42.80
+3.30
+(8.35%)
As of 10:24:50 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 |
|---|---|---|---|---|---|---|
| Apr 10, 2025 | 43.40 | 43.40 | 42.50 | 42.80 | 42.80 | 34,201 |
| Apr 9, 2025 | 40.90 | 41.35 | 39.00 | 39.50 | 39.50 | 124,600 |
| Apr 8, 2025 | 41.00 | 41.75 | 40.45 | 40.90 | 40.90 | 171,259 |
| Apr 7, 2025 | 41.25 | 41.55 | 41.25 | 41.25 | 41.25 | 163,050 |
| Apr 2, 2025 | 46.35 | 46.35 | 45.70 | 45.80 | 45.80 | 39,006 |
| Apr 1, 2025 | 46.55 | 46.55 | 45.90 | 46.30 | 46.30 | 57,000 |
| Mar 31, 2025 | 47.00 | 47.00 | 46.25 | 46.30 | 46.30 | 23,033 |
| Mar 28, 2025 | 48.60 | 48.60 | 47.10 | 47.40 | 47.40 | 67,005 |
| Mar 27, 2025 | 47.95 | 48.20 | 47.80 | 47.80 | 47.80 | 44,001 |
| Mar 26, 2025 | 47.95 | 47.95 | 47.80 | 47.95 | 47.95 | 37,001 |
| Mar 25, 2025 | 48.35 | 48.35 | 47.95 | 48.00 | 48.00 | 35,051 |
| Mar 24, 2025 | 48.75 | 48.75 | 48.15 | 48.35 | 48.35 | 57,171 |
| Mar 21, 2025 | 48.45 | 48.45 | 48.15 | 48.40 | 48.40 | 13,000 |
| Mar 20, 2025 | 48.15 | 48.50 | 48.05 | 48.05 | 48.05 | 37,020 |
| Mar 19, 2025 | 48.60 | 48.60 | 48.35 | 48.40 | 48.40 | 45,000 |
| Mar 18, 2025 | 48.55 | 48.60 | 48.35 | 48.60 | 48.60 | 30,003 |
| Mar 17, 2025 | 48.60 | 48.65 | 48.20 | 48.60 | 48.60 | 43,053 |
| Mar 14, 2025 | 48.20 | 48.60 | 48.00 | 48.60 | 48.60 | 31,000 |
| Mar 13, 2025 | 48.50 | 48.60 | 48.20 | 48.55 | 48.55 | 13,000 |
| Mar 12, 2025 | 48.80 | 48.80 | 48.35 | 48.65 | 48.65 | 28,050 |
| Mar 11, 2025 | 48.40 | 48.60 | 48.20 | 48.60 | 48.60 | 37,001 |
| Mar 10, 2025 | 48.70 | 48.75 | 48.50 | 48.65 | 48.65 | 54,000 |
| Mar 7, 2025 | 48.65 | 48.70 | 48.40 | 48.60 | 48.60 | 76,002 |
| Mar 6, 2025 | 48.65 | 48.70 | 48.40 | 48.65 | 48.65 | 38,009 |
| Mar 5, 2025 | 48.75 | 48.75 | 48.10 | 48.60 | 48.60 | 65,002 |
| Mar 4, 2025 | 48.20 | 48.60 | 47.75 | 48.50 | 48.50 | 29,000 |
| Mar 3, 2025 | 48.00 | 48.35 | 47.75 | 48.10 | 48.10 | 67,001 |
| Feb 27, 2025 | 48.55 | 48.65 | 48.50 | 48.60 | 48.60 | 28,067 |
| Feb 26, 2025 | 48.75 | 48.75 | 48.30 | 48.55 | 48.55 | 11,000 |
| Feb 25, 2025 | 48.50 | 48.60 | 48.10 | 48.40 | 48.40 | 16,006 |
| Feb 24, 2025 | 48.15 | 48.65 | 47.85 | 48.50 | 48.50 | 15,000 |
| Feb 21, 2025 | 48.95 | 49.00 | 48.00 | 48.45 | 48.45 | 137,293 |
| Feb 20, 2025 | 47.80 | 47.90 | 47.60 | 47.90 | 47.90 | 25,000 |
