Global X US Treasury 0-3 Month ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03440 | 2024-12-13 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 54.62 | 54.62 | 54.80 | 54.60 | 54.60 | 1,000 | 54,600 | 54.600 | 54.62 | 54.62 | 54.80 | 54.60 | 54.60 | 1,000 | 54.600 | 0.04% |
| 2025-12-30 | 0 | 54.60 | 54.60 | 54.76 | 54.58 | 54.76 | 2,000 | 109,412 | 54.706 | 54.60 | 54.60 | 54.76 | 54.58 | 54.76 | 2,000 | 54.706 | 0.04% |
| 2025-12-29 | 0 | 54.58 | 54.58 | 54.82 | 54.54 | 54.88 | 3,250 | 177,845 | 54.722 | 54.58 | 54.58 | 54.82 | 54.54 | 54.88 | 3,250 | 54.722 | -0.18% |
| 2025-12-24 | 0 | 54.68 | 54.68 | 54.72 | 54.68 | 54.68 | 2,850 | 155,838 | 54.680 | 54.68 | 54.68 | 54.72 | 54.68 | 54.68 | 2,850 | 54.680 | 0.26% |
| 2025-12-23 | 0 | 54.54 | 54.50 | 54.70 | 54.54 | 54.54 | 1,250 | 68,175 | 54.540 | 54.54 | 54.50 | 54.70 | 54.54 | 54.54 | 1,250 | 54.540 | -0.29% |
| 2025-12-22 | 0 | 54.70 | 54.54 | 54.70 | 54.54 | 54.72 | 8,200 | 448,128 | 54.650 | 54.70 | 54.54 | 54.70 | 54.54 | 54.72 | 8,200 | 54.650 | 0.29% |
| 2025-12-19 | 0 | 54.54 | 54.50 | 54.72 | 54.54 | 54.58 | 3,959 | 216,012 | 54.562 | 54.54 | 54.50 | 54.72 | 54.54 | 54.58 | 3,959 | 54.562 | 0.04% |
| 2025-12-18 | 0 | 54.52 | 54.52 | 54.72 | 54.52 | 54.68 | 7,050 | 384,649 | 54.560 | 54.52 | 54.52 | 54.72 | 54.52 | 54.68 | 7,050 | 54.560 | -0.26% |
| 2025-12-17 | 0 | 54.66 | 54.58 | 54.80 | 54.66 | 54.72 | 21,400 | 1,170,412 | 54.692 | 54.66 | 54.58 | 54.80 | 54.66 | 54.72 | 21,400 | 54.692 | 0.15% |
| 2025-12-16 | 0 | 54.58 | 54.42 | 54.58 | 54.58 | 54.60 | 9,800 | 535,060 | 54.598 | 54.58 | 54.42 | 54.58 | 54.58 | 54.60 | 9,800 | 54.598 | -0.18% |
| 2025-12-15 | 0 | 54.68 | 54.54 | 54.68 | 54.50 | 54.68 | 10,600 | 579,025 | 54.625 | 54.68 | 54.54 | 54.68 | 54.50 | 54.68 | 10,600 | 54.625 | 0.55% |
| 2025-12-12 | 0 | 54.38 | 54.38 | 54.50 | 54.36 | 54.50 | 2,800 | 152,508 | 54.467 | 54.38 | 54.38 | 54.50 | 54.36 | 54.50 | 2,800 | 54.467 | -0.22% |
| 2025-12-11 | 0 | 54.50 | 54.40 | 54.50 | 54.50 | 54.50 | 600 | 32,700 | 54.500 | 54.50 | 54.40 | 54.50 | 54.50 | 54.50 | 600 | 54.500 | 0.00% |
| 2025-12-10 | 0 | 54.50 | 54.50 | 54.60 | 54.50 | 54.50 | 150 | 8,175 | 54.500 | 54.50 | 54.50 | 54.60 | 54.50 | 54.50 | 150 | 54.500 | 0.00% |
| 2025-12-09 | 0 | 54.50 | 54.28 | 54.50 | 54.28 | 54.54 | 10,950 | 594,757 | 54.316 | 54.50 | 54.28 | 54.50 | 54.28 | 54.54 | 10,950 | 54.316 | 0.37% |
| 2025-12-08 | 0 | 54.30 | 54.30 | 54.40 | 54.30 | 54.40 | 12,850 | 698,260 | 54.339 | 54.30 | 54.30 | 54.40 | 54.30 | 54.40 | 12,850 | 54.339 | -0.18% |
| 2025-12-05 | 0 | 54.40 | 54.36 | 54.40 | 54.20 | 54.58 | 21,600 | 1,173,855 | 54.345 | 54.40 | 54.36 | 54.40 | 54.20 | 54.58 | 21,600 | 54.345 | -0.07% |
| 2025-12-04 | 0 | 54.44 | 54.44 | 54.58 | 54.44 | 54.60 | 5,900 | 321,635 | 54.514 | 54.44 | 54.44 | 54.58 | 54.44 | 54.60 | 5,900 | 54.514 | -0.18% |
| 2025-12-03 | 0 | 54.54 | 54.48 | 54.60 | 54.54 | 54.80 | 2,254 | 123,171 | 54.646 | 54.54 | 54.48 | 54.60 | 54.54 | 54.80 | 2,254 | 54.646 | -0.29% |
| 2025-12-02 | 0 | 54.70 | 54.48 | 54.72 | 54.70 | 54.70 | 1,052 | 57,543 | 54.699 | 54.70 | 54.48 | 54.72 | 54.70 | 54.70 | 1,052 | 54.699 | -0.15% |
| 2025-12-01 | 0 | 54.78 | 54.66 | 54.92 | 54.78 | 54.94 | 7,012 | 384,704 | 54.864 | 54.78 | 54.66 | 54.92 | 54.78 | 54.94 | 7,012 | 54.864 | -0.29% |
| 2025-11-28 | 0 | 54.94 | 54.94 | 55.10 | 54.94 | 55.10 | 1,189 | 65,364 | 54.974 | 54.94 | 54.94 | 55.10 | 54.94 | 55.10 | 1,189 | 54.974 | 0.00% |
| 2025-11-27 | 0 | 54.94 | 54.94 | 55.10 | 54.92 | 55.10 | 1,364 | 75,102 | 55.060 | 54.94 | 54.94 | 55.10 | 54.92 | 55.10 | 1,364 | 55.060 | -0.29% |
| 2025-11-26 | 0 | 55.10 | 55.02 | 55.10 | 55.10 | 55.10 | 4,750 | 261,725 | 55.100 | 55.10 | 55.02 | 55.10 | 55.10 | 55.10 | 4,750 | 55.100 | 0.00% |
| 2025-11-25 | 0 | 55.10 | 54.90 | 55.14 | 54.98 | 55.10 | 3,000 | 165,061 | 55.020 | 55.10 | 54.90 | 55.14 | 54.98 | 55.10 | 3,000 | 55.020 | 0.07% |
| 2025-11-24 | 0 | 55.06 | 55.06 | 55.10 | 54.88 | 55.06 | 2,050 | 112,774 | 55.012 | 55.06 | 55.06 | 55.10 | 54.88 | 55.06 | 2,050 | 55.012 | 0.33% |
| 2025-11-21 | 0 | 54.88 | 54.86 | 54.96 | 54.88 | 55.02 | 7,000 | 384,765 | 54.966 | 54.88 | 54.86 | 54.96 | 54.88 | 55.02 | 7,000 | 54.966 | -0.40% |
| 2025-11-20 | 0 | 55.10 | 55.04 | 55.10 | 55.02 | 55.10 | 4,650 | 256,175 | 55.091 | 55.10 | 55.04 | 55.10 | 55.02 | 55.10 | 4,650 | 55.091 | 0.15% |
| 2025-11-19 | 0 | 55.02 | 55.02 | 55.06 | 55.00 | 55.02 | 4,300 | 236,529 | 55.007 | 55.02 | 55.02 | 55.06 | 55.00 | 55.02 | 4,300 | 55.007 | 0.04% |
