SDSI
American Century Short Duration Strategic Income ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:44:05 PM EDT
50.56USD-0.010%(-0.01)2,577
50.54Bid50.79Ask0.25SpreadSDSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.64 | 50.64 | 50.51 | 50.55 | -0.030% | 164,624 | 0.000% | |
| 2026-10-01 | 50.49 | 50.58 | 50.47 | 50.57 | +0.050% | 26,568 | -0.030% | |
| 2026-09-30 | 50.60 | 50.60 | 50.51 | 50.54 | 0.000% | 161,770 | +0.020% | |
| 2026-09-29 | 50.50 | 50.57 | 50.46 | 50.54 | +0.049% | 17,837 | +0.020% | |
| 2026-09-28 | 50.53 | 50.75 | 50.49 | 50.52 | -0.089% | 22,806 | +0.070% | |
| 2026-09-25 | 50.53 | 50.56 | 50.51 | 50.56 | +0.224% | 6,306 | -0.019% | |
| 2026-09-24 | 50.59 | 50.60 | 50.44 | 50.45 | -0.283% | 35,948 | +0.205% | |
| 2026-09-23 | 50.65 | 50.68 | 50.55 | 50.59 | -0.364% | 71,231 | -0.079% | |
| 2026-09-22 | 50.73 | 50.79 | 50.72 | 50.77 | +0.128% | 44,306 | -0.443% | |
| 2026-09-21 | 50.72 | 50.73 | 50.69 | 50.71 | +0.040% | 16,490 | -0.315% | |
| 2026-09-18 | 50.71 | 50.72 | 50.64 | 50.69 | -0.089% | 99,794 | -0.276% | |
| 2026-09-17 | 50.75 | 50.75 | 50.70 | 50.73 | +0.138% | 8,782 | -0.364% | |
| 2026-09-16 | 50.74 | 50.81 | 50.66 | 50.67 | -0.010% | 45,602 | -0.227% | |
| 2026-09-15 | 50.71 | 50.72 | 50.64 | 50.67 | -0.059% | 32,325 | -0.236% | |
| 2026-09-14 | 50.70 | 50.73 | 50.69 | 50.70 | -0.089% | 12,339 | -0.295% | |
| 2026-09-11 | 50.79 | 50.79 | 50.74 | 50.74 | +0.010% | 6,521 | -0.384% | |
| 2026-09-10 | 50.82 | 50.83 | 50.71 | 50.74 | -0.314% | 53,725 | -0.374% | |
| 2026-09-09 | 50.93 | 50.95 | 50.87 | 50.90 | -0.128% | 54,462 | -0.687% | |
| 2026-09-08 | 50.96 | 51.00 | 50.95 | 50.97 | -0.088% | 9,042 | -0.814% | |
| 2026-09-04 | 50.97 | 51.21 | 50.95 | 51.01 | -0.305% | 17,838 | -0.901% | |
| 2026-09-03 | 51.15 | 51.19 | 51.15 | 51.17 | +0.100% | 45,309 | -1.204% | |
| 2026-09-02 | 51.11 | 51.13 | 51.03 | 51.12 | +0.039% | 30,132 | -1.105% | |
| 2026-09-01 | 51.12 | 51.12 | 51.08 | 51.09 | -0.180% | 13,918 | -1.066% | |
| 2026-08-31 | 51.15 | 51.21 | 51.15 | 51.19 | +0.023% | 11,346 | -1.244% | |
| 2026-08-28 | 51.23 | 51.23 | 51.16 | 51.17 | -0.137% | 7,486 | -1.221% | |
| 2026-08-27 | 51.23 | 51.26 | 51.23 | 51.24 | -0.020% | 6,847 | -1.356% | |
| 2026-08-26 | 51.24 | 51.26 | 51.19 | 51.26 | +0.000% | 32,938 | -1.375% | |
| 2026-08-25 | 51.21 | 51.26 | 51.21 | 51.26 | +0.137% | 10,022 | -1.375% | |
| 2026-08-24 | 51.17 | 51.20 | 51.17 | 51.19 | +0.010% | 9,077 | -1.240% | |
| 2026-08-21 | 51.20 | 51.20 | 51.13 | 51.18 | +0.049% | 9,583 | -1.231% | |
| 2026-08-20 | 51.17 | 51.20 | 50.96 | 51.16 | -0.127% | 16,741 | -1.182% | |
| 2026-08-19 | 51.21 | 51.24 | 51.20 | 51.22 | +0.137% | 30,693 | -1.308% | |
| 2026-08-18 | 51.13 | 51.16 | 51.12 | 51.15 | -0.137% | 9,807 | -1.173% | |
| 2026-08-17 | 51.20 | 51.24 | 51.19 | 51.22 | +0.039% | 312,102 | -1.308% | |
| 2026-08-14 | 51.22 | 51.22 | 51.06 | 51.20 | -0.059% | 9,454 | -1.269% | |
| 2026-08-13 | 51.18 | 51.27 | 51.18 | 51.23 | +0.166% | 12,419 | -1.327% | |
| 2026-08-12 | 51.15 | 51.17 | 51.10 | 51.15 | +0.008% | 33,460 | -1.163% | |
| 2026-08-11 | 51.10 | 51.39 | 51.10 | 51.14 | +0.051% | 29,973 | -1.155% | |
| 2026-08-10 | 51.11 | 51.14 | 51.10 | 51.11 | -0.079% | 10,067 | -1.104% | |
| 2026-08-07 | 51.14 | 51.17 | 51.12 | 51.16 | +0.148% | 23,175 | -1.182% | |
| 2026-08-06 | 51.09 | 51.14 | 51.06 | 51.08 | -0.524% | 317,815 | -1.036% | |
| 2026-08-05 | 51.33 | 51.36 | 51.30 | 51.35 | +0.017% | 46,203 | -1.555% | |
| 2026-08-04 | 51.30 | 51.34 | 51.30 | 51.34 | +0.193% | 18,759 | -1.538% | |
| 2026-08-03 | 51.23 | 51.25 | 51.22 | 51.24 | +0.070% | 6,210 | -1.348% | |
