FLV
American Century Focused Large Cap Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
82.69USD+0.370%(+0.30)3,644
FLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 82.13 | 82.78 | 82.13 | 82.70 | +0.377% | 3,644 | 0.000% |
| 2026-10-01 | 82.19 | 82.42 | 81.85 | 82.39 | +0.012% | 5,162 | +0.377% |
| 2026-09-30 | 83.00 | 83.04 | 82.38 | 82.38 | -0.807% | 11,076 | +0.389% |
| 2026-09-29 | 83.23 | 83.23 | 82.78 | 83.05 | -0.622% | 4,386 | -0.421% |
| 2026-09-28 | 83.59 | 83.74 | 83.57 | 83.57 | -0.405% | 6,554 | -1.040% |
| 2026-09-25 | 83.45 | 83.93 | 83.42 | 83.91 | +0.565% | 10,416 | -1.441% |
| 2026-09-24 | 83.85 | 83.86 | 83.38 | 83.44 | -0.478% | 5,341 | -0.885% |
| 2026-09-23 | 84.20 | 84.22 | 83.76 | 83.84 | -0.722% | 15,562 | -1.359% |
| 2026-09-22 | 85.41 | 85.41 | 84.28 | 84.45 | -0.042% | 6,781 | -2.072% |
| 2026-09-21 | 84.41 | 84.54 | 84.14 | 84.49 | +0.466% | 2,730 | -2.112% |
| 2026-09-18 | 84.68 | 84.68 | 83.91 | 84.09 | -0.404% | 4,816 | -1.656% |
| 2026-09-17 | 85.47 | 85.47 | 84.22 | 84.43 | +0.144% | 8,502 | -2.054% |
| 2026-09-16 | 84.90 | 85.07 | 83.98 | 84.31 | -0.772% | 32,575 | -1.913% |
| 2026-09-15 | 85.00 | 85.13 | 84.89 | 84.97 | -0.360% | 5,790 | -2.671% |
| 2026-09-14 | 85.25 | 85.55 | 85.25 | 85.28 | +0.041% | 6,658 | -3.021% |
| 2026-09-11 | 85.24 | 85.24 | 85.04 | 85.24 | +0.774% | 4,366 | -2.982% |
| 2026-09-10 | 84.76 | 84.76 | 84.48 | 84.59 | -0.591% | 22,288 | -2.230% |
| 2026-09-09 | 85.49 | 85.50 | 85.09 | 85.09 | -0.809% | 13,940 | -2.808% |
| 2026-09-08 | 86.15 | 86.21 | 85.78 | 85.78 | -1.573% | 8,960 | -3.594% |
| 2026-09-04 | 87.09 | 87.19 | 87.06 | 87.16 | -0.313% | 4,262 | -5.111% |
| 2026-09-03 | 87.36 | 87.66 | 87.04 | 87.43 | +0.551% | 3,162 | -5.408% |
| 2026-09-02 | 86.94 | 87.16 | 86.94 | 86.95 | +0.630% | 19,273 | -4.887% |
| 2026-09-01 | 87.03 | 87.03 | 86.23 | 86.41 | -0.921% | 9,618 | -4.288% |
| 2026-08-31 | 87.31 | 87.31 | 87.07 | 87.21 | -0.394% | 5,171 | -5.169% |
| 2026-08-28 | 87.52 | 87.69 | 87.45 | 87.55 | +0.013% | 6,268 | -5.543% |
| 2026-08-27 | 87.58 | 87.77 | 87.54 | 87.54 | -0.326% | 12,317 | -5.531% |
| 2026-08-26 | 87.77 | 87.92 | 87.77 | 87.83 | +0.191% | 17,101 | -5.838% |
| 2026-08-25 | 87.52 | 87.66 | 87.52 | 87.66 | -0.202% | 4,490 | -5.659% |
| 2026-08-24 | 86.73 | 88.02 | 86.73 | 87.84 | +0.303% | 6,819 | -5.849% |