| 2025-11-18 | 0 | 55.00 | 55.00 | 55.06 | 55.00 | 55.06 | 2,854 | 156,985 | 55.005 | 55.00 | 55.00 | 55.06 | 55.00 | 55.06 | 2,854 | 55.005 | 0.07% |
| 2025-11-17 | 0 | 54.96 | 54.96 | 55.06 | 54.96 | 55.06 | 200 | 11,007 | 55.035 | 54.96 | 54.96 | 55.06 | 54.96 | 55.06 | 200 | 55.035 | 0.00% |
| 2025-11-14 | 0 | 54.96 | 54.90 | 55.00 | 54.96 | 54.96 | 15,550 | 854,620 | 54.959 | 54.96 | 54.90 | 55.00 | 54.96 | 54.96 | 15,550 | 54.959 | 0.04% |
| 2025-11-13 | 0 | 54.94 | 54.86 | 54.94 | 54.86 | 54.94 | 1,663 | 91,321 | 54.913 | 54.94 | 54.86 | 54.94 | 54.86 | 54.94 | 1,663 | 54.913 | 0.18% |
| 2025-11-12 | 0 | 54.84 | 54.84 | 54.96 | 54.82 | 54.94 | 2,650 | 145,333 | 54.843 | 54.84 | 54.84 | 54.96 | 54.82 | 54.94 | 2,650 | 54.843 | -0.22% |
| 2025-11-11 | 0 | 54.96 | 54.94 | 54.96 | - | - | 0 | 0 | - | 54.96 | 54.94 | 54.96 | - | - | 0 | - | 0.00% |
| 2025-11-10 | 0 | 54.96 | 54.94 | 54.96 | 54.96 | 54.96 | 3,000 | 164,880 | 54.960 | 54.96 | 54.94 | 54.96 | 54.96 | 54.96 | 3,000 | 54.960 | 0.00% |
| 2025-11-07 | 0 | 54.96 | 54.90 | 54.96 | 54.96 | 54.96 | 2,000 | 109,920 | 54.960 | 54.96 | 54.90 | 54.96 | 54.96 | 54.96 | 2,000 | 54.960 | 0.07% |
| 2025-11-06 | 0 | 54.92 | 54.90 | 55.00 | 54.90 | 54.92 | 2,400 | 131,799 | 54.916 | 54.92 | 54.90 | 55.00 | 54.90 | 54.92 | 2,400 | 54.916 | -0.07% |
| 2025-11-05 | 0 | 54.96 | 54.90 | 54.96 | 54.50 | 54.96 | 4,303 | 236,445 | 54.949 | 54.96 | 54.90 | 54.96 | 54.50 | 54.96 | 4,303 | 54.949 | 0.18% |
| 2025-11-04 | 0 | 54.86 | 54.86 | 54.96 | 54.86 | 55.00 | 3,616 | 198,828 | 54.986 | 54.86 | 54.86 | 54.96 | 54.86 | 55.00 | 3,616 | 54.986 | -0.18% |
| 2025-11-03 | 0 | 54.96 | 54.82 | 54.96 | 54.84 | 54.96 | 3,155 | 173,305 | 54.930 | 54.96 | 54.82 | 54.96 | 54.84 | 54.96 | 3,155 | 54.930 | 0.26% |
| 2025-10-31 | 0 | 54.82 | 54.82 | 54.84 | 54.82 | 54.82 | 1,348 | 73,782 | 54.734 | 54.82 | 54.82 | 54.84 | 54.82 | 54.82 | 1,348 | 54.734 | -0.04% |
| 2025-10-30 | 0 | 54.84 | 54.76 | 54.96 | 54.68 | 55.04 | 37,550 | 2,060,122 | 54.863 | 54.84 | 54.76 | 54.96 | 54.68 | 55.04 | 37,550 | 54.863 | 0.29% |
| 2025-10-28 | 0 | 54.68 | 54.66 | 54.68 | - | - | 0 | 0 | - | 54.68 | 54.66 | 54.68 | - | - | 0 | - | -0.04% |
| 2025-10-27 | 0 | 54.70 | 54.60 | 54.70 | - | - | 0 | 0 | - | 54.70 | 54.60 | 54.70 | - | - | 0 | - | 0.00% |
| 2025-10-24 | 0 | 54.70 | 54.60 | 54.70 | 54.72 | 54.72 | 500 | 27,360 | 54.720 | 54.70 | 54.60 | 54.70 | 54.72 | 54.72 | 500 | 54.720 | 0.00% |
| 2025-10-23 | 0 | 54.70 | 54.54 | 54.70 | - | - | 0 | 0 | - | 54.70 | 54.54 | 54.70 | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 54.70 | 54.56 | 54.70 | 54.70 | 54.70 | 300 | 16,410 | 54.700 | 54.70 | 54.56 | 54.70 | 54.70 | 54.70 | 300 | 54.700 | 0.33% |
| 2025-10-21 | 0 | 54.52 | 54.52 | 54.64 | 54.50 | 54.52 | 200 | 10,903 | 54.515 | 54.52 | 54.52 | 54.64 | 54.50 | 54.52 | 200 | 54.515 | 0.00% |
| 2025-10-20 | 0 | 54.52 | 54.52 | 54.66 | 54.52 | 54.54 | 588 | 32,044 | 54.497 | 54.52 | 54.52 | 54.66 | 54.52 | 54.54 | 588 | 54.497 | -0.18% |
| 2025-10-17 | 0 | 54.62 | 54.50 | 54.62 | 54.44 | 54.62 | 6,450 | 351,648 | 54.519 | 54.62 | 54.50 | 54.62 | 54.44 | 54.62 | 6,450 | 54.519 | 0.22% |
| 2025-10-16 | 0 | 54.50 | 54.50 | 54.68 | 54.50 | 54.56 | 4,750 | 259,061 | 54.539 | 54.50 | 54.50 | 54.68 | 54.50 | 54.56 | 4,750 | 54.539 | -0.04% |
| 2025-10-15 | 0 | 54.52 | 54.54 | 54.68 | 54.52 | 54.58 | 955 | 52,100 | 54.555 | 54.52 | 54.54 | 54.68 | 54.52 | 54.58 | 955 | 54.555 | -0.07% |
| 2025-10-14 | 0 | 54.56 | 54.52 | 54.56 | 54.58 | 54.58 | 65 | 3,538 | 54.431 | 54.56 | 54.52 | 54.56 | 54.58 | 54.58 | 65 | 54.431 | 0.07% |
| 2025-10-13 | 0 | 54.52 | 54.52 | 54.68 | 54.52 | 54.70 | 2,306 | 125,831 | 54.567 | 54.52 | 54.52 | 54.68 | 54.52 | 54.70 | 2,306 | 54.567 | -0.15% |
| 2025-10-10 | 0 | 54.60 | 54.42 | 54.60 | 53.80 | 54.60 | 83,100 | 4,517,860 | 54.367 | 54.60 | 54.42 | 54.60 | 53.80 | 54.60 | 83,100 | 54.367 | -0.18% |
| 2025-10-09 | 0 | 54.70 | 54.60 | 54.70 | 54.70 | 54.70 | 3,950 | 216,065 | 54.700 | 54.70 | 54.60 | 54.70 | 54.70 | 54.70 | 3,950 | 54.700 | 0.00% |
| 2025-10-08 | 0 | 54.70 | 54.56 | 54.70 | 54.70 | 54.70 | 2,300 | 125,810 | 54.700 | 54.70 | 54.56 | 54.70 | 54.70 | 54.70 | 2,300 | 54.700 | 0.04% |
| 2025-10-06 | 0 | 54.68 | 54.64 | 54.68 | 54.66 | 54.68 | 4,000 | 218,688 | 54.672 | 54.68 | 54.64 | 54.68 | 54.66 | 54.68 | 4,000 | 54.672 | 0.00% |
| 2025-10-03 | 0 | 54.68 | 54.66 | 54.68 | 54.70 | 54.70 | 400 | 21,880 | 54.700 | 54.68 | 54.66 | 54.68 | 54.70 | 54.70 | 400 | 54.700 | 0.04% |