| 2026-07-31 | 51.20 | 51.20 | 51.15 | 51.20 | -0.001% | 18,323 | -1.279% | |
| 2026-07-30 | 51.20 | 51.21 | 51.18 | 51.21 | +0.040% | 5,913 | -1.279% | |
| 2026-07-29 | 51.10 | 51.24 | 51.06 | 51.19 | +0.127% | 241,625 | -1.240% | |
| 2026-07-28 | 51.10 | 51.14 | 51.10 | 51.12 | +0.077% | 8,874 | -1.115% | |
| 2026-07-27 | 51.10 | 51.10 | 51.03 | 51.08 | +0.011% | 10,803 | -1.038% | |
| 2026-07-24 | 51.07 | 51.09 | 51.06 | 51.08 | +0.039% | 19,616 | -1.028% | |
| 2026-07-23 | 51.04 | 51.05 | 51.02 | 51.05 | -0.098% | 17,803 | -0.989% | |
| 2026-07-22 | 51.13 | 51.13 | 51.09 | 51.10 | -0.088% | 24,659 | -1.086% | |
| 2026-07-21 | 51.16 | 51.17 | 51.14 | 51.15 | -0.078% | 11,237 | -1.173% | |
| 2026-07-20 | 51.18 | 51.23 | 51.18 | 51.19 | -0.049% | 18,138 | -1.250% | |
| 2026-07-17 | 51.22 | 51.23 | 51.20 | 51.22 | +0.020% | 9,407 | -1.298% | |
| 2026-07-16 | 51.19 | 51.23 | 51.19 | 51.20 | -0.039% | 6,705 | -1.279% | |
| 2026-07-15 | 51.18 | 51.28 | 51.17 | 51.23 | +0.166% | 53,073 | -1.317% | |
| 2026-07-14 | 51.11 | 51.15 | 51.06 | 51.14 | +0.128% | 50,390 | -1.154% | |
| 2026-07-13 | 51.14 | 51.14 | 51.07 | 51.08 | -0.117% | 9,755 | -1.028% | |
| 2026-07-10 | 51.15 | 51.17 | 51.10 | 51.13 | -0.049% | 15,837 | -1.144% | |
| 2026-07-09 | 51.16 | 51.22 | 51.15 | 51.16 | +0.088% | 4,885 | -1.192% | |
| 2026-07-08 | 51.14 | 51.14 | 51.10 | 51.12 | -0.117% | 25,041 | -1.105% | |
| 2026-07-07 | 51.19 | 51.25 | 51.16 | 51.17 | -0.505% | 26,320 | -1.221% | |
| 2026-07-06 | 51.40 | 51.47 | 51.38 | 51.44 | +0.068% | 29,190 | -1.720% | |
| 2026-07-02 | 51.40 | 51.40 | 51.38 | 51.40 | +0.117% | 9,219 | -1.653% | |
| 2026-07-01 | 51.31 | 51.36 | 51.31 | 51.34 | -0.019% | 18,495 | -1.538% | |
| 2026-06-30 | 51.35 | 51.41 | 51.34 | 51.35 | -0.029% | 13,686 | -1.558% | |
| 2026-06-29 | 51.36 | 51.38 | 51.35 | 51.37 | +0.039% | 3,676 | -1.586% | |
| 2026-06-26 | 51.32 | 51.37 | 51.32 | 51.34 | +0.088% | 4,910 | -1.548% | |
| 2026-06-25 | 51.27 | 51.33 | 51.27 | 51.30 | +0.019% | 18,305 | -1.462% | |
| 2026-06-24 | 51.30 | 51.31 | 51.28 | 51.29 | +0.039% | 4,852 | -1.442% | |
| 2026-06-23 | 51.25 | 51.35 | 51.24 | 51.27 | +0.071% | 27,611 | -1.404% | |
| 2026-06-22 | 51.23 | 51.27 | 51.22 | 51.23 | -0.051% | 11,435 | -1.334% | |
| 2026-06-18 | 51.27 | 51.30 | 51.25 | 51.26 | +0.146% | 9,932 | -1.385% | |
| 2026-06-17 | 51.30 | 51.30 | 51.19 | 51.19 | -0.224% | 9,323 | -1.240% | |
| 2026-06-16 | 51.30 | 51.33 | 51.29 | 51.30 | -0.010% | 142,014 | -1.462% | |
| 2026-06-15 | 51.34 | 51.34 | 51.29 | 51.30 | +0.088% | 3,981 | -1.471% | |
| 2026-06-12 | 51.25 | 51.29 | 51.25 | 51.26 | +0.020% | 3,589 | -1.385% | |
| 2026-06-11 | 51.15 | 51.25 | 51.15 | 51.25 | +0.205% | 27,206 | -1.365% | |
| 2026-06-10 | 51.18 | 51.18 | 51.14 | 51.15 | -0.088% | 44,028 | -1.163% | |
| 2026-06-09 | 51.16 | 51.23 | 51.15 | 51.19 | +0.088% | 20,108 | -1.250% | |
| 2026-06-08 | 51.14 | 51.17 | 51.13 | 51.15 | +0.039% | 7,757 | -1.163% | |
| 2026-06-05 | 51.15 | 51.17 | 51.11 | 51.13 | -0.195% | 46,431 | -1.124% | |
| 2026-06-04 | 51.22 | 51.24 | 51.21 | 51.23 | -0.321% | 15,768 | -1.317% | |
| 2026-06-03 | 51.37 | 51.43 | 51.37 | 51.39 | -0.039% | 53,291 | -1.634% | |
| 2026-06-02 | 51.40 | 51.43 | 51.39 | 51.41 | +0.078% | 15,082 | -1.672% | |
| 2026-06-01 | 51.36 | 51.46 | 51.34 | 51.37 | -0.107% | 54,944 | -1.596% | |
| 2026-05-29 | 51.41 | 51.44 | 51.41 | 51.43 | +0.098% | 10,608 | -1.701% | |
| 2026-05-28 | 51.34 | 51.42 | 51.33 | 51.38 | +0.058% | 22,048 | -1.605% | |
| 2026-05-27 | 51.34 | 51.39 | 51.33 | 51.34 | +0.019% | 86,498 | -1.548% | |