| 2026-08-21 | 87.64 | 87.64 | 87.51 | 87.57 | +0.472% | 525 | -5.564% |
| 2026-08-20 | 87.70 | 87.73 | 87.16 | 87.16 | -0.743% | 3,145 | -5.118% |
| 2026-08-19 | 87.74 | 88.25 | 87.74 | 87.81 | +0.782% | 13,089 | -5.823% |
| 2026-08-18 | 87.22 | 87.42 | 87.13 | 87.13 | +0.052% | 4,349 | -5.087% |
| 2026-08-17 | 87.11 | 87.40 | 87.07 | 87.09 | -0.568% | 4,592 | -5.037% |
| 2026-08-14 | 87.99 | 87.99 | 87.59 | 87.59 | -0.156% | 2,492 | -5.577% |
| 2026-08-13 | 87.78 | 87.85 | 87.45 | 87.72 | +0.183% | 5,196 | -5.724% |
| 2026-08-12 | 87.31 | 87.66 | 87.22 | 87.56 | -0.044% | 15,736 | -5.551% |
| 2026-08-11 | 87.72 | 87.76 | 87.60 | 87.60 | +0.304% | 4,449 | -5.593% |
| 2026-08-10 | 87.25 | 87.48 | 87.25 | 87.33 | -0.030% | 5,318 | -5.306% |
| 2026-08-07 | 87.02 | 87.45 | 86.88 | 87.36 | +0.597% | 5,535 | -5.334% |
| 2026-08-06 | 88.19 | 88.19 | 86.84 | 86.84 | -0.651% | 4,452 | -4.769% |
| 2026-08-05 | 87.61 | 87.63 | 87.34 | 87.41 | +0.001% | 20,344 | -5.390% |
| 2026-08-04 | 86.39 | 87.47 | 86.39 | 87.41 | +1.126% | 6,531 | -5.389% |
| 2026-08-03 | 86.66 | 86.66 | 86.23 | 86.44 | +0.638% | 2,866 | -4.324% |
| 2026-07-31 | 85.47 | 85.89 | 85.47 | 85.89 | +0.829% | 3,300 | -3.713% |
| 2026-07-30 | 84.74 | 85.18 | 84.74 | 85.18 | -0.531% | 752 | -2.915% |
| 2026-07-29 | 86.13 | 86.32 | 85.64 | 85.64 | -0.633% | 6,503 | -3.431% |
| 2026-07-28 | 84.71 | 86.47 | 84.71 | 86.18 | +1.638% | 8,754 | -4.042% |
| 2026-07-27 | 85.27 | 85.27 | 84.75 | 84.80 | +0.810% | 2,110 | -2.471% |
| 2026-07-24 | 83.50 | 84.27 | 83.50 | 84.11 | +1.214% | 5,496 | -1.680% |
| 2026-07-23 | 83.23 | 83.31 | 82.98 | 83.11 | -0.358% | 2,794 | -0.487% |
| 2026-07-22 | 83.44 | 83.50 | 83.23 | 83.40 | +0.161% | 15,746 | -0.844% |
| 2026-07-21 | 82.93 | 83.36 | 82.93 | 83.27 | -0.143% | 3,175 | -0.684% |
| 2026-07-20 | 83.75 | 83.75 | 83.29 | 83.39 | -0.635% | 8,843 | -0.827% |
| 2026-07-17 | 84.68 | 84.68 | 83.85 | 83.92 | -0.525% | 3,326 | -1.456% |
| 2026-07-16 | 84.12 | 84.44 | 84.12 | 84.37 | +1.532% | 16,833 | -1.974% |
| 2026-07-15 | 83.17 | 83.28 | 83.09 | 83.09 | +0.299% | 16,797 | -0.472% |
| 2026-07-14 | 83.52 | 83.52 | 82.74 | 82.84 | -0.630% | 1,479 | -0.174% |
| 2026-07-13 | 83.52 | 83.52 | 83.24 | 83.37 | +0.168% | 1,024 | -0.803% |
