Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
62.80
+0.20
+(0.32%)
As of 11:14:51 AM GMT+8. Market Open.
Currency in TWD 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 62.60 | 63.70 | 62.60 | 62.80 | 62.80 | 570,593 |
| Feb 21, 2025 | 63.00 | 63.20 | 62.30 | 62.60 | 62.60 | 490,153 |
| Feb 20, 2025 | 62.80 | 63.50 | 62.40 | 62.50 | 62.50 | 773,611 |
| Feb 19, 2025 | 63.20 | 63.40 | 62.20 | 62.60 | 62.60 | 931,103 |
| Feb 18, 2025 | 59.80 | 63.80 | 59.80 | 63.20 | 63.20 | 3,664,442 |
| Feb 17, 2025 | 59.30 | 59.80 | 58.20 | 58.50 | 58.50 | 582,052 |
| Feb 14, 2025 | 58.70 | 59.50 | 57.60 | 59.10 | 59.10 | 651,731 |
| Feb 13, 2025 | 59.00 | 59.50 | 57.50 | 57.80 | 57.80 | 1,104,091 |
| Feb 12, 2025 | 61.00 | 61.40 | 59.00 | 59.00 | 59.00 | 878,801 |
| Feb 11, 2025 | 60.00 | 61.80 | 59.50 | 60.50 | 60.50 | 2,335,170 |
| Feb 10, 2025 | 56.70 | 61.40 | 56.70 | 60.50 | 60.50 | 3,559,928 |
| Feb 7, 2025 | 54.70 | 57.20 | 54.70 | 56.80 | 56.80 | 1,731,568 |
| Feb 6, 2025 | 53.00 | 54.80 | 53.00 | 54.70 | 54.70 | 457,066 |
| Feb 5, 2025 | 52.50 | 53.10 | 52.40 | 52.60 | 52.60 | 157,242 |
| Feb 4, 2025 | 52.50 | 52.80 | 52.20 | 52.40 | 52.40 | 327,058 |
| Feb 3, 2025 | 52.10 | 53.70 | 52.10 | 52.60 | 52.60 | 435,158 |
| Jan 22, 2025 | 51.30 | 53.10 | 51.30 | 53.00 | 53.00 | 332,000 |
| Jan 21, 2025 | 51.30 | 51.90 | 51.30 | 51.50 | 51.50 | 65,000 |
| Jan 20, 2025 | 52.00 | 52.00 | 51.20 | 51.40 | 51.40 | 181,000 |
| Jan 17, 2025 | 51.60 | 52.50 | 51.00 | 51.80 | 51.80 | 273,000 |
| Jan 16, 2025 | 51.80 | 51.80 | 50.80 | 51.60 | 51.60 | 391,000 |
| Jan 15, 2025 | 52.30 | 52.30 | 51.40 | 51.40 | 51.40 | 137,000 |
| Jan 14, 2025 | 52.00 | 52.40 | 51.70 | 51.90 | 51.90 | 195,000 |
| Jan 13, 2025 | 52.40 | 52.70 | 51.60 | 51.80 | 51.80 | 554,000 |
| Jan 10, 2025 | 52.80 | 53.20 | 52.40 | 52.80 | 52.80 | 239,000 |
| Jan 9, 2025 | 53.00 | 53.50 | 52.30 | 52.70 | 52.70 | 429,000 |
| Jan 8, 2025 | 53.50 | 53.50 | 52.70 | 53.10 | 53.10 | 336,000 |
| Jan 7, 2025 | 53.30 | 53.80 | 53.00 | 53.30 | 53.30 | 537,000 |
| Jan 6, 2025 | 53.50 | 54.60 | 53.10 | 53.30 | 53.30 | 493,000 |
| Jan 3, 2025 | 54.20 | 54.90 | 53.60 | 53.60 | 53.60 | 526,000 |
| Jan 2, 2025 | 55.20 | 55.20 | 54.40 | 54.40 | 54.40 | 336,000 |
| Dec 31, 2024 | 56.00 | 56.40 | 55.40 | 55.40 | 55.40 | 262,000 |
| Dec 30, 2024 | 55.00 | 56.80 | 54.90 | 56.00 | 56.00 | 829,000 |