| 2026-05-26 | 51.29 | 51.36 | 51.29 | 51.34 | +0.127% | 17,333 | -1.529% | |
| 2026-05-22 | 51.35 | 51.35 | 51.25 | 51.27 | +0.010% | 14,850 | -1.404% | |
| 2026-05-21 | 51.20 | 51.29 | 51.20 | 51.27 | -0.010% | 21,791 | -1.394% | |
| 2026-05-20 | 51.19 | 51.30 | 51.17 | 51.27 | +0.166% | 13,653 | -1.404% | |
| 2026-05-19 | 51.18 | 51.23 | 51.17 | 51.19 | -0.059% | 9,222 | -1.240% | |
| 2026-05-18 | 51.22 | 51.26 | 51.20 | 51.22 | +0.049% | 12,063 | -1.298% | |
| 2026-05-15 | 51.21 | 51.21 | 51.18 | 51.19 | -0.127% | 3,761 | -1.250% | |
| 2026-05-14 | 51.29 | 51.29 | 51.26 | 51.26 | -0.058% | 7,183 | -1.375% | |
| 2026-05-13 | 51.25 | 51.32 | 51.23 | 51.28 | +0.059% | 21,499 | -1.433% | |
| 2026-05-12 | 51.24 | 51.30 | 51.23 | 51.26 | -0.107% | 5,735 | -1.375% | |
| 2026-05-11 | 51.32 | 51.38 | 51.31 | 51.31 | -0.029% | 14,049 | -1.481% | |
| 2026-05-08 | 51.33 | 51.38 | 51.31 | 51.33 | +0.098% | 8,317 | -1.510% | |
| 2026-05-07 | 51.34 | 51.38 | 51.27 | 51.27 | -0.088% | 17,488 | -1.414% | |
| 2026-05-06 | 51.32 | 51.36 | 51.30 | 51.32 | -0.185% | 15,938 | -1.500% | |
| 2026-05-05 | 51.41 | 51.47 | 51.39 | 51.41 | +0.058% | 19,360 | -1.682% | |
| 2026-05-04 | 51.41 | 51.41 | 51.38 | 51.38 | -0.126% | 7,817 | -1.625% | |
| 2026-05-01 | 51.42 | 51.52 | 51.42 | 51.45 | +0.019% | 11,751 | -1.749% | |
| 2026-04-30 | 51.36 | 51.49 | 51.35 | 51.44 | +0.127% | 34,921 | -1.730% | |
| 2026-04-29 | 51.40 | 51.45 | 51.37 | 51.38 | -0.088% | 314,044 | -1.605% | |
| 2026-04-28 | 51.41 | 51.44 | 51.40 | 51.42 | -0.029% | 19,339 | -1.692% | |
| 2026-04-27 | 51.46 | 51.46 | 51.40 | 51.44 | -0.058% | 8,825 | -1.720% | |
| 2026-04-24 | 51.42 | 51.52 | 51.42 | 51.47 | +0.058% | 21,577 | -1.778% | |
| 2026-04-23 | 51.41 | 51.46 | 51.41 | 51.44 | -0.019% | 17,351 | -1.720% | |
| 2026-04-22 | 51.42 | 51.52 | 51.42 | 51.45 | +0.039% | 7,684 | -1.739% | |
| 2026-04-21 | 51.46 | 51.51 | 51.42 | 51.42 | -0.078% | 14,297 | -1.701% | |
| 2026-04-20 | 51.46 | 51.50 | 51.45 | 51.47 | -0.019% | 25,495 | -1.778% | |
| 2026-04-17 | 51.47 | 51.56 | 51.45 | 51.48 | +0.204% | 5,105 | -1.797% | |
| 2026-04-16 | 51.40 | 51.40 | 51.27 | 51.37 | -0.049% | 27,263 | -1.596% | |
| 2026-04-15 | 51.39 | 51.45 | 51.36 | 51.40 | -0.019% | 5,833 | -1.644% | |
| 2026-04-14 | 51.36 | 51.46 | 51.36 | 51.41 | +0.117% | 6,125 | -1.663% | |
| 2026-04-13 | 51.25 | 51.35 | 51.22 | 51.34 | +0.088% | 10,656 | -1.548% | |
| 2026-04-10 | 51.34 | 51.38 | 51.27 | 51.30 | -0.107% | 9,453 | -1.462% | |
| 2026-04-09 | 51.28 | 51.40 | 51.26 | 51.35 | +0.156% | 13,633 | -1.567% | |
| 2026-04-08 | 51.36 | 51.36 | 51.24 | 51.27 | +0.195% | 16,464 | -1.414% | |
| 2026-04-07 | 51.09 | 51.18 | 51.07 | 51.17 | -0.302% | 18,982 | -1.221% | |
| 2026-04-06 | 51.30 | 51.34 | 51.30 | 51.33 | +0.010% | 5,489 | -1.519% | |
| 2026-04-02 | 51.25 | 51.34 | 51.25 | 51.33 | +0.088% | 9,410 | -1.510% | |
| 2026-04-01 | 51.28 | 51.31 | 51.28 | 51.28 | -0.018% | 6,020 | -1.423% | |
| 2026-03-31 | 51.23 | 51.30 | 51.16 | 51.29 | +0.390% | 19,011 | -1.440% | |
| 2026-03-30 | 51.08 | 51.13 | 51.07 | 51.09 | +0.108% | 6,366 | -1.057% | |
| 2026-03-27 | 50.97 | 51.07 | 50.97 | 51.03 | -0.020% | 25,877 | -0.950% | |
| 2026-03-26 | 51.09 | 51.15 | 51.05 | 51.05 | -0.322% | 19,173 | -0.969% | |
| 2026-03-25 | 51.16 | 51.27 | 51.16 | 51.21 | +0.127% | 9,137 | -1.288% | |
| 2026-03-24 | 51.14 | 51.20 | 51.12 | 51.15 | -0.117% | 15,729 | -1.163% | |
| 2026-03-23 | 51.14 | 51.23 | 51.13 | 51.20 | +0.187% | 12,378 | -1.279% | |
| 2026-03-20 | 51.18 | 51.18 | 51.10 | 51.11 | -0.295% | 13,192 | -1.094% | |
| 2026-03-19 | 51.17 | 51.28 | 51.17 | 51.26 | +0.011% | 18,590 | -1.386% | |