| 2025-10-02 | 0 | 54.66 | 54.48 | 54.66 | 54.62 | 54.66 | 2,500 | 136,646 | 54.658 | 54.66 | 54.48 | 54.66 | 54.62 | 54.66 | 2,500 | 54.658 | 0.22% |
| 2025-09-30 | 0 | 54.54 | 54.52 | 54.58 | 54.40 | 54.56 | 3,200 | 174,508 | 54.534 | 54.54 | 54.52 | 54.58 | 54.40 | 54.56 | 3,200 | 54.534 | 0.15% |
| 2025-09-29 | 0 | 54.46 | 54.46 | 54.56 | 54.46 | 54.56 | 658 | 35,884 | 54.535 | 54.46 | 54.46 | 54.56 | 54.46 | 54.56 | 658 | 54.535 | 0.00% |
| 2025-09-26 | 0 | 54.46 | 54.46 | 54.62 | 54.46 | 54.60 | 2,790 | 152,072 | 54.506 | 54.46 | 54.46 | 54.62 | 54.46 | 54.60 | 2,790 | 54.506 | -0.15% |
| 2025-09-25 | 0 | 54.54 | 54.40 | 54.54 | 54.54 | 54.54 | 500 | 27,270 | 54.540 | 54.54 | 54.40 | 54.54 | 54.54 | 54.54 | 500 | 54.540 | 0.26% |
| 2025-09-24 | 0 | 54.40 | 54.40 | 54.58 | 54.40 | 54.54 | 7,780 | 423,412 | 54.423 | 54.40 | 54.40 | 54.58 | 54.40 | 54.54 | 7,780 | 54.423 | -0.07% |
| 2025-09-23 | 0 | 54.44 | 54.44 | 54.58 | 54.44 | 54.44 | 139 | 7,548 | 54.302 | 54.44 | 54.44 | 54.58 | 54.44 | 54.44 | 139 | 54.302 | 0.00% |
| 2025-09-22 | 0 | 54.44 | 54.44 | 54.54 | 54.42 | 54.52 | 2,000 | 109,035 | 54.518 | 54.44 | 54.44 | 54.54 | 54.42 | 54.52 | 2,000 | 54.518 | -0.07% |
| 2025-09-19 | 0 | 54.48 | 54.44 | 54.52 | 54.44 | 54.54 | 2,850 | 155,270 | 54.481 | 54.48 | 54.44 | 54.52 | 54.44 | 54.54 | 2,850 | 54.481 | 0.15% |
| 2025-09-18 | 0 | 54.40 | 54.40 | 54.50 | 54.38 | 54.62 | 24,141 | 1,314,231 | 54.440 | 54.40 | 54.40 | 54.50 | 54.38 | 54.62 | 24,141 | 54.440 | -0.33% |
| 2025-09-17 | 0 | 54.58 | 54.50 | 54.60 | 54.58 | 54.60 | 5,350 | 292,101 | 54.598 | 54.58 | 54.50 | 54.60 | 54.58 | 54.60 | 5,350 | 54.598 | -0.04% |
| 2025-09-16 | 0 | 54.60 | 54.58 | 54.60 | 54.60 | 54.60 | 3,800 | 207,485 | 54.601 | 54.60 | 54.58 | 54.60 | 54.60 | 54.60 | 3,800 | 54.601 | 0.00% |
| 2025-09-15 | 0 | 54.60 | 54.50 | 54.60 | 54.50 | 54.60 | 3,080 | 168,103 | 54.579 | 54.60 | 54.50 | 54.60 | 54.50 | 54.60 | 3,080 | 54.579 | -0.04% |
| 2025-09-12 | 0 | 54.62 | 54.56 | 54.62 | 54.58 | 54.62 | 5,200 | 283,964 | 54.608 | 54.62 | 54.56 | 54.62 | 54.58 | 54.62 | 5,200 | 54.608 | 0.00% |
| 2025-09-11 | 0 | 54.62 | 54.60 | 54.66 | 54.60 | 54.64 | 22,300 | 1,218,220 | 54.629 | 54.62 | 54.60 | 54.66 | 54.60 | 54.64 | 22,300 | 54.629 | 0.07% |
| 2025-09-10 | 0 | 54.58 | 54.58 | 54.66 | 54.58 | 54.58 | 100 | 5,458 | 54.580 | 54.58 | 54.58 | 54.66 | 54.58 | 54.58 | 100 | 54.580 | 0.11% |
| 2025-09-09 | 0 | 54.52 | 54.50 | 54.68 | 54.52 | 54.70 | 13,300 | 725,722 | 54.566 | 54.52 | 54.50 | 54.68 | 54.52 | 54.70 | 13,300 | 54.566 | -0.18% |
| 2025-09-08 | 0 | 54.62 | 54.60 | 54.62 | 54.62 | 54.74 | 14,600 | 797,818 | 54.645 | 54.62 | 54.60 | 54.62 | 54.62 | 54.74 | 14,600 | 54.645 | -0.22% |
| 2025-09-05 | 0 | 54.74 | 54.72 | 55.12 | 54.74 | 55.02 | 6,900 | 379,484 | 54.998 | 54.74 | 54.72 | 55.12 | 54.74 | 55.02 | 6,900 | 54.998 | -0.47% |
| 2025-09-04 | 0 | 55.00 | 54.64 | 55.06 | 54.88 | 55.00 | 3,000 | 164,760 | 54.920 | 55.00 | 54.64 | 55.06 | 54.88 | 55.00 | 3,000 | 54.920 | 0.55% |
| 2025-09-03 | 0 | 54.70 | 54.62 | 54.98 | 54.70 | 54.74 | 2,520 | 137,869 | 54.710 | 54.70 | 54.62 | 54.98 | 54.70 | 54.74 | 2,520 | 54.710 | 0.07% |
| 2025-09-02 | 0 | 54.66 | 54.56 | 54.80 | 54.50 | 54.72 | 8,600 | 469,428 | 54.585 | 54.66 | 54.56 | 54.80 | 54.50 | 54.72 | 8,600 | 54.585 | 0.00% |
| 2025-09-01 | 0 | 54.66 | 54.52 | 54.80 | 54.60 | 54.86 | 15,427 | 845,095 | 54.780 | 54.66 | 54.52 | 54.80 | 54.60 | 54.86 | 15,427 | 54.780 | -0.91% |
| 2025-08-29 | 0 | 55.16 | 54.98 | 55.16 | 55.06 | 55.18 | 4,850 | 267,520 | 55.159 | 55.16 | 54.98 | 55.16 | 55.06 | 55.18 | 4,850 | 55.159 | 0.33% |
| 2025-08-28 | 0 | 54.98 | 54.98 | 55.06 | 54.98 | 54.98 | 85 | 4,654 | 54.753 | 54.98 | 54.98 | 55.06 | 54.98 | 54.98 | 85 | 54.753 | 0.11% |
| 2025-08-27 | 0 | 54.92 | 54.84 | 54.94 | 54.92 | 55.24 | 21,757 | 1,198,082 | 55.067 | 54.92 | 54.84 | 54.94 | 54.92 | 55.24 | 21,757 | 55.067 | -0.40% |
| 2025-08-26 | 0 | 55.14 | 55.14 | 55.32 | - | - | 0 | 0 | - | 55.14 | 55.14 | 55.32 | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 55.14 | 55.12 | 55.14 | 55.14 | 55.30 | 8,500 | 469,006 | 55.177 | 55.14 | 55.12 | 55.14 | 55.14 | 55.30 | 8,500 | 55.177 | -0.18% |
| 2025-08-22 | 0 | 55.24 | 55.18 | 55.34 | 55.20 | 55.24 | 1,100 | 60,758 | 55.235 | 55.24 | 55.18 | 55.34 | 55.20 | 55.24 | 1,100 | 55.235 | 0.07% |
| 2025-08-21 | 0 | 55.20 | 55.12 | 55.30 | 55.20 | 55.20 | 3,000 | 165,600 | 55.200 | 55.20 | 55.12 | 55.30 | 55.20 | 55.20 | 3,000 | 55.200 | -0.36% |
| 2025-08-20 | 0 | 55.40 | 55.08 | 55.40 | 55.02 | 55.40 | 19,400 | 1,071,819 | 55.248 | 55.40 | 55.08 | 55.40 | 55.02 | 55.40 | 19,400 | 55.248 | 0.62% |
