Dark

TSM
Taiwan Semiconductor Manufacturing Company Ltd.
stock NYSE ADR

Market Open

Sep 15, 2026 9:45:00 AM EDT

416.92USD-0.261%(-1.09)818,010

415.00Bid 417.61Ask 2.61Spread

Pre-market

Sep 15, 2026 9:29:30 AM EDT

421.20USD+0.763%(+3.19)53,099

After-hours

Sep 14, 2026 4:59:30 PM EDT

420.09USD+0.393%(+1.64)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	421.2200	421.6200	416.6700	416.9200	-0.261%	818,010	0.000%
2026-09-14	416.0100	424.4500	416.0100	418.0100	-3.515%	14,305,935	-0.261%
2026-09-11	431.5500	435.3700	428.9000	433.2400	+1.217%	10,638,194	-3.767%
2026-09-10	426.4400	432.5299	424.0500	428.0300	-1.684%	8,368,065	-2.596%
2026-09-09	434.4600	439.4000	431.8700	435.3600	-0.829%	7,499,343	-4.236%
2026-09-08	438.0200	444.2900	433.7200	439.0000	+2.352%	13,088,876	-5.030%
2026-09-04	421.8800	429.8200	419.4200	428.9100	+2.854%	12,283,896	-2.795%
2026-09-03	413.2900	417.3000	407.8150	417.0100	+0.363%	7,827,764	-0.022%
2026-09-02	413.2000	416.5000	411.2700	415.5000	+0.362%	6,301,000	+0.342%
2026-09-01	417.8000	418.6200	412.0650	414.0000	-0.318%	7,928,440	+0.705%
2026-08-31	417.2300	423.8000	414.6001	415.3200	-0.527%	6,747,965	+0.385%
2026-08-28	427.4900	429.1200	417.3200	417.5200	-2.289%	8,896,897	-0.144%
2026-08-27	423.0150	429.6400	420.5300	427.3000	+2.301%	12,749,846	-2.429%
2026-08-26	418.4500	420.7500	414.4100	417.6900	+0.067%	7,449,311	-0.184%
2026-08-25	414.5850	419.7695	414.0300	417.4100	+1.778%	7,049,839	-0.117%
2026-08-24	413.8700	414.3400	405.1500	410.1200	-2.108%	10,645,650	+1.658%
2026-08-21	423.0150	425.6800	416.7000	418.9500	+0.709%	8,947,203	-0.485%
2026-08-20	408.6000	417.9600	407.7183	416.0000	+0.949%	10,447,900	+0.221%
2026-08-19	418.1300	419.6000	407.8800	412.0900	-0.319%	8,424,683	+1.172%
2026-08-18	417.0000	419.6300	410.7650	413.4100	-4.075%	14,030,095	+0.849%
2026-08-17	429.9700	435.7100	426.8000	430.9700	+1.084%	9,479,387	-3.260%
2026-08-14	429.2000	429.2699	424.1000	426.3500	-0.962%	6,324,716	-2.212%
2026-08-13	429.1500	436.0400	428.3922	430.4900	+0.312%	8,194,038	-3.152%
2026-08-12	432.6500	433.2800	427.0200	429.1500	+1.680%	9,534,228	-2.850%
2026-08-11	424.2000	424.9000	418.8700	422.0600	+0.858%	9,703,612	-1.218%
2026-08-10	420.3400	425.8800	416.0000	418.4700	-0.374%	11,776,122	-0.370%
2026-08-07	424.7900	424.7900	413.1000	420.0400	+0.440%	9,159,560	-0.743%
2026-08-06	409.5400	423.9100	407.9900	418.2000	+1.014%	10,628,860	-0.306%
2026-08-05	419.3200	426.3000	413.0701	414.0000	-0.760%	12,790,437	+0.705%
2026-08-04	418.0000	420.2500	412.1100	417.1700	+2.723%	13,929,095	-0.060%
2026-08-03	400.5850	407.4400	398.2001	406.1100	+0.460%	12,676,912	+2.662%
2026-07-31	419.5000	420.3500	398.8000	404.2500	+0.233%	11,956,082	+3.134%
2026-07-30	392.4900	406.7700	387.6000	403.3100	+7.644%	17,474,236	+3.375%
2026-07-29	388.0800	391.2500	372.7200	374.6700	-4.496%	21,700,217	+11.277%
2026-07-28	385.0000	395.3600	381.3000	392.3100	-1.699%	18,276,277	+6.273%
2026-07-27	406.0750	407.4300	388.8000	399.0900	-1.071%	17,932,308	+4.468%
2026-07-24	411.3450	412.9200	400.8000	403.4100	-2.928%	11,525,123	+3.349%
2026-07-23	415.8400	420.8400	411.8000	415.5800	-1.337%	11,048,797	+0.322%
2026-07-22	414.9050	424.8100	414.2100	421.2100	-0.801%	10,259,511	-1.018%
2026-07-21	418.7400	425.4000	413.5600	424.6100	+5.546%	18,210,122	-1.811%
2026-07-20	407.7050	409.8900	400.0800	402.3000	+0.987%	11,653,639	+3.634%
2026-07-17	392.1200	404.7000	386.0200	398.3700	-2.775%	20,986,464	+4.656%
2026-07-16	405.2900	415.9500	403.5000	409.7400	-2.322%	24,891,293	+1.752%