| 2026-03-18 | 51.28 | 51.31 | 51.26 | 51.26 | -0.136% | 28,774 | -1.375% | |
| 2026-03-17 | 51.28 | 51.34 | 51.28 | 51.33 | +0.117% | 3,815 | -1.510% | |
| 2026-03-16 | 51.28 | 51.28 | 51.20 | 51.27 | +0.147% | 10,840 | -1.394% | |
| 2026-03-13 | 51.27 | 51.27 | 51.18 | 51.19 | -0.117% | 27,321 | -1.250% | |
| 2026-03-12 | 51.32 | 51.38 | 51.23 | 51.25 | -0.272% | 34,066 | -1.365% | |
| 2026-03-11 | 51.41 | 51.41 | 51.38 | 51.39 | -0.136% | 118,668 | -1.634% | |
| 2026-03-10 | 51.47 | 51.51 | 51.45 | 51.46 | -0.087% | 15,439 | -1.768% | |
| 2026-03-09 | 51.37 | 51.51 | 51.35 | 51.51 | +0.058% | 16,046 | -1.854% | |
| 2026-03-06 | 51.41 | 51.76 | 51.40 | 51.48 | -0.058% | 20,080 | -1.797% | |
| 2026-03-05 | 51.49 | 51.52 | 51.47 | 51.51 | -0.473% | 15,752 | -1.854% | |
| 2026-03-04 | 51.72 | 51.81 | 51.72 | 51.75 | +0.029% | 21,051 | -2.318% | |
| 2026-03-03 | 51.64 | 51.77 | 51.63 | 51.73 | -0.154% | 19,191 | -2.290% | |
| 2026-03-02 | 51.75 | 52.04 | 51.74 | 51.81 | -0.029% | 20,214 | -2.441% | |
| 2026-02-27 | 51.82 | 51.83 | 51.82 | 51.83 | +0.028% | 8,521 | -2.469% | |
| 2026-02-26 | 51.83 | 51.83 | 51.81 | 51.82 | -0.018% | 8,479 | -2.442% | |
| 2026-02-25 | 51.81 | 51.84 | 51.80 | 51.83 | -0.030% | 5,083 | -2.460% | |
| 2026-02-24 | 51.82 | 51.89 | 51.80 | 51.84 | +0.030% | 84,094 | -2.489% | |
| 2026-02-23 | 51.82 | 51.85 | 51.81 | 51.83 | +0.010% | 4,717 | -2.460% | |
| 2026-02-20 | 51.78 | 51.84 | 51.78 | 51.82 | +0.044% | 7,629 | -2.450% | |
| 2026-02-19 | 51.78 | 51.83 | 51.76 | 51.80 | +0.024% | 14,556 | -2.408% | |
| 2026-02-18 | 51.81 | 51.83 | 51.77 | 51.78 | -0.029% | 17,101 | -2.384% | |
| 2026-02-17 | 51.77 | 51.84 | 51.77 | 51.80 | +0.029% | 12,904 | -2.413% | |
| 2026-02-13 | 51.77 | 51.82 | 51.76 | 51.78 | +0.126% | 5,105 | -2.384% | |
| 2026-02-12 | 51.71 | 51.74 | 51.70 | 51.72 | +0.048% | 4,817 | -2.262% | |
| 2026-02-11 | 51.70 | 51.70 | 51.61 | 51.70 | -0.106% | 13,985 | -2.215% | |
| 2026-02-10 | 51.71 | 51.79 | 51.71 | 51.75 | +0.048% | 25,600 | -2.318% | |
| 2026-02-09 | 51.69 | 51.73 | 51.69 | 51.73 | +0.068% | 9,882 | -2.271% | |
| 2026-02-06 | 51.68 | 51.70 | 51.66 | 51.69 | +0.037% | 10,273 | -2.205% | |
| 2026-02-05 | 51.64 | 51.70 | 51.63 | 51.67 | -0.259% | 14,830 | -2.169% | |
| 2026-02-04 | 51.81 | 51.82 | 51.78 | 51.81 | -0.022% | 28,545 | -2.423% | |
| 2026-02-03 | 51.78 | 51.82 | 51.77 | 51.82 | -0.035% | 39,099 | -2.445% | |
| 2026-02-02 | 51.83 | 51.85 | 51.81 | 51.84 | -0.009% | 18,764 | -2.479% | |
| 2026-01-30 | 51.80 | 51.85 | 51.80 | 51.84 | +0.058% | 22,212 | -2.488% | |
| 2026-01-29 | 51.74 | 51.90 | 51.74 | 51.81 | +0.058% | 21,110 | -2.432% | |
| 2026-01-28 | 51.77 | 51.82 | 51.75 | 51.78 | +0.029% | 14,098 | -2.375% | |
| 2026-01-27 | 51.75 | 51.79 | 51.75 | 51.77 | +0.010% | 19,822 | -2.347% | |
| 2026-01-26 | 51.73 | 51.78 | 51.72 | 51.76 | +0.029% | 19,413 | -2.337% | |
| 2026-01-23 | 51.67 | 51.80 | 51.63 | 51.74 | +0.106% | 27,244 | -2.309% | |
| 2026-01-22 | 51.68 | 51.72 | 51.67 | 51.69 | +0.039% | 11,555 | -2.205% | |
| 2026-01-21 | 51.61 | 51.68 | 51.61 | 51.67 | +0.077% | 55,730 | -2.167% | |
| 2026-01-20 | 51.61 | 51.63 | 51.61 | 51.63 | -0.122% | 2,111 | -2.091% | |
| 2026-01-16 | 51.63 | 51.70 | 51.63 | 51.69 | +0.055% | 21,397 | -2.211% | |
| 2026-01-15 | 51.67 | 51.70 | 51.66 | 51.66 | -0.097% | 12,854 | -2.158% | |
| 2026-01-14 | 51.66 | 51.78 | 51.64 | 51.72 | +0.155% | 72,218 | -2.252% | |
| 2026-01-13 | 51.64 | 51.64 | 51.59 | 51.63 | +0.010% | 8,074 | -2.101% | |
| 2026-01-12 | 51.61 | 51.64 | 51.61 | 51.63 | -0.029% | 8,724 | -2.091% | |