| Dec 27, 2024 | 55.00 | 55.00 | 54.20 | 55.00 | 55.00 | 225,000 |
| Dec 26, 2024 | 54.10 | 55.40 | 54.00 | 55.00 | 55.00 | 463,000 |
| Dec 25, 2024 | 53.80 | 55.00 | 53.10 | 54.70 | 54.70 | 571,000 |
| Dec 24, 2024 | 55.00 | 55.10 | 53.60 | 53.70 | 53.70 | 591,000 |
| Dec 23, 2024 | 54.80 | 55.50 | 54.50 | 55.00 | 55.00 | 515,000 |
| Dec 20, 2024 | 54.50 | 55.50 | 54.20 | 54.30 | 54.30 | 581,000 |
| Dec 19, 2024 | 55.50 | 55.70 | 54.40 | 54.80 | 54.80 | 627,000 |
| Dec 18, 2024 | 54.20 | 57.10 | 54.20 | 55.70 | 55.70 | 1,146,000 |
| Dec 17, 2024 | 55.60 | 55.70 | 54.10 | 54.10 | 54.10 | 562,000 |
| Dec 16, 2024 | 55.90 | 57.40 | 55.20 | 55.50 | 55.50 | 1,350,000 |
| Dec 13, 2024 | 52.90 | 57.40 | 52.50 | 55.80 | 55.80 | 2,373,000 |
| Dec 12, 2024 | 53.80 | 54.10 | 52.40 | 52.60 | 52.60 | 647,000 |
| Dec 11, 2024 | 53.70 | 54.60 | 52.30 | 53.80 | 53.80 | 746,000 |
| Dec 10, 2024 | 55.00 | 55.20 | 54.20 | 54.90 | 54.90 | 925,000 |
| Dec 9, 2024 | 53.30 | 55.50 | 53.20 | 54.70 | 54.70 | 1,470,000 |
| Dec 6, 2024 | 52.40 | 53.60 | 52.30 | 53.20 | 53.20 | 961,000 |
| Dec 5, 2024 | 51.60 | 52.70 | 51.50 | 52.40 | 52.40 | 518,000 |
| Dec 4, 2024 | 51.30 | 52.20 | 51.30 | 51.40 | 51.40 | 516,000 |
| Dec 3, 2024 | 51.00 | 51.80 | 50.80 | 51.20 | 51.20 | 323,000 |
| Dec 2, 2024 | 50.40 | 51.20 | 50.40 | 51.10 | 51.10 | 272,000 |
| Nov 29, 2024 | 49.65 | 51.20 | 49.65 | 49.90 | 49.90 | 314,000 |
| Nov 28, 2024 | 50.60 | 50.70 | 49.45 | 49.90 | 49.90 | 405,000 |
| Nov 27, 2024 | 51.90 | 51.90 | 50.60 | 50.60 | 50.60 | 351,000 |
| Nov 26, 2024 | 52.00 | 52.50 | 51.60 | 51.90 | 51.90 | 478,000 |
| Nov 25, 2024 | 51.60 | 52.50 | 51.00 | 52.40 | 52.40 | 735,000 |
| Nov 22, 2024 | 50.50 | 51.40 | 50.50 | 50.90 | 50.90 | 165,000 |
| Nov 21, 2024 | 49.70 | 50.50 | 49.70 | 50.20 | 50.20 | 189,000 |
| Nov 20, 2024 | 50.20 | 50.60 | 49.25 | 49.60 | 49.60 | 392,999 |
| Nov 19, 2024 | 50.80 | 50.90 | 50.10 | 50.50 | 50.50 | 328,000 |
| Nov 18, 2024 | 52.00 | 53.10 | 51.00 | 51.00 | 51.00 | 880,000 |
| Nov 15, 2024 | 50.50 | 53.00 | 50.10 | 51.80 | 51.80 | 1,369,000 |
| Nov 14, 2024 | 49.85 | 50.40 | 49.60 | 49.95 | 49.95 | 322,000 |
| Nov 13, 2024 | 50.00 | 50.30 | 49.45 | 49.90 | 49.90 | 513,000 |
| Nov 12, 2024 | 48.75 | 50.90 | 47.85 | 50.10 | 50.10 | 1,139,000 |
| Nov 11, 2024 | 47.05 | 48.85 | 46.95 | 48.85 | 48.85 | 311,000 |
| Nov 8, 2024 | 46.85 | 47.60 | 46.80 | 47.35 | 47.35 | 286,000 |