| 2026-07-10 | 83.03 | 83.26 | 83.00 | 83.23 | +0.682% | 4,020 | -0.636% |
| 2026-07-09 | 82.67 | 82.89 | 82.67 | 82.67 | +0.304% | 1,844 | +0.041% |
| 2026-07-08 | 82.56 | 82.90 | 82.41 | 82.42 | -1.346% | 12,769 | +0.346% |
| 2026-07-07 | 83.63 | 83.63 | 83.43 | 83.54 | +0.273% | 1,644 | -1.005% |
| 2026-07-06 | 83.26 | 83.33 | 82.83 | 83.31 | +0.075% | 2,104 | -0.735% |
| 2026-07-02 | 82.70 | 83.25 | 82.64 | 83.25 | +1.512% | 3,421 | -0.660% |
| 2026-07-01 | 81.72 | 82.19 | 81.72 | 82.01 | +0.873% | 17,178 | +0.842% |
| 2026-06-30 | 81.74 | 81.74 | 81.30 | 81.30 | -0.315% | 78,020 | +1.723% |
| 2026-06-29 | 81.72 | 81.72 | 81.41 | 81.56 | +0.016% | 27,957 | +1.402% |
| 2026-06-26 | 81.44 | 81.54 | 81.10 | 81.54 | +0.437% | 39,473 | +1.418% |
| 2026-06-25 | 81.00 | 81.92 | 81.00 | 81.19 | +0.363% | 4,857 | +1.862% |
| 2026-06-24 | 80.99 | 81.12 | 80.83 | 80.90 | +0.389% | 2,031 | +2.232% |
| 2026-06-23 | 80.60 | 80.67 | 80.42 | 80.58 | +0.312% | 14,619 | +2.629% |
| 2026-06-22 | 80.49 | 80.63 | 80.27 | 80.33 | -0.177% | 77,473 | +2.950% |
| 2026-06-18 | 80.68 | 80.68 | 80.35 | 80.47 | +0.191% | 4,279 | +2.768% |
| 2026-06-17 | 81.40 | 81.55 | 80.31 | 80.32 | -1.704% | 5,898 | +2.964% |
| 2026-06-16 | 81.83 | 81.99 | 81.68 | 81.71 | +0.284% | 6,687 | +1.210% |
| 2026-06-15 | 81.78 | 81.94 | 81.48 | 81.48 | +0.021% | 9,844 | +1.497% |
| 2026-06-12 | 80.98 | 81.53 | 80.89 | 81.46 | +0.760% | 2,675 | +1.518% |
| 2026-06-11 | 80.23 | 80.94 | 80.23 | 80.85 | +0.852% | 27,628 | +2.290% |
| 2026-06-10 | 81.58 | 81.58 | 80.17 | 80.17 | -0.652% | 22,698 | +3.161% |
| 2026-06-09 | 80.70 | 80.70 | 80.06 | 80.69 | +0.478% | 5,105 | +2.488% |
| 2026-06-08 | 80.65 | 80.88 | 80.31 | 80.31 | -0.633% | 63,950 | +2.979% |
| 2026-06-05 | 81.00 | 81.11 | 80.75 | 80.82 | +0.017% | 49,038 | +2.327% |
| 2026-06-04 | 80.85 | 80.85 | 80.62 | 80.81 | +1.077% | 2,245 | +2.345% |
| 2026-06-03 | 80.14 | 80.16 | 79.94 | 79.94 | -0.258% | 22,714 | +3.447% |
| 2026-06-02 | 79.95 | 80.19 | 79.95 | 80.15 | +0.599% | 6,933 | +3.180% |
| 2026-06-01 | 79.59 | 79.78 | 79.52 | 79.68 | -0.691% | 3,593 | +3.797% |
| 2026-05-29 | 80.58 | 80.58 | 80.23 | 80.23 | -0.455% | 1,466 | +3.081% |
| 2026-05-28 | 80.41 | 80.72 | 80.41 | 80.60 | -0.101% | 20,141 | +2.612% |
| 2026-05-27 | 80.92 | 81.26 | 80.65 | 80.68 | -0.426% | 4,873 | +2.509% |