| 2025-08-19 | 0 | 55.06 | 55.02 | 55.14 | 55.06 | 55.20 | 35,400 | 1,951,438 | 55.125 | 55.06 | 55.02 | 55.14 | 55.06 | 55.20 | 35,400 | 55.125 | -0.47% |
| 2025-08-18 | 0 | 55.32 | 55.22 | 55.32 | 55.16 | 55.32 | 5,750 | 317,638 | 55.241 | 55.32 | 55.22 | 55.32 | 55.16 | 55.32 | 5,750 | 55.241 | 0.29% |
| 2025-08-15 | 0 | 55.16 | 55.08 | 55.26 | 55.16 | 55.40 | 26,050 | 1,439,100 | 55.244 | 55.16 | 55.08 | 55.26 | 55.16 | 55.40 | 26,050 | 55.244 | -0.43% |
| 2025-08-14 | 0 | 55.40 | 55.38 | 55.50 | 55.40 | 55.40 | 2,900 | 160,660 | 55.400 | 55.40 | 55.38 | 55.50 | 55.40 | 55.40 | 2,900 | 55.400 | 0.07% |
| 2025-08-13 | 0 | 55.36 | 55.34 | 55.50 | 55.36 | 55.42 | 25,650 | 1,421,106 | 55.404 | 55.36 | 55.34 | 55.50 | 55.36 | 55.42 | 25,650 | 55.404 | -0.07% |
| 2025-08-12 | 0 | 55.40 | 55.38 | 55.42 | 55.38 | 55.40 | 53,100 | 2,940,784 | 55.382 | 55.40 | 55.38 | 55.42 | 55.38 | 55.40 | 53,100 | 55.382 | 0.18% |
| 2025-08-11 | 0 | 55.30 | 55.30 | 55.40 | 55.30 | 55.32 | 1,317 | 72,827 | 55.298 | 55.30 | 55.30 | 55.40 | 55.30 | 55.32 | 1,317 | 55.298 | -0.04% |
| 2025-08-08 | 0 | 55.32 | 55.32 | 55.38 | - | - | 0 | 0 | - | 55.32 | 55.32 | 55.38 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 55.32 | 55.32 | 55.36 | 55.30 | 55.30 | 4,800 | 265,440 | 55.300 | 55.32 | 55.32 | 55.36 | 55.30 | 55.30 | 4,800 | 55.300 | -0.07% |
| 2025-08-06 | 0 | 55.36 | 55.30 | 55.42 | 55.30 | 55.36 | 147,800 | 8,179,870 | 55.344 | 55.36 | 55.30 | 55.42 | 55.30 | 55.36 | 147,800 | 55.344 | 0.04% |
| 2025-08-05 | 0 | 55.34 | 55.34 | 55.44 | 55.26 | 55.34 | 15,600 | 862,911 | 55.315 | 55.34 | 55.34 | 55.44 | 55.26 | 55.34 | 15,600 | 55.315 | 0.04% |
| 2025-08-04 | 0 | 55.32 | 55.30 | 55.32 | 55.26 | 55.32 | 1,950 | 107,790 | 55.277 | 55.32 | 55.30 | 55.32 | 55.26 | 55.32 | 1,950 | 55.277 | 0.14% |
| 2025-08-01 | 0 | 55.24 | 55.24 | 55.34 | 55.24 | 55.34 | 9,496 | 524,984 | 55.285 | 55.24 | 55.24 | 55.34 | 55.24 | 55.34 | 9,496 | 55.285 | -0.11% |
| 2025-07-31 | 0 | 55.30 | 55.28 | 55.32 | 55.20 | 55.34 | 7,700 | 425,665 | 55.281 | 55.30 | 55.28 | 55.32 | 55.20 | 55.34 | 7,700 | 55.281 | 0.00% |
| 2025-07-30 | 0 | 55.30 | 55.28 | 55.32 | 55.30 | 55.32 | 25,550 | 1,412,948 | 55.301 | 55.30 | 55.28 | 55.32 | 55.30 | 55.32 | 25,550 | 55.301 | -0.07% |
| 2025-07-29 | 0 | 55.34 | 55.26 | 55.36 | 55.28 | 55.34 | 23,300 | 1,288,544 | 55.302 | 55.34 | 55.26 | 55.36 | 55.28 | 55.34 | 23,300 | 55.302 | 0.04% |
| 2025-07-28 | 0 | 55.32 | 55.26 | 55.34 | 55.24 | 55.34 | 4,677 | 258,576 | 55.287 | 55.32 | 55.26 | 55.34 | 55.24 | 55.34 | 4,677 | 55.287 | 0.14% |
| 2025-07-25 | 0 | 55.24 | 55.20 | 55.38 | 55.24 | 55.28 | 7,066 | 390,524 | 55.268 | 55.24 | 55.20 | 55.38 | 55.24 | 55.28 | 7,066 | 55.268 | -0.07% |
| 2025-07-24 | 0 | 55.28 | 55.24 | 55.30 | 55.26 | 55.28 | 22,900 | 1,265,612 | 55.267 | 55.28 | 55.24 | 55.30 | 55.26 | 55.28 | 22,900 | 55.267 | 0.00% |
| 2025-07-23 | 0 | 55.28 | 55.22 | 55.28 | 55.28 | 55.28 | 1,300 | 71,864 | 55.280 | 55.28 | 55.22 | 55.28 | 55.28 | 55.28 | 1,300 | 55.280 | 0.11% |
| 2025-07-22 | 0 | 55.22 | 55.22 | 55.32 | - | - | 0 | 0 | - | 55.22 | 55.22 | 55.32 | - | - | 0 | - | 0.00% |
| 2025-07-21 | 0 | 55.22 | 55.20 | 55.22 | 55.22 | 55.30 | 21,500 | 1,187,790 | 55.246 | 55.22 | 55.20 | 55.22 | 55.22 | 55.30 | 21,500 | 55.246 | 0.04% |
| 2025-07-18 | 0 | 55.20 | 55.20 | 55.34 | 55.20 | 55.20 | 1,400 | 77,280 | 55.200 | 55.20 | 55.20 | 55.34 | 55.20 | 55.20 | 1,400 | 55.200 | 0.00% |
| 2025-07-17 | 0 | 55.20 | 55.18 | 55.22 | 55.20 | 55.22 | 2,950 | 162,860 | 55.207 | 55.20 | 55.18 | 55.22 | 55.20 | 55.22 | 2,950 | 55.207 | 0.00% |
| 2025-07-16 | 0 | 55.20 | 55.18 | 55.22 | 55.20 | 55.28 | 5,644 | 311,569 | 55.204 | 55.20 | 55.18 | 55.22 | 55.20 | 55.28 | 5,644 | 55.204 | -0.14% |
| 2025-07-15 | 0 | 55.28 | 55.20 | 55.30 | 55.28 | 55.28 | 1,900 | 105,032 | 55.280 | 55.28 | 55.20 | 55.30 | 55.28 | 55.28 | 1,900 | 55.280 | 0.14% |
| 2025-07-14 | 0 | 55.20 | 55.16 | 55.26 | 55.20 | 55.30 | 24,103 | 1,331,792 | 55.254 | 55.20 | 55.16 | 55.26 | 55.20 | 55.30 | 24,103 | 55.254 | 0.07% |
| 2025-07-11 | 0 | 55.16 | 55.16 | 55.30 | 55.16 | 55.28 | 825 | 45,571 | 55.238 | 55.16 | 55.16 | 55.30 | 55.16 | 55.28 | 825 | 55.238 | 0.00% |
| 2025-07-10 | 0 | 55.16 | 55.14 | 55.30 | 55.16 | 55.18 | 12,048 | 664,734 | 55.174 | 55.16 | 55.14 | 55.30 | 55.16 | 55.18 | 12,048 | 55.174 | 0.00% |
| 2025-07-09 | 0 | 55.16 | 55.16 | 55.22 | 55.16 | 55.20 | 11,949 | 659,552 | 55.197 | 55.16 | 55.16 | 55.22 | 55.16 | 55.20 | 11,949 | 55.197 | -0.11% |