| 2026-01-09 | 51.58 | 51.68 | 51.58 | 51.65 | +0.039% | 80,413 | -2.120% | |
| 2026-01-08 | 51.61 | 51.63 | 51.60 | 51.63 | -0.058% | 4,415 | -2.082% | |
| 2026-01-07 | 51.64 | 51.66 | 51.63 | 51.66 | -0.054% | 8,994 | -2.139% | |
| 2026-01-06 | 51.64 | 51.69 | 51.61 | 51.68 | +0.083% | 21,069 | -2.192% | |
| 2026-01-05 | 51.61 | 51.67 | 51.60 | 51.64 | +0.078% | 9,443 | -2.110% | |
| 2026-01-02 | 51.59 | 51.61 | 51.57 | 51.60 | +0.039% | 5,755 | -2.034% | |
| 2025-12-31 | 51.60 | 51.62 | 51.58 | 51.58 | -0.113% | 9,983 | -1.997% | |
| 2025-12-30 | 51.56 | 51.71 | 51.56 | 51.64 | +0.094% | 19,397 | -2.108% | |
| 2025-12-29 | 51.57 | 51.61 | 51.54 | 51.59 | +0.035% | 37,082 | -2.016% | |
| 2025-12-26 | 51.53 | 51.60 | 51.53 | 51.57 | +0.072% | 11,226 | -1.981% | |
| 2025-12-24 | 51.48 | 51.54 | 51.48 | 51.53 | +0.107% | 321 | -1.911% | |
| 2025-12-23 | 51.46 | 51.50 | 51.46 | 51.48 | -0.010% | 11,789 | -1.806% | |
| 2025-12-22 | 51.49 | 51.52 | 51.47 | 51.48 | -0.117% | 23,866 | -1.816% | |
| 2025-12-19 | 51.48 | 51.60 | 51.48 | 51.55 | +0.114% | 25,690 | -1.931% | |
| 2025-12-18 | 51.47 | 51.50 | 51.45 | 51.49 | +0.079% | 144,790 | -1.818% | |
| 2025-12-17 | 51.43 | 51.45 | 51.41 | 51.45 | +0.030% | 188,380 | -1.740% | |
| 2025-12-16 | 51.40 | 51.47 | 51.39 | 51.43 | -0.436% | 3,918 | -1.711% | |
| 2025-12-15 | 51.65 | 51.67 | 51.64 | 51.66 | +0.039% | 5,330 | -2.139% | |
| 2025-12-12 | 51.64 | 51.65 | 51.62 | 51.63 | +0.012% | 8,583 | -2.101% | |
| 2025-12-11 | 51.64 | 51.65 | 51.62 | 51.63 | +0.055% | 162,915 | -2.089% | |
| 2025-12-10 | 51.52 | 51.60 | 51.52 | 51.60 | +0.107% | 2,431 | -2.034% | |
| 2025-12-09 | 51.57 | 51.57 | 51.53 | 51.55 | 0.000% | 10,345 | -1.930% | |
| 2025-12-08 | 51.55 | 51.59 | 51.52 | 51.55 | -0.126% | 18,582 | -1.930% | |
| 2025-12-05 | 51.62 | 51.62 | 51.58 | 51.61 | +0.016% | 10,539 | -2.053% | |
| 2025-12-04 | 51.60 | 51.62 | 51.58 | 51.60 | -0.025% | 6,895 | -2.038% | |
| 2025-12-03 | 51.59 | 51.63 | 51.59 | 51.62 | +0.078% | 7,163 | -2.063% | |
| 2025-12-02 | 51.55 | 51.59 | 51.54 | 51.58 | +0.058% | 6,234 | -1.987% | |
| 2025-12-01 | 51.54 | 51.57 | 51.52 | 51.55 | -0.439% | 9,332 | -1.930% | |
| 2025-11-28 | 51.76 | 51.78 | 51.76 | 51.77 | -0.005% | 2,899 | -2.361% | |
| 2025-11-26 | 51.72 | 51.79 | 51.71 | 51.77 | +0.019% | 12,602 | -2.366% | |
| 2025-11-25 | 51.70 | 51.86 | 51.70 | 51.77 | +0.049% | 17,522 | -2.347% | |
| 2025-11-24 | 51.63 | 51.83 | 51.63 | 51.74 | +0.174% | 25,294 | -2.299% | |
| 2025-11-21 | 51.65 | 51.67 | 51.62 | 51.65 | +0.145% | 6,651 | -2.129% | |
| 2025-11-20 | 51.62 | 51.67 | 51.58 | 51.58 | -0.039% | 8,242 | -1.987% | |
| 2025-11-19 | 51.57 | 51.63 | 51.57 | 51.59 | +0.010% | 7,341 | -2.025% | |
| 2025-11-18 | 51.56 | 51.61 | 51.55 | 51.59 | +0.097% | 12,266 | -2.016% | |
| 2025-11-17 | 51.55 | 51.59 | 51.53 | 51.54 | -0.010% | 4,766 | -1.920% | |
| 2025-11-14 | 51.56 | 51.57 | 51.54 | 51.55 | -0.136% | 14,977 | -1.930% | |
| 2025-11-13 | 51.58 | 51.62 | 51.57 | 51.62 | -0.039% | 25,795 | -2.063% | |
| 2025-11-12 | 51.62 | 51.65 | 51.59 | 51.63 | -0.011% | 12,366 | -2.101% | |
| 2025-11-11 | 51.60 | 51.67 | 51.60 | 51.64 | +0.069% | 5,558 | -2.112% | |
| 2025-11-10 | 51.59 | 51.64 | 51.58 | 51.60 | -0.010% | 7,789 | -2.044% | |
| 2025-11-07 | 51.54 | 51.66 | 51.54 | 51.61 | +0.107% | 11,954 | -2.053% | |
| 2025-11-06 | 51.50 | 51.60 | 51.48 | 51.55 | +0.049% | 8,065 | -1.949% | |
| 2025-11-05 | 51.51 | 51.60 | 51.49 | 51.53 | +0.087% | 13,658 | -1.901% | |
| 2025-11-04 | 51.50 | 51.52 | 51.48 | 51.48 | -0.097% | 4,449 | -1.816% | |
| 2025-11-03 | 51.51 | 51.56 | 51.47 | 51.53 | -0.425% | 14,933 | -1.911% | |