| 2026-05-26 | 81.16 | 81.16 | 80.93 | 81.02 | +0.114% | 2,532 | +2.072% |
| 2026-05-22 | 80.06 | 81.02 | 80.06 | 80.93 | +0.831% | 9,250 | +2.189% |
| 2026-05-21 | 79.96 | 80.27 | 79.75 | 80.26 | +0.052% | 23,262 | +3.038% |
| 2026-05-20 | 79.87 | 80.28 | 79.73 | 80.22 | +0.312% | 3,206 | +3.092% |
| 2026-05-19 | 79.91 | 80.34 | 79.81 | 79.97 | -0.398% | 3,868 | +3.413% |
| 2026-05-18 | 80.26 | 80.38 | 80.13 | 80.29 | +0.968% | 9,840 | +3.002% |
| 2026-05-15 | 79.81 | 80.06 | 79.50 | 79.52 | -0.609% | 13,108 | +4.000% |
| 2026-05-14 | 80.04 | 80.12 | 80.00 | 80.01 | +0.499% | 4,796 | +3.366% |
| 2026-05-13 | 79.68 | 79.90 | 79.40 | 79.61 | -0.302% | 35,331 | +3.882% |
| 2026-05-12 | 79.29 | 79.87 | 79.22 | 79.85 | +0.446% | 5,863 | +3.569% |
| 2026-05-11 | 79.74 | 79.81 | 79.42 | 79.50 | -0.258% | 9,552 | +4.030% |
| 2026-05-08 | 79.81 | 79.98 | 79.68 | 79.70 | -0.072% | 5,680 | +3.762% |
| 2026-05-07 | 79.93 | 79.96 | 79.61 | 79.76 | -0.671% | 36,566 | +3.687% |
| 2026-05-06 | 80.14 | 80.33 | 80.14 | 80.30 | +0.475% | 1,873 | +2.991% |
| 2026-05-05 | 79.64 | 80.13 | 79.53 | 79.92 | +0.970% | 12,974 | +3.481% |
| 2026-05-04 | 79.75 | 79.83 | 79.12 | 79.15 | -0.940% | 8,213 | +4.485% |
| 2026-05-01 | 80.06 | 80.46 | 79.88 | 79.90 | -0.458% | 6,220 | +3.503% |
| 2026-04-30 | 79.69 | 80.32 | 79.69 | 80.27 | +1.396% | 15,505 | +3.029% |
| 2026-04-29 | 79.22 | 79.32 | 79.05 | 79.16 | -0.056% | 18,903 | +4.468% |
| 2026-04-28 | 80.23 | 80.23 | 79.05 | 79.21 | -0.031% | 18,019 | +4.410% |
| 2026-04-27 | 79.60 | 79.60 | 79.21 | 79.23 | +0.054% | 3,792 | +4.377% |
| 2026-04-24 | 79.33 | 79.33 | 79.13 | 79.19 | -0.136% | 6,652 | +4.433% |
| 2026-04-23 | 79.15 | 79.45 | 79.04 | 79.30 | +0.632% | 17,770 | +4.291% |
| 2026-04-22 | 79.14 | 79.28 | 78.70 | 78.80 | +0.025% | 3,685 | +4.950% |
| 2026-04-21 | 79.50 | 79.50 | 78.74 | 78.78 | -0.479% | 4,960 | +4.977% |
| 2026-04-20 | 78.82 | 79.41 | 78.82 | 79.16 | -0.087% | 5,096 | +4.474% |
| 2026-04-17 | 78.81 | 79.64 | 78.81 | 79.23 | +0.954% | 2,124 | +4.382% |
| 2026-04-16 | 78.58 | 78.58 | 78.33 | 78.48 | +0.198% | 33,402 | +5.378% |
| 2026-04-15 | 78.56 | 78.56 | 78.17 | 78.32 | -0.351% | 6,400 | +5.587% |
| 2026-04-14 | 78.00 | 78.71 | 78.00 | 78.60 | +0.214% | 2,838 | +5.217% |
| 2026-04-13 | 77.75 | 78.43 | 77.59 | 78.43 | +0.658% | 6,983 | +5.441% |
