 |
| Feb 20, 2025 | 8,206.00 | 8,245.00 | 8,099.00 | 8,194.00 | 8,192.53 | 9,784 |
| Feb 19, 2025 | 8,204.00 | 8,335.00 | 8,153.00 | 8,206.00 | 8,204.53 | 28,429 |
| Feb 18, 2025 | 8,030.00 | 8,250.00 | 8,030.00 | 8,204.00 | 8,202.53 | 30,077 |
| Feb 17, 2025 | 8,030.00 | 8,070.00 | 7,984.00 | 8,030.00 | 8,028.56 | 31,862 |
| Feb 16, 2025 | 7,984.00 | 8,050.00 | 7,984.00 | 8,030.00 | 8,028.56 | 20,810 |
| Feb 13, 2025 | 8,000.00 | 8,023.00 | 7,936.00 | 7,984.00 | 7,982.57 | 49,742 |
| Feb 12, 2025 | 8,027.00 | 8,054.00 | 7,920.00 | 7,984.00 | 7,982.57 | 31,137 |
| Feb 11, 2025 | 7,988.00 | 8,043.00 | 7,959.00 | 8,027.00 | 8,025.56 | 20,256 |
| Feb 10, 2025 | 7,720.00 | 8,072.00 | 7,720.00 | 8,049.00 | 8,047.56 | 31,570 |
| Feb 9, 2025 | 7,622.00 | 7,720.00 | 7,613.00 | 7,720.00 | 7,718.62 | 34,436 |
| Feb 6, 2025 | 7,673.00 | 7,750.00 | 7,610.00 | 7,655.00 | 7,653.63 | 42,228 |
| Feb 5, 2025 | 7,720.00 | 7,779.00 | 7,600.00 | 7,673.00 | 7,671.62 | 22,312 |
| Feb 4, 2025 | 7,400.00 | 7,720.00 | 7,400.00 | 7,720.00 | 7,718.62 | 20,045 |
| Feb 3, 2025 | 7,464.00 | 7,464.00 | 7,316.00 | 7,396.00 | 7,394.67 | 16,751 |
| Feb 2, 2025 | 7,484.00 | 7,484.00 | 7,420.00 | 7,464.00 | 7,462.66 | 2,503 |
| Jan 30, 2025 | 7,499.00 | 7,681.00 | 7,458.00 | 7,484.00 | 7,482.66 | 17,864 |
| Jan 29, 2025 | 7,309.00 | 7,489.00 | 7,293.00 | 7,478.00 | 7,476.66 | 18,857 |
| Jan 28, 2025 | 7,278.00 | 7,406.00 | 7,257.00 | 7,309.00 | 7,307.69 | 7,259 |
| Jan 27, 2025 | 7,524.00 | 7,524.00 | 7,277.00 | 7,330.00 | 7,328.69 | 13,164 |
| Jan 26, 2025 | 7,523.00 | 7,573.00 | 7,452.00 | 7,524.00 | 7,522.65 | 8,648 |
| Jan 23, 2025 | 7,629.00 | 7,670.00 | 7,450.00 | 7,523.00 | 7,521.65 | 7,224 |
| Jan 22, 2025 | 7,680.00 | 7,698.00 | 7,576.00 | 7,629.00 | 7,627.63 | 4,830 |
| Jan 21, 2025 | 7,725.00 | 7,715.00 | 7,586.00 | 7,680.00 | 7,678.62 | 12,711 |
| Jan 20, 2025 | 7,680.00 | 7,725.00 | 7,528.00 | 7,725.00 | 7,723.61 | 9,281 |
| Jan 19, 2025 | 7,675.00 | 7,688.00 | 7,632.00 | 7,680.00 | 7,678.62 | 14,718 |
| Jan 16, 2025 | 7,598.00 | 7,697.00 | 7,578.00 | 7,675.00 | 7,673.62 | 9,142 |
| Jan 15, 2025 | 7,696.00 | 7,696.00 | 7,595.00 | 7,657.00 | 7,655.63 | 14,366 |
| Jan 14, 2025 | 7,558.00 | 7,784.00 | 7,557.00 | 7,696.00 | 7,694.62 | 14,740 |
| Jan 13, 2025 | 7,488.00 | 7,643.00 | 7,479.00 | 7,617.00 | 7,615.63 | 9,748 |