| Feb 19, 2025 | 47.50 | 48.25 | 47.45 | 47.95 | 47.95 | 79,000 |
| Feb 18, 2025 | 47.70 | 47.95 | 47.50 | 47.70 | 47.70 | 21,021 |
| Feb 17, 2025 | 48.60 | 48.60 | 47.70 | 48.00 | 48.00 | 38,015 |
| Feb 14, 2025 | 48.00 | 48.10 | 47.70 | 47.95 | 47.95 | 31,001 |
| Feb 13, 2025 | 48.70 | 48.70 | 47.25 | 48.30 | 48.30 | 30,000 |
| Feb 12, 2025 | 47.85 | 47.90 | 47.50 | 47.75 | 47.75 | 19,056 |
| Feb 11, 2025 | 47.45 | 47.85 | 47.45 | 47.85 | 47.85 | 11,000 |
| Feb 10, 2025 | 47.90 | 47.90 | 47.00 | 47.90 | 47.90 | 51,067 |
| Feb 7, 2025 | 48.75 | 48.75 | 48.05 | 48.25 | 48.25 | 39,150 |
| Feb 6, 2025 | 49.05 | 49.05 | 48.00 | 48.40 | 48.40 | 62,050 |
| Feb 5, 2025 | 48.20 | 48.45 | 48.00 | 48.35 | 48.35 | 35,004 |
| Feb 4, 2025 | 48.25 | 48.50 | 48.15 | 48.45 | 48.45 | 34,000 |
| Feb 3, 2025 | 49.65 | 49.65 | 48.20 | 48.45 | 48.45 | 66,121 |
| Jan 22, 2025 | 48.80 | 49.30 | 48.65 | 49.00 | 49.00 | 57,000 |
| Jan 21, 2025 | 48.95 | 48.95 | 48.30 | 48.65 | 48.65 | 22,000 |
| Jan 20, 2025 | 48.90 | 48.90 | 48.20 | 48.50 | 48.50 | 17,000 |
| Jan 17, 2025 | 47.90 | 48.50 | 47.90 | 48.45 | 48.45 | 47,000 |
| Jan 16, 2025 | 47.80 | 48.00 | 47.70 | 47.90 | 47.90 | 21,000 |
| Jan 15, 2025 | 47.40 | 47.85 | 47.20 | 47.45 | 47.45 | 11,000 |
| Jan 14, 2025 | 48.30 | 48.30 | 47.15 | 47.25 | 47.25 | 36,000 |
| Jan 13, 2025 | 48.50 | 48.50 | 47.20 | 47.20 | 47.20 | 25,000 |
| Jan 10, 2025 | 47.50 | 48.10 | 47.30 | 47.70 | 47.70 | 16,000 |
| Jan 9, 2025 | 47.25 | 47.35 | 46.85 | 47.30 | 47.30 | 25,000 |
| Jan 8, 2025 | 47.25 | 47.80 | 47.20 | 47.35 | 47.35 | 18,000 |
| Jan 7, 2025 | 47.75 | 47.75 | 47.20 | 47.40 | 47.40 | 28,000 |
| Jan 6, 2025 | 47.90 | 47.90 | 47.25 | 47.75 | 47.75 | 36,000 |
| Jan 3, 2025 | 48.65 | 48.65 | 47.90 | 47.90 | 47.90 | 13,000 |
| Jan 2, 2025 | 48.65 | 48.65 | 47.90 | 47.90 | 47.90 | 26,000 |
| Dec 31, 2024 | 48.00 | 48.85 | 47.60 | 47.95 | 47.95 | 56,000 |
| Dec 30, 2024 | 47.95 | 48.05 | 47.60 | 47.60 | 47.60 | 27,000 |
| Dec 27, 2024 | 48.00 | 48.20 | 47.85 | 48.00 | 48.00 | 29,000 |
| Dec 26, 2024 | 48.00 | 48.25 | 47.65 | 48.10 | 48.10 | 17,000 |
| Dec 25, 2024 | 48.15 | 48.45 | 48.05 | 48.15 | 48.15 | 19,000 |
| Dec 24, 2024 | 47.95 | 48.20 | 47.95 | 48.05 | 48.05 | 19,000 |
| Dec 23, 2024 | 49.00 | 49.00 | 47.85 | 48.00 | 48.00 | 30,000 |