| 2025-07-08 | 0 | 55.22 | 55.14 | 55.26 | 55.18 | 55.22 | 7,700 | 425,037 | 55.200 | 55.22 | 55.14 | 55.26 | 55.18 | 55.22 | 7,700 | 55.200 | 0.11% |
| 2025-07-07 | 0 | 55.16 | 55.12 | 55.24 | 55.16 | 55.16 | 9,563 | 527,488 | 55.159 | 55.16 | 55.12 | 55.24 | 55.16 | 55.16 | 9,563 | 55.159 | 0.04% |
| 2025-07-04 | 0 | 55.14 | 55.10 | 55.18 | 55.14 | 55.16 | 2,400 | 132,346 | 55.144 | 55.14 | 55.10 | 55.18 | 55.14 | 55.16 | 2,400 | 55.144 | -0.04% |
| 2025-07-03 | 0 | 55.16 | 55.12 | 55.26 | 55.14 | 55.18 | 26,700 | 1,473,280 | 55.179 | 55.16 | 55.12 | 55.26 | 55.14 | 55.18 | 26,700 | 55.179 | 0.04% |
| 2025-07-02 | 0 | 55.14 | 55.12 | 55.14 | 55.14 | 55.20 | 8,201 | 452,227 | 55.143 | 55.14 | 55.12 | 55.14 | 55.14 | 55.20 | 8,201 | 55.143 | 0.00% |
| 2025-06-30 | 0 | 55.14 | 55.10 | 55.30 | 55.12 | 55.58 | 77,318 | 4,268,811 | 55.211 | 55.14 | 55.10 | 55.30 | 55.12 | 55.58 | 77,318 | 55.211 | 0.07% |
| 2025-06-27 | 0 | 55.10 | 55.02 | 55.20 | 55.10 | 55.20 | 1,550 | 85,445 | 55.126 | 55.10 | 55.02 | 55.20 | 55.10 | 55.20 | 1,550 | 55.126 | 0.00% |
| 2025-06-26 | 0 | 55.10 | 55.06 | 55.20 | 55.10 | 55.20 | 8,300 | 457,452 | 55.115 | 55.10 | 55.06 | 55.20 | 55.10 | 55.20 | 8,300 | 55.115 | -0.11% |
| 2025-06-25 | 0 | 55.16 | 55.02 | 55.20 | 55.16 | 55.20 | 5,800 | 320,033 | 55.178 | 55.16 | 55.02 | 55.20 | 55.16 | 55.20 | 5,800 | 55.178 | 0.00% |
| 2025-06-24 | 0 | 55.16 | 55.00 | 55.20 | 55.14 | 55.16 | 2,050 | 113,052 | 55.147 | 55.16 | 55.00 | 55.20 | 55.14 | 55.16 | 2,050 | 55.147 | 0.04% |
| 2025-06-23 | 0 | 55.14 | 55.00 | 55.16 | 55.16 | 55.16 | 6,300 | 347,508 | 55.160 | 55.14 | 55.00 | 55.16 | 55.16 | 55.16 | 6,300 | 55.160 | -0.04% |
| 2025-06-20 | 0 | 55.16 | 54.96 | 55.16 | 55.10 | 55.16 | 18,400 | 1,014,320 | 55.126 | 55.16 | 54.96 | 55.16 | 55.10 | 55.16 | 18,400 | 55.126 | 0.04% |
| 2025-06-19 | 0 | 55.14 | 54.96 | 55.16 | 55.16 | 55.16 | 1,150 | 63,434 | 55.160 | 55.14 | 54.96 | 55.16 | 55.16 | 55.16 | 1,150 | 55.160 | 0.00% |
| 2025-06-18 | 0 | 55.14 | 55.00 | 55.18 | 55.14 | 55.16 | 6,600 | 364,044 | 55.158 | 55.14 | 55.00 | 55.18 | 55.14 | 55.16 | 6,600 | 55.158 | 0.04% |
| 2025-06-17 | 0 | 55.12 | 54.48 | - | - | - | 0 | 0 | - | 55.12 | 54.48 | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 55.12 | 55.00 | 55.20 | 54.90 | 55.20 | 8,900 | 490,435 | 55.105 | 55.12 | 55.00 | 55.20 | 54.90 | 55.20 | 8,900 | 55.105 | 0.36% |
| 2025-06-13 | 0 | 54.92 | 54.92 | 55.10 | 54.90 | 54.96 | 1,800 | 98,844 | 54.913 | 54.92 | 54.92 | 55.10 | 54.90 | 54.96 | 1,800 | 54.913 | -0.07% |
| 2025-06-12 | 0 | 54.96 | 54.96 | 55.02 | 54.96 | 54.98 | 1,350 | 74,216 | 54.975 | 54.96 | 54.96 | 55.02 | 54.96 | 54.98 | 1,350 | 54.975 | -0.11% |
| 2025-06-11 | 0 | 55.02 | 54.96 | 55.10 | 55.00 | 55.04 | 6,800 | 374,084 | 55.012 | 55.02 | 54.96 | 55.10 | 55.00 | 55.04 | 6,800 | 55.012 | 0.00% |
| 2025-06-10 | 0 | 55.02 | 54.90 | 55.04 | 54.98 | 55.04 | 21,051 | 1,158,172 | 55.017 | 55.02 | 54.90 | 55.04 | 54.98 | 55.04 | 21,051 | 55.017 | 0.33% |
| 2025-06-09 | 0 | 54.84 | 54.84 | - | 54.38 | 55.08 | 99,143 | 5,437,940 | 54.849 | 54.84 | 54.84 | - | 54.38 | 55.08 | 99,143 | 54.849 | -0.44% |
| 2025-06-06 | 0 | 55.08 | 54.94 | 55.08 | 54.94 | 55.12 | 48,600 | 2,675,014 | 55.041 | 55.08 | 54.94 | 55.08 | 54.94 | 55.12 | 48,600 | 55.041 | 0.33% |
| 2025-06-05 | 0 | 54.90 | 54.90 | 55.00 | 54.90 | 55.00 | 6,800 | 373,704 | 54.956 | 54.90 | 54.90 | 55.00 | 54.90 | 55.00 | 6,800 | 54.956 | 0.00% |
| 2025-06-04 | 0 | 54.90 | 54.90 | 55.02 | 54.80 | 54.96 | 5,097 | 279,463 | 54.829 | 54.90 | 54.90 | 55.02 | 54.80 | 54.96 | 5,097 | 54.829 | -0.18% |
| 2025-06-03 | 0 | 55.00 | 55.00 | 55.40 | 54.92 | 55.00 | 12,200 | 670,552 | 54.963 | 55.00 | 55.00 | 55.40 | 54.92 | 55.00 | 12,200 | 54.963 | 0.55% |
| 2025-06-02 | 0 | 54.70 | 51.88 | 54.90 | 54.70 | 54.90 | 11,793 | 645,684 | 54.751 | 54.70 | 51.88 | 54.90 | 54.70 | 54.90 | 11,793 | 54.751 | -1.33% |
| 2025-05-30 | 0 | 55.44 | 55.44 | 55.50 | 55.44 | 55.46 | 8,300 | 460,218 | 55.448 | 55.44 | 55.44 | 55.50 | 55.44 | 55.46 | 8,300 | 55.448 | 0.04% |
| 2025-05-29 | 0 | 55.42 | 55.28 | 55.42 | 55.42 | 55.42 | 4,900 | 271,558 | 55.420 | 55.42 | 55.28 | 55.42 | 55.42 | 55.42 | 4,900 | 55.420 | 0.11% |
| 2025-05-28 | 0 | 55.36 | 55.28 | - | 55.36 | 55.46 | 13,100 | 725,956 | 55.416 | 55.36 | 55.28 | - | 55.36 | 55.46 | 13,100 | 55.416 | -0.07% |
| 2025-05-27 | 0 | 55.40 | 55.30 | - | 55.40 | 55.40 | 9,400 | 520,760 | 55.400 | 55.40 | 55.30 | - | 55.40 | 55.40 | 9,400 | 55.400 | 0.00% |