| Jan 12, 2025 | 7,441.00 | 7,525.00 | 7,306.00 | 7,488.00 | 7,486.66 | 5,313 |
| Jan 9, 2025 | 7,250.00 | 7,533.00 | 7,223.00 | 7,441.00 | 7,439.67 | 10,415 |
| Jan 8, 2025 | 7,460.00 | 7,473.00 | 7,222.00 | 7,281.00 | 7,279.69 | 12,695 |
| Jan 7, 2025 | 7,380.00 | 7,486.00 | 7,343.00 | 7,460.00 | 7,458.66 | 43,326 |
| Jan 6, 2025 | 7,221.00 | 7,497.00 | 7,219.00 | 7,380.00 | 7,378.68 | 17,108 |
| Jan 5, 2025 | 7,229.00 | 7,240.00 | 7,194.00 | 7,221.00 | 7,219.71 | 9,209 |
| Jan 2, 2025 | 7,216.00 | 7,239.00 | 7,126.00 | 7,229.00 | 7,227.70 | 8,075 |
| Jan 1, 2025 | 7,097.00 | 7,244.00 | 7,097.00 | 7,216.00 | 7,214.71 | 12,075 |
| Dec 31, 2024 | 6,863.00 | 7,148.00 | 6,863.00 | 7,097.00 | 7,095.73 | 23,437 |
| Dec 30, 2024 | 6,810.00 | 6,977.00 | 6,678.00 | 6,863.00 | 6,861.77 | 15,624 |
| Dec 29, 2024 | 6,988.00 | 6,988.00 | 6,791.00 | 6,810.00 | 6,808.78 | 7,926 |
| Dec 26, 2024 | 7,073.00 | 7,073.00 | 6,920.00 | 6,952.00 | 6,950.75 | 6,668 |
| Dec 25, 2024 | 7,108.00 | 7,108.00 | 7,019.00 | 7,073.00 | 7,071.73 | 2,864 |
| Dec 24, 2024 | 7,125.00 | 7,181.00 | 7,079.00 | 7,108.00 | 7,106.73 | 13,729 |
| Dec 23, 2024 | 7,200.00 | 7,231.00 | 7,087.00 | 7,125.00 | 7,123.72 | 11,340 |
| Dec 22, 2024 | 7,025.00 | 7,200.00 | 6,890.00 | 7,200.00 | 7,198.71 | 6,809 |
| Dec 19, 2024 | 7,099.00 | 7,099.00 | 6,930.00 | 7,025.00 | 7,023.74 | 11,368 |
| Dec 18, 2024 | 7,073.00 | 7,149.00 | 7,000.00 | 7,122.00 | 7,120.72 | 12,398 |
| Dec 17, 2024 | 6,987.00 | 7,019.00 | 6,899.00 | 7,016.00 | 7,014.74 | 10,735 |
| Dec 16, 2024 | 6,829.00 | 6,998.00 | 6,804.00 | 6,987.00 | 6,985.75 | 15,697 |
| Dec 15, 2024 | 7,010.00 | 7,031.00 | 6,815.00 | 6,829.00 | 6,827.78 | 33,822 |
| Dec 12, 2024 | 6,913.00 | 7,015.00 | 6,863.00 | 7,003.00 | 7,001.74 | 52,802 |
| Dec 11, 2024 | 7,088.00 | 7,088.00 | 6,864.00 | 6,913.00 | 6,911.76 | 33,305 |
| Dec 10, 2024 | 6,893.00 | 7,200.00 | 6,849.00 | 7,088.00 | 7,086.73 | 30,954 |
| Dec 9, 2024 | 112.0656 Dividend | |||||
| Dec 9, 2024 | 6,757.00 | 6,960.00 | 6,457.00 | 6,893.00 | 6,891.76 | 15,135 |
| Dec 8, 2024 | 6,876.00 | 6,911.00 | 6,759.00 | 6,869.00 | 6,866.65 | 11,844 |
| Dec 5, 2024 | 6,690.00 | 6,891.00 | 6,674.00 | 6,876.00 | 6,873.65 | 14,213 |
| Dec 4, 2024 | 6,684.00 | 6,876.00 | 6,626.00 | 6,665.00 | 6,662.72 | 14,985 |