| 2025-10-31 | 51.69 | 51.82 | 51.69 | 51.76 | +0.062% | 22,227 | -2.328% | |
| 2025-10-30 | 51.69 | 51.78 | 51.67 | 51.72 | -0.087% | 14,489 | -2.267% | |
| 2025-10-29 | 51.82 | 51.86 | 51.76 | 51.77 | -0.148% | 15,258 | -2.353% | |
| 2025-10-28 | 51.78 | 51.90 | 51.76 | 51.84 | +0.174% | 38,152 | -2.497% | |
| 2025-10-27 | 51.76 | 51.78 | 51.75 | 51.76 | -0.048% | 3,671 | -2.328% | |
| 2025-10-24 | 51.76 | 51.80 | 51.75 | 51.78 | +0.184% | 17,118 | -2.375% | |
| 2025-10-23 | 51.63 | 51.73 | 51.61 | 51.69 | -0.212% | 85,380 | -2.196% | |
| 2025-10-22 | 51.76 | 51.86 | 51.74 | 51.80 | +0.087% | 15,759 | -2.403% | |
| 2025-10-21 | 51.78 | 51.80 | 51.75 | 51.75 | +0.048% | 7,503 | -2.318% | |
| 2025-10-20 | 51.75 | 51.75 | 51.71 | 51.73 | -0.212% | 2,788 | -2.271% | |
| 2025-10-17 | 51.73 | 51.93 | 51.73 | 51.84 | +0.242% | 15,836 | -2.479% | |
| 2025-10-16 | 51.70 | 51.78 | 51.69 | 51.71 | +0.068% | 4,295 | -2.243% | |
| 2025-10-15 | 51.70 | 51.70 | 51.66 | 51.67 | +0.068% | 2,044 | -2.177% | |
| 2025-10-14 | 51.57 | 51.65 | 51.55 | 51.64 | +0.087% | 12,084 | -2.110% | |
| 2025-10-13 | 51.58 | 51.64 | 51.55 | 51.59 | +0.097% | 8,661 | -2.025% | |
| 2025-10-10 | 51.58 | 51.95 | 51.53 | 51.55 | -0.048% | 17,488 | -1.930% | |
| 2025-10-09 | 51.55 | 51.63 | 51.46 | 51.57 | -0.097% | 16,681 | -1.978% | |
| 2025-10-08 | 51.62 | 51.69 | 51.60 | 51.62 | -0.010% | 17,890 | -2.072% | |
| 2025-10-07 | 51.62 | 51.63 | 51.60 | 51.63 | +0.068% | 8,375 | -2.082% | |
| 2025-10-06 | 51.57 | 51.67 | 51.57 | 51.59 | -0.193% | 15,228 | -2.016% | |
| 2025-10-03 | 51.60 | 51.77 | 51.60 | 51.69 | +0.136% | 21,044 | -2.205% | |
| 2025-10-02 | 51.62 | 51.62 | 51.58 | 51.62 | +0.058% | 15,751 | -2.072% | |
| 2025-10-01 | 51.60 | 51.61 | 51.55 | 51.59 | -0.222% | 27,038 | -2.016% | |
| 2025-09-30 | 51.68 | 51.85 | 51.68 | 51.70 | +0.048% | 19,512 | -2.233% | |
| 2025-09-29 | 51.66 | 51.73 | 51.64 | 51.68 | +0.058% | 16,075 | -2.186% | |
| 2025-09-26 | 51.65 | 51.73 | 51.64 | 51.65 | -0.029% | 68,894 | -2.129% | |
| 2025-09-25 | 51.61 | 51.71 | 51.58 | 51.66 | -0.039% | 38,442 | -2.158% | |
| 2025-09-24 | 51.68 | 51.75 | 51.68 | 51.69 | -0.019% | 38,602 | -2.196% | |
| 2025-09-23 | 51.68 | 51.73 | 51.68 | 51.70 | -0.097% | 31,398 | -2.215% | |
| 2025-09-22 | 51.71 | 51.79 | 51.69 | 51.74 | +0.039% | 8,478 | -2.309% | |
| 2025-09-19 | 51.68 | 51.80 | 51.68 | 51.73 | +0.106% | 62,948 | -2.271% | |
| 2025-09-18 | 51.68 | 51.70 | 51.65 | 51.67 | +0.029% | 750,865 | -2.167% | |
| 2025-09-17 | 51.65 | 51.72 | 51.65 | 51.66 | -0.097% | 9,220 | -2.139% | |
| 2025-09-16 | 51.70 | 51.73 | 51.69 | 51.70 | +0.077% | 3,636 | -2.233% | |
| 2025-09-15 | 51.69 | 51.70 | 51.64 | 51.66 | +0.068% | 3,856 | -2.158% | |
| 2025-09-12 | 51.60 | 51.65 | 51.60 | 51.63 | -0.068% | 2,047 | -2.091% | |
| 2025-09-11 | 51.69 | 51.77 | 51.65 | 51.66 | -0.032% | 4,382 | -2.158% | |
| 2025-09-10 | 51.68 | 51.87 | 51.67 | 51.68 | +0.061% | 29,915 | -2.189% | |
| 2025-09-09 | 51.57 | 51.73 | 51.57 | 51.65 | 0.000% | 9,754 | -2.129% | |
| 2025-09-08 | 51.64 | 51.65 | 51.64 | 51.65 | +0.087% | 1,419 | -2.129% | |
| 2025-09-05 | 51.64 | 51.75 | 51.59 | 51.60 | +0.146% | 3,392 | -2.044% | |
| 2025-09-04 | 51.51 | 51.54 | 51.49 | 51.53 | +0.107% | 3,493 | -1.901% | |
| 2025-09-03 | 51.47 | 51.50 | 51.46 | 51.48 | +0.117% | 7,574 | -1.797% | |
| 2025-09-02 | 51.41 | 51.54 | 51.37 | 51.41 | -0.465% | 377,582 | -1.682% | Div $0.221 |
| 2025-08-29 | 51.66 | 51.74 | 51.65 | 51.66 | +0.068% | 2,569 | -2.139% | |
| 2025-08-28 | 51.64 | 51.73 | 51.61 | 51.62 | +0.039% | 1,363 | -2.072% | |