| Nov 7, 2024 | 46.95 | 47.25 | 46.35 | 46.95 | 46.95 | 123,000 |
| Nov 6, 2024 | 46.80 | 46.80 | 46.50 | 46.65 | 46.65 | 51,000 |
| Nov 5, 2024 | 46.80 | 46.80 | 46.55 | 46.65 | 46.65 | 55,000 |
| Nov 4, 2024 | 47.30 | 47.85 | 46.90 | 46.90 | 46.90 | 121,000 |
| Nov 1, 2024 | 45.65 | 47.35 | 45.65 | 47.30 | 47.30 | 233,000 |
| Oct 30, 2024 | 46.00 | 46.75 | 45.70 | 46.30 | 46.30 | 166,000 |
| Oct 29, 2024 | 46.15 | 46.25 | 45.90 | 45.90 | 45.90 | 187,000 |
| Oct 28, 2024 | 46.95 | 47.00 | 46.20 | 46.20 | 46.20 | 271,000 |
| Oct 25, 2024 | 47.05 | 47.05 | 46.70 | 47.00 | 47.00 | 215,000 |
| Oct 24, 2024 | 47.10 | 47.50 | 46.70 | 47.00 | 47.00 | 291,000 |
| Oct 23, 2024 | 47.00 | 47.50 | 46.90 | 47.10 | 47.10 | 116,000 |
| Oct 22, 2024 | 46.75 | 47.15 | 46.75 | 47.10 | 47.10 | 79,000 |
| Oct 21, 2024 | 47.00 | 47.30 | 46.80 | 46.95 | 46.95 | 179,000 |
| Oct 18, 2024 | 46.65 | 48.95 | 46.65 | 47.00 | 47.00 | 746,000 |
| Oct 17, 2024 | 45.90 | 47.25 | 45.90 | 46.40 | 46.40 | 161,000 |
| Oct 16, 2024 | 46.70 | 46.70 | 45.80 | 46.00 | 46.00 | 74,000 |
| Oct 15, 2024 | 45.60 | 47.05 | 45.60 | 46.10 | 46.10 | 96,000 |
| Oct 14, 2024 | 45.65 | 46.50 | 45.35 | 45.65 | 45.65 | 152,000 |
| Oct 11, 2024 | 46.40 | 46.40 | 45.65 | 45.65 | 45.65 | 227,000 |
| Oct 9, 2024 | 46.75 | 46.95 | 46.00 | 46.00 | 46.00 | 338,000 |
| Oct 8, 2024 | 47.00 | 47.35 | 46.70 | 46.90 | 46.90 | 79,000 |
| Oct 7, 2024 | 47.20 | 47.40 | 47.00 | 47.00 | 47.00 | 135,000 |
| Oct 4, 2024 | 47.15 | 48.30 | 47.10 | 47.10 | 47.10 | 129,000 |
| Oct 1, 2024 | 47.60 | 47.60 | 47.20 | 47.40 | 47.40 | 74,000 |
| Sep 30, 2024 | 47.45 | 47.75 | 47.20 | 47.40 | 47.40 | 68,000 |
| Sep 27, 2024 | 47.55 | 47.95 | 47.40 | 47.45 | 47.45 | 186,000 |
| Sep 26, 2024 | 48.35 | 48.40 | 47.55 | 47.55 | 47.55 | 124,000 |
| Sep 25, 2024 | 47.75 | 48.55 | 47.75 | 48.15 | 48.15 | 143,000 |
| Sep 24, 2024 | 47.95 | 48.15 | 47.55 | 47.70 | 47.70 | 100,000 |
| Sep 23, 2024 | 48.00 | 48.10 | 47.50 | 47.80 | 47.80 | 119,000 |
| Sep 20, 2024 | 47.95 | 48.15 | 47.65 | 47.90 | 47.90 | 134,000 |
| Sep 19, 2024 | 47.70 | 47.90 | 47.10 | 47.60 | 47.60 | 190,000 |
| Sep 18, 2024 | 48.20 | 48.75 | 47.50 | 47.50 | 47.50 | 121,000 |
| Sep 16, 2024 | 47.25 | 48.30 | 47.15 | 48.15 | 48.15 | 168,000 |
| Sep 13, 2024 | 47.30 | 47.30 | 47.00 | 47.15 | 47.15 | 55,000 |
| Sep 12, 2024 | 47.45 | 47.65 | 47.05 | 47.10 | 47.10 | 102,000 |