| Dec 3, 2024 | 6,805.00 | 6,849.00 | 6,650.00 | 6,684.00 | 6,681.71 | 19,911 |
| Dec 2, 2024 | 6,961.00 | 6,985.00 | 6,759.00 | 6,805.00 | 6,802.67 | 17,759 |
| Dec 1, 2024 | 6,797.00 | 6,998.00 | 6,776.00 | 6,961.00 | 6,958.62 | 8,786 |
| Nov 28, 2024 | 6,930.00 | 6,917.00 | 6,730.00 | 6,797.00 | 6,794.67 | 20,348 |
| Nov 27, 2024 | 6,880.00 | 7,139.00 | 6,803.00 | 6,930.00 | 6,927.63 | 39,833 |
| Nov 26, 2024 | 6,600.00 | 6,867.00 | 6,560.00 | 6,867.00 | 6,864.65 | 69,404 |
| Nov 25, 2024 | 6,663.00 | 6,800.00 | 6,506.00 | 6,600.00 | 6,597.74 | 58,345 |
| Nov 24, 2024 | 6,591.00 | 6,622.00 | 6,531.00 | 6,582.00 | 6,579.75 | 5,618 |
| Nov 21, 2024 | 6,637.00 | 6,662.00 | 6,550.00 | 6,591.00 | 6,588.74 | 10,965 |
| Nov 20, 2024 | 6,663.00 | 6,663.00 | 6,601.00 | 6,637.00 | 6,634.73 | 18,312 |
| Nov 19, 2024 | 6,640.00 | 6,757.00 | 6,628.00 | 6,663.00 | 6,660.72 | 50,523 |
| Nov 18, 2024 | 6,641.00 | 6,692.00 | 6,560.00 | 6,640.00 | 6,637.73 | 93,197 |
| Nov 17, 2024 | 6,657.00 | 6,716.00 | 6,614.00 | 6,641.00 | 6,638.73 | 18,876 |
| Nov 14, 2024 | 6,545.00 | 6,800.00 | 6,514.00 | 6,657.00 | 6,654.72 | 113,402 |
| Nov 13, 2024 | 6,522.00 | 6,636.00 | 6,500.00 | 6,545.00 | 6,542.76 | 9,604 |
| Nov 12, 2024 | 6,430.00 | 6,592.00 | 6,430.00 | 6,522.00 | 6,519.77 | 20,626 |
| Nov 11, 2024 | 6,450.00 | 6,484.00 | 6,384.00 | 6,430.00 | 6,427.80 | 45,811 |
| Nov 10, 2024 | 6,268.00 | 6,700.00 | 6,268.00 | 6,454.00 | 6,451.79 | 51,220 |
| Nov 7, 2024 | 6,300.00 | 6,330.00 | 6,264.00 | 6,268.00 | 6,265.85 | 13,164 |
| Nov 6, 2024 | 6,250.00 | 6,378.00 | 6,223.00 | 6,300.00 | 6,297.84 | 46,064 |
| Nov 5, 2024 | 6,294.00 | 6,294.00 | 6,212.00 | 6,220.00 | 6,217.87 | 48,590 |
| Nov 4, 2024 | 6,250.00 | 6,307.00 | 6,249.00 | 6,294.00 | 6,291.84 | 4,689 |
| Nov 3, 2024 | 6,208.00 | 6,241.00 | 6,147.00 | 6,203.00 | 6,200.88 | 3,813 |
| Oct 31, 2024 | 6,246.00 | 6,333.00 | 6,076.00 | 6,208.00 | 6,205.87 | 24,216 |
| Oct 30, 2024 | 6,063.00 | 6,300.00 | 6,017.00 | 6,246.00 | 6,243.86 | 23,771 |
| Oct 29, 2024 | 5,893.00 | 6,099.00 | 5,900.00 | 6,063.00 | 6,060.92 | 18,611 |
| Oct 28, 2024 | 5,940.00 | 5,940.00 | 5,834.00 | 5,893.00 | 5,890.98 | 5,990 |
| Oct 27, 2024 | 5,850.00 | 5,940.00 | 5,794.00 | 5,916.00 | 5,913.97 | 7,294 |