| 2025-08-27 | 51.54 | 51.62 | 51.54 | 51.60 | +0.058% | 3,330 | -2.034% | |
| 2025-08-26 | 51.56 | 51.63 | 51.55 | 51.57 | +0.019% | 4,440 | -1.978% | |
| 2025-08-25 | 51.55 | 51.94 | 51.53 | 51.56 | 0.000% | 5,998 | -1.958% | |
| 2025-08-22 | 51.55 | 51.60 | 51.53 | 51.56 | +0.155% | 3,520 | -1.958% | |
| 2025-08-21 | 51.48 | 51.60 | 51.45 | 51.48 | -0.010% | 22,875 | -1.806% | |
| 2025-08-20 | 51.51 | 51.57 | 51.46 | 51.48 | +0.010% | 2,872 | -1.816% | |
| 2025-08-19 | 51.51 | 51.55 | 51.47 | 51.48 | +0.039% | 3,007 | -1.806% | |
| 2025-08-18 | 51.46 | 51.49 | 51.43 | 51.46 | +0.010% | 18,595 | -1.768% | |
| 2025-08-15 | 51.50 | 51.50 | 51.44 | 51.45 | +0.117% | 3,647 | -1.758% | |
| 2025-08-14 | 51.48 | 51.49 | 51.37 | 51.40 | -0.204% | 11,653 | -1.644% | |
| 2025-08-13 | 51.52 | 51.63 | 51.48 | 51.50 | +0.010% | 5,038 | -1.844% | |
| 2025-08-12 | 51.43 | 51.81 | 51.41 | 51.49 | +0.136% | 22,486 | -1.835% | |
| 2025-08-11 | 51.41 | 51.44 | 51.38 | 51.42 | +0.078% | 910 | -1.701% | |
| 2025-08-08 | 51.42 | 51.46 | 51.38 | 51.38 | -0.019% | 5,660 | -1.625% | |
| 2025-08-07 | 51.43 | 51.44 | 51.39 | 51.40 | -0.185% | 1,762 | -1.644% | |
| 2025-08-06 | 51.41 | 51.63 | 51.41 | 51.49 | +0.224% | 9,521 | -1.825% | |
| 2025-08-05 | 51.41 | 51.41 | 51.35 | 51.38 | -0.049% | 1,211 | -1.605% | |
| 2025-08-04 | 51.42 | 51.43 | 51.38 | 51.40 | +0.156% | 2,012 | -1.653% | |
| 2025-08-01 | 51.31 | 51.32 | 51.26 | 51.32 | -0.136% | 2,581 | -1.500% | |
| 2025-07-31 | 51.42 | 51.42 | 51.39 | 51.39 | -0.010% | 1,261 | -1.634% | |
| 2025-07-30 | 51.41 | 51.48 | 51.40 | 51.40 | -0.078% | 3,225 | -1.644% | |
| 2025-07-29 | 51.41 | 51.64 | 51.38 | 51.44 | +0.146% | 8,420 | -1.720% | |
| 2025-07-28 | 51.38 | 51.39 | 51.32 | 51.36 | -0.010% | 1,255 | -1.577% | |
| 2025-07-25 | 51.37 | 51.39 | 51.34 | 51.37 | +0.078% | 3,935 | -1.586% | |
| 2025-07-24 | 51.33 | 51.34 | 51.31 | 51.33 | -0.088% | 2,642 | -1.510% | |
| 2025-07-23 | 51.34 | 51.40 | 51.34 | 51.37 | +0.038% | 5,517 | -1.596% | |
| 2025-07-22 | 51.29 | 51.35 | 51.29 | 51.35 | +0.089% | 13,999 | -1.559% | |
| 2025-07-21 | 51.28 | 51.33 | 51.28 | 51.30 | +0.068% | 10,283 | -1.471% | |
| 2025-07-18 | 51.27 | 51.30 | 51.24 | 51.27 | +0.107% | 1,877 | -1.404% | |
| 2025-07-17 | 51.24 | 51.24 | 51.21 | 51.22 | -0.010% | 2,794 | -1.298% | |
| 2025-07-16 | 51.18 | 51.24 | 51.18 | 51.22 | +0.117% | 6,900 | -1.308% | |
| 2025-07-15 | 51.23 | 51.23 | 51.16 | 51.16 | -0.205% | 7,294 | -1.192% | |
| 2025-07-14 | 51.22 | 51.29 | 51.22 | 51.27 | +0.088% | 3,420 | -1.394% | |
| 2025-07-11 | 51.23 | 51.26 | 51.20 | 51.22 | -0.059% | 3,216 | -1.308% | |
| 2025-07-10 | 51.24 | 51.27 | 51.24 | 51.25 | +0.010% | 2,711 | -1.365% | |
| 2025-07-09 | 51.19 | 51.37 | 51.19 | 51.24 | +0.088% | 2,810 | -1.356% | |
| 2025-07-08 | 51.17 | 51.20 | 51.17 | 51.20 | -0.020% | 45,480 | -1.269% | |
| 2025-07-07 | 51.18 | 51.23 | 51.08 | 51.21 | -0.127% | 4,529 | -1.288% | |
| 2025-07-03 | 51.23 | 51.38 | 51.22 | 51.27 | +0.068% | 15,588 | -1.414% | |
| 2025-07-02 | 51.27 | 51.28 | 51.23 | 51.24 | 0.000% | 10,737 | -1.346% | |
| 2025-07-01 | 51.24 | 51.27 | 51.24 | 51.24 | -0.505% | 6,876 | -1.346% | |
| 2025-06-30 | 51.52 | 51.52 | 51.45 | 51.50 | +0.058% | 4,324 | -1.844% | |
| 2025-06-27 | 51.44 | 51.47 | 51.44 | 51.47 | 0.000% | 9,566 | -1.787% | |
| 2025-06-26 | 51.44 | 51.47 | 51.43 | 51.47 | +0.195% | 2,377 | -1.787% | |
| 2025-06-25 | 51.31 | 51.37 | 51.30 | 51.37 | +0.019% | 1,605 | -1.596% | |
| 2025-06-24 | 51.30 | 51.39 | 51.30 | 51.36 | +0.136% | 4,958 | -1.577% | |
| 2025-06-23 | 51.31 | 51.31 | 51.27 | 51.29 | +0.117% | 1,306 | -1.442% | |