| Sep 11, 2024 | 46.55 | 47.10 | 46.15 | 47.00 | 47.00 | 146,000 |
| Sep 10, 2024 | 47.20 | 47.50 | 46.35 | 46.90 | 46.90 | 234,000 |
| Sep 9, 2024 | 46.80 | 47.10 | 46.40 | 46.80 | 46.80 | 253,000 |
| Sep 6, 2024 | 47.60 | 47.60 | 47.00 | 47.50 | 47.50 | 231,000 |
| Sep 5, 2024 | 47.70 | 48.60 | 47.30 | 47.30 | 47.30 | 252,000 |
| Sep 4, 2024 | 47.60 | 48.40 | 46.50 | 47.30 | 47.30 | 439,000 |
| Sep 3, 2024 | 48.85 | 49.50 | 48.40 | 48.40 | 48.40 | 225,000 |
| Sep 2, 2024 | 50.40 | 50.40 | 49.10 | 49.10 | 49.10 | 159,000 |
| Aug 30, 2024 | 49.55 | 50.20 | 49.35 | 50.10 | 50.10 | 183,000 |
| Aug 29, 2024 | 49.50 | 49.55 | 49.05 | 49.55 | 49.55 | 100,000 |
| Aug 28, 2024 | 48.55 | 49.65 | 48.55 | 49.65 | 49.65 | 314,000 |
| Aug 27, 2024 | 48.50 | 48.95 | 48.50 | 48.75 | 48.75 | 160,000 |
| Aug 26, 2024 | 48.20 | 49.00 | 48.10 | 48.35 | 48.35 | 184,000 |
| Aug 23, 2024 | 48.65 | 48.75 | 48.00 | 48.20 | 48.20 | 319,000 |
| Aug 22, 2024 | 48.45 | 48.90 | 48.40 | 48.65 | 48.65 | 138,000 |
| Aug 21, 2024 | 49.45 | 50.00 | 48.40 | 48.45 | 48.45 | 649,000 |
| Aug 20, 2024 | 51.00 | 51.00 | 49.65 | 49.85 | 49.85 | 287,000 |
| Aug 19, 2024 | 49.40 | 51.30 | 49.25 | 50.50 | 50.50 | 819,000 |
| Aug 16, 2024 | 49.30 | 49.85 | 48.90 | 48.95 | 48.95 | 538,000 |
| Aug 15, 2024 | 49.05 | 50.50 | 48.80 | 49.00 | 49.00 | 515,000 |
| Aug 14, 2024 | 48.45 | 49.00 | 48.10 | 49.00 | 49.00 | 448,000 |
| Aug 13, 2024 | 48.50 | 48.50 | 47.70 | 48.40 | 48.40 | 351,000 |
| Aug 12, 2024 | 49.00 | 49.00 | 48.00 | 48.30 | 48.30 | 550,000 |
| Aug 9, 2024 | 48.95 | 49.45 | 48.35 | 48.40 | 48.40 | 449,000 |
| Aug 8, 2024 | 48.95 | 48.95 | 47.20 | 47.90 | 47.90 | 499,000 |
| Aug 7, 2024 | 46.75 | 49.50 | 46.75 | 49.15 | 49.15 | 683,000 |
| Aug 6, 2024 | 47.05 | 48.50 | 45.05 | 46.50 | 46.50 | 1,182,000 |
| Aug 5, 2024 | 49.60 | 49.60 | 45.70 | 45.90 | 45.90 | 2,126,000 |
| Aug 2, 2024 | 51.50 | 51.90 | 50.50 | 50.60 | 50.60 | 692,000 |
| Aug 1, 2024 | 51.20 | 53.20 | 51.20 | 52.80 | 52.80 | 432,000 |
| Jul 31, 2024 | 51.10 | 52.10 | 51.00 | 51.00 | 51.00 | 415,000 |
| Jul 30, 2024 | 51.60 | 51.80 | 50.60 | 51.50 | 51.50 | 690,000 |
| Jul 29, 2024 | 54.60 | 54.70 | 51.50 | 51.70 | 51.70 | 974,000 |
| Jul 26, 2024 | 54.70 | 54.70 | 53.40 | 53.70 | 53.70 | 910,000 |
| Jul 23, 2024 | 54.80 | 55.30 | 54.00 | 55.20 | 55.20 | 741,000 |