| Oct 22, 2024 | 5,874.00 | 5,900.00 | 5,797.00 | 5,845.00 | 5,843.00 | 3,712 |
| Oct 21, 2024 | 5,900.00 | 5,932.00 | 5,854.00 | 5,874.00 | 5,871.99 | 7,612 |
| Oct 20, 2024 | 5,800.00 | 5,890.00 | 5,788.00 | 5,886.00 | 5,883.98 | 9,979 |
| Oct 15, 2024 | 5,732.00 | 5,820.00 | 5,678.00 | 5,791.00 | 5,789.02 | 6,917 |
| Oct 14, 2024 | 5,741.00 | 5,822.00 | 5,697.00 | 5,732.00 | 5,730.04 | 6,888 |
| Oct 13, 2024 | 5,675.00 | 5,800.00 | 5,614.00 | 5,741.00 | 5,739.03 | 3,116 |
| Oct 10, 2024 | 5,682.00 | 5,722.00 | 5,624.00 | 5,654.00 | 5,652.06 | 6,155 |
| Oct 9, 2024 | 5,597.00 | 5,699.00 | 5,596.00 | 5,682.00 | 5,680.05 | 5,786 |
| Oct 8, 2024 | 5,631.00 | 5,641.00 | 5,556.00 | 5,597.00 | 5,595.08 | 7,265 |
| Oct 7, 2024 | 5,635.00 | 5,700.00 | 5,613.00 | 5,631.00 | 5,629.07 | 8,178 |
| Oct 6, 2024 | 5,730.00 | 5,730.00 | 5,610.00 | 5,635.00 | 5,633.07 | 4,947 |
| Oct 1, 2024 | 5,570.00 | 5,872.00 | 5,570.00 | 5,730.00 | 5,728.04 | 15,322 |
| Sep 30, 2024 | 5,730.00 | 5,762.00 | 5,580.00 | 5,660.00 | 5,658.06 | 16,911 |
| Sep 29, 2024 | 5,732.00 | 5,742.00 | 5,625.00 | 5,657.00 | 5,655.06 | 12,176 |
| Sep 26, 2024 | 5,567.00 | 5,567.00 | 5,567.00 | 5,567.00 | 5,565.09 | - |
| Sep 25, 2024 | 5,395.00 | 5,600.00 | 5,384.00 | 5,567.00 | 5,565.09 | 33,428 |
| Sep 24, 2024 | 5,395.00 | 5,467.00 | 5,359.00 | 5,384.00 | 5,382.16 | 75,820 |
| Sep 23, 2024 | 5,439.00 | 5,439.00 | 5,380.00 | 5,395.00 | 5,393.15 | 9,926 |
| Sep 22, 2024 | 5,398.00 | 5,491.00 | 5,360.00 | 5,439.00 | 5,437.14 | 8,874 |
| Sep 19, 2024 | 5,408.00 | 5,484.00 | 5,356.00 | 5,398.00 | 5,396.15 | 2,660 |
| Sep 18, 2024 | 5,455.00 | 5,518.00 | 5,375.00 | 5,408.00 | 5,406.15 | 6,934 |
| Sep 17, 2024 | 5,524.00 | 5,521.00 | 5,373.00 | 5,395.00 | 5,393.15 | 9,709 |
| Sep 16, 2024 | 5,587.00 | 5,598.00 | 5,475.00 | 5,524.00 | 5,522.11 | 10,809 |
| Sep 15, 2024 | 5,699.00 | 5,699.00 | 5,580.00 | 5,587.00 | 5,585.09 | 11,399 |
| Sep 12, 2024 | 5,700.00 | 5,779.00 | 5,600.00 | 5,612.00 | 5,610.08 | 10,271 |
| Sep 11, 2024 | 5,700.00 | 5,748.00 | 5,578.00 | 5,629.00 | 5,627.07 | 9,128 |
| Sep 10, 2024 | 5,690.00 | 5,698.00 | 5,577.00 | 5,636.00 | 5,634.07 | 22,836 |
| Sep 9, 2024 | 5,700.00 | 5,919.00 | 5,531.00 | 5,563.00 | 5,561.10 | 18,837 |
| Sep 8, 2024 | 61.126698 Dividend | |||||