| Dec 20, 2024 | 48.45 | 48.55 | 47.90 | 47.90 | 47.90 | 57,000 |
| Dec 19, 2024 | 48.50 | 48.95 | 48.00 | 48.05 | 48.05 | 19,000 |
| Dec 18, 2024 | 48.95 | 48.95 | 48.30 | 48.55 | 48.55 | 24,000 |
| Dec 17, 2024 | 48.95 | 48.95 | 48.35 | 48.50 | 48.50 | 20,000 |
| Dec 16, 2024 | 48.65 | 49.30 | 48.10 | 48.35 | 48.35 | 30,000 |
| Dec 13, 2024 | 48.80 | 49.30 | 48.15 | 48.35 | 48.35 | 24,000 |
| Dec 12, 2024 | 49.55 | 49.65 | 49.00 | 49.30 | 49.30 | 19,000 |
| Dec 11, 2024 | 49.75 | 49.75 | 49.45 | 49.60 | 49.60 | 6,000 |
| Dec 10, 2024 | 49.60 | 49.60 | 49.30 | 49.45 | 49.45 | 18,000 |
| Dec 9, 2024 | 49.45 | 49.50 | 49.25 | 49.45 | 49.45 | 54,000 |
| Dec 6, 2024 | 49.20 | 49.35 | 48.85 | 49.20 | 49.20 | 70,000 |
| Dec 5, 2024 | 49.15 | 49.30 | 48.85 | 48.90 | 48.90 | 39,000 |
| Dec 4, 2024 | 49.35 | 49.45 | 48.85 | 49.20 | 49.20 | 44,000 |
| Dec 3, 2024 | 49.65 | 49.65 | 48.40 | 49.35 | 49.35 | 43,000 |
| Dec 2, 2024 | 49.80 | 49.80 | 48.55 | 49.20 | 49.20 | 29,000 |
| Nov 29, 2024 | 48.75 | 49.30 | 48.40 | 48.90 | 48.90 | 47,000 |
| Nov 28, 2024 | 48.95 | 48.95 | 48.50 | 48.75 | 48.75 | 34,000 |
| Nov 27, 2024 | 49.40 | 49.45 | 48.90 | 49.10 | 49.10 | 36,000 |
| Nov 26, 2024 | 49.45 | 49.55 | 49.10 | 49.45 | 49.45 | 63,000 |
| Nov 25, 2024 | 49.85 | 49.85 | 49.25 | 49.70 | 49.70 | 93,000 |
| Nov 22, 2024 | 49.00 | 49.60 | 49.00 | 49.30 | 49.30 | 84,000 |
| Nov 21, 2024 | 49.10 | 49.10 | 49.00 | 49.05 | 49.05 | 38,000 |
| Nov 20, 2024 | 48.90 | 49.15 | 47.70 | 49.00 | 49.00 | 65,191 |
| Nov 19, 2024 | 48.70 | 49.00 | 48.65 | 48.95 | 48.95 | 47,000 |
| Nov 18, 2024 | 48.40 | 48.90 | 48.40 | 48.75 | 48.75 | 51,000 |
| Nov 15, 2024 | 48.15 | 49.05 | 48.15 | 48.70 | 48.70 | 37,000 |
| Nov 14, 2024 | 48.95 | 48.95 | 48.25 | 48.45 | 48.45 | 53,000 |
| Nov 13, 2024 | 48.80 | 49.05 | 48.70 | 48.90 | 48.90 | 34,000 |
| Nov 12, 2024 | 48.85 | 49.00 | 48.50 | 48.85 | 48.85 | 63,000 |
| Nov 11, 2024 | 48.50 | 49.15 | 48.05 | 48.60 | 48.60 | 47,000 |
| Nov 8, 2024 | 48.45 | 48.45 | 47.50 | 48.00 | 48.00 | 61,000 |
| Nov 7, 2024 | 48.20 | 48.30 | 47.55 | 47.80 | 47.80 | 58,000 |
| Nov 6, 2024 | 48.50 | 48.50 | 47.40 | 47.95 | 47.95 | 77,000 |
| Nov 5, 2024 | 48.15 | 48.15 | 47.70 | 48.05 | 48.05 | 92,000 |
| Nov 4, 2024 | 48.75 | 48.75 | 47.60 | 48.00 | 48.00 | 74,000 |