| Jul 22, 2024 | 56.20 | 56.20 | 54.00 | 54.50 | 54.50 | 1,346,000 |
| Jul 19, 2024 | 57.50 | 57.90 | 55.70 | 55.80 | 55.80 | 2,164,000 |
| Jul 18, 2024 | 55.50 | 57.50 | 54.90 | 56.50 | 56.50 | 2,267,000 |
| Jul 17, 2024 | 56.00 | 56.80 | 55.60 | 56.00 | 56.00 | 956,000 |
| Jul 16, 2024 | 55.90 | 57.00 | 55.20 | 55.40 | 55.40 | 1,801,000 |
| Jul 15, 2024 | 53.30 | 56.30 | 53.30 | 54.40 | 54.40 | 1,664,000 |
| Jul 12, 2024 | 52.50 | 53.40 | 52.50 | 52.80 | 52.80 | 458,000 |
| Jul 11, 2024 | 53.00 | 53.70 | 51.20 | 53.10 | 53.10 | 1,622,000 |
| Jul 10, 2024 | 55.60 | 55.60 | 54.50 | 54.50 | 54.50 | 932,000 |
| Jul 9, 2024 | 55.50 | 57.00 | 55.00 | 55.50 | 55.50 | 994,000 |
| Jul 8, 2024 | 56.90 | 57.00 | 54.90 | 55.50 | 55.50 | 1,260,000 |
| Jul 5, 2024 | 56.90 | 57.80 | 56.10 | 56.90 | 56.90 | 2,614,000 |
| Jul 4, 2024 | 53.30 | 57.80 | 53.00 | 57.40 | 57.40 | 4,440,000 |
| Jul 3, 2024 | 52.50 | 52.80 | 52.40 | 52.60 | 52.60 | 271,000 |
| Jul 2, 2024 | 52.70 | 53.00 | 52.00 | 52.20 | 52.20 | 546,000 |
| Jul 1, 2024 | 52.00 | 53.30 | 52.00 | 52.70 | 52.70 | 663,000 |
| Jun 28, 2024 | 52.60 | 53.60 | 51.70 | 51.80 | 51.80 | 1,812,000 |
| Jun 27, 2024 | 56.40 | 56.40 | 52.50 | 52.50 | 52.50 | 3,454,000 |
| Jun 26, 2024 | 57.60 | 57.60 | 56.30 | 56.40 | 56.40 | 1,596,000 |
| Jun 25, 2024 | 57.70 | 57.90 | 56.00 | 57.60 | 57.60 | 2,461,000 |
| Jun 24, 2024 | 57.80 | 58.40 | 57.10 | 58.00 | 58.00 | 4,370,000 |
| Jun 21, 2024 | 56.00 | 58.20 | 55.50 | 56.50 | 56.50 | 4,221,000 |
| Jun 20, 2024 | 53.50 | 57.30 | 52.50 | 56.00 | 56.00 | 7,755,000 |
| Jun 19, 2024 | 49.80 | 53.90 | 49.80 | 53.50 | 53.50 | 6,547,000 |
| Jun 18, 2024 | 46.95 | 49.30 | 46.95 | 49.05 | 49.05 | 1,122,000 |
| Jun 17, 2024 | 47.00 | 47.25 | 46.95 | 46.95 | 46.95 | 278,000 |
| Jun 14, 2024 | 46.45 | 47.25 | 46.45 | 47.15 | 47.15 | 278,000 |
| Jun 13, 2024 | 46.40 | 46.65 | 46.00 | 46.35 | 46.35 | 486,000 |
| Jun 12, 2024 | 47.70 | 47.70 | 46.30 | 46.40 | 46.40 | 881,000 |
| Jun 11, 2024 | 48.15 | 48.15 | 47.35 | 47.45 | 47.45 | 445,000 |
| Jun 7, 2024 | 47.60 | 48.10 | 47.45 | 47.80 | 47.80 | 464,000 |
| Jun 6, 2024 | 47.50 | 47.90 | 47.50 | 47.55 | 47.55 | 473,000 |
| Jun 5, 2024 | 46.90 | 47.70 | 46.70 | 47.60 | 47.60 | 518,000 |
| Jun 4, 2024 | 47.40 | 47.40 | 46.60 | 46.80 | 46.80 | 582,000 |
| Jun 3, 2024 | 47.85 | 47.85 | 47.10 | 47.20 | 47.20 | 375,000 |
| May 31, 2024 | 47.30 | 47.60 | 47.00 | 47.60 | 47.60 | 849,000 |