| Sep 8, 2024 | 5,924.00 | 5,940.00 | 5,620.00 | 5,701.00 | 5,699.05 | 28,772 |
| Sep 5, 2024 | 5,919.00 | 5,919.00 | 5,919.00 | 5,919.00 | 5,916.36 | - |
| Sep 4, 2024 | 5,995.00 | 5,995.00 | 5,867.00 | 5,919.00 | 5,916.36 | 12,590 |
| Sep 3, 2024 | 5,968.00 | 6,100.00 | 5,931.00 | 5,965.00 | 5,962.34 | 14,356 |
| Sep 2, 2024 | 5,896.00 | 6,111.00 | 5,940.00 | 5,968.00 | 5,965.34 | 20,629 |
| Sep 1, 2024 | 5,860.00 | 6,000.00 | 5,822.00 | 5,896.00 | 5,893.37 | 5,340 |
| Aug 29, 2024 | 5,874.00 | 6,046.00 | 5,773.00 | 5,860.00 | 5,857.39 | 22,072 |
| Aug 28, 2024 | 5,898.00 | 6,100.00 | 5,840.00 | 5,874.00 | 5,871.38 | 61,492 |
| Aug 27, 2024 | 5,861.00 | 5,980.00 | 5,791.00 | 5,898.00 | 5,895.37 | 17,434 |
| Aug 26, 2024 | 5,899.00 | 5,980.00 | 5,780.00 | 5,861.00 | 5,858.39 | 12,655 |
| Aug 25, 2024 | 5,797.00 | 5,898.00 | 5,795.00 | 5,897.00 | 5,894.37 | 5,020 |
| Aug 22, 2024 | 5,719.00 | 5,864.00 | 5,643.00 | 5,797.00 | 5,794.42 | 4,591 |
| Aug 21, 2024 | 5,778.00 | 5,778.00 | 5,680.00 | 5,719.00 | 5,716.45 | 4,300 |
| Aug 20, 2024 | 5,768.00 | 5,995.00 | 5,711.00 | 5,778.00 | 5,775.43 | 15,110 |
| Aug 19, 2024 | 5,796.00 | 5,796.00 | 5,700.00 | 5,763.00 | 5,760.43 | 4,798 |
| Aug 18, 2024 | 5,675.00 | 5,855.00 | 5,650.00 | 5,796.00 | 5,793.42 | 17,394 |
| Aug 15, 2024 | 5,577.00 | 5,750.00 | 5,570.00 | 5,675.00 | 5,672.47 | 28,566 |
| Aug 14, 2024 | 5,467.00 | 5,618.00 | 5,467.00 | 5,568.00 | 5,565.52 | 7,573 |
| Aug 12, 2024 | 5,495.00 | 5,500.00 | 5,399.00 | 5,467.00 | 5,464.56 | 2,841 |
| Aug 11, 2024 | 5,430.00 | 5,557.00 | 5,321.00 | 5,495.00 | 5,492.55 | 2,504 |
| Aug 8, 2024 | 5,394.00 | 5,450.00 | 5,365.00 | 5,450.00 | 5,447.57 | 29,428 |
| Aug 7, 2024 | 5,267.00 | 5,410.00 | 5,316.00 | 5,394.00 | 5,391.60 | 9,114 |
| Aug 6, 2024 | 5,250.00 | 5,356.00 | 5,250.00 | 5,267.00 | 5,264.65 | 2,475 |
| Aug 5, 2024 | 5,229.00 | 5,261.00 | 5,070.00 | 5,250.00 | 5,247.66 | 18,451 |
| Aug 4, 2024 | 5,300.00 | 5,300.00 | 5,231.00 | 5,261.00 | 5,258.66 | 5,924 |
| Aug 1, 2024 | 5,259.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,297.64 | 87,326 |
| Jul 31, 2024 | 5,266.00 | 5,399.00 | 5,199.00 | 5,259.00 | 5,256.66 | 44,346 |
| Jul 30, 2024 | 5,243.00 | 5,311.00 | 5,235.00 | 5,271.00 | 5,268.65 | 6,541 |
| Jul 29, 2024 | 5,251.00 | 5,299.00 | 5,200.00 | 5,243.00 | 5,240.66 | 2,927 |