| 2025-05-26 | 0 | 55.40 | 55.22 | - | 52.86 | 55.40 | 13,200 | 719,691 | 54.522 | 55.40 | 55.22 | - | 52.86 | 55.40 | 13,200 | 54.522 | 0.07% |
| 2025-05-23 | 0 | 55.36 | 55.18 | 55.36 | 55.36 | 55.36 | 2,400 | 132,864 | 55.360 | 55.36 | 55.18 | 55.36 | 55.36 | 55.36 | 2,400 | 55.360 | 0.00% |
| 2025-05-22 | 0 | 55.36 | 50.88 | 55.36 | 55.30 | 55.36 | 3,950 | 218,657 | 55.356 | 55.36 | 50.88 | 55.36 | 55.30 | 55.36 | 3,950 | 55.356 | 0.00% |
| 2025-05-21 | 0 | 55.36 | 50.88 | - | 55.26 | 55.36 | 6,350 | 351,336 | 55.329 | 55.36 | 50.88 | - | 55.26 | 55.36 | 6,350 | 55.329 | 0.18% |
| 2025-05-20 | 0 | 55.26 | 55.22 | 55.26 | - | - | 38 | 2,077 | 54.658 | 55.26 | 55.22 | 55.26 | - | - | 38 | 54.658 | 0.00% |
| 2025-05-19 | 0 | 55.26 | 55.08 | - | 55.26 | 55.26 | 1,800 | 99,468 | 55.260 | 55.26 | 55.08 | - | 55.26 | 55.26 | 1,800 | 55.260 | 0.51% |
| 2025-05-16 | 0 | 54.98 | 54.98 | 55.16 | - | - | 0 | 0 | - | 54.98 | 54.98 | 55.16 | - | - | 0 | - | 0.18% |
| 2025-05-15 | 0 | 54.88 | 54.88 | - | 54.88 | 54.88 | 121 | 6,629 | 54.785 | 54.88 | 54.88 | - | 54.88 | 54.88 | 121 | 54.785 | -0.04% |
| 2025-05-14 | 0 | 54.90 | 54.70 | - | 54.86 | 54.96 | 1,468 | 80,583 | 54.893 | 54.90 | 54.70 | - | 54.86 | 54.96 | 1,468 | 54.893 | -0.11% |
| 2025-05-13 | 0 | 54.96 | 54.88 | 55.06 | 54.96 | 54.96 | 5,000 | 274,800 | 54.960 | 54.96 | 54.88 | 55.06 | 54.96 | 54.96 | 5,000 | 54.960 | 0.00% |
| 2025-05-12 | 0 | 54.96 | 54.70 | - | 54.76 | 54.96 | 1,000 | 54,780 | 54.780 | 54.96 | 54.70 | - | 54.76 | 54.96 | 1,000 | 54.780 | 0.51% |
| 2025-05-09 | 0 | 54.68 | 54.68 | 54.86 | 54.68 | 54.70 | 1,200 | 65,639 | 54.699 | 54.68 | 54.68 | 54.86 | 54.68 | 54.70 | 1,200 | 54.699 | 0.22% |
| 2025-05-08 | 0 | 54.56 | 54.56 | 54.76 | - | - | 46 | 2,488 | 54.087 | 54.56 | 54.56 | 54.76 | - | - | 46 | 54.087 | 0.00% |
| 2025-05-07 | 0 | 54.56 | 50.88 | 54.56 | 54.56 | 54.56 | 400 | 21,824 | 54.560 | 54.56 | 50.88 | 54.56 | 54.56 | 54.56 | 400 | 54.560 | -0.07% |
| 2025-05-06 | 0 | 54.60 | 54.50 | 54.70 | 54.60 | 54.60 | 1,500 | 81,900 | 54.600 | 54.60 | 54.50 | 54.70 | 54.60 | 54.60 | 1,500 | 54.600 | -0.07% |
| 2025-05-02 | 0 | 54.64 | 54.58 | - | - | - | 0 | 0 | - | 54.64 | 54.58 | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 54.64 | 54.58 | - | 54.56 | 54.64 | 3,350 | 182,958 | 54.614 | 54.64 | 54.58 | - | 54.56 | 54.64 | 3,350 | 54.614 | 0.00% |
| 2025-04-29 | 0 | 54.64 | 54.58 | 54.64 | - | - | 0 | 0 | - | 54.64 | 54.58 | 54.64 | - | - | 0 | - | -0.04% |
| 2025-04-28 | 0 | 54.66 | 54.58 | - | 54.62 | 54.66 | 3,838 | 209,703 | 54.639 | 54.66 | 54.58 | - | 54.62 | 54.66 | 3,838 | 54.639 | 0.26% |
| 2025-04-25 | 0 | 54.52 | 54.52 | - | - | - | 0 | 0 | - | 54.52 | 54.52 | - | - | - | 0 | - | 0.04% |
| 2025-04-24 | 0 | 54.50 | 50.88 | 54.56 | 54.50 | 54.64 | 9,401 | 513,018 | 54.571 | 54.50 | 50.88 | 54.56 | 54.50 | 54.64 | 9,401 | 54.571 | -0.11% |
| 2025-04-23 | 0 | 54.56 | 54.56 | 54.66 | - | - | 0 | 0 | - | 54.56 | 54.56 | 54.66 | - | - | 0 | - | 0.00% |
| 2025-04-22 | 0 | 54.56 | 54.54 | - | 54.56 | 54.60 | 1,600 | 87,344 | 54.590 | 54.56 | 54.54 | - | 54.56 | 54.60 | 1,600 | 54.590 | 0.04% |
| 2025-04-17 | 0 | 54.54 | 50.88 | - | 54.54 | 54.54 | 28,500 | 1,554,390 | 54.540 | 54.54 | 50.88 | - | 54.54 | 54.54 | 28,500 | 54.540 | 0.04% |
| 2025-04-16 | 0 | 54.52 | 50.88 | - | 54.52 | 54.52 | 5,032 | 274,327 | 54.516 | 54.52 | 50.88 | - | 54.52 | 54.52 | 5,032 | 54.516 | 0.04% |
| 2025-04-15 | 0 | 54.50 | 50.88 | - | 54.50 | 54.50 | 200 | 10,900 | 54.500 | 54.50 | 50.88 | - | 54.50 | 54.50 | 200 | 54.500 | 0.00% |
| 2025-04-14 | 0 | 54.50 | 50.88 | - | 54.50 | 54.50 | 1,800 | 98,100 | 54.500 | 54.50 | 50.88 | - | 54.50 | 54.50 | 1,800 | 54.500 | 0.15% |
| 2025-04-11 | 0 | 54.42 | 54.42 | 54.60 | - | - | 0 | 0 | - | 54.42 | 54.42 | 54.60 | - | - | 0 | - | 0.04% |
| 2025-04-10 | 0 | 54.40 | 53.88 | - | 54.40 | 54.40 | 1,000 | 54,400 | 54.400 | 54.40 | 53.88 | - | 54.40 | 54.40 | 1,000 | 54.400 | -0.37% |
| 2025-04-09 | 0 | 54.60 | - | - | 54.64 | 54.66 | 2,200 | 120,218 | 54.645 | 54.60 | - | - | 54.64 | 54.66 | 2,200 | 54.645 | 0.04% |
| 2025-04-08 | 0 | 54.58 | 54.50 | 54.66 | - | - | 0 | 0 | - | 54.58 | 54.50 | 54.66 | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 54.58 | 54.46 | 54.66 | 54.46 | 54.60 | 6,750 | 368,389 | 54.576 | 54.58 | 54.46 | 54.66 | 54.46 | 54.60 | 6,750 | 54.576 | -0.04% |
| 2025-04-03 | 0 | 54.60 | 54.60 | 54.70 | 54.60 | 54.64 | 1,950 | 106,518 | 54.625 | 54.60 | 54.60 | 54.70 | 54.60 | 54.64 | 1,950 | 54.625 | 0.07% |
| 2025-04-02 | 0 | 54.56 | 54.50 | - | 54.56 | 54.56 | 67 | 3,646 | 54.418 | 54.56 | 54.50 | - | 54.56 | 54.56 | 67 | 54.418 | 0.11% |