| Nov 1, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 2,000 |
| Oct 30, 2024 | 47.70 | 48.80 | 47.00 | 47.80 | 47.80 | 63,000 |
| Oct 29, 2024 | 48.70 | 48.70 | 47.50 | 47.65 | 47.65 | 33,000 |
| Oct 28, 2024 | 49.35 | 49.35 | 48.40 | 48.55 | 48.55 | 89,000 |
| Oct 25, 2024 | 48.95 | 49.45 | 48.90 | 49.40 | 49.40 | 35,000 |
| Oct 24, 2024 | 49.10 | 49.20 | 48.20 | 49.15 | 49.15 | 54,000 |
| Oct 23, 2024 | 49.15 | 49.50 | 48.70 | 49.15 | 49.15 | 49,000 |
| Oct 22, 2024 | 49.60 | 49.60 | 48.85 | 49.25 | 49.25 | 34,000 |
| Oct 21, 2024 | 49.50 | 49.75 | 48.55 | 49.15 | 49.15 | 59,000 |
| Oct 18, 2024 | 49.45 | 49.75 | 49.25 | 49.50 | 49.50 | 62,000 |
| Oct 17, 2024 | 49.35 | 49.60 | 49.30 | 49.55 | 49.55 | 16,000 |
| Oct 16, 2024 | 49.15 | 49.70 | 49.15 | 49.70 | 49.70 | 32,000 |
| Oct 15, 2024 | 49.20 | 49.80 | 49.20 | 49.60 | 49.60 | 80,000 |
| Oct 14, 2024 | 49.95 | 50.00 | 48.80 | 49.50 | 49.50 | 147,000 |
| Oct 11, 2024 | 50.20 | 50.20 | 49.70 | 50.00 | 50.00 | 98,000 |
| Oct 9, 2024 | 49.55 | 50.00 | 49.35 | 49.95 | 49.95 | 54,000 |
| Oct 8, 2024 | 50.30 | 50.30 | 49.55 | 49.90 | 49.90 | 81,000 |
| Oct 7, 2024 | 49.15 | 50.20 | 49.15 | 50.20 | 50.20 | 160,000 |
| Oct 4, 2024 | 49.65 | 49.65 | 48.15 | 49.20 | 49.20 | 41,000 |
| Oct 1, 2024 | 49.90 | 49.95 | 48.10 | 49.20 | 49.20 | 41,000 |
| Sep 30, 2024 | 48.95 | 49.50 | 48.80 | 49.50 | 49.50 | 51,000 |
| Sep 27, 2024 | 48.40 | 48.90 | 48.05 | 48.90 | 48.90 | 45,000 |
| Sep 26, 2024 | 48.65 | 48.65 | 48.05 | 48.40 | 48.40 | 43,000 |
| Sep 25, 2024 | 49.10 | 49.10 | 48.45 | 48.65 | 48.65 | 14,000 |
| Sep 24, 2024 | 48.60 | 48.80 | 48.15 | 48.65 | 48.65 | 75,000 |
| Sep 23, 2024 | 48.50 | 48.65 | 48.05 | 48.65 | 48.65 | 37,000 |
| Sep 20, 2024 | 48.65 | 49.05 | 48.20 | 48.45 | 48.45 | 33,000 |
| Sep 19, 2024 | 48.50 | 48.85 | 48.20 | 48.55 | 48.55 | 22,000 |
| Sep 18, 2024 | 47.80 | 49.35 | 47.70 | 48.55 | 48.55 | 56,000 |
| Sep 16, 2024 | 47.60 | 47.90 | 47.40 | 47.85 | 47.85 | 35,000 |
| Sep 13, 2024 | 47.00 | 47.90 | 46.70 | 47.60 | 47.60 | 60,000 |
| Sep 12, 2024 | 47.15 | 47.45 | 46.95 | 47.00 | 47.00 | 55,000 |
| Sep 11, 2024 | 47.50 | 47.85 | 46.15 | 46.95 | 46.95 | 81,000 |
| Sep 10, 2024 | 47.90 | 47.90 | 46.80 | 47.40 | 47.40 | 34,000 |
| Sep 9, 2024 | 48.20 | 48.20 | 46.55 | 47.65 | 47.65 | 83,000 |