| Jul 28, 2024 | 5,273.00 | 5,347.00 | 5,173.00 | 5,251.00 | 5,248.66 | 13,089 |
| Jul 25, 2024 | 5,284.00 | 5,349.00 | 5,249.00 | 5,273.00 | 5,270.65 | 1,779 |
| Jul 24, 2024 | 5,208.00 | 5,324.00 | 5,224.00 | 5,284.00 | 5,281.65 | 4,756 |
| Jul 23, 2024 | 5,152.00 | 5,306.00 | 5,152.00 | 5,208.00 | 5,205.68 | 31,515 |
| Jul 22, 2024 | 5,207.00 | 5,182.00 | 5,100.00 | 5,152.00 | 5,149.70 | 110,269 |
| Jul 21, 2024 | 5,264.00 | 5,255.00 | 5,150.00 | 5,207.00 | 5,204.68 | 9,056 |
| Jul 18, 2024 | 5,306.00 | 5,301.00 | 5,255.00 | 5,264.00 | 5,261.65 | 7,300 |
| Jul 17, 2024 | 5,300.00 | 5,328.00 | 5,220.00 | 5,306.00 | 5,303.64 | 5,027 |
| Jul 16, 2024 | 5,279.00 | 5,365.00 | 5,280.00 | 5,300.00 | 5,297.64 | 5,837 |
| Jul 15, 2024 | 5,332.00 | 5,350.00 | 5,268.00 | 5,279.00 | 5,276.65 | 4,875 |
| Jul 14, 2024 | 5,366.00 | 5,400.00 | 5,291.00 | 5,332.00 | 5,329.62 | 3,191 |
| Jul 11, 2024 | 5,310.00 | 5,424.00 | 5,310.00 | 5,366.00 | 5,363.61 | 11,202 |
| Jul 10, 2024 | 5,248.00 | 5,380.00 | 5,240.00 | 5,323.00 | 5,320.63 | 6,251 |
| Jul 9, 2024 | 5,195.00 | 5,282.00 | 5,196.00 | 5,248.00 | 5,245.66 | 11,905 |
| Jul 8, 2024 | 5,207.00 | 5,245.00 | 5,158.00 | 5,195.00 | 5,192.68 | 8,875 |
| Jul 7, 2024 | 5,055.00 | 5,230.00 | 5,055.00 | 5,207.00 | 5,204.68 | 14,105 |
| Jul 4, 2024 | 4,981.00 | 5,116.00 | 4,981.00 | 5,055.00 | 5,052.75 | 11,951 |
| Jul 3, 2024 | 4,979.00 | 5,114.00 | 4,971.00 | 5,015.00 | 5,012.77 | 5,581 |
| Jul 2, 2024 | 4,943.00 | 4,995.00 | 4,932.00 | 4,979.00 | 4,976.78 | 156,207 |
| Jul 1, 2024 | 5,000.00 | 5,050.00 | 4,919.00 | 4,943.00 | 4,940.80 | 4,166 |
| Jun 30, 2024 | 4,909.00 | 5,005.00 | 4,909.00 | 5,000.00 | 4,997.77 | 5,149 |
| Jun 27, 2024 | 4,879.00 | 4,999.00 | 4,857.00 | 4,909.00 | 4,906.81 | 26,995 |
| Jun 26, 2024 | 4,806.00 | 4,900.00 | 4,819.00 | 4,879.00 | 4,876.83 | 10,101 |
| Jun 25, 2024 | 4,750.00 | 4,835.00 | 4,763.00 | 4,806.00 | 4,803.86 | 6,845 |
| Jun 24, 2024 | 4,678.00 | 4,801.00 | 4,678.00 | 4,750.00 | 4,747.88 | 5,869 |
| Jun 23, 2024 | 4,661.00 | 4,734.00 | 4,661.00 | 4,678.00 | 4,675.92 | 17,921 |
| Jun 20, 2024 | 4,879.00 | 4,915.00 | 4,650.00 | 4,661.00 | 4,658.92 | 84,827 |
| Jun 19, 2024 | 4,780.00 | 5,005.00 | 4,817.00 | 4,879.00 | 4,876.83 | 11,580 |
| Jun 18, 2024 | 4,930.00 | 5,086.00 | 4,768.00 | 4,780.00 | 4,777.87 | 18,331 |