| May 30, 2024 | 46.45 | 47.20 | 46.40 | 47.00 | 47.00 | 478,000 |
| May 29, 2024 | 46.65 | 46.65 | 46.15 | 46.35 | 46.35 | 407,000 |
| May 28, 2024 | 47.20 | 47.25 | 46.60 | 46.65 | 46.65 | 527,000 |
| May 27, 2024 | 47.00 | 47.35 | 46.50 | 47.30 | 47.30 | 808,000 |
| May 24, 2024 | 46.25 | 46.80 | 45.85 | 46.35 | 46.35 | 350,000 |
| May 23, 2024 | 46.60 | 46.60 | 45.80 | 45.80 | 45.80 | 574,000 |
| May 22, 2024 | 45.75 | 46.65 | 45.40 | 46.65 | 46.65 | 518,000 |
| May 21, 2024 | 46.05 | 46.10 | 45.00 | 45.75 | 45.75 | 460,000 |
| May 20, 2024 | 45.65 | 46.00 | 45.30 | 45.65 | 45.65 | 286,000 |
| May 17, 2024 | 45.50 | 46.00 | 45.50 | 45.65 | 45.65 | 399,000 |
| May 16, 2024 | 46.50 | 46.70 | 45.75 | 45.80 | 45.80 | 535,000 |
| May 15, 2024 | 46.75 | 47.20 | 46.20 | 46.50 | 46.50 | 1,126,000 |
| May 14, 2024 | 45.45 | 46.90 | 45.35 | 46.75 | 46.75 | 1,272,000 |
| May 13, 2024 | 45.40 | 45.60 | 44.90 | 45.45 | 45.45 | 681,000 |
| May 10, 2024 | 44.25 | 45.50 | 44.25 | 45.50 | 45.50 | 2,334,000 |
| May 9, 2024 | 43.10 | 43.75 | 42.85 | 43.50 | 43.50 | 428,000 |
| May 8, 2024 | 43.45 | 43.45 | 42.85 | 42.90 | 42.90 | 252,000 |
| May 7, 2024 | 44.45 | 44.45 | 43.05 | 43.40 | 43.40 | 532,000 |
| May 6, 2024 | 45.00 | 45.15 | 44.20 | 44.35 | 44.35 | 558,000 |
| May 3, 2024 | 45.00 | 45.75 | 44.80 | 44.85 | 44.85 | 527,000 |
| May 2, 2024 | 44.00 | 45.40 | 43.80 | 44.85 | 44.85 | 1,355,000 |
| Apr 30, 2024 | 43.75 | 44.45 | 43.45 | 44.05 | 44.05 | 741,000 |
| Apr 29, 2024 | 42.85 | 43.90 | 42.85 | 43.85 | 43.85 | 1,471,000 |
| Apr 26, 2024 | 43.40 | 43.40 | 42.50 | 42.60 | 42.60 | 404,000 |
| Apr 25, 2024 | 42.00 | 43.70 | 42.00 | 42.90 | 42.90 | 1,556,000 |
| Apr 24, 2024 | 42.10 | 42.35 | 41.85 | 41.90 | 41.90 | 397,000 |
| Apr 23, 2024 | 42.05 | 42.15 | 41.75 | 42.05 | 42.05 | 350,000 |
| Apr 22, 2024 | 41.80 | 42.15 | 41.65 | 42.00 | 42.00 | 716,000 |
| Apr 19, 2024 | 41.45 | 42.00 | 41.40 | 41.80 | 41.80 | 732,000 |
| Apr 18, 2024 | 40.80 | 42.35 | 40.70 | 41.70 | 41.70 | 740,000 |
| Apr 17, 2024 | 40.10 | 41.15 | 40.05 | 41.00 | 41.00 | 1,011,000 |
| Apr 16, 2024 | 39.90 | 40.10 | 39.70 | 40.10 | 40.10 | 496,000 |
| Apr 15, 2024 | 39.35 | 40.45 | 39.35 | 40.25 | 40.25 | 552,000 |
| Apr 12, 2024 | 39.10 | 39.90 | 38.55 | 39.85 | 39.85 | 1,482,000 |
| Apr 11, 2024 | 40.45 | 40.45 | 39.80 | 40.15 | 40.15 | 489,000 |