| Sep 6, 2024 | 48.40 | 48.75 | 47.80 | 48.30 | 48.30 | 59,000 |
| Sep 5, 2024 | 48.60 | 49.30 | 48.05 | 48.70 | 48.70 | 62,000 |
| Sep 4, 2024 | 48.30 | 48.70 | 47.45 | 48.70 | 48.70 | 86,000 |
| Sep 3, 2024 | 48.90 | 49.10 | 48.65 | 49.00 | 49.00 | 20,000 |
| Sep 2, 2024 | 48.85 | 48.95 | 48.35 | 48.90 | 48.90 | 44,000 |
| Aug 30, 2024 | 48.90 | 48.95 | 48.50 | 48.70 | 48.70 | 46,000 |
| Aug 29, 2024 | 49.05 | 49.05 | 48.70 | 48.95 | 48.95 | 34,000 |
| Aug 28, 2024 | 49.00 | 49.70 | 48.60 | 48.95 | 48.95 | 33,000 |
| Aug 27, 2024 | 49.50 | 49.85 | 48.50 | 48.95 | 48.95 | 82,000 |
| Aug 26, 2024 | 49.85 | 50.00 | 48.85 | 49.50 | 49.50 | 206,000 |
| Aug 23, 2024 | 49.50 | 49.60 | 48.95 | 49.40 | 49.40 | 70,000 |
| Aug 22, 2024 | 49.25 | 49.65 | 48.80 | 49.40 | 49.40 | 102,000 |
| Aug 21, 2024 | 49.50 | 49.80 | 48.60 | 49.20 | 49.20 | 109,000 |
| Aug 20, 2024 | 49.05 | 49.65 | 48.05 | 49.25 | 49.25 | 182,000 |
| Aug 19, 2024 | 48.65 | 48.95 | 48.20 | 48.65 | 48.65 | 52,000 |
| Aug 16, 2024 | 49.10 | 49.10 | 48.30 | 48.80 | 48.80 | 82,000 |
| Aug 15, 2024 | 48.85 | 48.85 | 47.75 | 48.35 | 48.35 | 46,000 |
| Aug 14, 2024 | 49.30 | 49.30 | 47.40 | 48.40 | 48.40 | 75,000 |
| Aug 13, 2024 | 49.95 | 49.95 | 47.85 | 48.55 | 48.55 | 87,000 |
| Aug 12, 2024 | 48.50 | 49.70 | 48.50 | 49.45 | 49.45 | 63,000 |
| Aug 9, 2024 | 47.65 | 48.70 | 47.65 | 48.35 | 48.35 | 51,000 |
| Aug 8, 2024 | 46.85 | 47.45 | 46.50 | 47.25 | 47.25 | 75,000 |
| Aug 7, 2024 | 45.00 | 47.45 | 45.00 | 46.90 | 46.90 | 101,000 |
| Aug 6, 2024 | 45.75 | 46.40 | 44.15 | 45.00 | 45.00 | 67,000 |
| Aug 5, 2024 | 48.65 | 48.65 | 44.00 | 45.65 | 45.65 | 158,000 |
| Aug 2, 2024 | 50.50 | 50.50 | 48.25 | 48.65 | 48.65 | 129,000 |
| Aug 1, 2024 | 51.70 | 52.00 | 50.50 | 50.50 | 50.50 | 153,000 |
| Jul 31, 2024 | 51.10 | 51.40 | 50.80 | 51.30 | 51.30 | 38,000 |
| Jul 30, 2024 | 51.00 | 51.40 | 50.10 | 50.90 | 50.90 | 144,000 |
| Jul 29, 2024 | 51.80 | 51.90 | 50.40 | 51.20 | 51.20 | 168,000 |
| Jul 26, 2024 | 2.10 Dividend | |||||
| Jul 26, 2024 | 52.00 | 52.50 | 51.10 | 51.70 | 51.70 | 168,000 |
| Jul 23, 2024 | 52.80 | 53.20 | 52.60 | 52.90 | 50.80 | 83,000 |
| Jul 22, 2024 | 53.00 | 53.50 | 51.00 | 52.70 | 50.61 | 78,000 |
| Jul 19, 2024 | 53.00 | 53.70 | 52.90 | 53.00 | 50.90 | 83,000 |
| Jul 18, 2024 | 53.50 | 53.60 | 52.70 | 53.40 | 51.28 | 50,000 |
| Jul 17, 2024 | 53.60 | 53.70 | 53.20 | 53.40 | 51.28 | 94,000 |
| Jul 16, 2024 | 53.80 | 53.80 | 53.00 | 53.00 | 50.90 | 70,000 |
| Jul 15, 2024 | 53.50 | 53.90 | 53.30 | 53.50 | 51.38 | 42,000 |
| Jul 12, 2024 | 52.50 | 53.70 | 52.50 | 53.40 | 51.28 | 144,000 |
| Jul 11, 2024 | 53.50 | 53.50 | 52.50 | 52.50 | 50.42 | 54,000 |
| Jul 10, 2024 | 52.70 | 53.20 | 52.70 | 52.90 | 50.80 | 59,000 |
| Jul 9, 2024 | 53.50 | 53.80 | 52.00 | 52.50 | 50.42 | 93,000 |
| Jul 8, 2024 | 54.20 | 54.20 | 53.20 | 53.50 | 51.38 | 114,000 |
| Jul 5, 2024 | 53.80 | 54.60 | 53.50 | 53.70 | 51.57 | 105,000 |
| Jul 4, 2024 | 53.60 | 53.60 | 53.00 | 53.50 | 51.38 | 69,000 |
| Jul 3, 2024 | 52.90 | 53.20 | 52.80 | 53.10 | 50.99 | 64,000 |
| Jul 2, 2024 | 54.20 | 54.50 | 52.60 | 53.00 | 50.90 | 103,000 |
| Jul 1, 2024 | 53.30 | 54.30 | 53.00 | 53.70 | 51.57 | 130,000 |
| Jun 28, 2024 | 51.90 | 53.70 | 51.80 | 53.00 | 50.90 | 204,000 |
| Jun 27, 2024 | 51.70 | 52.00 | 51.00 | 51.90 | 49.84 | 100,000 |
| Jun 26, 2024 | 51.30 | 51.40 | 50.90 | 50.90 | 48.88 | 140,000 |
| Jun 25, 2024 | 51.00 | 51.30 | 51.00 | 51.20 | 49.17 | 50,000 |
| Jun 24, 2024 | 51.00 | 51.40 | 50.60 | 50.90 | 48.88 | 49,000 |
| Jun 21, 2024 | 51.30 | 51.30 | 50.90 | 51.10 | 49.07 | 60,000 |
| Jun 20, 2024 | 51.00 | 51.80 | 50.70 | 51.30 | 49.26 | 109,000 |
| Jun 19, 2024 | 50.80 | 50.80 | 50.30 | 50.40 | 48.40 | 63,000 |
| Jun 18, 2024 | 50.70 | 51.00 | 50.50 | 50.50 | 48.50 | 65,000 |
| Jun 17, 2024 | 51.20 | 51.20 | 50.60 | 50.70 | 48.69 | 37,000 |
| Jun 14, 2024 | 50.50 | 51.20 | 50.50 | 50.90 | 48.88 | 55,000 |
| Jun 13, 2024 | 51.10 | 51.10 | 50.40 | 50.40 | 48.40 | 37,000 |
| Jun 12, 2024 | 51.20 | 51.20 | 50.30 | 50.70 | 48.69 | 41,000 |
| Jun 11, 2024 | 51.30 | 51.90 | 50.70 | 50.80 | 48.78 | 44,000 |
| Jun 7, 2024 | 51.00 | 51.70 | 51.00 | 51.60 | 49.55 | 96,000 |
| Jun 6, 2024 | 51.00 | 51.00 | 50.20 | 50.50 | 48.50 | 66,000 |
| Jun 5, 2024 | 51.50 | 51.50 | 50.50 | 51.10 | 49.07 | 30,000 |
| Jun 4, 2024 | 51.00 | 51.00 | 50.50 | 51.00 | 48.98 | 22,000 |
| Jun 3, 2024 | 50.90 | 51.20 | 50.10 | 50.60 | 48.59 | 48,000 |
| May 31, 2024 | 51.40 | 51.40 | 50.40 | 50.80 | 48.78 | 58,000 |
| May 30, 2024 | 51.70 | 51.90 | 50.70 | 50.80 | 48.78 | 69,000 |