| Jun 17, 2024 | 4,932.00 | 4,950.00 | 4,860.00 | 4,873.00 | 4,870.83 | 60,354 |
| Jun 16, 2024 | 4,969.00 | 4,999.00 | 4,921.00 | 4,932.00 | 4,929.80 | 6,552 |
| Jun 13, 2024 | 4,973.00 | 5,071.00 | 4,950.00 | 4,969.00 | 4,966.79 | 1,980 |
| Jun 10, 2024 | 4,953.00 | 5,009.00 | 4,933.00 | 4,973.00 | 4,970.78 | 10,276 |
| Jun 9, 2024 | 5,061.00 | 5,099.00 | 4,917.00 | 4,953.00 | 4,950.79 | 4,392 |
| Jun 6, 2024 | 115.4615 Dividend | |||||
| Jun 6, 2024 | 5,141.00 | 5,150.00 | 5,000.00 | 5,061.00 | 5,058.74 | 6,126 |
| Jun 5, 2024 | 5,302.00 | 5,302.00 | 5,182.00 | 5,256.00 | 5,252.50 | 9,718 |
| Jun 4, 2024 | 5,440.00 | 5,440.00 | 5,240.00 | 5,302.00 | 5,298.47 | 5,308 |
| Jun 3, 2024 | 5,345.00 | 5,424.00 | 5,289.00 | 5,393.00 | 5,389.41 | 13,236 |
| Jun 2, 2024 | 5,358.00 | 5,445.00 | 5,156.00 | 5,293.00 | 5,289.48 | 4,898 |
| May 30, 2024 | 5,275.00 | 5,380.00 | 5,239.00 | 5,358.00 | 5,354.44 | 9,213 |
| May 29, 2024 | 5,175.00 | 5,365.00 | 5,175.00 | 5,275.00 | 5,271.49 | 50,913 |
| May 28, 2024 | 5,066.00 | 5,155.00 | 5,084.00 | 5,118.00 | 5,114.59 | 8,060 |
| May 27, 2024 | 4,995.00 | 5,086.00 | 5,015.00 | 5,066.00 | 5,062.63 | 26,326 |
| May 26, 2024 | 4,987.00 | 5,050.00 | 4,985.00 | 4,995.00 | 4,991.68 | 4,358 |
| May 23, 2024 | 5,003.00 | 5,085.00 | 4,983.00 | 4,987.00 | 4,983.68 | 7,160 |
| May 22, 2024 | 5,071.00 | 5,100.00 | 4,967.00 | 4,990.00 | 4,986.68 | 9,418 |
| May 21, 2024 | 5,162.00 | 5,225.00 | 5,038.00 | 5,071.00 | 5,067.63 | 7,490 |
| May 20, 2024 | 5,269.00 | 5,240.00 | 5,140.00 | 5,162.00 | 5,158.57 | 11,122 |
| May 19, 2024 | 5,273.00 | 5,303.00 | 5,227.00 | 5,269.00 | 5,265.49 | 3,921 |
| May 16, 2024 | 5,380.00 | 5,370.00 | 5,218.00 | 5,273.00 | 5,269.49 | 2,747 |
| May 15, 2024 | 5,358.00 | 5,470.00 | 5,322.00 | 5,380.00 | 5,376.42 | 14,349 |
| May 12, 2024 | 5,244.00 | 5,370.00 | 5,220.00 | 5,358.00 | 5,354.44 | 12,410 |
| May 9, 2024 | 5,225.00 | 5,250.00 | 5,210.00 | 5,244.00 | 5,240.51 | 6,107 |
| May 8, 2024 | 5,236.00 | 5,261.00 | 5,176.00 | 5,225.00 | 5,221.52 | 3,635 |
| May 7, 2024 | 5,193.00 | 5,301.00 | 5,212.00 | 5,236.00 | 5,232.52 | 7,022 |
| May 6, 2024 | 5,291.00 | 5,335.00 | 5,126.00 | 5,193.00 | 5,189.54 | 8,206 |
| May 5, 2024 | 5,335.00 | 5,339.00 | 5,274.00 | 5,291.00 | 5,287.48 | 3,187 |