2026-07-15	425.7500	428.8900	410.7500	419.4800	-0.216%	17,012,274	-0.610%
2026-07-14	430.8700	431.0550	418.8600	420.3900	-0.282%	14,279,001	-0.825%
2026-07-13	433.8200	437.9900	420.2900	421.5800	-2.886%	14,329,821	-1.105%
2026-07-10	438.6650	439.6550	428.1000	434.1100	-0.652%	9,595,124	-3.960%
2026-07-09	446.7250	447.6900	436.3900	436.9600	-0.005%	11,455,562	-4.586%
2026-07-08	429.0000	440.4900	428.7500	436.9800	+1.019%	11,411,248	-4.591%
2026-07-07	438.0200	439.8000	428.1100	432.5700	-4.254%	14,898,419	-3.618%
2026-07-06	447.7750	460.0300	445.6000	451.7900	+4.061%	12,788,454	-7.718%
2026-07-02	450.5400	461.4700	429.5000	434.1600	-2.267%	18,424,816	-3.971%
2026-07-01	467.6700	468.5100	443.4700	444.2300	-6.981%	18,611,452	-6.148%
2026-06-30	455.6050	479.0000	453.0000	477.5700	+4.937%	15,074,277	-12.700%
2026-06-29	437.0000	456.1000	431.0900	455.1000	+5.262%	14,881,386	-8.389%
2026-06-26	425.0000	436.1300	419.1900	432.3500	-0.607%	17,974,058	-3.569%
2026-06-25	452.9000	452.9000	432.4400	434.9900	-1.325%	14,812,546	-4.154%
2026-06-24	433.9750	443.8600	432.5750	440.8300	+1.017%	9,991,169	-5.424%
2026-06-23	439.1800	447.3333	434.1900	436.3900	-6.688%	20,364,469	-4.462%
2026-06-22	476.0900	476.7900	465.1700	467.6700	+1.201%	13,686,194	-10.852%
2026-06-18	438.8800	465.2200	438.3900	462.1200	+6.935%	25,817,106	-9.781%
2026-06-17	434.7500	442.5000	431.6400	432.1500	+1.484%	10,934,060	-3.524%
2026-06-16	436.0200	440.3300	425.2000	425.8300	-3.527%	10,943,492	-2.092%
2026-06-15	438.6800	442.5800	431.9286	441.4000	+4.121%	11,184,889	-5.546%
2026-06-12	420.0500	426.9400	417.2100	423.9300	+0.679%	10,362,466	-1.654%
2026-06-11	413.2550	422.2500	408.8600	421.0700	+3.014%	13,826,458	-0.986%
2026-06-10	413.9550	426.3200	407.7000	408.7500	-4.480%	13,139,681	+1.999%
2026-06-09	430.8800	438.1603	405.5100	427.9200	+0.262%	21,199,496	-2.571%
2026-06-08	423.7700	433.8100	422.5300	426.8000	+2.801%	11,245,406	-2.315%
2026-06-05	429.7700	433.9000	412.7900	415.1700	-6.687%	19,644,166	+0.422%
2026-06-04	430.6334	448.0100	427.3000	444.9200	+1.885%	10,974,148	-6.293%
2026-06-03	449.9900	450.1636	434.5250	436.6900	-2.239%	10,245,239	-4.527%
2026-06-02	440.5800	448.3800	436.0100	446.6900	+2.539%	10,212,905	-6.665%
2026-06-01	424.8800	449.3900	422.5000	435.6300	+4.106%	18,040,410	-4.295%
2026-05-29	427.0700	430.4400	417.2500	418.4500	-1.509%	11,232,273	-0.366%
2026-05-28	422.2200	427.5969	414.7100	424.8600	+0.504%	8,905,848	-1.869%
2026-05-27	427.0150	430.5500	415.3822	422.7300	+2.525%	14,706,496	-1.374%
2026-05-26	413.1200	416.4900	410.0700	412.3200	+1.928%	10,132,014	+1.116%
2026-05-22	409.4300	410.6700	402.8600	404.5200	-0.646%	7,111,899	+3.065%
2026-05-21	399.5050	411.4600	399.5050	407.1500	+1.377%	8,898,385	+2.400%
2026-05-20	397.0000	403.8800	395.9500	401.6200	+2.295%	10,254,315	+3.810%
2026-05-19	389.5100	398.8750	385.0600	392.6100	-0.844%	14,084,091	+6.192%
2026-05-18	406.8800	406.8800	391.0500	395.9500	-2.077%	12,117,190	+5.296%
2026-05-15	406.5000	409.8700	398.8300	404.3500	-3.201%	11,868,600	+3.109%
2026-05-14	403.2050	421.9700	402.1000	417.7200	+4.482%	18,577,104	-0.192%
2026-05-13	398.2650	404.6799	391.4700	399.8000	+0.634%	13,127,828	+4.282%
2026-05-12	397.7500	402.2350	386.1200	397.2800	-1.795%	18,130,829	+4.944%
2026-05-11	406.7400	407.7300	398.1900	404.5400	-1.734%	14,679,986	+3.060%
2026-05-08	416.9500	417.0000	400.8800	411.6800	-0.596%	18,531,182	+1.273%
2026-05-07	418.0900	420.0000	408.1100	414.1500	-1.275%	13,403,164	+0.669%