| 2025-04-01 | 0 | 54.50 | - | 54.62 | 54.48 | 54.54 | 7,161 | 390,455 | 54.525 | 54.50 | - | 54.62 | 54.48 | 54.54 | 7,161 | 54.525 | -0.04% |
| 2025-03-31 | 0 | 54.52 | - | - | - | - | 0 | 0 | - | 54.52 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-28 | 0 | 54.52 | - | - | 54.52 | 54.52 | 100 | 5,452 | 54.520 | 54.52 | - | - | 54.52 | 54.52 | 100 | 54.520 | 0.15% |
| 2025-03-27 | 0 | 54.44 | - | 54.50 | 54.44 | 54.44 | 1,300 | 70,772 | 54.440 | 54.44 | - | 54.50 | 54.44 | 54.44 | 1,300 | 54.440 | -0.11% |
| 2025-03-26 | 0 | 54.50 | 54.34 | 54.50 | 54.50 | 54.50 | 5,550 | 302,475 | 54.500 | 54.50 | 54.34 | 54.50 | 54.50 | 54.50 | 5,550 | 54.500 | -0.07% |
| 2025-03-25 | 0 | 54.54 | - | - | 54.54 | 54.54 | 1,300 | 70,902 | 54.540 | 54.54 | - | - | 54.54 | 54.54 | 1,300 | 54.540 | 0.11% |
| 2025-03-24 | 0 | 54.48 | - | - | - | - | 0 | 0 | - | 54.48 | - | - | - | - | 0 | - | -0.15% |
| 2025-03-21 | 0 | 54.56 | - | - | 54.56 | 54.56 | 1,900 | 103,664 | 54.560 | 54.56 | - | - | 54.56 | 54.56 | 1,900 | 54.560 | 0.29% |
| 2025-03-20 | 0 | 54.40 | 54.40 | - | - | - | 0 | 0 | - | 54.40 | 54.40 | - | - | - | 0 | - | 0.00% |
| 2025-03-19 | 0 | 54.40 | 54.40 | 54.50 | - | - | 0 | 0 | - | 54.40 | 54.40 | 54.50 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 54.40 | - | - | 54.40 | 54.40 | 100 | 5,440 | 54.400 | 54.40 | - | - | 54.40 | 54.40 | 100 | 54.400 | -0.07% |
| 2025-03-17 | 0 | 54.44 | 54.44 | - | 54.40 | 54.40 | 286 | 15,538 | 54.329 | 54.44 | 54.44 | - | 54.40 | 54.40 | 286 | 54.329 | -0.07% |
| 2025-03-14 | 0 | 54.48 | - | - | 54.40 | 54.48 | 3,100 | 168,704 | 54.421 | 54.48 | - | - | 54.40 | 54.48 | 3,100 | 54.421 | 0.22% |
| 2025-03-13 | 0 | 54.36 | 54.36 | - | 54.36 | 54.36 | 174 | 9,445 | 54.282 | 54.36 | 54.36 | - | 54.36 | 54.36 | 174 | 54.282 | -0.11% |
| 2025-03-12 | 0 | 54.42 | - | - | - | - | 0 | 0 | - | 54.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-11 | 0 | 54.42 | - | - | - | - | 0 | 0 | - | 54.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-10 | 0 | 54.42 | - | - | 54.36 | 54.42 | 3,389 | 184,340 | 54.394 | 54.42 | - | - | 54.36 | 54.42 | 3,389 | 54.394 | 0.11% |
| 2025-03-07 | 0 | 54.36 | - | - | 54.36 | 54.46 | 6,552 | 356,724 | 54.445 | 54.36 | - | - | 54.36 | 54.46 | 6,552 | 54.445 | -0.07% |
| 2025-03-06 | 0 | 54.40 | - | 54.40 | 54.40 | 54.40 | 1,150 | 62,560 | 54.400 | 54.40 | - | 54.40 | 54.40 | 54.40 | 1,150 | 54.400 | 0.04% |
| 2025-03-05 | 0 | 54.38 | 54.34 | - | 54.38 | 54.40 | 7,000 | 380,799 | 54.400 | 54.38 | 54.34 | - | 54.38 | 54.40 | 7,000 | 54.400 | 0.07% |
| 2025-03-04 | 0 | 54.34 | - | - | 54.34 | 54.42 | 5,600 | 304,744 | 54.419 | 54.34 | - | - | 54.34 | 54.42 | 5,600 | 54.419 | -0.29% |
| 2025-03-03 | 0 | 54.50 | 54.40 | - | 54.50 | 55.00 | 7,000 | 382,500 | 54.643 | 54.50 | 54.40 | - | 54.50 | 55.00 | 7,000 | 54.643 | -0.84% |
| 2025-02-28 | 0 | 54.96 | - | - | 54.94 | 55.00 | 16,300 | 895,849 | 54.960 | 54.96 | - | - | 54.94 | 55.00 | 16,300 | 54.960 | 0.04% |
| 2025-02-27 | 0 | 54.94 | 54.88 | - | 54.88 | 54.94 | 4,011 | 220,351 | 54.937 | 54.94 | 54.88 | - | 54.88 | 54.94 | 4,011 | 54.937 | 0.11% |
| 2025-02-26 | 0 | 54.88 | 54.84 | - | 54.88 | 54.88 | 2,400 | 131,712 | 54.880 | 54.88 | 54.84 | - | 54.88 | 54.88 | 2,400 | 54.880 | -0.04% |
| 2025-02-25 | 0 | 54.90 | 54.86 | - | 54.90 | 54.90 | 5,500 | 301,950 | 54.900 | 54.90 | 54.86 | - | 54.90 | 54.90 | 5,500 | 54.900 | 0.07% |
| 2025-02-24 | 0 | 54.86 | 54.82 | - | - | - | 0 | 0 | - | 54.86 | 54.82 | - | - | - | 0 | - | 0.00% |
| 2025-02-21 | 0 | 54.86 | - | - | 54.86 | 54.90 | 6,550 | 359,375 | 54.866 | 54.86 | - | - | 54.86 | 54.90 | 6,550 | 54.866 | -0.07% |
| 2025-02-20 | 0 | 54.90 | - | - | 54.90 | 54.90 | 5,500 | 301,950 | 54.900 | 54.90 | - | - | 54.90 | 54.90 | 5,500 | 54.900 | 0.04% |
| 2025-02-19 | 0 | 54.88 | - | - | 54.88 | 54.90 | 6,632 | 364,052 | 54.893 | 54.88 | - | - | 54.88 | 54.90 | 6,632 | 54.893 | -0.04% |
| 2025-02-18 | 0 | 54.90 | 54.88 | - | 54.90 | 54.90 | 200 | 10,980 | 54.900 | 54.90 | 54.88 | - | 54.90 | 54.90 | 200 | 54.900 | 0.00% |
| 2025-02-17 | 0 | 54.90 | 54.88 | - | 54.90 | 54.90 | 124 | 6,794 | 54.790 | 54.90 | 54.88 | - | 54.90 | 54.90 | 124 | 54.790 | -0.07% |
| 2025-02-14 | 0 | 54.94 | 54.88 | - | - | - | 0 | 0 | - | 54.94 | 54.88 | - | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 54.94 | 54.88 | - | 54.94 | 54.94 | 5,500 | 302,170 | 54.940 | 54.94 | 54.88 | - | 54.94 | 54.94 | 5,500 | 54.940 | -0.04% |
