Taiwan - Delayed Quote • TWD
Fullerton Technology Co., Ltd. (6136.TW)
At close: April 24 at 1:30 PM GMT+8
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 24, 2024 | 22.30 | 22.50 | 22.30 | 22.45 | 22.45 | 288,273 |
Apr 23, 2024 | 22.20 | 22.20 | 22.00 | 22.15 | 22.15 | 131,879 |
Apr 22, 2024 | 22.35 | 22.40 | 22.00 | 22.20 | 22.20 | 414,676 |
Apr 19, 2024 | 22.45 | 22.60 | 21.85 | 22.15 | 22.15 | 498,702 |
Apr 18, 2024 | 22.70 | 22.80 | 22.60 | 22.65 | 22.65 | 373,164 |
Apr 17, 2024 | 22.70 | 22.80 | 22.60 | 22.70 | 22.70 | 365,121 |
Apr 16, 2024 | 23.20 | 23.20 | 22.45 | 22.60 | 22.60 | 571,014 |
Apr 15, 2024 | 23.25 | 23.40 | 23.15 | 23.20 | 23.20 | 154,189 |
Apr 12, 2024 | 23.15 | 23.40 | 23.15 | 23.25 | 23.25 | 319,279 |
Apr 11, 2024 | 23.60 | 23.60 | 23.15 | 23.30 | 23.30 | 415,101 |
Apr 10, 2024 | 23.60 | 23.70 | 23.55 | 23.65 | 23.65 | 286,527 |
Apr 9, 2024 | 23.60 | 23.60 | 23.50 | 23.55 | 23.55 | 365,220 |
Apr 8, 2024 | 23.45 | 23.65 | 23.45 | 23.65 | 23.65 | 460,011 |
Apr 3, 2024 | 23.40 | 23.55 | 23.35 | 23.45 | 23.45 | 169,001 |
Apr 2, 2024 | 23.40 | 23.55 | 23.35 | 23.35 | 23.35 | 211,009 |
Apr 1, 2024 | 23.50 | 23.60 | 23.35 | 23.40 | 23.40 | 193,475 |
Mar 29, 2024 | 23.75 | 23.75 | 23.40 | 23.45 | 23.45 | 191,000 |
Mar 28, 2024 | 23.55 | 23.80 | 23.50 | 23.75 | 23.75 | 355,976 |
Mar 27, 2024 | 23.45 | 23.70 | 23.45 | 23.45 | 23.45 | 412,339 |
Mar 26, 2024 | 23.70 | 23.75 | 23.45 | 23.50 | 23.50 | 296,180 |
Mar 25, 2024 | 23.55 | 23.75 | 23.55 | 23.70 | 23.70 | 176,021 |
Mar 22, 2024 | 23.45 | 23.60 | 23.20 | 23.50 | 23.50 | 270,004 |
Mar 21, 2024 | 23.30 | 23.50 | 23.30 | 23.45 | 23.45 | 187,004 |
Mar 20, 2024 | 23.55 | 23.70 | 23.45 | 23.45 | 23.45 | 305,352 |
Mar 19, 2024 | 23.35 | 23.80 | 23.30 | 23.60 | 23.60 | 309,200 |
Mar 18, 2024 | 23.20 | 23.35 | 23.15 | 23.35 | 23.35 | 247,002 |
Mar 15, 2024 | 23.55 | 23.75 | 23.25 | 23.35 | 23.35 | 541,019 |
Mar 14, 2024 | 24.20 | 24.25 | 23.60 | 23.75 | 23.75 | 668,137 |
Mar 13, 2024 | 24.30 | 24.30 | 24.00 | 24.15 | 24.15 | 488,046 |
Mar 12, 2024 | 24.50 | 24.55 | 24.20 | 24.35 | 24.35 | 369,220 |
Mar 11, 2024 | 24.30 | 24.60 | 24.30 | 24.35 | 24.35 | 495,320 |
Mar 8, 2024 | 24.55 | 24.80 | 24.00 | 24.35 | 24.35 | 975,272 |
Mar 7, 2024 | 24.75 | 24.90 | 24.50 | 24.50 | 24.50 | 587,010 |
Mar 6, 2024 | 24.50 | 24.80 | 24.45 | 24.75 | 24.75 | 536,906 |
Mar 5, 2024 | 24.55 | 24.60 | 24.20 | 24.45 | 24.45 | 631,171 |
Mar 4, 2024 | 24.70 | 24.70 | 24.35 | 24.45 | 24.45 | 665,598 |
Mar 1, 2024 | 24.70 | 25.25 | 24.35 | 24.40 | 24.40 | 927,227 |
Feb 29, 2024 | 24.25 | 24.80 | 24.25 | 24.70 | 24.70 | 704,112 |
Feb 27, 2024 | 24.65 | 24.65 | 24.10 | 24.15 | 24.15 | 908,019 |
Feb 26, 2024 | 25.00 | 25.00 | 24.05 | 24.50 | 24.50 | 1,341,159 |
Feb 23, 2024 | 24.80 | 25.00 | 24.20 | 24.75 | 24.75 | 1,439,505 |
Feb 22, 2024 | 25.90 | 25.90 | 24.30 | 24.60 | 24.60 | 7,115,308 |
Feb 21, 2024 | 24.10 | 25.65 | 23.80 | 25.65 | 25.65 | 6,372,502 |
Feb 20, 2024 | 22.65 | 23.35 | 22.65 | 23.35 | 23.35 | 1,606,696 |
Feb 19, 2024 | 22.50 | 22.85 | 22.50 | 22.65 | 22.65 | 479,272 |
Feb 16, 2024 | 22.10 | 22.50 | 22.10 | 22.40 | 22.40 | 395,200 |
Feb 15, 2024 | 22.05 | 22.20 | 22.00 | 22.10 | 22.10 | 367,514 |
Feb 5, 2024 | 22.20 | 22.20 | 21.75 | 21.95 | 21.95 | 162,242 |
Feb 2, 2024 | 22.00 | 22.05 | 21.90 | 22.00 | 22.00 | 150,202 |
Feb 1, 2024 | 22.15 | 22.15 | 21.90 | 21.95 | 21.95 | 129,047 |
Jan 31, 2024 | 21.70 | 23.00 | 21.70 | 21.80 | 21.80 | 1,313,060 |
Jan 30, 2024 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | 107,203 |
Jan 29, 2024 | 21.90 | 22.00 | 21.85 | 21.85 | 21.85 | 118,045 |
Jan 26, 2024 | 22.05 | 22.15 | 21.80 | 21.90 | 21.90 | 186,000 |
Jan 25, 2024 | 22.10 | 22.20 | 22.10 | 22.15 | 22.15 | 66,047 |
Jan 24, 2024 | 21.90 | 22.20 | 21.75 | 22.10 | 22.10 | 604,627 |
Jan 23, 2024 | 22.00 | 22.05 | 21.80 | 21.85 | 21.85 | 236,003 |
Jan 22, 2024 | 21.70 | 22.30 | 21.70 | 22.00 | 22.00 | 334,588 |
Jan 19, 2024 | 21.65 | 21.70 | 21.45 | 21.60 | 21.60 | 120,046 |
Jan 18, 2024 | 21.80 | 21.80 | 21.55 | 21.70 | 21.70 | 167,141 |
Jan 17, 2024 | 21.40 | 21.90 | 21.40 | 21.80 | 21.80 | 382,290 |
Jan 16, 2024 | 21.55 | 21.55 | 21.30 | 21.50 | 21.50 | 203,200 |
Jan 15, 2024 | 21.40 | 21.60 | 21.35 | 21.50 | 21.50 | 113,046 |
Jan 12, 2024 | 21.30 | 21.55 | 21.20 | 21.40 | 21.40 | 120,078 |
Jan 11, 2024 | 21.25 | 21.35 | 21.05 | 21.30 | 21.30 | 162,001 |
Jan 10, 2024 | 21.20 | 22.25 | 21.10 | 21.20 | 21.20 | 945,042 |
Jan 9, 2024 | 21.20 | 21.20 | 20.90 | 21.20 | 21.20 | 272,500 |
Jan 8, 2024 | 21.15 | 21.30 | 21.15 | 21.20 | 21.20 | 176,683 |
Jan 5, 2024 | 21.40 | 21.55 | 21.15 | 21.25 | 21.25 | 398,567 |
Jan 4, 2024 | 22.05 | 22.05 | 21.50 | 21.55 | 21.55 | 593,809 |
Jan 3, 2024 | 22.35 | 22.35 | 22.00 | 22.05 | 22.05 | 315,060 |
Jan 2, 2024 | 22.45 | 22.45 | 22.30 | 22.35 | 22.35 | 217,178 |
Dec 29, 2023 | 22.40 | 22.45 | 22.25 | 22.45 | 22.45 | 314,889 |
Dec 28, 2023 | 22.55 | 22.70 | 22.25 | 22.35 | 22.35 | 291,358 |
Dec 27, 2023 | 22.40 | 22.90 | 22.40 | 22.60 | 22.60 | 461,000 |
Dec 26, 2023 | 22.70 | 22.70 | 22.00 | 22.40 | 22.40 | 865,633 |
Dec 25, 2023 | 22.95 | 23.15 | 22.75 | 22.75 | 22.75 | 640,043 |
Dec 22, 2023 | 22.70 | 22.95 | 22.70 | 22.85 | 22.85 | 658,171 |
Dec 21, 2023 | 22.60 | 22.75 | 22.35 | 22.70 | 22.70 | 455,001 |
Dec 20, 2023 | 22.90 | 22.90 | 22.65 | 22.70 | 22.70 | 393,000 |
Dec 19, 2023 | 22.75 | 23.05 | 22.60 | 22.75 | 22.75 | 619,727 |
Dec 18, 2023 | 21.90 | 22.75 | 21.90 | 22.65 | 22.65 | 755,400 |
Dec 15, 2023 | 22.20 | 22.35 | 22.00 | 22.00 | 22.00 | 800,100 |
Dec 14, 2023 | 22.80 | 23.20 | 22.20 | 22.30 | 22.30 | 1,283,252 |
Dec 13, 2023 | 22.25 | 22.70 | 22.20 | 22.65 | 22.65 | 931,734 |
Dec 12, 2023 | 21.65 | 22.15 | 21.65 | 22.10 | 22.10 | 814,435 |
Dec 11, 2023 | 21.50 | 21.70 | 21.50 | 21.65 | 21.65 | 573,854 |
Dec 8, 2023 | 21.55 | 21.60 | 21.40 | 21.45 | 21.45 | 546,326 |
Dec 7, 2023 | 21.30 | 21.80 | 21.30 | 21.50 | 21.50 | 684,600 |
Dec 6, 2023 | 20.80 | 21.25 | 20.80 | 21.25 | 21.25 | 541,956 |
Dec 5, 2023 | 20.55 | 20.80 | 20.55 | 20.80 | 20.80 | 263,684 |
Dec 4, 2023 | 20.60 | 20.65 | 20.50 | 20.65 | 20.65 | 134,238 |
Dec 1, 2023 | 20.55 | 20.65 | 20.45 | 20.65 | 20.65 | 271,950 |
Nov 30, 2023 | 20.65 | 20.70 | 20.45 | 20.45 | 20.45 | 218,100 |
Nov 29, 2023 | 20.70 | 20.80 | 20.60 | 20.65 | 20.65 | 189,519 |
Nov 28, 2023 | 20.65 | 20.75 | 20.60 | 20.70 | 20.70 | 228,339 |
Nov 27, 2023 | 20.70 | 20.85 | 20.60 | 20.60 | 20.60 | 287,410 |
Nov 24, 2023 | 20.60 | 20.65 | 20.45 | 20.50 | 20.50 | 223,731 |
Nov 23, 2023 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 267,301 |
Nov 22, 2023 | 20.35 | 20.50 | 20.35 | 20.45 | 20.45 | 302,901 |
Nov 21, 2023 | 20.30 | 20.35 | 20.25 | 20.35 | 20.35 | 385,000 |
Nov 20, 2023 | 20.15 | 20.30 | 20.15 | 20.25 | 20.25 | 175,514 |
Nov 17, 2023 | 20.20 | 20.30 | 20.10 | 20.15 | 20.15 | 263,337 |
Nov 16, 2023 | 20.00 | 20.15 | 20.00 | 20.15 | 20.15 | 220,045 |
Nov 15, 2023 | 20.20 | 20.25 | 20.05 | 20.15 | 20.15 | 271,100 |
Nov 14, 2023 | 19.95 | 20.10 | 19.95 | 20.00 | 20.00 | 309,422 |
Nov 13, 2023 | 19.95 | 20.05 | 19.85 | 19.85 | 19.85 | 301,252 |
Nov 10, 2023 | 19.70 | 19.70 | 19.55 | 19.70 | 19.70 | 135,759 |
Nov 9, 2023 | 19.95 | 19.95 | 19.70 | 19.70 | 19.70 | 217,001 |
Nov 8, 2023 | 19.90 | 19.90 | 19.80 | 19.85 | 19.85 | 167,410 |
Nov 7, 2023 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | 108,519 |
Nov 6, 2023 | 19.85 | 19.95 | 19.75 | 19.95 | 19.95 | 301,202 |
Nov 3, 2023 | 19.55 | 19.95 | 19.55 | 19.85 | 19.85 | 682,100 |
Nov 2, 2023 | 19.50 | 19.55 | 19.40 | 19.50 | 19.50 | 142,001 |
Nov 1, 2023 | 19.30 | 19.40 | 19.25 | 19.40 | 19.40 | 113,330 |
Oct 31, 2023 | 19.20 | 19.35 | 19.15 | 19.30 | 19.30 | 119,704 |
Oct 30, 2023 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 62,954 |
Oct 27, 2023 | 19.05 | 19.15 | 19.05 | 19.10 | 19.10 | 83,001 |
Oct 26, 2023 | 19.05 | 19.05 | 19.00 | 19.05 | 19.05 | 101,002 |
Oct 25, 2023 | 19.05 | 19.10 | 19.00 | 19.10 | 19.10 | 129,001 |
Oct 24, 2023 | 19.05 | 19.10 | 19.00 | 19.05 | 19.05 | 145,051 |
Oct 23, 2023 | 19.10 | 19.20 | 19.00 | 19.05 | 19.05 | 72,000 |
Oct 20, 2023 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | 196,000 |
Oct 19, 2023 | 19.20 | 19.30 | 19.10 | 19.25 | 19.25 | 115,026 |
Oct 18, 2023 | 19.15 | 19.25 | 19.15 | 19.15 | 19.15 | 116,000 |
Oct 17, 2023 | 19.25 | 19.30 | 19.15 | 19.15 | 19.15 | 174,000 |
Oct 16, 2023 | 19.20 | 19.35 | 19.10 | 19.20 | 19.20 | 234,051 |
Oct 13, 2023 | 19.50 | 19.55 | 19.20 | 19.20 | 19.20 | 137,100 |
Oct 12, 2023 | 19.45 | 19.90 | 19.45 | 19.60 | 19.60 | 231,353 |
Oct 11, 2023 | 19.15 | 19.45 | 19.15 | 19.45 | 19.45 | 275,626 |
Oct 6, 2023 | 19.20 | 19.20 | 19.05 | 19.15 | 19.15 | 161,001 |
Oct 5, 2023 | 19.10 | 19.25 | 19.05 | 19.20 | 19.20 | 208,001 |
Oct 4, 2023 | 19.00 | 19.10 | 18.85 | 19.10 | 19.10 | 123,000 |
Oct 3, 2023 | 18.95 | 19.15 | 18.90 | 19.10 | 19.10 | 231,400 |
Oct 2, 2023 | 18.95 | 19.05 | 18.85 | 18.95 | 18.95 | 240,271 |
Sep 28, 2023 | 18.95 | 18.95 | 18.80 | 18.85 | 18.85 | 54,000 |
Sep 27, 2023 | 18.80 | 19.00 | 18.75 | 18.85 | 18.85 | 136,912 |
Sep 26, 2023 | 18.85 | 18.90 | 18.70 | 18.75 | 18.75 | 48,001 |
Sep 25, 2023 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 21,001 |
Sep 22, 2023 | 18.85 | 18.85 | 18.80 | 18.80 | 18.80 | 74,101 |
Sep 21, 2023 | 18.95 | 18.95 | 18.80 | 18.85 | 18.85 | 38,221 |
Sep 20, 2023 | 18.90 | 18.95 | 18.85 | 18.85 | 18.85 | 51,000 |
Sep 19, 2023 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 46,001 |
Sep 18, 2023 | 18.85 | 18.85 | 18.65 | 18.80 | 18.80 | 80,059 |
Sep 15, 2023 | 18.90 | 18.95 | 18.85 | 18.90 | 18.90 | 110,003 |
Sep 14, 2023 | 18.95 | 19.00 | 18.85 | 18.90 | 18.90 | 168,561 |
Sep 13, 2023 | 18.80 | 18.90 | 18.75 | 18.90 | 18.90 | 123,001 |
Sep 12, 2023 | 18.65 | 18.80 | 18.65 | 18.75 | 18.75 | 71,938 |
Sep 11, 2023 | 18.60 | 18.75 | 18.60 | 18.65 | 18.65 | 103,266 |
Sep 8, 2023 | 18.60 | 18.75 | 18.60 | 18.65 | 18.65 | 43,001 |
Sep 7, 2023 | 18.65 | 18.70 | 18.60 | 18.65 | 18.65 | 57,070 |
Sep 6, 2023 | 18.70 | 18.70 | 18.55 | 18.60 | 18.60 | 92,000 |
Sep 5, 2023 | 18.70 | 18.70 | 18.45 | 18.60 | 18.60 | 155,617 |
Sep 4, 2023 | 18.55 | 18.70 | 18.55 | 18.70 | 18.70 | 99,100 |
Sep 1, 2023 | 18.60 | 18.65 | 18.55 | 18.55 | 18.55 | 115,006 |
Aug 31, 2023 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | 34,000 |
Aug 30, 2023 | 18.65 | 18.75 | 18.60 | 18.65 | 18.65 | 49,750 |
Aug 29, 2023 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 58,000 |
Aug 28, 2023 | 18.75 | 18.80 | 18.55 | 18.70 | 18.70 | 59,210 |
Aug 25, 2023 | 18.70 | 18.70 | 18.65 | 18.70 | 18.70 | 59,002 |
Aug 24, 2023 | 18.65 | 18.70 | 18.65 | 18.70 | 18.70 | 97,100 |
Aug 23, 2023 | 18.75 | 18.75 | 18.50 | 18.65 | 18.65 | 54,790 |
Aug 22, 2023 | 18.65 | 18.80 | 18.65 | 18.65 | 18.65 | 95,103 |
Aug 21, 2023 | 18.60 | 18.65 | 18.50 | 18.65 | 18.65 | 28,006 |
Aug 18, 2023 | 18.65 | 18.70 | 18.55 | 18.60 | 18.60 | 56,501 |
Aug 17, 2023 | 18.40 | 18.60 | 18.40 | 18.55 | 18.55 | 134,000 |
Aug 16, 2023 | 18.50 | 18.60 | 18.20 | 18.45 | 18.45 | 121,010 |
Aug 15, 2023 | 18.50 | 18.55 | 18.45 | 18.50 | 18.50 | 195,001 |
Aug 14, 2023 | 18.65 | 18.65 | 18.40 | 18.50 | 18.50 | 159,000 |
Aug 11, 2023 | 18.70 | 18.75 | 18.60 | 18.65 | 18.65 | 68,200 |
Aug 10, 2023 | 18.70 | 18.70 | 18.60 | 18.65 | 18.65 | 39,009 |
Aug 9, 2023 | 18.90 | 19.05 | 18.70 | 18.70 | 18.70 | 128,001 |
Aug 8, 2023 | 18.85 | 18.85 | 18.70 | 18.70 | 18.70 | 142,101 |
Aug 7, 2023 | 18.85 | 18.90 | 18.75 | 18.85 | 18.85 | 117,101 |
Aug 4, 2023 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | 91,200 |
Aug 2, 2023 | 18.80 | 18.80 | 18.55 | 18.60 | 18.60 | 117,220 |
Aug 1, 2023 | 18.85 | 18.90 | 18.75 | 18.80 | 18.80 | 63,500 |
Jul 31, 2023 | 19.00 | 19.00 | 18.80 | 18.85 | 18.85 | 127,000 |
Jul 28, 2023 | 18.90 | 19.00 | 18.80 | 19.00 | 19.00 | 167,573 |
Jul 27, 2023 | 18.90 | 18.95 | 18.80 | 18.90 | 18.90 | 182,584 |
Jul 26, 2023 | 18.75 | 19.00 | 18.60 | 18.80 | 18.80 | 338,013 |
Jul 25, 2023 | 18.40 | 18.50 | 18.10 | 18.35 | 18.35 | 194,375 |
Jul 24, 2023 | 18.70 | 18.70 | 18.20 | 18.40 | 18.40 | 301,139 |
Jul 21, 2023 | 18.70 | 18.75 | 18.65 | 18.65 | 18.65 | 140,100 |
Jul 20, 2023 | 18.60 | 18.75 | 18.60 | 18.70 | 18.70 | 134,610 |
Jul 19, 2023 | 18.60 | 18.70 | 18.55 | 18.70 | 18.70 | 126,135 |
Jul 18, 2023 | 18.75 | 18.75 | 18.55 | 18.60 | 18.60 | 170,510 |
Jul 17, 2023 | 18.80 | 18.80 | 18.60 | 18.75 | 18.75 | 393,001 |
Jul 14, 2023 | 19.00 | 19.00 | 18.75 | 18.80 | 18.80 | 103,247 |
Jul 13, 2023 | 19.05 | 19.05 | 18.70 | 18.85 | 18.85 | 198,003 |
Jul 12, 2023 | 19.00 | 19.00 | 18.75 | 18.90 | 18.90 | 190,000 |
Jul 11, 2023 | 18.90 | 19.00 | 18.80 | 18.95 | 18.95 | 144,371 |
Jul 10, 2023 | 19.10 | 19.15 | 18.85 | 18.90 | 18.90 | 239,300 |
Jul 7, 2023 | 1.15 Dividend | |||||
Jul 7, 2023 | 19.00 | 19.15 | 19.00 | 19.05 | 19.05 | 448,073 |
Jul 6, 2023 | 19.95 | 20.10 | 19.90 | 20.10 | 18.95 | 621,500 |
Jul 5, 2023 | 19.90 | 20.05 | 19.80 | 19.95 | 18.81 | 319,225 |
Jul 4, 2023 | 19.85 | 19.95 | 19.80 | 19.90 | 18.76 | 201,810 |
Jul 3, 2023 | 20.00 | 20.10 | 19.85 | 19.85 | 18.71 | 431,182 |
Jun 30, 2023 | 19.90 | 20.00 | 19.85 | 19.95 | 18.81 | 326,101 |
Jun 29, 2023 | 19.75 | 19.90 | 19.70 | 19.90 | 18.76 | 229,870 |
Jun 28, 2023 | 19.50 | 19.75 | 19.40 | 19.70 | 18.57 | 336,122 |
Jun 27, 2023 | 19.60 | 19.60 | 19.40 | 19.50 | 18.38 | 151,587 |
Jun 26, 2023 | 19.55 | 19.60 | 19.40 | 19.60 | 18.48 | 163,101 |
Jun 21, 2023 | 19.65 | 19.65 | 19.40 | 19.65 | 18.53 | 174,001 |
Jun 20, 2023 | 19.50 | 19.55 | 19.50 | 19.50 | 18.38 | 201,204 |
Jun 19, 2023 | 19.65 | 19.65 | 19.50 | 19.55 | 18.43 | 67,001 |
Jun 16, 2023 | 19.65 | 19.65 | 19.55 | 19.65 | 18.53 | 102,101 |
Jun 15, 2023 | 19.55 | 19.65 | 19.45 | 19.65 | 18.53 | 176,133 |
Jun 14, 2023 | 19.50 | 19.60 | 19.45 | 19.55 | 18.43 | 173,350 |
Jun 13, 2023 | 19.30 | 19.50 | 19.30 | 19.50 | 18.38 | 179,100 |
Jun 12, 2023 | 19.65 | 19.70 | 19.10 | 19.30 | 18.20 | 914,453 |
Jun 9, 2023 | 19.90 | 19.90 | 19.70 | 19.70 | 18.57 | 373,004 |
Jun 8, 2023 | 19.90 | 19.95 | 19.85 | 19.90 | 18.76 | 180,627 |
Jun 7, 2023 | 19.95 | 19.95 | 19.90 | 19.90 | 18.76 | 207,097 |
Jun 6, 2023 | 19.85 | 19.95 | 19.85 | 19.90 | 18.76 | 157,003 |
Jun 5, 2023 | 20.00 | 20.00 | 19.85 | 19.90 | 18.76 | 225,327 |
Jun 2, 2023 | 19.85 | 19.90 | 19.65 | 19.80 | 18.67 | 233,002 |
Jun 1, 2023 | 19.80 | 19.95 | 19.80 | 19.80 | 18.67 | 168,969 |
May 31, 2023 | 19.80 | 19.85 | 19.75 | 19.80 | 18.67 | 148,003 |
May 30, 2023 | 19.70 | 19.85 | 19.70 | 19.80 | 18.67 | 230,611 |
May 29, 2023 | 19.70 | 19.80 | 19.65 | 19.65 | 18.53 | 68,649 |
May 26, 2023 | 19.65 | 19.75 | 19.60 | 19.60 | 18.48 | 125,002 |
May 25, 2023 | 19.90 | 19.90 | 19.60 | 19.60 | 18.48 | 134,201 |
May 24, 2023 | 19.80 | 19.85 | 19.60 | 19.75 | 18.62 | 109,334 |
May 23, 2023 | 19.70 | 19.85 | 19.70 | 19.80 | 18.67 | 133,005 |
May 22, 2023 | 19.75 | 19.90 | 19.70 | 19.70 | 18.57 | 176,274 |
May 19, 2023 | 19.60 | 19.70 | 19.60 | 19.70 | 18.57 | 117,057 |
May 18, 2023 | 19.60 | 19.65 | 19.55 | 19.55 | 18.43 | 263,050 |
May 17, 2023 | 19.45 | 19.55 | 19.40 | 19.50 | 18.38 | 212,056 |
May 16, 2023 | 19.40 | 19.50 | 19.35 | 19.40 | 18.29 | 127,275 |
May 15, 2023 | 19.35 | 19.50 | 19.25 | 19.30 | 18.20 | 219,002 |
May 12, 2023 | 19.75 | 19.75 | 19.35 | 19.35 | 18.24 | 228,000 |
May 11, 2023 | 19.45 | 20.30 | 19.30 | 19.55 | 18.43 | 1,085,378 |
May 10, 2023 | 19.35 | 19.45 | 19.35 | 19.45 | 18.34 | 57,389 |
May 9, 2023 | 19.40 | 19.40 | 19.30 | 19.35 | 18.24 | 91,050 |
May 8, 2023 | 19.35 | 19.40 | 19.30 | 19.40 | 18.29 | 106,165 |
May 5, 2023 | 19.40 | 19.40 | 19.30 | 19.40 | 18.29 | 63,003 |
May 4, 2023 | 19.55 | 19.55 | 19.30 | 19.40 | 18.29 | 89,402 |
May 3, 2023 | 19.25 | 19.50 | 19.25 | 19.40 | 18.29 | 113,101 |
May 2, 2023 | 19.10 | 19.30 | 19.10 | 19.25 | 18.15 | 93,106 |
Apr 28, 2023 | 19.30 | 19.30 | 19.05 | 19.15 | 18.05 | 96,310 |
Apr 27, 2023 | 19.20 | 19.20 | 19.10 | 19.10 | 18.01 | 83,500 |
Apr 26, 2023 | 19.05 | 19.25 | 19.00 | 19.20 | 18.10 | 92,000 |
Apr 25, 2023 | 19.60 | 19.60 | 18.80 | 19.05 | 17.96 | 311,500 |
Apr 24, 2023 | 19.15 | 19.75 | 19.15 | 19.35 | 18.24 | 271,347 |