2026-05-06	402.4000	419.7000	400.6500	419.5000	+6.361%	17,735,788	-0.615%
2026-05-05	404.5950	406.1290	392.6001	394.4100	-1.793%	14,578,982	+5.707%
2026-05-04	404.5150	407.7000	395.2000	401.6100	+0.991%	10,093,815	+3.812%
2026-05-01	393.4400	403.9900	392.1300	397.6700	+0.407%	9,926,401	+4.841%
2026-04-30	397.8050	398.7900	385.7100	396.0600	+0.566%	12,788,143	+5.267%
2026-04-29	392.9100	395.8474	388.1800	393.8300	+0.380%	10,312,969	+5.863%
2026-04-28	392.1200	397.8700	384.7000	392.3400	-3.121%	14,715,910	+6.265%
2026-04-27	413.7500	414.5000	400.4000	404.9800	+0.626%	16,583,647	+2.948%
2026-04-24	396.1400	409.4900	393.8500	402.4600	+5.174%	21,603,659	+3.593%
2026-04-23	384.2500	388.7600	375.8100	382.6600	-1.234%	12,224,889	+8.953%
2026-04-22	371.7800	387.9100	370.6400	387.4400	+5.260%	16,317,170	+7.609%
2026-04-21	368.0800	370.7500	365.1100	368.0800	+0.502%	9,804,901	+13.269%
2026-04-20	369.2200	370.0700	364.2500	366.2400	-1.150%	11,636,641	+13.838%
2026-04-17	373.2000	375.5800	365.1400	370.5000	+1.968%	18,419,414	+12.529%
2026-04-16	368.8600	370.2000	360.5500	363.3500	-3.132%	26,405,777	+14.743%
2026-04-15	381.4100	381.9800	372.2100	375.1000	-1.261%	14,955,468	+11.149%
2026-04-14	379.0400	382.1600	373.2200	379.8900	+2.792%	12,859,543	+9.748%
2026-04-13	370.2600	371.4600	366.0500	369.5700	-0.278%	9,594,656	+12.812%
2026-04-10	375.5900	378.0000	369.7500	370.6000	+1.398%	13,167,528	+12.499%
2026-04-09	363.3000	368.1700	360.7200	365.4900	-0.112%	9,244,975	+14.072%
2026-04-08	370.2900	374.3000	359.2350	365.9000	+5.960%	16,356,897	+13.944%
2026-04-07	339.4400	345.5300	335.6501	345.3200	+1.042%	6,823,531	+20.734%
2026-04-06	339.7500	344.2000	338.6200	341.7600	+0.802%	5,884,800	+21.992%
2026-04-02	326.8400	342.0700	326.8000	339.0400	-0.717%	8,994,645	+22.971%
2026-04-01	343.9000	348.6800	339.7500	341.4900	+1.047%	15,011,627	+22.088%
2026-03-31	322.3100	338.4100	321.1437	337.9500	+6.777%	18,487,993	+23.367%
2026-03-30	327.2000	329.6000	313.8000	316.5000	-3.134%	15,739,953	+31.728%
2026-03-27	324.8300	329.5600	322.3101	326.7400	+0.193%	14,484,512	+27.600%
2026-03-26	339.8200	340.9100	325.3700	326.1100	-6.223%	14,560,166	+27.846%
2026-03-25	346.0000	350.4450	343.5000	347.7500	+1.311%	12,166,926	+19.891%
2026-03-24	335.5700	344.8800	334.0200	343.2500	+1.418%	9,725,008	+21.462%
2026-03-23	331.1000	343.4100	331.1000	338.4500	+2.797%	15,857,233	+23.185%
2026-03-20	336.6800	337.6000	325.9000	329.2400	-2.819%	17,428,386	+26.631%
2026-03-19	329.2200	339.9000	325.1900	338.7900	-0.230%	15,411,567	+23.061%
2026-03-18	345.7750	347.9500	339.3350	339.5700	-1.853%	12,632,625	+22.779%
2026-03-17	340.6000	346.7600	338.4000	345.9800	+1.690%	11,443,567	+20.504%
2026-03-16	341.2500	344.6300	339.8200	340.2300	+0.568%	11,123,540	+22.541%
2026-03-13	343.9200	344.5169	336.2200	338.3100	+0.475%	17,299,922	+23.236%
2026-03-12	345.9300	346.8900	336.3800	336.7100	-5.034%	17,549,421	+23.822%
2026-03-11	353.9300	357.3500	350.3601	354.5600	+2.152%	10,683,280	+17.588%
2026-03-10	348.4700	353.5000	344.3100	347.0900	-0.462%	12,985,621	+20.119%
2026-03-09	335.6000	349.4000	331.9200	348.7000	+2.895%	19,182,765	+19.564%
2026-03-06	343.5000	348.7199	336.6900	338.8900	-4.230%	13,803,038	+23.025%
2026-03-05	354.9000	359.4700	343.8000	353.8600	-1.002%	16,249,804	+17.821%
2026-03-04	357.4300	361.0900	354.5500	357.4400	+1.221%	12,131,053	+16.641%
2026-03-03	349.5500	355.9800	344.1400	353.1300	-4.329%	18,580,214	+18.064%
2026-03-02	365.3600	373.1000	364.6500	369.1100	-1.460%	12,567,809	+12.953%