| 2025-06-20 | 51.14 | 51.25 | 51.14 | 51.23 | +0.196% | 2,970 | -1.327% | |
| 2025-06-18 | 51.11 | 51.18 | 51.11 | 51.13 | +0.078% | 6,323 | -1.134% | |
| 2025-06-17 | 51.14 | 51.14 | 51.09 | 51.09 | -0.078% | 2,776 | -1.057% | |
| 2025-06-16 | 51.15 | 51.19 | 51.10 | 51.13 | +0.078% | 6,623 | -1.134% | |
| 2025-06-13 | 51.15 | 51.15 | 51.09 | 51.09 | -0.176% | 6,603 | -1.057% | |
| 2025-06-12 | 51.17 | 51.26 | 51.13 | 51.18 | +0.137% | 10,083 | -1.231% | |
| 2025-06-11 | 51.10 | 51.12 | 51.06 | 51.11 | +0.167% | 7,892 | -1.095% | |
| 2025-06-10 | 51.00 | 51.05 | 50.98 | 51.02 | +0.020% | 3,488 | -0.931% | |
| 2025-06-09 | 50.97 | 51.04 | 50.97 | 51.02 | +0.039% | 4,635 | -0.911% | |
| 2025-06-06 | 51.01 | 51.12 | 50.99 | 50.99 | -0.176% | 4,298 | -0.872% | |
| 2025-06-05 | 51.11 | 51.11 | 51.08 | 51.09 | -0.147% | 5,203 | -1.047% | |
| 2025-06-04 | 51.08 | 51.16 | 51.08 | 51.16 | +0.284% | 9,846 | -1.192% | |
| 2025-06-03 | 51.04 | 51.04 | 51.00 | 51.02 | -0.069% | 6,458 | -0.911% | |
| 2025-06-02 | 51.03 | 51.13 | 51.00 | 51.05 | -0.506% | 11,413 | -0.979% | |
| 2025-05-30 | 51.20 | 51.35 | 51.17 | 51.31 | +0.292% | 27,726 | -1.480% | |
| 2025-05-29 | 51.15 | 51.33 | 51.11 | 51.16 | +0.196% | 15,997 | -1.192% | |
| 2025-05-28 | 51.09 | 51.10 | 51.06 | 51.06 | -0.174% | 2,879 | -0.998% | |
| 2025-05-27 | 51.10 | 51.23 | 51.09 | 51.15 | +0.194% | 5,650 | -1.171% | |
| 2025-05-23 | 51.10 | 51.17 | 51.01 | 51.05 | +0.069% | 8,721 | -0.979% | |
| 2025-05-22 | 51.01 | 51.03 | 51.00 | 51.02 | +0.108% | 2,644 | -0.911% | |
| 2025-05-21 | 51.03 | 51.03 | 50.96 | 50.96 | -0.137% | 1,267 | -0.804% | |
| 2025-05-20 | 51.05 | 51.05 | 51.03 | 51.03 | 0.000% | 1,590 | -0.940% | |
| 2025-05-19 | 50.99 | 51.09 | 50.93 | 51.03 | +0.059% | 11,329 | -0.940% | |
| 2025-05-16 | 51.04 | 51.08 | 51.00 | 51.00 | +0.059% | 7,784 | -0.882% | |
| 2025-05-15 | 50.97 | 51.00 | 50.95 | 50.97 | +0.128% | 6,367 | -0.824% | |
| 2025-05-14 | 50.93 | 50.93 | 50.91 | 50.91 | -0.020% | 1,489 | -0.697% | |
| 2025-05-13 | 50.95 | 50.95 | 50.90 | 50.91 | -0.010% | 16,360 | -0.716% | |
| 2025-05-12 | 50.86 | 50.93 | 50.86 | 50.92 | -0.039% | 6,205 | -0.726% | |
| 2025-05-09 | 50.97 | 50.99 | 50.83 | 50.94 | -0.029% | 16,367 | -0.765% | |
| 2025-05-08 | 50.97 | 51.01 | 50.95 | 50.95 | -0.069% | 4,352 | -0.794% | |
| 2025-05-07 | 51.01 | 51.01 | 50.96 | 50.99 | +0.098% | 2,230 | -0.863% | |
| 2025-05-06 | 50.94 | 50.96 | 50.94 | 50.94 | +0.079% | 2,628 | -0.765% | |
| 2025-05-05 | 50.95 | 50.95 | 50.88 | 50.90 | -0.079% | 6,056 | -0.687% | |
| 2025-05-02 | 51.03 | 51.03 | 50.93 | 50.94 | -0.147% | 3,412 | -0.765% | |
| 2025-05-01 | 51.09 | 51.09 | 51.01 | 51.02 | -0.623% | 4,081 | -0.911% | |
| 2025-04-30 | 51.28 | 51.34 | 51.27 | 51.34 | +0.127% | 2,132 | -1.529% | |
| 2025-04-29 | 51.26 | 51.30 | 51.16 | 51.27 | 0.000% | 12,118 | -1.404% | |
| 2025-04-28 | 51.21 | 51.27 | 51.18 | 51.27 | +0.137% | 11,779 | -1.404% | |
| 2025-04-25 | 51.15 | 51.20 | 51.10 | 51.20 | +0.196% | 2,911 | -1.269% | |
| 2025-04-24 | 51.02 | 51.19 | 51.02 | 51.10 | +0.294% | 12,225 | -1.076% | |
| 2025-04-23 | 51.11 | 51.11 | 50.93 | 50.95 | +0.010% | 6,685 | -0.785% | |
| 2025-04-22 | 50.98 | 50.98 | 50.93 | 50.95 | +0.069% | 1,751 | -0.775% | |
| 2025-04-21 | 50.91 | 50.96 | 50.88 | 50.91 | -0.039% | 5,483 | -0.707% | |
| 2025-04-17 | 50.95 | 50.95 | 50.88 | 50.93 | +0.157% | 1,685 | -0.746% | |
| 2025-04-16 | 50.87 | 50.88 | 50.80 | 50.85 | +0.059% | 1,595 | -0.590% | |
| 2025-04-15 | 50.80 | 50.85 | 50.79 | 50.82 | +0.217% | 2,114 | -0.531% | |
| 2025-04-14 | 50.73 | 50.78 | 50.66 | 50.71 | 0.000% | 5,723 | -0.315% |