| 2025-02-12 | 0 | 54.96 | 54.96 | - | 54.96 | 54.96 | 50 | 2,748 | 54.960 | 54.96 | 54.96 | - | 54.96 | 54.96 | 50 | 54.960 | -0.07% |
| 2025-02-11 | 0 | 55.00 | 55.00 | - | 55.00 | 55.00 | 25,500 | 1,402,500 | 55.000 | 55.00 | 55.00 | - | 55.00 | 55.00 | 25,500 | 55.000 | 0.07% |
| 2025-02-10 | 0 | 54.96 | - | - | - | - | 0 | 0 | - | 54.96 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 54.96 | - | - | 54.96 | 54.96 | 100 | 5,496 | 54.960 | 54.96 | - | - | 54.96 | 54.96 | 100 | 54.960 | 0.00% |
| 2025-02-06 | 0 | 54.96 | - | - | - | - | 0 | 0 | - | 54.96 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 54.96 | - | - | 54.96 | 54.96 | 1,421 | 78,084 | 54.950 | 54.96 | - | - | 54.96 | 54.96 | 1,421 | 54.950 | 0.00% |
| 2025-02-04 | 0 | 54.96 | - | - | 54.96 | 54.96 | 1,000 | 54,960 | 54.960 | 54.96 | - | - | 54.96 | 54.96 | 1,000 | 54.960 | 0.11% |
| 2025-02-03 | 0 | 54.90 | - | - | - | - | 0 | 0 | - | 54.90 | - | - | - | - | 0 | - | 0.07% |
| 2025-01-28 | 0 | 54.86 | - | - | 54.86 | 54.86 | 5,500 | 301,730 | 54.860 | 54.86 | - | - | 54.86 | 54.86 | 5,500 | 54.860 | -0.04% |
| 2025-01-27 | 0 | 54.88 | 54.88 | - | - | - | 0 | 0 | - | 54.88 | 54.88 | - | - | - | 0 | - | 0.15% |
| 2025-01-24 | 0 | 54.80 | - | - | 54.80 | 54.86 | 5,224 | 286,562 | 54.855 | 54.80 | - | - | 54.80 | 54.86 | 5,224 | 54.855 | 0.00% |
| 2025-01-23 | 0 | 54.80 | - | - | - | - | 0 | 0 | - | 54.80 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-22 | 0 | 54.80 | - | - | - | - | 0 | 0 | - | 54.80 | - | - | - | - | 0 | - | 0.07% |
| 2025-01-21 | 0 | 54.76 | - | - | 54.76 | 54.76 | 163 | 8,918 | 54.712 | 54.76 | - | - | 54.76 | 54.76 | 163 | 54.712 | -0.07% |
| 2025-01-20 | 0 | 54.80 | - | - | - | - | 0 | 0 | - | 54.80 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 54.80 | - | - | 54.80 | 54.80 | 3,700 | 202,760 | 54.800 | 54.80 | - | - | 54.80 | 54.80 | 3,700 | 54.800 | -0.07% |
| 2025-01-16 | 0 | 54.84 | - | - | 54.84 | 54.84 | 1,000 | 54,840 | 54.840 | 54.84 | - | - | 54.84 | 54.84 | 1,000 | 54.840 | -0.04% |
| 2025-01-15 | 0 | 54.86 | - | - | 54.86 | 54.86 | 1,157 | 63,473 | 54.860 | 54.86 | - | - | 54.86 | 54.86 | 1,157 | 54.860 | 0.11% |
| 2025-01-14 | 0 | 54.80 | 54.70 | - | 54.80 | 54.80 | 500 | 27,400 | 54.800 | 54.80 | 54.70 | - | 54.80 | 54.80 | 500 | 54.800 | 0.07% |
| 2025-01-13 | 0 | 54.76 | - | - | - | - | 0 | 0 | - | 54.76 | - | - | - | - | 0 | - | 0.11% |
| 2025-01-10 | 0 | 54.70 | - | - | - | - | 0 | 0 | - | 54.70 | - | - | - | - | 0 | - | 0.07% |
| 2025-01-09 | 0 | 54.66 | - | - | - | - | 0 | 0 | - | 54.66 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 54.66 | - | - | 54.66 | 54.66 | 8,100 | 442,746 | 54.660 | 54.66 | - | - | 54.66 | 54.66 | 8,100 | 54.660 | 0.00% |
| 2025-01-07 | 0 | 54.66 | - | - | 54.66 | 54.76 | 2,700 | 147,682 | 54.697 | 54.66 | - | - | 54.66 | 54.76 | 2,700 | 54.697 | -0.18% |
| 2025-01-06 | 0 | 54.76 | - | - | 54.76 | 54.76 | 100 | 5,476 | 54.760 | 54.76 | - | - | 54.76 | 54.76 | 100 | 54.760 | 0.11% |
| 2025-01-03 | 0 | 54.70 | 54.70 | 54.80 | 54.68 | 54.68 | 1,800 | 98,424 | 54.680 | 54.70 | 54.70 | 54.80 | 54.68 | 54.68 | 1,800 | 54.680 | 0.15% |
| 2025-01-02 | 0 | 54.62 | - | - | 54.62 | 54.62 | 900 | 49,158 | 54.620 | 54.62 | - | - | 54.62 | 54.62 | 900 | 54.620 | 0.04% |
| 2024-12-31 | 0 | 54.60 | - | - | - | - | 0 | 0 | - | 54.60 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 54.60 | 54.60 | - | - | - | 0 | 0 | - | 54.60 | 54.60 | - | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 54.60 | - | - | 54.66 | 54.66 | 1,300 | 71,058 | 54.660 | 54.60 | - | - | 54.66 | 54.66 | 1,300 | 54.660 | 0.00% |
| 2024-12-24 | 0 | 54.60 | 54.54 | 54.72 | 54.60 | 54.60 | 1,000 | 54,600 | 54.600 | 54.60 | 54.54 | 54.72 | 54.60 | 54.60 | 1,000 | 54.600 | 0.07% |
| 2024-12-23 | 0 | 54.56 | - | - | - | - | 0 | 0 | - | 54.56 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 54.56 | - | - | - | - | 0 | 0 | - | 54.56 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-19 | 0 | 54.56 | - | - | 54.56 | 54.58 | 1,300 | 70,935 | 54.565 | 54.56 | - | - | 54.56 | 54.58 | 1,300 | 54.565 | 0.00% |
| 2024-12-18 | 0 | 54.56 | - | - | 54.56 | 54.56 | 500 | 27,280 | 54.560 | 54.56 | - | - | 54.56 | 54.56 | 500 | 54.560 | 0.11% |
| 2024-12-17 | 0 | 54.50 | 54.50 | - | - | - | 0 | 0 | - | 54.50 | 54.50 | - | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 54.50 | 54.50 | 54.70 | - | - | 0 | 0 | - | 54.50 | 54.50 | 54.70 | - | - | 0 | - | 0.15% |
| 2024-12-13 | 0 | 54.42 | - | - | - | - | 0 | 0 | - | 54.42 | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy