FDG
American Century Focused Dynamic Growth ETF
stockNYSEETF
At CloseOct 2, 2026 9:30:05 AM EDT
136.39USD+0.806%(+1.09)25,178
Pre-marketOct 2, 2026 8:32:30 AM EDT
136.70USD+1.035%(+1.40)
FDG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 137.06 | 137.46 | 136.30 | 136.92 | +1.197% | 25,178 | 0.000% |
| 2026-10-01 | 134.94 | 135.64 | 134.40 | 135.30 | +0.880% | 6,107 | +1.197% |
| 2026-09-30 | 134.46 | 135.05 | 133.85 | 134.12 | -0.150% | 7,942 | +2.087% |
| 2026-09-29 | 134.06 | 134.32 | 133.89 | 134.32 | +0.683% | 4,857 | +1.933% |
| 2026-09-28 | 133.96 | 133.96 | 132.74 | 133.41 | -1.705% | 10,447 | +2.629% |
| 2026-09-25 | 135.60 | 136.18 | 134.71 | 135.73 | +0.676% | 8,825 | +0.879% |
| 2026-09-24 | 134.46 | 135.56 | 134.15 | 134.81 | -0.027% | 20,896 | +1.561% |
| 2026-09-23 | 135.66 | 136.23 | 134.69 | 134.85 | -0.853% | 5,006 | +1.534% |
| 2026-09-22 | 136.57 | 137.12 | 135.57 | 136.01 | +0.548% | 5,437 | +0.668% |
| 2026-09-21 | 133.59 | 135.53 | 133.52 | 135.27 | +2.485% | 7,422 | +1.219% |
| 2026-09-18 | 131.55 | 132.24 | 131.55 | 131.99 | +0.395% | 3,689 | +3.735% |
| 2026-09-17 | 131.46 | 131.76 | 131.01 | 131.47 | +0.917% | 4,207 | +4.145% |
| 2026-09-16 | 130.50 | 131.02 | 129.51 | 130.28 | +0.552% | 11,603 | +5.100% |
| 2026-09-15 | 129.82 | 129.90 | 129.30 | 129.56 | -0.632% | 3,505 | +5.680% |
| 2026-09-14 | 130.06 | 131.24 | 130.06 | 130.38 | -1.639% | 5,448 | +5.012% |
| 2026-09-11 | 132.15 | 132.93 | 132.15 | 132.56 | +1.450% | 3,236 | +3.292% |
| 2026-09-10 | 131.21 | 131.80 | 130.40 | 130.66 | -0.807% | 10,327 | +4.790% |
| 2026-09-09 | 132.72 | 132.72 | 131.72 | 131.72 | -1.441% | 2,662 | +3.944% |
| 2026-09-08 | 133.98 | 134.36 | 133.65 | 133.65 | +0.081% | 3,736 | +2.447% |
| 2026-09-04 | 133.69 | 133.76 | 133.11 | 133.54 | -0.290% | 4,825 | +2.529% |
| 2026-09-03 | 132.40 | 134.13 | 132.40 | 133.93 | +2.560% | 5,270 | +2.232% |
| 2026-09-02 | 130.08 | 130.60 | 129.82 | 130.59 | +0.264% | 14,619 | +4.850% |
| 2026-09-01 | 130.90 | 131.05 | 130.24 | 130.24 | -1.459% | 3,097 | +5.127% |
| 2026-08-31 | 130.90 | 132.45 | 130.90 | 132.17 | -0.891% | 4,624 | +3.593% |
| 2026-08-28 | 133.60 | 134.63 | 133.36 | 133.36 | +1.057% | 14,272 | +2.670% |
| 2026-08-27 | 131.65 | 131.96 | 131.15 | 131.96 | -0.126% | 2,577 | +3.755% |
| 2026-08-26 | 131.40 | 132.13 | 131.25 | 132.13 | +0.258% | 10,027 | +3.625% |
| 2026-08-25 | 131.61 | 131.79 | 131.20 | 131.79 | +1.003% | 1,878 | +3.892% |
| 2026-08-24 | 130.07 | 131.06 | 129.49 | 130.48 | -1.172% | 4,398 | +4.934% |
| 2026-08-21 | 131.67 | 132.22 | 131.42 | 132.03 | +1.221% | 2,953 | +3.704% |
| 2026-08-20 | 131.51 | 131.51 | 130.17 | 130.44 | -0.856% | 6,933 | +4.971% |
| 2026-08-19 | 132.25 | 132.25 | 130.71 | 131.56 | +0.597% | 25,126 | +4.073% |
| 2026-08-18 | 132.10 | 132.10 | 130.60 | 130.78 | -2.866% | 18,020 | +4.694% |
| 2026-08-17 | 135.26 | 135.31 | 134.36 | 134.64 | -0.089% | 7,869 | +1.694% |
| 2026-08-14 | 135.49 | 135.76 | 134.62 | 134.76 | +0.373% | 4,331 | +1.603% |
| 2026-08-13 | 134.44 | 134.85 | 134.26 | 134.26 | +0.394% | 2,267 | +1.982% |
| 2026-08-12 | 134.23 | 134.23 | 133.64 | 133.73 | +0.085% | 13,413 | +2.384% |
| 2026-08-11 | 134.19 | 134.19 | 133.54 | 133.62 | -0.852% | 1,528 | +2.471% |
| 2026-08-10 | 135.82 | 135.82 | 134.77 | 134.77 | -0.550% | 6,393 | +1.598% |
| 2026-08-07 | 135.06 | 136.20 | 134.91 | 135.51 | +1.559% | 14,781 | +1.039% |
| 2026-08-06 | 132.21 | 134.35 | 131.91 | 133.43 | +0.514% | 5,727 | +2.614% |
| 2026-08-05 | 135.19 | 135.22 | 132.75 | 132.75 | -0.888% | 8,625 | +3.142% |
| 2026-08-04 | 132.71 | 134.49 | 131.82 | 133.94 | +2.476% | 5,879 | +2.226% |
| 2026-08-03 | 127.19 | 131.22 | 127.19 | 130.70 | +2.941% | 4,343 | +4.757% |
| 2026-07-31 | 126.43 | 127.09 | 124.37 | 126.97 | +3.166% | 7,148 | +7.838% |
| 2026-07-30 | 122.02 | 123.15 | 121.57 | 123.07 | +2.143% | 7,748 | +11.253% |
| 2026-07-29 | 123.10 | 123.10 | 120.49 | 120.49 | -1.345% | 23,489 | +13.637% |
| 2026-07-28 | 122.14 | 122.39 | 119.98 | 122.13 | -1.542% | 11,923 | +12.109% |
| 2026-07-27 | 124.47 | 125.07 | 122.74 | 124.04 | +1.061% | 8,777 | +10.381% |
| 2026-07-24 | 123.11 | 124.00 | 122.74 | 122.74 | -1.109% | 45,577 | +11.552% |
| 2026-07-23 | 125.70 | 125.70 | 123.75 | 124.12 | -3.449% | 9,433 | +10.315% |
| 2026-07-22 | 128.25 | 129.62 | 128.25 | 128.55 | -0.676% | 20,213 | +6.510% |
| 2026-07-21 | 129.77 | 129.77 | 128.45 | 129.42 | +1.137% | 5,874 | +5.791% |
| 2026-07-20 | 129.18 | 129.46 | 127.97 | 127.97 | -0.058% | 7,321 | +6.994% |
| 2026-07-17 | 126.60 | 128.98 | 126.07 | 128.04 | -1.860% | 12,282 | +6.932% |
| 2026-07-16 | 133.09 | 133.09 | 129.74 | 130.47 | -2.657% | 16,211 | +4.943% |
| 2026-07-15 | 134.16 | 134.30 | 132.83 | 134.03 | +0.750% | 26,763 | +2.155% |
| 2026-07-14 | 131.80 | 133.03 | 131.80 | 133.03 | +1.328% | 3,227 | +2.921% |
| 2026-07-13 | 133.66 | 133.66 | 131.29 | 131.29 | -1.919% | 3,479 | +4.289% |
| 2026-07-10 | 134.32 | 134.32 | 133.50 | 133.86 | +0.302% | 6,844 | +2.287% |
| 2026-07-09 | 132.55 | 133.45 | 131.44 | 133.45 | +0.592% | 5,272 | +2.596% |
| 2026-07-08 | 131.50 | 132.67 | 130.20 | 132.67 | +0.107% | 27,551 | +3.203% |
| 2026-07-07 | 133.36 | 133.54 | 132.16 | 132.53 | -1.054% | 3,875 | +3.313% |
| 2026-07-06 | 133.03 | 134.09 | 132.37 | 133.94 | +1.403% | 5,554 | +2.224% |
| 2026-07-02 | 134.35 | 134.42 | 131.20 | 132.09 | -1.502% | 6,782 | +3.659% |
| 2026-07-01 | 133.10 | 134.75 | 133.09 | 134.10 | +0.754% | 9,244 | +2.101% |
| 2026-06-30 | 130.56 | 133.10 | 130.56 | 133.10 | +1.324% | 24,068 | +2.871% |
| 2026-06-29 | 129.31 | 131.44 | 129.31 | 131.36 | +3.051% | 6,064 | +4.232% |
| 2026-06-26 | 126.75 | 128.53 | 126.00 | 127.47 | -0.328% | 28,865 | +7.413% |
| 2026-06-25 | 127.40 | 128.00 | 126.75 | 127.89 | -0.323% | 42,894 | +7.060% |
| 2026-06-24 | 129.29 | 130.32 | 128.09 | 128.30 | -0.931% | 8,683 | +6.714% |
| 2026-06-23 | 129.75 | 130.90 | 129.38 | 129.51 | -1.596% | 22,107 | +5.721% |
| 2026-06-22 | 134.09 | 134.18 | 131.61 | 131.61 | -2.178% | 70,411 | +4.034% |
| 2026-06-18 | 132.82 | 134.84 | 132.82 | 134.54 | +1.735% | 7,316 | +1.768% |
| 2026-06-17 | 134.20 | 134.35 | 132.00 | 132.25 | -1.822% | 8,947 | +3.534% |
| 2026-06-16 | 135.29 | 135.36 | 134.70 | 134.70 | -0.728% | 5,245 | +1.648% |
| 2026-06-15 | 134.94 | 136.15 | 134.71 | 135.69 | +2.965% | 5,297 | +0.908% |
| 2026-06-12 | 131.82 | 132.67 | 130.14 | 131.78 | +0.137% | 7,608 | +3.899% |
| 2026-06-11 | 129.23 | 131.60 | 128.32 | 131.60 | +1.900% | 11,247 | +4.042% |
| 2026-06-10 | 131.33 | 132.55 | 128.93 | 129.15 | -2.378% | 10,237 | +6.019% |
| 2026-06-09 | 134.46 | 135.06 | 129.03 | 132.29 | -1.407% | 15,114 | +3.497% |
| 2026-06-08 | 133.55 | 134.21 | 132.69 | 134.18 | +1.115% | 16,926 | +2.041% |
| 2026-06-05 | 136.97 | 136.97 | 131.98 | 132.70 | -4.333% | 16,128 | +3.180% |
| 2026-06-04 | 137.00 | 139.18 | 137.00 | 138.71 | +1.710% | 8,079 | -1.291% |
| 2026-06-03 | 138.31 | 138.31 | 135.89 | 136.38 | -1.999% | 3,971 | +0.397% |
| 2026-06-02 | 139.37 | 140.23 | 139.16 | 139.16 | -1.157% | 13,533 | -1.611% |
| 2026-06-01 | 140.24 | 141.46 | 139.27 | 140.79 | +0.644% | 53,525 | -2.749% |
| 2026-05-29 | 140.11 | 140.58 | 139.13 | 139.89 | -0.280% | 11,147 | -2.123% |
| 2026-05-28 | 138.41 | 140.53 | 138.29 | 140.28 | +0.748% | 30,342 | -2.397% |
| 2026-05-27 | 139.63 | 139.63 | 138.64 | 139.24 | +0.442% | 25,441 | -1.667% |
| 2026-05-26 | 138.39 | 138.93 | 138.07 | 138.63 | +0.418% | 24,721 | -1.232% |
| 2026-05-22 | 137.72 | 138.98 | 137.72 | 138.05 | +0.455% | 18,794 | -0.819% |
| 2026-05-21 | 136.15 | 138.70 | 136.00 | 137.43 | +0.099% | 19,375 | -0.368% |
| 2026-05-20 | 135.43 | 137.29 | 135.13 | 137.29 | +1.599% | 25,437 | -0.270% |
| 2026-05-19 | 135.84 | 135.86 | 134.27 | 135.13 | -1.346% | 11,013 | +1.324% |
| 2026-05-18 | 138.15 | 138.50 | 136.00 | 136.97 | -0.296% | 25,595 | -0.039% |
| 2026-05-15 | 138.15 | 138.51 | 137.20 | 137.38 | -1.921% | 19,694 | -0.335% |
| 2026-05-14 | 138.81 | 140.22 | 138.81 | 140.07 | +1.323% | 14,837 | -2.250% |
| 2026-05-13 | 136.91 | 138.69 | 135.77 | 138.24 | +1.722% | 15,930 | -0.958% |
| 2026-05-12 | 136.01 | 136.32 | 134.60 | 135.90 | -0.440% | 18,122 | +0.748% |
| 2026-05-11 | 134.87 | 137.45 | 134.87 | 136.50 | +0.158% | 20,251 | +0.305% |
| 2026-05-08 | 135.35 | 136.34 | 135.35 | 136.29 | +1.480% | 28,250 | +0.463% |
| 2026-05-07 | 134.71 | 135.09 | 134.00 | 134.30 | +0.254% | 21,132 | +1.950% |
| 2026-05-06 | 131.71 | 133.97 | 131.71 | 133.96 | +1.965% | 53,808 | +2.209% |
| 2026-05-05 | 131.77 | 131.89 | 131.22 | 131.38 | -0.123% | 26,985 | +4.217% |
| 2026-05-04 | 131.53 | 131.77 | 130.36 | 131.54 | +0.716% | 36,273 | +4.089% |
| 2026-05-01 | 130.81 | 131.14 | 130.49 | 130.61 | -0.164% | 35,715 | +4.834% |
| 2026-04-30 | 129.63 | 130.82 | 128.56 | 130.82 | +1.813% | 22,346 | +4.662% |
| 2026-04-29 | 128.52 | 129.20 | 128.17 | 128.49 | -0.787% | 23,460 | +6.560% |
| 2026-04-28 | 129.97 | 130.31 | 129.05 | 129.51 | -1.641% | 28,090 | +5.722% |
| 2026-04-27 | 130.21 | 131.78 | 130.14 | 131.67 | +1.300% | 32,366 | +3.987% |
| 2026-04-24 | 128.58 | 129.98 | 128.16 | 129.98 | +1.371% | 37,124 | +5.339% |
| 2026-04-23 | 129.07 | 129.60 | 127.29 | 128.22 | -1.236% | 23,523 | +6.783% |
| 2026-04-22 | 129.03 | 129.84 | 129.03 | 129.83 | +1.161% | 23,983 | +5.463% |
| 2026-04-21 | 129.91 | 130.24 | 128.21 | 128.34 | -0.899% | 37,980 | +6.688% |
| 2026-04-20 | 129.05 | 129.55 | 128.67 | 129.50 | +0.055% | 26,314 | +5.729% |
| 2026-04-17 | 129.54 | 130.05 | 129.33 | 129.43 | +0.927% | 31,490 | +5.786% |
| 2026-04-16 | 128.08 | 128.73 | 127.37 | 128.24 | +0.527% | 21,508 | +6.767% |
| 2026-04-15 | 126.02 | 127.57 | 126.02 | 127.57 | +1.890% | 24,132 | +7.330% |
| 2026-04-14 | 122.75 | 125.31 | 122.75 | 125.20 | +3.105% | 44,680 | +9.358% |
| 2026-04-13 | 119.23 | 121.43 | 119.23 | 121.43 | +1.466% | 19,924 | +12.754% |
| 2026-04-10 | 120.00 | 120.31 | 119.46 | 119.68 | +0.140% | 22,096 | +14.407% |
| 2026-04-09 | 118.07 | 119.63 | 117.93 | 119.51 | +0.853% | 6,784 | +14.566% |
| 2026-04-08 | 120.51 | 120.51 | 118.47 | 118.50 | +2.460% | 13,489 | +15.544% |
| 2026-04-07 | 115.25 | 115.70 | 114.07 | 115.65 | -0.274% | 9,481 | +18.386% |
| 2026-04-06 | 115.55 | 116.24 | 115.36 | 115.97 | +0.688% | 9,992 | +18.062% |
| 2026-04-02 | 113.65 | 115.43 | 113.56 | 115.18 | -0.116% | 13,384 | +18.875% |
| 2026-04-01 | 115.34 | 116.30 | 114.78 | 115.31 | +1.108% | 29,546 | +18.736% |
| 2026-03-31 | 110.67 | 114.05 | 110.59 | 114.05 | +4.349% | 36,364 | +20.052% |
| 2026-03-30 | 111.44 | 111.44 | 108.74 | 109.30 | -0.528% | 40,114 | +25.274% |
| 2026-03-27 | 112.04 | 112.04 | 109.72 | 109.88 | -2.687% | 7,825 | +24.613% |
| 2026-03-26 | 114.84 | 115.66 | 112.91 | 112.91 | -2.731% | 24,674 | +21.264% |
| 2026-03-25 | 115.98 | 116.94 | 115.62 | 116.08 | +1.460% | 12,589 | +17.952% |
| 2026-03-24 | 115.07 | 115.36 | 114.26 | 114.41 | -1.371% | 9,319 | +19.674% |
| 2026-03-23 | 116.02 | 117.10 | 115.62 | 116.00 | +1.461% | 15,928 | +18.034% |
| 2026-03-20 | 116.26 | 116.31 | 113.84 | 114.33 | -2.182% | 24,914 | +19.758% |
| 2026-03-19 | 116.55 | 117.30 | 116.08 | 116.88 | -0.654% | 31,919 | +17.145% |
| 2026-03-18 | 119.22 | 119.22 | 117.64 | 117.65 | -1.754% | 32,272 | +16.378% |
| 2026-03-17 | 119.15 | 119.75 | 119.15 | 119.75 | +0.953% | 4,374 | +14.338% |
| 2026-03-16 | 118.00 | 119.36 | 117.94 | 118.62 | +1.663% | 16,650 | +15.427% |
| 2026-03-13 | 118.41 | 118.61 | 116.53 | 116.68 | -0.892% | 4,133 | +17.346% |
| 2026-03-12 | 119.07 | 119.07 | 117.73 | 117.73 | -1.973% | 11,232 | +16.299% |
| 2026-03-11 | 120.16 | 121.03 | 119.81 | 120.10 | +0.008% | 5,179 | +14.004% |
| 2026-03-10 | 120.53 | 121.31 | 119.82 | 120.09 | -0.166% | 11,968 | +14.014% |
| 2026-03-09 | 117.73 | 120.39 | 116.91 | 120.29 | +0.996% | 16,811 | +13.824% |
| 2026-03-06 | 119.54 | 120.22 | 118.95 | 119.10 | -1.363% | 21,123 | +14.958% |
| 2026-03-05 | 120.45 | 121.45 | 119.73 | 120.75 | -0.174% | 22,273 | +13.391% |
| 2026-03-04 | 119.58 | 121.20 | 119.58 | 120.96 | +1.400% | 14,282 | +13.194% |
| 2026-03-03 | 117.72 | 119.79 | 117.41 | 119.29 | -0.790% | 11,637 | +14.778% |
| 2026-03-02 | 117.14 | 120.75 | 117.14 | 120.24 | +0.771% | 13,050 | +13.872% |
| 2026-02-27 | 119.00 | 119.36 | 118.19 | 119.32 | -0.537% | 30,470 | +14.750% |
| 2026-02-26 | 120.76 | 120.76 | 119.17 | 119.96 | -1.061% | 14,988 | +14.134% |
| 2026-02-25 | 120.73 | 121.36 | 120.54 | 121.25 | +1.185% | 40,011 | +12.923% |
| 2026-02-24 | 118.12 | 119.85 | 118.00 | 119.83 | +0.892% | 6,238 | +14.261% |
| 2026-02-23 | 119.95 | 119.95 | 118.38 | 118.77 | -1.337% | 6,874 | +15.281% |
| 2026-02-20 | 119.70 | 121.04 | 119.70 | 120.38 | +0.770% | 17,639 | +13.739% |
| 2026-02-19 | 118.78 | 119.56 | 118.42 | 119.46 | +0.210% | 8,181 | +14.615% |
| 2026-02-18 | 118.62 | 119.88 | 118.29 | 119.21 | +1.360% | 14,660 | +14.855% |
| 2026-02-17 | 116.75 | 117.99 | 115.85 | 117.61 | +0.504% | 21,299 | +16.418% |
| 2026-02-13 | 117.51 | 117.95 | 116.55 | 117.02 | -0.923% | 7,139 | +17.005% |
| 2026-02-12 | 120.28 | 120.28 | 117.95 | 118.11 | -1.935% | 16,602 | +15.925% |
| 2026-02-11 | 122.19 | 122.19 | 119.82 | 120.44 | -0.512% | 27,224 | +13.682% |
| 2026-02-10 | 121.91 | 121.98 | 120.94 | 121.06 | -0.370% | 9,719 | +13.100% |
| 2026-02-09 | 120.91 | 122.07 | 120.56 | 121.51 | +0.897% | 110,829 | +12.681% |
| 2026-02-06 | 118.42 | 120.67 | 118.37 | 120.43 | +2.250% | 10,068 | +13.692% |
| 2026-02-05 | 118.16 | 119.82 | 117.25 | 117.78 | -2.298% | 35,257 | +16.250% |
| 2026-02-04 | 123.94 | 123.94 | 120.00 | 120.55 | -2.892% | 76,776 | +13.579% |
| 2026-02-03 | 126.49 | 126.49 | 122.94 | 124.14 | -1.210% | 15,340 | +10.294% |
| 2026-02-02 | 125.50 | 126.64 | 125.23 | 125.66 | -0.790% | 20,847 | +8.960% |
| 2026-01-30 | 127.07 | 127.70 | 126.27 | 126.66 | -0.892% | 16,093 | +8.100% |
| 2026-01-29 | 127.54 | 127.80 | 125.41 | 127.80 | -0.834% | 22,305 | +7.136% |
| 2026-01-28 | 129.41 | 129.60 | 128.45 | 128.87 | +0.268% | 10,167 | +6.242% |
| 2026-01-27 | 128.10 | 128.80 | 128.10 | 128.53 | +0.674% | 20,589 | +6.527% |
| 2026-01-26 | 127.82 | 128.14 | 127.67 | 127.67 | -0.141% | 3,485 | +7.245% |
| 2026-01-23 | 127.90 | 128.62 | 127.65 | 127.85 | +0.212% | 7,094 | +7.094% |
| 2026-01-22 | 126.82 | 127.60 | 126.42 | 127.58 | +1.064% | 7,084 | +7.320% |
| 2026-01-21 | 124.77 | 126.84 | 124.67 | 126.24 | +1.445% | 3,921 | +8.462% |
| 2026-01-20 | 125.26 | 125.90 | 124.31 | 124.44 | -2.759% | 7,741 | +10.029% |
| 2026-01-16 | 128.90 | 128.90 | 127.89 | 127.97 | -0.086% | 12,281 | +6.993% |
| 2026-01-15 | 128.66 | 128.80 | 128.03 | 128.08 | -0.235% | 7,867 | +6.901% |
| 2026-01-14 | 128.29 | 128.49 | 127.45 | 128.38 | -0.441% | 7,477 | +6.650% |
| 2026-01-13 | 129.63 | 129.76 | 128.68 | 128.95 | -0.526% | 8,911 | +6.180% |
| 2026-01-12 | 128.58 | 129.91 | 128.58 | 129.63 | +0.048% | 3,609 | +5.621% |
| 2026-01-09 | 129.11 | 129.95 | 128.88 | 129.57 | +0.290% | 10,806 | +5.672% |
| 2026-01-08 | 129.82 | 129.84 | 129.00 | 129.19 | -0.131% | 5,715 | +5.979% |
| 2026-01-07 | 129.07 | 129.97 | 129.00 | 129.36 | +0.594% | 8,846 | +5.840% |
| 2026-01-06 | 127.63 | 128.60 | 127.21 | 128.60 | +0.879% | 113,025 | +6.469% |
| 2026-01-05 | 127.05 | 127.58 | 126.92 | 127.48 | +0.743% | 10,794 | +7.404% |
| 2026-01-02 | 127.72 | 127.72 | 125.79 | 126.54 | -0.240% | 12,927 | +8.202% |
| 2025-12-31 | 127.52 | 127.70 | 126.84 | 126.84 | -0.599% | 14,933 | +7.942% |
| 2025-12-30 | 128.22 | 128.24 | 127.59 | 127.61 | -0.285% | 7,795 | +7.295% |
| 2025-12-29 | 128.11 | 128.34 | 127.75 | 127.97 | -0.734% | 7,267 | +6.990% |
| 2025-12-26 | 129.83 | 129.83 | 128.92 | 128.92 | -0.571% | 7,302 | +6.205% |
| 2025-12-24 | 129.27 | 129.66 | 129.13 | 129.66 | +0.286% | 7,057 | +5.599% |
| 2025-12-23 | 128.95 | 129.29 | 128.40 | 129.29 | +0.677% | 29,128 | +5.901% |
| 2025-12-22 | 127.91 | 128.60 | 127.66 | 128.42 | +1.929% | 7,603 | +6.618% |
| 2025-12-19 | 124.72 | 125.99 | 124.72 | 125.99 | +1.777% | 8,842 | +8.675% |
| 2025-12-18 | 123.48 | 124.36 | 123.17 | 123.79 | +1.384% | 9,733 | +10.606% |
| 2025-12-17 | 124.66 | 124.66 | 122.06 | 122.10 | -1.809% | 11,272 | +12.137% |
| 2025-12-16 | 123.68 | 124.62 | 123.44 | 124.35 | +0.218% | 9,745 | +10.108% |
| 2025-12-15 | 124.71 | 125.03 | 124.00 | 124.08 | -0.871% | 12,245 | +10.348% |
| 2025-12-12 | 126.27 | 126.27 | 124.41 | 125.17 | -1.083% | 11,268 | +9.387% |
| 2025-12-11 | 125.80 | 127.01 | 125.29 | 126.54 | -0.032% | 48,169 | +8.202% |
| 2025-12-10 | 125.66 | 126.76 | 125.32 | 126.58 | +0.764% | 4,515 | +8.168% |
| 2025-12-09 | 125.27 | 125.73 | 125.27 | 125.62 | +0.247% | 3,436 | +8.995% |
| 2025-12-08 | 125.92 | 125.92 | 124.87 | 125.31 | -0.453% | 18,663 | +9.264% |
| 2025-12-05 | 125.60 | 126.15 | 125.48 | 125.88 | +0.303% | 6,373 | +8.770% |
| 2025-12-04 | 125.24 | 125.50 | 124.57 | 125.50 | +0.464% | 60,796 | +9.099% |
| 2025-12-03 | 124.28 | 125.07 | 123.77 | 124.92 | +1.026% | 10,212 | +9.606% |
| 2025-12-02 | 124.00 | 124.31 | 123.34 | 123.65 | +0.408% | 10,436 | +10.730% |
| 2025-12-01 | 122.48 | 123.74 | 122.48 | 123.15 | -0.289% | 2,720 | +11.182% |
| 2025-11-28 | 123.37 | 123.51 | 123.30 | 123.51 | +0.335% | 1,331 | +10.860% |
| 2025-11-26 | 123.32 | 123.32 | 122.51 | 123.09 | +0.088% | 3,772 | +11.232% |
| 2025-11-25 | 121.89 | 122.99 | 120.78 | 122.99 | +0.843% | 9,008 | +11.329% |
| 2025-11-24 | 120.75 | 121.96 | 120.75 | 121.96 | +2.460% | 10,838 | +12.268% |
| 2025-11-21 | 118.39 | 120.46 | 117.26 | 119.03 | +0.270% | 7,143 | +15.029% |
| 2025-11-20 | 123.79 | 124.22 | 118.71 | 118.71 | -2.095% | 9,299 | +15.339% |
| 2025-11-19 | 120.53 | 122.05 | 120.03 | 121.25 | +1.058% | 8,916 | +12.923% |
| 2025-11-18 | 120.48 | 121.06 | 118.46 | 119.98 | -1.202% | 127,236 | +14.118% |
| 2025-11-17 | 122.57 | 122.76 | 118.89 | 121.44 | -0.472% | 33,492 | +12.746% |
| 2025-11-14 | 121.26 | 125.97 | 119.40 | 122.02 | -0.051% | 30,146 | +12.214% |
| 2025-11-13 | 124.25 | 124.25 | 121.66 | 122.08 | -2.760% | 39,203 | +12.157% |
| 2025-11-12 | 127.33 | 127.33 | 125.30 | 125.54 | -0.668% | 6,402 | +9.062% |
| 2025-11-11 | 126.32 | 126.70 | 125.89 | 126.39 | +0.022% | 14,123 | +8.333% |
| 2025-11-10 | 127.56 | 127.56 | 125.26 | 126.36 | +2.478% | 24,440 | +8.357% |
| 2025-11-07 | 121.85 | 123.30 | 120.66 | 123.30 | -0.481% | 7,348 | +11.042% |
| 2025-11-06 | 126.41 | 126.41 | 123.90 | 123.90 | -2.457% | 8,568 | +10.508% |
| 2025-11-05 | 126.17 | 127.76 | 126.17 | 127.02 | -0.015% | 79,858 | +7.793% |
| 2025-11-04 | 127.32 | 128.23 | 126.80 | 127.04 | -1.975% | 24,708 | +7.776% |
| 2025-11-03 | 129.85 | 130.04 | 129.32 | 129.60 | +0.462% | 9,294 | +5.648% |
| 2025-10-31 | 128.83 | 129.25 | 128.00 | 129.00 | +1.427% | 24,266 | +6.135% |
| 2025-10-30 | 128.58 | 129.30 | 127.19 | 127.19 | -1.429% | 7,607 | +7.649% |
| 2025-10-29 | 129.68 | 129.68 | 128.20 | 129.03 | +0.741% | 6,070 | +6.111% |
| 2025-10-28 | 127.77 | 128.44 | 127.49 | 128.08 | +1.159% | 4,749 | +6.897% |
| 2025-10-27 | 125.98 | 126.71 | 125.83 | 126.62 | +1.940% | 6,551 | +8.136% |
| 2025-10-24 | 124.84 | 124.84 | 124.14 | 124.21 | +0.834% | 5,081 | +10.234% |
| 2025-10-23 | 122.00 | 123.32 | 122.00 | 123.18 | +1.225% | 5,222 | +11.154% |
| 2025-10-22 | 122.22 | 122.31 | 121.00 | 121.69 | -1.534% | 6,094 | +12.515% |
| 2025-10-21 | 123.47 | 123.87 | 123.47 | 123.59 | -0.273% | 7,736 | +10.789% |
| 2025-10-20 | 123.45 | 124.12 | 123.45 | 123.92 | +1.098% | 7,171 | +10.487% |
| 2025-10-17 | 121.71 | 122.81 | 121.46 | 122.58 | +0.593% | 6,629 | +11.699% |
| 2025-10-16 | 123.19 | 123.39 | 121.54 | 121.86 | -0.117% | 28,081 | +12.361% |
| 2025-10-15 | 122.72 | 123.77 | 121.09 | 122.00 | +0.189% | 8,597 | +12.229% |
| 2025-10-14 | 120.16 | 122.66 | 120.11 | 121.77 | -0.767% | 9,714 | +12.442% |
| 2025-10-13 | 121.83 | 122.90 | 121.83 | 122.71 | +0.884% | 10,233 | +11.579% |
| 2025-10-10 | 124.96 | 125.23 | 121.39 | 121.64 | -2.120% | 14,335 | +12.566% |
| 2025-10-09 | 124.17 | 124.45 | 123.62 | 124.27 | +0.291% | 8,301 | +10.179% |
| 2025-10-08 | 123.57 | 123.96 | 123.57 | 123.91 | +1.069% | 7,982 | +10.499% |
| 2025-10-07 | 123.34 | 123.47 | 122.17 | 122.60 | -0.374% | 14,563 | +11.680% |
| 2025-10-06 | 123.08 | 123.21 | 121.89 | 123.06 | +1.112% | 7,444 | +11.262% |
| 2025-10-03 | 122.08 | 122.19 | 121.30 | 121.71 | -0.040% | 7,361 | +12.500% |
| 2025-10-02 | 121.92 | 121.92 | 121.47 | 121.75 | +0.188% | 9,946 | +12.455% |
| 2025-10-01 | 120.75 | 121.68 | 120.75 | 121.53 | +0.904% | 11,807 | +12.666% |
| 2025-09-30 | 120.76 | 120.76 | 119.58 | 120.44 | +0.364% | 7,437 | +13.685% |
| 2025-09-29 | 120.34 | 120.88 | 119.78 | 120.00 | +0.506% | 4,039 | +14.099% |
| 2025-09-26 | 118.57 | 119.40 | 118.57 | 119.40 | +0.481% | 5,302 | +14.675% |
| 2025-09-25 | 118.86 | 119.28 | 118.12 | 118.83 | -1.136% | 30,536 | +15.228% |
| 2025-09-24 | 121.11 | 121.11 | 120.03 | 120.19 | -0.675% | 8,636 | +13.919% |
| 2025-09-23 | 121.66 | 121.87 | 120.74 | 121.01 | -1.100% | 12,816 | +13.150% |
| 2025-09-22 | 121.39 | 122.50 | 121.39 | 122.35 | +0.751% | 5,196 | +11.906% |
| 2025-09-19 | 121.17 | 121.56 | 120.79 | 121.44 | +0.906% | 13,179 | +12.746% |
| 2025-09-18 | 120.97 | 120.97 | 120.35 | 120.35 | +0.609% | 9,823 | +13.768% |
| 2025-09-17 | 120.33 | 120.33 | 119.19 | 119.62 | -0.457% | 8,766 | +14.460% |
| 2025-09-16 | 120.83 | 120.83 | 120.01 | 120.17 | -0.270% | 3,934 | +13.937% |
| 2025-09-15 | 119.02 | 120.84 | 119.02 | 120.50 | +1.138% | 6,653 | +13.630% |
| 2025-09-12 | 118.87 | 119.17 | 118.81 | 119.14 | +0.505% | 6,958 | +14.923% |
| 2025-09-11 | 118.00 | 118.71 | 118.00 | 118.54 | +0.642% | 6,556 | +15.504% |
| 2025-09-10 | 118.46 | 118.47 | 117.56 | 117.78 | -0.208% | 11,714 | +16.245% |
| 2025-09-09 | 117.20 | 118.03 | 116.91 | 118.03 | +0.897% | 4,469 | +16.004% |
| 2025-09-08 | 116.85 | 117.27 | 116.85 | 116.98 | +0.120% | 2,440 | +17.045% |
| 2025-09-05 | 116.87 | 116.87 | 116.31 | 116.84 | +0.401% | 6,164 | +17.185% |
| 2025-09-04 | 115.38 | 116.37 | 115.22 | 116.37 | +1.036% | 5,932 | +17.655% |
| 2025-09-03 | 115.93 | 115.93 | 114.70 | 115.18 | +0.876% | 6,656 | +18.874% |
| 2025-09-02 | 113.28 | 114.18 | 112.67 | 114.18 | -1.091% | 6,012 | +19.915% |
| 2025-08-29 | 115.19 | 115.51 | 115.02 | 115.44 | -1.272% | 5,057 | +18.606% |
| 2025-08-28 | 116.22 | 116.98 | 116.14 | 116.93 | +0.445% | 4,242 | +17.097% |
| 2025-08-27 | 116.43 | 116.53 | 116.17 | 116.41 | +0.390% | 10,961 | +17.618% |
| 2025-08-26 | 116.87 | 116.87 | 115.58 | 115.96 | +0.299% | 3,362 | +18.077% |
| 2025-08-25 | 116.01 | 116.38 | 115.61 | 115.61 | +0.032% | 8,128 | +18.430% |
| 2025-08-22 | 113.90 | 115.78 | 113.90 | 115.57 | +2.174% | 5,531 | +18.468% |
| 2025-08-21 | 113.14 | 113.33 | 112.95 | 113.12 | -0.172% | 10,151 | +21.044% |
| 2025-08-20 | 113.53 | 113.53 | 111.92 | 113.31 | -0.819% | 5,877 | +20.836% |
| 2025-08-19 | 114.95 | 114.95 | 114.25 | 114.25 | -1.461% | 3,565 | +19.846% |
| 2025-08-18 | 115.27 | 116.20 | 115.27 | 115.94 | +0.571% | 5,112 | +18.095% |
| 2025-08-15 | 115.26 | 115.43 | 115.14 | 115.28 | -0.054% | 25,208 | +18.769% |
| 2025-08-14 | 115.02 | 115.34 | 115.02 | 115.34 | +0.023% | 4,344 | +18.704% |
| 2025-08-13 | 115.28 | 115.40 | 115.21 | 115.32 | +0.504% | 7,754 | +18.732% |
| 2025-08-12 | 114.80 | 115.25 | 114.53 | 114.74 | +0.235% | 113,500 | +19.330% |
| 2025-08-11 | 115.09 | 115.37 | 114.46 | 114.47 | -0.564% | 126,675 | +19.610% |
| 2025-08-08 | 114.72 | 115.19 | 114.72 | 115.12 | +0.761% | 11,585 | +18.936% |
| 2025-08-07 | 115.19 | 115.24 | 113.18 | 114.25 | +0.070% | 5,539 | +19.842% |
| 2025-08-06 | 113.28 | 114.17 | 112.92 | 114.17 | +0.821% | 11,972 | +19.926% |
| 2025-08-05 | 116.95 | 116.95 | 112.79 | 113.24 | -0.007% | 22,793 | +20.911% |
| 2025-08-04 | 112.01 | 113.25 | 112.01 | 113.25 | +1.931% | 24,140 | +20.902% |
| 2025-08-01 | 110.40 | 111.75 | 110.40 | 111.10 | -2.711% | 17,247 | +23.236% |
| 2025-07-31 | 114.83 | 115.71 | 114.20 | 114.20 | +0.721% | 7,346 | +19.895% |
| 2025-07-30 | 113.28 | 113.82 | 113.25 | 113.38 | +0.156% | 29,436 | +20.760% |
| 2025-07-29 | 113.81 | 113.81 | 113.13 | 113.21 | -0.236% | 2,707 | +20.948% |
| 2025-07-28 | 114.86 | 114.86 | 113.34 | 113.47 | +0.378% | 4,166 | +20.662% |
| 2025-07-25 | 112.52 | 113.31 | 112.52 | 113.05 | +0.295% | 2,876 | +21.118% |
| 2025-07-24 | 112.83 | 112.84 | 112.40 | 112.71 | -0.148% | 10,667 | +21.475% |
| 2025-07-23 | 112.38 | 113.10 | 112.38 | 112.88 | +0.515% | 25,289 | +21.296% |
| 2025-07-22 | 111.74 | 112.47 | 111.70 | 112.30 | -0.311% | 16,093 | +21.921% |
| 2025-07-21 | 112.68 | 113.21 | 112.65 | 112.65 | +0.209% | 6,690 | +21.542% |
| 2025-07-18 | 112.27 | 112.42 | 112.05 | 112.42 | -0.047% | 3,011 | +21.796% |
| 2025-07-17 | 111.50 | 112.55 | 111.50 | 112.47 | +1.127% | 6,658 | +21.739% |
| 2025-07-16 | 110.77 | 111.22 | 110.45 | 111.22 | +0.636% | 2,723 | +23.111% |
| 2025-07-15 | 111.28 | 111.29 | 110.51 | 110.51 | +0.477% | 110,760 | +23.894% |
| 2025-07-14 | 109.25 | 110.20 | 109.25 | 109.99 | +0.769% | 4,817 | +24.486% |
| 2025-07-11 | 109.56 | 109.63 | 109.15 | 109.15 | -0.378% | 2,898 | +25.444% |
| 2025-07-10 | 109.81 | 109.82 | 109.52 | 109.56 | +0.138% | 2,743 | +24.969% |
| 2025-07-09 | 109.53 | 109.53 | 109.09 | 109.41 | +0.722% | 3,675 | +25.142% |
| 2025-07-08 | 109.38 | 109.38 | 108.53 | 108.63 | -0.201% | 2,191 | +26.046% |
| 2025-07-07 | 109.77 | 109.77 | 108.83 | 108.85 | -0.679% | 4,184 | +25.792% |
| 2025-07-03 | 109.42 | 109.80 | 109.30 | 109.59 | +0.867% | 12,676 | +24.938% |
| 2025-07-02 | 107.61 | 108.65 | 107.61 | 108.65 | +0.501% | 26,349 | +26.021% |
| 2025-07-01 | 108.48 | 108.51 | 107.31 | 108.11 | -1.053% | 13,260 | +26.652% |
| 2025-06-30 | 109.02 | 109.26 | 108.93 | 109.26 | +0.419% | 100,414 | +25.318% |
| 2025-06-27 | 108.00 | 108.88 | 107.80 | 108.80 | +1.298% | 7,023 | +25.843% |
| 2025-06-26 | 106.72 | 107.58 | 106.61 | 107.41 | +1.218% | 25,929 | +27.476% |
| 2025-06-25 | 106.98 | 107.00 | 105.97 | 106.12 | -0.108% | 15,836 | +29.029% |
| 2025-06-24 | 105.40 | 106.38 | 105.40 | 106.23 | +1.621% | 5,840 | +28.889% |
| 2025-06-23 | 103.10 | 104.56 | 103.02 | 104.53 | +1.029% | 9,310 | +30.979% |
| 2025-06-20 | 104.25 | 104.25 | 103.09 | 103.47 | -0.212% | 10,027 | +32.327% |
| 2025-06-18 | 104.31 | 104.70 | 103.62 | 103.69 | -0.202% | 11,544 | +32.047% |
| 2025-06-17 | 104.47 | 104.89 | 103.80 | 103.90 | -0.736% | 15,145 | +31.780% |
| 2025-06-16 | 105.60 | 105.60 | 104.55 | 104.67 | +1.582% | 8,131 | +30.810% |
| 2025-06-13 | 103.17 | 104.02 | 102.94 | 103.04 | -1.697% | 6,317 | +32.880% |
| 2025-06-12 | 105.03 | 105.06 | 104.82 | 104.82 | +0.089% | 4,272 | +30.624% |
| 2025-06-11 | 105.44 | 105.53 | 104.55 | 104.73 | -0.377% | 9,559 | +30.740% |
| 2025-06-10 | 104.99 | 105.12 | 104.66 | 105.12 | +0.177% | 4,631 | +30.248% |
| 2025-06-09 | 104.85 | 105.00 | 104.76 | 104.94 | +0.680% | 2,989 | +30.478% |
| 2025-06-06 | 104.41 | 104.48 | 104.00 | 104.23 | +0.830% | 4,010 | +31.366% |
| 2025-06-05 | 104.44 | 105.07 | 102.92 | 103.37 | -0.904% | 8,642 | +32.455% |
| 2025-06-04 | 103.92 | 104.48 | 103.92 | 104.31 | +0.292% | 7,113 | +31.258% |
| 2025-06-03 | 103.68 | 104.48 | 103.68 | 104.01 | +0.589% | 14,335 | +31.641% |
| 2025-06-02 | 102.50 | 103.40 | 101.86 | 103.40 | +1.174% | 10,503 | +32.417% |
| 2025-05-30 | 102.20 | 102.38 | 101.00 | 102.20 | -0.933% | 5,815 | +33.972% |
| 2025-05-29 | 103.50 | 103.50 | 102.82 | 103.16 | +0.495% | 4,740 | +32.722% |
| 2025-05-28 | 104.78 | 104.78 | 102.61 | 102.65 | -1.208% | 9,908 | +33.379% |
| 2025-05-27 | 103.20 | 104.01 | 103.20 | 103.91 | +2.492% | 9,591 | +31.767% |
| 2025-05-23 | 100.85 | 101.99 | 100.85 | 101.38 | -0.935% | 32,576 | +35.051% |
| 2025-05-22 | 102.42 | 102.84 | 102.27 | 102.34 | +0.354% | 3,606 | +33.788% |
| 2025-05-21 | 102.90 | 103.89 | 101.62 | 101.98 | -1.372% | 3,970 | +34.261% |
| 2025-05-20 | 103.51 | 103.58 | 103.14 | 103.40 | -0.454% | 10,160 | +32.419% |
| 2025-05-19 | 102.84 | 103.87 | 102.84 | 103.87 | -0.089% | 3,352 | +31.817% |
| 2025-05-16 | 103.50 | 104.10 | 103.49 | 103.96 | +0.722% | 6,194 | +31.700% |
| 2025-05-15 | 102.90 | 103.63 | 102.18 | 103.22 | +0.144% | 24,446 | +32.650% |
| 2025-05-14 | 102.20 | 103.07 | 102.18 | 103.07 | +1.198% | 25,707 | +32.841% |
| 2025-05-13 | 100.52 | 101.98 | 100.22 | 101.85 | +1.942% | 9,901 | +34.432% |
| 2025-05-12 | 99.27 | 99.91 | 98.75 | 99.91 | +4.134% | 10,597 | +37.043% |
| 2025-05-09 | 96.80 | 96.80 | 95.79 | 95.94 | -0.772% | 26,679 | +42.708% |
| 2025-05-08 | 96.76 | 97.60 | 96.19 | 96.69 | +0.506% | 19,884 | +41.606% |
| 2025-05-07 | 95.42 | 96.20 | 95.03 | 96.20 | +0.586% | 3,409 | +42.323% |
| 2025-05-06 | 94.98 | 96.29 | 94.98 | 95.64 | -0.678% | 12,915 | +43.157% |
| 2025-05-05 | 96.03 | 96.83 | 96.03 | 96.30 | -0.088% | 9,902 | +42.186% |
| 2025-05-02 | 96.41 | 96.74 | 96.31 | 96.38 | +1.444% | 21,642 | +42.062% |
| 2025-05-01 | 94.95 | 96.09 | 94.95 | 95.01 | +1.407% | 24,511 | +44.113% |
| 2025-04-30 | 94.57 | 94.57 | 91.57 | 93.69 | -0.201% | 27,407 | +46.141% |
| 2025-04-29 | 93.11 | 93.97 | 93.02 | 93.88 | +0.796% | 4,229 | +45.847% |
| 2025-04-28 | 93.76 | 93.82 | 91.95 | 93.14 | -0.366% | 8,508 | +47.007% |
| 2025-04-25 | 91.69 | 93.53 | 91.59 | 93.48 | +1.686% | 3,235 | +46.469% |
| 2025-04-24 | 90.48 | 91.93 | 90.36 | 91.93 | +3.782% | 9,571 | +48.939% |
| 2025-04-23 | 89.38 | 89.94 | 88.50 | 88.58 | +2.737% | 7,534 | +54.571% |
| 2025-04-22 | 84.77 | 86.60 | 84.77 | 86.22 | +2.594% | 9,815 | +58.802% |
| 2025-04-21 | 85.07 | 85.13 | 83.03 | 84.04 | -2.664% | 14,465 | +62.921% |
| 2025-04-17 | 86.56 | 86.70 | 85.78 | 86.34 | -0.104% | 6,771 | +58.581% |
| 2025-04-16 | 87.31 | 87.81 | 85.12 | 86.43 | -2.581% | 139,114 | +58.416% |
| 2025-04-15 | 89.28 | 89.39 | 88.49 | 88.72 | +0.068% | 8,018 | +54.327% |
| 2025-04-14 | 90.80 | 90.80 | 87.95 | 88.66 | 0.000% | 12,489 | +54.432% |