2026-02-27	370.1400	376.6800	368.6200	374.5800	-0.592%	9,213,152	+11.303%
2026-02-26	386.1800	386.4746	369.7000	376.8100	-2.816%	14,445,216	+10.645%
2026-02-25	390.2050	390.2050	384.8300	387.7300	+0.513%	10,948,181	+7.528%
2026-02-24	379.4000	389.1800	376.0500	385.7500	+4.245%	13,269,066	+8.080%
2026-02-23	367.0100	373.4299	366.4600	370.0400	-0.135%	9,550,228	+12.669%
2026-02-20	359.7800	372.2000	359.1000	370.5400	+2.816%	9,009,239	+12.517%
2026-02-19	359.7200	362.8000	357.4400	360.3900	-0.516%	6,355,089	+15.686%
2026-02-18	363.8600	369.3899	360.7100	362.2600	-0.533%	7,308,966	+15.089%
2026-02-17	361.8650	366.2000	356.2400	364.2000	-0.590%	10,062,866	+14.476%
2026-02-13	369.1500	371.1099	360.7700	366.3600	-0.473%	10,467,550	+13.801%
2026-02-12	379.0000	380.0000	322.1000	368.1000	-1.601%	16,835,183	+13.263%
2026-02-11	370.0750	379.5800	368.3900	374.0900	+3.365%	18,650,232	+11.449%
2026-02-10	364.3300	364.7613	356.3900	361.9100	+1.829%	14,628,518	+15.200%
2026-02-09	348.7600	359.6000	347.8000	355.4100	+1.880%	14,600,140	+17.307%
2026-02-06	337.5000	349.7200	336.6500	348.8500	+5.479%	17,024,252	+19.513%
2026-02-05	322.8200	334.5700	319.6500	330.7300	+1.532%	14,811,901	+26.061%
2026-02-04	335.6000	338.8000	319.0700	325.7400	-2.981%	18,175,446	+27.992%
2026-02-03	345.0700	347.0475	330.0200	335.7500	-1.643%	12,539,422	+24.176%
2026-02-02	330.7550	344.2000	329.1000	341.3600	+3.267%	12,458,461	+22.135%
2026-01-30	335.4200	339.9000	329.1000	330.5600	-2.648%	12,040,759	+26.125%
2026-01-29	339.8000	343.7400	328.2000	339.5500	-0.803%	13,844,188	+22.786%
2026-01-28	343.0300	345.5000	338.6600	342.3000	+1.170%	12,139,820	+21.800%
2026-01-27	336.5000	341.2500	334.5600	338.3400	+1.692%	11,298,105	+23.225%
2026-01-26	332.7900	335.1000	330.2300	332.7100	-0.645%	8,592,543	+25.310%
2026-01-23	332.0700	337.1500	331.3701	334.8700	+2.291%	12,904,428	+24.502%
2026-01-22	333.4200	335.0500	326.9000	327.3700	+0.383%	12,811,443	+27.354%
2026-01-21	333.4300	333.6400	325.6800	326.1200	-0.318%	16,789,002	+27.843%
2026-01-20	340.7900	342.1500	326.9000	327.1600	-4.451%	22,809,211	+27.436%
2026-01-16	346.5100	349.8500	341.4600	342.4000	+0.222%	18,245,284	+21.764%
2026-01-15	342.8050	351.3300	337.9200	341.6400	+4.442%	42,187,992	+22.035%
2026-01-14	329.8600	329.8600	324.8200	327.1100	-1.238%	11,211,932	+27.456%
2026-01-13	332.8700	336.4200	330.7800	331.2100	-0.169%	11,439,118	+25.878%
2026-01-12	322.1000	333.5500	321.0600	331.7700	+2.515%	12,714,582	+25.665%
2026-01-09	319.8300	324.7700	318.2501	323.6300	+1.767%	12,197,864	+28.826%
2026-01-08	324.3900	324.5000	316.1400	318.0100	-0.210%	10,850,445	+31.103%
2026-01-07	324.6700	326.3000	318.5440	318.6800	-2.672%	11,745,695	+30.827%
2026-01-06	330.2200	333.0800	324.5900	327.4300	+1.607%	15,599,930	+27.331%
2026-01-05	330.4000	331.2500	321.5000	322.2500	+0.826%	17,458,615	+29.378%
2026-01-02	311.9800	321.5900	311.7000	319.6100	+5.173%	19,125,391	+30.446%
2025-12-31	304.0000	307.3900	303.4300	303.8900	+1.439%	8,174,969	+37.194%
2025-12-30	302.3600	304.5500	299.4500	299.5800	-0.445%	6,190,572	+39.168%
2025-12-29	301.7800	304.5000	298.6500	300.9200	-0.634%	6,204,704	+38.548%
2025-12-26	299.9000	303.3800	298.5200	302.8400	+1.352%	5,125,907	+37.670%
2025-12-24	297.7400	299.1600	296.2301	298.8000	+0.623%	2,753,914	+39.531%
2025-12-23	293.3950	297.9100	292.2001	296.9500	+1.251%	6,802,255	+40.401%
2025-12-22	294.6700	295.0100	291.2100	293.2800	+1.499%	6,090,771	+42.158%
2025-12-19	286.3800	292.1700	286.3800	288.9500	+1.500%	12,735,764	+44.288%