| May 29, 2024 | 52.30 | 52.30 | 51.20 | 51.80 | 49.74 | 57,000 |
| May 28, 2024 | 51.80 | 52.80 | 51.80 | 52.00 | 49.94 | 102,000 |
| May 27, 2024 | 51.00 | 51.80 | 51.00 | 51.80 | 49.74 | 80,000 |
| May 24, 2024 | 51.60 | 51.60 | 50.60 | 51.00 | 48.98 | 86,000 |
| May 23, 2024 | 52.40 | 52.50 | 51.40 | 51.50 | 49.46 | 86,000 |
| May 22, 2024 | 51.70 | 53.00 | 51.70 | 52.50 | 50.42 | 85,000 |
| May 21, 2024 | 52.20 | 52.60 | 51.80 | 51.80 | 49.74 | 78,000 |
| May 20, 2024 | 52.10 | 52.40 | 51.90 | 52.20 | 50.13 | 62,000 |
| May 17, 2024 | 52.20 | 52.50 | 51.80 | 52.10 | 50.03 | 65,000 |
| May 16, 2024 | 52.70 | 53.10 | 52.20 | 52.20 | 50.13 | 51,000 |
| May 15, 2024 | 53.00 | 53.40 | 52.00 | 52.50 | 50.42 | 131,000 |
| May 14, 2024 | 52.40 | 53.40 | 52.40 | 53.10 | 50.99 | 107,000 |
| May 13, 2024 | 52.20 | 52.50 | 51.50 | 52.30 | 50.22 | 97,000 |
| May 10, 2024 | 52.00 | 52.50 | 51.30 | 52.40 | 50.32 | 162,000 |
| May 9, 2024 | 52.60 | 53.00 | 52.00 | 52.00 | 49.94 | 121,000 |
| May 8, 2024 | 52.10 | 52.90 | 51.90 | 52.60 | 50.51 | 49,000 |
| May 7, 2024 | 52.40 | 52.50 | 51.60 | 51.90 | 49.84 | 105,000 |
| May 6, 2024 | 52.00 | 52.40 | 51.80 | 52.00 | 49.94 | 134,000 |
| May 3, 2024 | 53.70 | 53.70 | 51.70 | 51.90 | 49.84 | 233,000 |
| May 2, 2024 | 52.90 | 53.40 | 52.60 | 53.00 | 50.90 | 108,000 |
| Apr 30, 2024 | 53.60 | 53.60 | 52.80 | 52.80 | 50.70 | 114,000 |
| Apr 29, 2024 | 53.60 | 54.00 | 53.40 | 53.60 | 51.47 | 92,000 |
| Apr 26, 2024 | 54.20 | 54.20 | 53.20 | 53.80 | 51.66 | 95,000 |
| Apr 25, 2024 | 54.00 | 54.70 | 53.40 | 53.90 | 51.76 | 78,000 |
| Apr 24, 2024 | 54.50 | 55.20 | 53.30 | 54.30 | 52.14 | 140,000 |
| Apr 23, 2024 | 53.90 | 55.00 | 53.90 | 54.50 | 52.34 | 124,000 |
| Apr 22, 2024 | 53.60 | 54.80 | 53.60 | 53.80 | 51.66 | 234,000 |
| Apr 19, 2024 | 54.80 | 54.80 | 51.80 | 53.50 | 51.38 | 285,000 |
| Apr 18, 2024 | 53.60 | 55.40 | 53.30 | 54.60 | 52.43 | 394,000 |
| Apr 17, 2024 | 50.60 | 53.80 | 50.60 | 53.50 | 51.38 | 389,000 |
| Apr 16, 2024 | 51.40 | 51.50 | 50.30 | 50.50 | 48.50 | 198,000 |
| Apr 15, 2024 | 51.00 | 51.70 | 50.80 | 51.30 | 49.26 | 272,000 |
| Apr 12, 2024 | 53.00 | 53.30 | 49.95 | 50.80 | 48.78 | 1,188,000 |
| Apr 11, 2024 | 54.80 | 54.80 | 53.90 | 54.00 | 51.86 | 131,000 |
| Apr 10, 2024 | 54.80 | 55.40 | 54.50 | 55.00 | 52.82 | 156,000 |