| Apr 10, 2024 | 40.50 | 40.70 | 40.40 | 40.45 | 40.45 | 175,000 |
| Apr 9, 2024 | 40.45 | 40.65 | 40.35 | 40.50 | 40.50 | 179,000 |
| Apr 8, 2024 | 41.20 | 41.30 | 40.35 | 40.45 | 40.45 | 423,000 |
| Apr 3, 2024 | 41.40 | 42.00 | 40.90 | 41.20 | 41.20 | 516,000 |
| Apr 2, 2024 | 40.80 | 40.95 | 40.50 | 40.80 | 40.80 | 183,000 |
| Apr 1, 2024 | 40.95 | 41.40 | 40.80 | 40.80 | 40.80 | 247,000 |
| Mar 29, 2024 | 40.40 | 40.90 | 40.40 | 40.85 | 40.85 | 105,000 |
| Mar 28, 2024 | 40.90 | 41.00 | 40.35 | 40.40 | 40.40 | 219,000 |
| Mar 27, 2024 | 40.30 | 41.00 | 40.25 | 41.00 | 41.00 | 248,000 |
| Mar 26, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Mar 25, 2024 | 41.00 | 41.00 | 40.45 | 40.45 | 40.45 | 430,000 |
| Mar 22, 2024 | 41.25 | 41.30 | 40.90 | 40.90 | 40.90 | 271,000 |
| Mar 21, 2024 | 41.05 | 41.45 | 41.05 | 41.25 | 41.25 | 270,000 |
| Mar 20, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Mar 19, 2024 | 41.30 | 41.50 | 40.75 | 40.90 | 40.90 | 529,000 |
| Mar 18, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| Mar 15, 2024 | 42.25 | 42.45 | 41.75 | 41.85 | 41.85 | 343,000 |
| Mar 14, 2024 | 42.50 | 42.50 | 41.90 | 42.05 | 42.05 | 319,000 |
| Mar 13, 2024 | 42.30 | 42.30 | 41.70 | 42.15 | 42.15 | 661,000 |
| Mar 12, 2024 | 42.90 | 43.10 | 41.70 | 42.35 | 42.35 | 962,000 |
| Mar 11, 2024 | 43.10 | 43.60 | 42.55 | 42.90 | 42.90 | 1,365,000 |
| Mar 8, 2024 | 40.50 | 43.90 | 40.50 | 43.10 | 43.10 | 3,309,000 |
| Mar 7, 2024 | 39.60 | 40.50 | 39.35 | 40.25 | 40.25 | 1,007,000 |
| Mar 6, 2024 | 39.15 | 39.70 | 39.00 | 39.50 | 39.50 | 327,000 |
| Mar 5, 2024 | 39.20 | 39.20 | 38.95 | 39.05 | 39.05 | 277,000 |
| Mar 4, 2024 | 39.15 | 39.30 | 39.15 | 39.15 | 39.15 | 241,000 |
| Mar 1, 2024 | 39.30 | 39.35 | 39.10 | 39.15 | 39.15 | 184,000 |
| Feb 29, 2024 | 39.20 | 39.55 | 39.10 | 39.25 | 39.25 | 332,000 |
| Feb 27, 2024 | 39.30 | 39.60 | 39.15 | 39.20 | 39.20 | 250,000 |
| Feb 26, 2024 | 39.35 | 39.40 | 39.25 | 39.30 | 39.30 | 223,000 |
Related Tickers
4804.TWO Da Lue International Holding Co., Ltd.
5.80
+9.85%
MER.AQ Mears Group PLC
371.76
+5.72%
MERl.XC
XPS.L XPS Pensions Group plc
389.00
-2.26%
CSV Carriage Services, Inc.
40.75
-0.61%
RGS Regis Corporation
21.61
-4.04%
ROL Rollins, Inc.
51.29
-0.08%
FOOD.TO Goodfood Market Corp.
0.3950
-7.06%
SCI Service Corporation International
78.91
+0.33%
MED Medifast, Inc.
14.73
+2.79%