2025-12-18	285.0000	287.1600	281.7501	284.6800	+2.787%	11,260,260	+46.452%
2025-12-17	288.5250	289.1000	275.0773	276.9600	-3.455%	16,822,904	+50.534%
2025-12-16	287.2600	288.4600	283.3200	286.8700	-0.302%	11,418,322	+45.334%
2025-12-15	295.1450	295.8000	287.5500	287.7400	-1.472%	12,082,441	+44.895%
2025-12-12	304.2800	304.2800	290.9760	292.0400	-4.202%	19,305,717	+42.761%
2025-12-11	305.3200	305.8400	299.6400	304.8500	-1.706%	15,028,335	+36.762%
2025-12-10	305.3700	313.9800	302.5000	310.1400	+2.218%	12,429,090	+34.430%
2025-12-09	299.9900	304.6800	298.5000	303.4100	+0.510%	11,349,073	+37.411%
2025-12-08	301.2000	302.6200	296.7200	301.8700	+2.426%	16,643,118	+38.112%
2025-12-05	296.0500	300.8000	293.2500	294.7200	+0.611%	10,275,297	+41.463%
2025-12-04	293.9800	294.0300	290.2000	292.9300	-0.853%	6,752,997	+42.328%
2025-12-03	292.1800	296.6225	286.0700	295.4500	+1.150%	9,599,221	+41.114%
2025-12-02	292.0000	294.5000	289.1800	292.0900	+1.533%	10,746,376	+42.737%
2025-12-01	286.9200	291.1599	283.1900	287.6800	-1.314%	7,713,000	+44.925%
2025-11-28	292.4800	292.6700	289.0000	291.5100	+0.535%	5,511,449	+43.021%
2025-11-26	289.1025	292.8100	287.7300	289.9600	+1.855%	12,220,253	+43.785%
2025-11-25	282.7300	285.4000	273.0800	284.6800	+0.014%	13,726,811	+46.452%
2025-11-24	273.1900	285.0600	273.1900	284.6400	+3.483%	13,570,309	+46.473%
2025-11-21	272.8100	278.6887	266.8200	275.0600	-0.879%	20,872,788	+51.574%
2025-11-20	292.2100	292.8500	276.4100	277.5000	-1.725%	15,747,304	+50.241%
2025-11-19	276.9200	284.5489	276.3200	282.3700	+1.605%	11,179,176	+47.650%
2025-11-18	277.5500	280.1900	272.7200	277.9100	-1.454%	11,850,366	+50.020%
2025-11-17	281.4400	286.5300	279.8000	282.0100	-0.987%	10,224,792	+47.839%
2025-11-14	275.9100	286.8600	273.2300	284.8200	+0.928%	11,486,828	+46.380%
2025-11-13	289.1700	289.4998	280.0000	282.2000	-2.897%	13,827,582	+47.739%
2025-11-12	293.7000	294.8700	289.5800	290.6200	-0.189%	9,715,927	+43.459%
2025-11-11	292.0600	294.9200	288.9100	291.1700	-1.389%	9,666,250	+43.188%
2025-11-10	294.3600	297.1300	291.7500	295.2700	+3.061%	10,869,194	+41.200%
2025-11-07	285.2100	287.8850	277.1300	286.5000	-0.947%	15,715,666	+45.522%
2025-11-06	294.1000	294.6400	287.3811	289.2400	-1.498%	11,516,858	+44.143%
2025-11-05	292.6200	298.2185	291.5000	293.6400	-0.139%	10,502,502	+41.983%
2025-11-04	296.8800	301.9900	293.5100	294.0500	-3.546%	16,224,285	+41.785%
2025-11-03	302.5900	310.1200	302.1200	304.8600	+1.475%	12,466,342	+36.758%
2025-10-31	305.9900	307.6750	296.6750	300.4300	-0.920%	12,667,857	+38.774%
2025-10-30	303.0800	307.3100	300.8248	303.2200	-0.613%	14,507,088	+37.498%
2025-10-29	305.8000	307.9600	302.3800	305.0900	+1.181%	16,177,305	+36.655%
2025-10-28	298.3150	302.1300	296.0800	301.5300	+1.100%	11,804,198	+38.268%
2025-10-27	298.6500	300.4800	293.6900	298.2500	+1.115%	13,615,029	+39.789%
2025-10-24	295.5700	297.9499	294.3897	294.9600	+1.455%	8,747,007	+41.348%
2025-10-23	289.8000	294.0900	289.6300	290.7300	+0.640%	10,379,853	+43.405%
2025-10-22	293.0000	295.2000	284.4000	288.8800	-1.912%	15,409,109	+44.323%
2025-10-21	299.0000	299.3700	293.6550	294.5100	-1.072%	11,190,502	+41.564%
2025-10-20	300.0000	303.6500	297.0600	297.7000	+0.888%	13,391,614	+40.047%
2025-10-17	298.3950	303.3000	294.9150	295.0800	-1.588%	17,633,323	+41.290%
2025-10-16	310.9300	311.3685	296.6900	299.8400	-1.598%	26,341,457	+39.047%
2025-10-15	306.2850	306.6100	300.0700	304.7100	+2.963%	20,788,021	+36.825%
2025-10-14	295.6300	301.7500	291.3426	295.9400	-2.295%	16,567,867	+40.880%
2025-10-13	298.2350	304.6300	292.3200	302.8900	+7.921%	20,318,268	+37.647%
2025-10-10	299.9550	300.2000	280.3300	280.6600	-6.409%	23,398,001	+48.550%
2025-10-09	302.3050	302.8300	297.4200	299.8800	-1.524%	10,259,887	+39.029%
2025-10-08	295.0000	306.4000	293.9800	304.5200	+3.568%	12,821,210	+36.911%
2025-10-07	306.6200	307.1000	293.2800	294.0300	-2.768%	13,080,969	+41.795%
2025-10-06	300.0100	307.3000	299.9350	302.4000	+3.494%	15,785,026	+37.870%
2025-10-03	292.8600	296.0634	290.4900	292.1900	+1.416%	10,572,491	+42.688%
2025-10-02	296.5200	296.7200	287.0310	288.1100	-0.125%	10,197,961	+44.709%
2025-10-01	278.4350	290.4800	277.1700	288.4700	+3.287%	14,620,139	+44.528%
2025-09-30	275.3200	279.4900	273.8300	279.2900	+2.218%	8,348,796	+49.279%
2025-09-29	276.4900	279.8700	273.2300	273.2300	-0.048%	8,046,187	+52.589%
2025-09-26	273.8900	275.5000	270.6200	273.3600	-1.193%	10,451,886	+52.517%
2025-09-25	273.1200	277.1400	270.1900	276.6600	-1.443%	11,863,397	+50.698%
2025-09-24	280.3050	281.2100	276.7177	280.7100	-0.707%	10,230,965	+48.523%
2025-09-23	282.3950	286.0000	280.0000	282.7100	+3.697%	17,830,324	+47.473%
2025-09-22	266.5400	276.3600	265.4500	272.6300	+2.930%	15,630,292	+52.925%
2025-09-19	266.3700	266.5700	262.8102	264.8700	-1.403%	17,640,249	+57.406%
2025-09-18	258.0000	270.5400	257.9800	268.6400	+2.226%	16,917,295	+55.197%
2025-09-17	264.3400	264.8100	259.7300	262.7900	+0.279%	10,422,030	+58.651%
2025-09-16	265.9200	266.4383	260.6100	262.0600	+0.260%	10,381,854	+59.093%
2025-09-15	260.0000	262.8000	258.7500	261.3800	+0.790%	8,147,738	+59.507%
2025-09-12	260.8500	260.9500	258.3800	259.3300	+0.162%	8,496,585	+60.768%
2025-09-11	260.3450	261.6400	258.2301	258.9100	-0.587%	10,004,967	+61.029%
2025-09-10	258.8700	264.5800	257.7500	260.4400	+3.794%	18,822,431	+60.083%
2025-09-09	246.9300	254.7299	246.9300	250.9200	+1.509%	13,443,419	+66.157%
2025-09-08	241.9900	247.8800	241.6200	247.1900	+1.553%	12,986,596	+68.664%
2025-09-05	240.2400	244.5500	237.9000	243.4100	+3.486%	14,056,566	+71.283%
2025-09-04	231.3500	235.3100	230.3000	235.2100	+1.651%	6,241,940	+77.254%
2025-09-03	231.5150	232.4450	228.6000	231.3900	+1.314%	7,198,492	+80.181%
2025-09-02	226.1500	229.3400	225.6301	228.3900	-1.074%	13,974,904	+82.547%
2025-08-29	235.8400	235.9500	230.5800	230.8700	-3.106%	15,526,018	+80.586%
2025-08-28	236.2950	240.6600	236.0000	238.2700	-0.426%	8,466,216	+74.978%
2025-08-27	236.8700	239.4000	235.4356	239.2900	+0.239%	9,516,362	+74.232%
2025-08-26	236.3700	238.8300	235.7300	238.7200	+1.329%	9,793,068	+74.648%
2025-08-25	234.3000	237.2750	232.2501	235.5900	+1.116%	7,654,954	+76.968%
2025-08-22	228.0000	234.4493	226.1700	232.9900	+2.490%	10,299,467	+78.943%
2025-08-21	228.1500	230.3300	226.2600	227.3300	-0.556%	7,449,144	+83.399%
2025-08-20	228.1400	229.0300	223.7000	228.6000	-1.762%	17,165,201	+82.380%
2025-08-19	240.0200	240.1650	232.5800	232.7000	-3.608%	14,594,688	+79.166%
2025-08-18	239.9900	242.8575	239.9900	241.4100	+1.059%	6,919,779	+72.702%
2025-08-15	240.3300	240.8000	237.2600	238.8800	-0.880%	8,155,486	+74.531%
2025-08-14	237.9700	241.3800	236.8200	241.0000	-0.182%	11,040,536	+72.996%
2025-08-13	246.4300	246.4300	239.9400	241.4400	-1.167%	7,971,850	+72.681%
2025-08-12	243.7200	244.7700	241.7000	244.2900	+0.909%	7,301,986	+70.666%
2025-08-11	242.0400	245.3500	241.5400	242.0900	+0.108%	8,272,863	+72.217%
2025-08-08	243.1600	243.1600	238.9700	241.8300	-0.326%	10,552,538	+72.402%
2025-08-07	244.4700	247.8400	240.8000	242.6200	+4.862%	17,691,005	+71.841%
2025-08-06	231.0300	232.2000	228.8200	231.3700	-0.473%	9,457,183	+80.196%
2025-08-05	238.3250	238.6300	230.1700	232.4700	-2.732%	11,868,867	+79.344%
2025-08-04	237.9100	239.0000	236.3900	239.0000	+1.611%	6,450,728	+74.444%
2025-08-01	235.6200	237.1900	231.8401	235.2100	-2.653%	13,549,793	+77.254%
2025-07-31	245.9800	247.4100	239.8000	241.6200	-0.531%	13,490,682	+72.552%
2025-07-30	242.1200	244.5700	241.2200	242.9100	+0.655%	6,823,770	+71.636%
2025-07-29	241.4950	243.9700	239.8200	241.3300	-0.585%	9,411,525	+72.759%
2025-07-28	243.0000	243.9500	241.0500	242.7500	-1.160%	11,892,202	+71.749%
2025-07-25	241.3200	246.2400	240.9400	245.6000	+1.656%	11,593,366	+69.756%
2025-07-24	240.2050	241.9500	238.0300	241.6000	+0.528%	9,081,946	+72.566%
2025-07-23	238.5200	240.5000	236.3800	240.3300	+2.442%	9,885,441	+73.478%
2025-07-22	237.8300	238.0000	231.7600	234.6000	-1.779%	11,919,542	+77.715%
2025-07-21	240.1200	242.3400	238.7100	238.8500	-0.645%	11,971,805	+74.553%
2025-07-18	245.3100	245.9700	238.6900	240.4000	-2.117%	16,252,018	+73.428%
2025-07-17	245.7900	248.2800	241.3900	245.6000	+3.384%	27,395,684	+69.756%
2025-07-16	236.3950	238.3100	234.1500	237.5600	+0.257%	15,092,753	+75.501%
2025-07-15	234.4600	237.7100	233.8500	236.9500	+3.621%	14,270,133	+75.953%
2025-07-14	229.3300	229.8500	226.3100	228.6700	-0.751%	10,673,518	+82.324%
2025-07-11	231.0000	232.2700	229.4001	230.4000	+0.279%	8,817,763	+80.955%
2025-07-10	232.7800	233.0500	227.7700	229.7600	-0.897%	13,124,703	+81.459%
2025-07-09	230.4500	233.2700	230.2400	231.8400	+1.747%	9,475,340	+79.831%
2025-07-08	229.7800	230.3300	227.5350	227.8600	-0.572%	8,854,432	+82.972%
2025-07-07	231.6300	232.5500	227.4400	229.1700	-2.398%	13,817,520	+81.926%
2025-07-03	233.8700	237.5800	233.2700	234.8000	+0.514%	7,779,378	+77.564%
2025-07-02	224.4800	233.8200	224.0000	233.6000	+3.970%	12,012,459	+78.476%
2025-07-01	227.4250	228.6000	221.1800	224.6800	-0.799%	9,990,210	+85.562%
2025-06-30	227.4400	228.1500	224.8000	226.4900	-0.910%	9,279,803	+84.079%
2025-06-27	224.3000	228.8800	224.0300	228.5700	+2.036%	13,132,971	+82.404%
2025-06-26	224.9800	225.2200	222.6956	224.0100	+0.570%	7,982,208	+86.117%
2025-06-25	220.8000	223.5000	220.8000	222.7400	+1.204%	9,168,374	+87.178%
2025-06-24	214.3900	220.3650	213.8800	220.0900	+4.645%	14,814,705	+89.432%
2025-06-23	206.6300	210.5900	206.2015	210.3200	+0.387%	7,535,531	+98.231%
2025-06-20	215.2000	215.4978	208.1500	209.5100	-1.869%	16,992,048	+98.998%
2025-06-18	214.6950	215.1651	212.8900	213.5000	-0.187%	6,931,992	+95.279%
2025-06-17	213.8900	215.9400	213.5000	213.9000	-0.825%	8,389,651	+94.914%
2025-06-16	213.0000	217.6000	212.7300	215.6800	+2.170%	10,932,869	+93.305%
2025-06-13	210.1100	213.2600	209.4000	211.1000	-2.010%	10,152,533	+97.499%
2025-06-12	212.9200	215.8800	211.9100	215.4300	+0.621%	9,796,134	+93.529%
2025-06-11	215.0000	217.4300	212.9500	214.1000	+0.772%	13,326,440	+94.731%
2025-06-10	211.6050	213.2300	209.9600	212.4600	+2.638%	14,513,988	+96.235%
2025-06-09	206.4000	209.2700	205.8700	207.0000	+0.887%	11,472,258	+101.411%
2025-06-06	203.5800	206.2900	203.2300	205.1800	+0.905%	8,531,979	+103.197%
2025-06-05	204.8800	205.7600	202.2800	203.3400	+0.464%	12,242,180	+105.036%
2025-06-04	201.3800	204.0300	200.3800	202.4000	+2.424%	13,531,121	+105.988%
2025-06-03	194.3450	198.1685	193.6400	197.6100	+1.422%	9,548,320	+110.981%
2025-06-02	193.0350	195.1600	192.1950	194.8400	+0.786%	7,447,367	+113.981%
2025-05-30	195.7700	195.9100	190.5600	193.3200	-1.943%	11,998,300	+115.663%
2025-05-29	199.4600	199.8000	196.0800	197.1500	+0.515%	14,624,606	+111.473%
2025-05-28	196.0900	198.0650	195.4800	196.1400	-0.779%	17,787,617	+112.562%
2025-05-27	194.0950	198.3100	193.7000	197.6800	+2.969%	12,228,212	+110.907%
2025-05-23	192.0200	192.8000	190.0300	191.9800	-2.146%	9,403,136	+117.168%
2025-05-22	191.3400	196.8300	191.3350	196.1900	+2.310%	11,824,973	+112.508%
2025-05-21	193.1000	195.2700	190.5300	191.7600	-0.874%	7,375,650	+117.418%
2025-05-20	191.8000	193.7300	190.8100	193.4500	-0.026%	7,054,072	+115.518%
2025-05-19	189.0000	193.5000	188.8107	193.5000	-0.371%	10,144,438	+115.463%
2025-05-16	194.5300	195.0800	192.5700	194.2200	0.000%	9,146,662	+114.664%
2025-05-15	193.1000	194.4900	191.6300	194.2200	-0.277%	10,241,765	+114.664%
2025-05-14	195.2800	196.2200	193.2300	194.7600	+0.397%	12,358,953	+114.069%
2025-05-13	187.7200	194.2800	187.7200	193.9900	+3.749%	19,996,036	+114.918%
2025-05-12	187.2800	189.1700	184.6100	186.9800	+5.926%	22,064,866	+122.976%
2025-05-09	179.8000	180.4600	176.4700	176.5200	+0.742%	11,582,754	+136.189%
2025-05-08	175.3400	177.4500	173.6600	175.2200	+0.390%	10,342,957	+137.941%
2025-05-07	174.1000	175.9800	171.3700	174.5400	+1.312%	9,703,998	+138.868%
2025-05-06	172.6000	174.7400	170.5884	172.2800	-2.336%	14,565,567	+142.001%
2025-05-05	179.0000	180.0800	176.2500	176.4000	-1.606%	14,618,920	+136.349%
2025-05-02	179.7950	180.6500	177.1400	179.2800	+3.798%	21,691,162	+132.552%
2025-05-01	172.8000	174.7800	170.9500	172.7200	+3.617%	22,669,919	+141.385%
2025-04-30	163.5400	166.9200	161.7500	166.6900	+1.344%	10,073,011	+150.117%
2025-04-29	164.3800	166.0000	163.5000	164.4800	+0.661%	9,830,097	+153.478%
2025-04-28	165.0000	165.3200	160.5000	163.4000	-1.030%	11,415,622	+155.153%
2025-04-25	163.9300	165.9100	161.1600	165.1000	+0.560%	14,639,790	+152.526%
2025-04-24	157.7800	164.5500	157.3900	164.1800	+4.036%	18,761,145	+153.941%
2025-04-23	159.3700	160.3800	156.0000	157.8100	+4.234%	17,667,929	+164.191%
2025-04-22	148.0000	152.5996	147.4401	151.4000	+2.394%	12,393,584	+175.376%
2025-04-21	149.9900	150.2800	145.8400	147.8600	-2.557%	15,042,778	+181.969%
2025-04-17	156.0500	157.5000	151.4469	151.7400	+0.046%	27,224,150	+174.759%
2025-04-16	150.6000	153.5400	148.4900	151.6700	-3.598%	23,806,098	+174.886%
2025-04-15	156.4850	158.2500	156.0500	157.3300	+0.956%	14,256,471	+164.997%
2025-04-14	158.3000	158.5900	154.0300	155.8400	-0.789%	17,470,149	+167.531%
2025-04-11	156.0000	158.0100	153.2500	157.0800	+3.937%	19,546,205	+165.419%
2025-04-10	155.5000	156.0000	146.9100	151.1300	-4.800%	24,503,452	+175.868%
2025-04-09	140.2000	160.6200	137.9000	158.7500	+12.294%	45,546,116	+162.627%
2025-04-08	151.9800	152.6100	138.9800	141.3700	-3.284%	30,415,663	+194.914%
2025-04-07	134.5100	153.7500	134.2500	146.1700	-0.429%	46,288,328	+185.230%
2025-04-04	150.8900	151.3100	144.8400	146.8000	-6.723%	36,080,394	+184.005%
2025-04-03	160.0600	161.8000	157.2100	157.3800	-7.635%	28,370,483	+164.913%
2025-04-02	166.8500	171.7500	166.3450	170.3900	+1.038%	10,072,689	+144.686%
2025-04-01	166.3900	168.8700	165.0600	168.6400	+1.590%	9,180,009	+147.225%
2025-03-31	160.3600	166.1300	159.7300	166.0000	+0.454%	19,408,272	+151.157%
2025-03-28	168.0400	168.6300	164.0600	165.2500	-1.777%	16,257,998	+152.297%
2025-03-27	171.3900	171.6100	167.5500	168.2400	-3.032%	17,559,075	+147.813%
2025-03-26	179.2300	179.5500	171.4662	173.5000	-4.091%	14,601,230	+140.300%