| 2026-04-10 | 78.25 | 78.25 | 77.86 | 77.92 | -0.831% | 9,716 | +6.135% |
| 2026-04-09 | 77.98 | 78.74 | 77.98 | 78.57 | +0.304% | 2,865 | +5.254% |
| 2026-04-08 | 77.91 | 78.49 | 77.91 | 78.33 | +2.133% | 5,438 | +5.573% |
| 2026-04-07 | 76.66 | 76.85 | 76.46 | 76.70 | -0.244% | 16,473 | +7.825% |
| 2026-04-06 | 77.46 | 77.46 | 76.68 | 76.89 | +0.312% | 4,289 | +7.562% |
| 2026-04-02 | 76.00 | 76.69 | 76.00 | 76.65 | +0.118% | 3,651 | +7.898% |
| 2026-04-01 | 76.78 | 76.88 | 76.54 | 76.56 | -0.167% | 10,437 | +8.025% |
| 2026-03-31 | 76.76 | 76.76 | 75.94 | 76.69 | +1.217% | 5,683 | +7.844% |
| 2026-03-30 | 75.98 | 75.98 | 75.51 | 75.76 | -0.286% | 2,851 | +9.157% |
| 2026-03-27 | 76.40 | 76.53 | 75.83 | 75.98 | -1.145% | 23,271 | +8.845% |
| 2026-03-26 | 76.85 | 77.44 | 76.75 | 76.86 | -0.166% | 15,282 | +7.599% |
| 2026-03-25 | 76.79 | 77.04 | 76.73 | 76.99 | +0.528% | 1,089 | +7.420% |
| 2026-03-24 | 76.63 | 76.96 | 76.58 | 76.58 | +0.123% | 9,394 | +7.987% |
| 2026-03-23 | 76.47 | 77.10 | 76.40 | 76.49 | +1.070% | 22,114 | +8.119% |
| 2026-03-20 | 76.20 | 76.20 | 75.62 | 75.68 | -0.630% | 8,840 | +9.277% |
| 2026-03-19 | 76.05 | 76.29 | 75.79 | 76.16 | -0.717% | 12,591 | +8.588% |
| 2026-03-18 | 76.90 | 77.06 | 76.45 | 76.71 | -0.802% | 31,418 | +7.809% |
| 2026-03-17 | 77.51 | 77.61 | 77.33 | 77.33 | +0.416% | 6,509 | +6.945% |
| 2026-03-16 | 77.36 | 77.36 | 76.94 | 77.01 | +0.575% | 11,471 | +7.389% |
| 2026-03-13 | 76.97 | 77.25 | 76.57 | 76.57 | +0.013% | 11,629 | +8.007% |
| 2026-03-12 | 77.27 | 77.35 | 76.56 | 76.56 | -1.446% | 14,758 | +8.021% |
| 2026-03-11 | 77.85 | 78.03 | 77.41 | 77.68 | -0.483% | 20,129 | +6.459% |
| 2026-03-10 | 78.07 | 78.84 | 78.06 | 78.06 | -0.977% | 2,321 | +5.945% |
| 2026-03-09 | 78.28 | 79.04 | 77.42 | 78.83 | -0.240% | 12,045 | +4.910% |
| 2026-03-06 | 79.99 | 79.99 | 78.37 | 79.02 | -0.894% | 36,207 | +4.658% |
| 2026-03-05 | 80.11 | 80.13 | 79.48 | 79.73 | -1.247% | 10,168 | +3.722% |
| 2026-03-04 | 80.58 | 80.86 | 80.58 | 80.74 | -0.016% | 3,380 | +2.428% |
| 2026-03-03 | 80.25 | 80.99 | 79.88 | 80.75 | -1.379% | 38,036 | +2.412% |
| 2026-03-02 | 81.78 | 82.15 | 81.66 | 81.88 | -0.218% | 13,746 | +1.000% |
| 2026-02-27 | 81.53 | 82.06 | 81.46 | 82.06 | +0.153% | 36,706 | +0.781% |
| 2026-02-26 | 81.95 | 81.95 | 81.57 | 81.94 | +0.327% | 2,628 | +0.934% |
| 2026-02-25 | 81.03 | 81.68 | 81.03 | 81.67 | -0.088% | 4,786 | +1.264% |
| 2026-02-24 | 81.66 | 81.74 | 81.48 | 81.74 | +0.555% | 18,184 | +1.175% |
| 2026-02-23 | 82.41 | 82.41 | 81.15 | 81.29 | -0.855% | 9,430 | +1.737% |
| 2026-02-20 | 81.54 | 81.99 | 81.51 | 81.99 | +0.652% | 17,129 | +0.867% |
| 2026-02-19 | 81.81 | 81.81 | 81.23 | 81.46 | -0.131% | 10,574 | +1.525% |
| 2026-02-18 | 81.45 | 81.59 | 81.43 | 81.57 | +0.624% | 4,815 | +1.391% |
| 2026-02-17 | 81.98 | 81.98 | 80.78 | 81.06 | -0.369% | 22,923 | +2.024% |
| 2026-02-13 | 80.98 | 81.60 | 80.92 | 81.36 | +0.420% | 19,074 | +1.648% |
| 2026-02-12 | 81.91 | 81.92 | 80.93 | 81.02 | -0.941% | 65,168 | +2.074% |
| 2026-02-11 | 81.39 | 81.84 | 81.38 | 81.79 | +0.676% | 9,384 | +1.113% |
| 2026-02-10 | 81.01 | 81.50 | 81.01 | 81.24 | +0.126% | 18,201 | +1.796% |
| 2026-02-09 | 81.49 | 81.49 | 80.76 | 81.14 | +0.066% | 6,555 | +1.925% |
| 2026-02-06 | 81.18 | 81.18 | 80.80 | 81.08 | +1.219% | 6,480 | +1.992% |
| 2026-02-05 | 80.87 | 80.87 | 80.05 | 80.11 | -0.963% | 17,563 | +3.235% |
| 2026-02-04 | 80.93 | 81.15 | 80.82 | 80.89 | +1.452% | 13,084 | +2.241% |
| 2026-02-03 | 79.18 | 80.08 | 79.18 | 79.73 | +0.406% | 10,767 | +3.726% |
| 2026-02-02 | 79.08 | 79.47 | 79.08 | 79.41 | +0.313% | 15,644 | +4.147% |
| 2026-01-30 | 78.57 | 79.16 | 78.45 | 79.16 | +0.838% | 33,645 | +4.473% |
| 2026-01-29 | 78.44 | 78.66 | 78.32 | 78.50 | +0.502% | 15,121 | +5.348% |
| 2026-01-28 | 78.38 | 78.54 | 78.06 | 78.11 | -0.096% | 20,868 | +5.877% |
| 2026-01-27 | 78.16 | 78.33 | 78.05 | 78.18 | +0.006% | 16,989 | +5.776% |
| 2026-01-26 | 78.04 | 78.25 | 77.99 | 78.18 | +0.486% | 15,402 | +5.782% |
| 2026-01-23 | 77.83 | 77.83 | 77.56 | 77.80 | -0.221% | 4,084 | +6.297% |
| 2026-01-22 | 78.06 | 78.28 | 77.92 | 77.97 | +0.288% | 5,400 | +6.062% |
| 2026-01-21 | 77.65 | 77.79 | 77.40 | 77.75 | +0.869% | 6,707 | +6.367% |
| 2026-01-20 | 77.21 | 77.50 | 77.00 | 77.08 | -1.015% | 7,394 | +7.292% |
| 2026-01-16 | 77.84 | 77.93 | 77.84 | 77.87 | -0.243% | 12,622 | +6.203% |
| 2026-01-15 | 77.75 | 78.19 | 77.75 | 78.06 | +0.450% | 8,034 | +5.945% |
| 2026-01-14 | 77.36 | 77.84 | 77.25 | 77.71 | +0.763% | 21,097 | +6.422% |
| 2026-01-13 | 79.76 | 79.76 | 76.94 | 77.12 | -0.015% | 9,515 | +7.234% |
| 2026-01-12 | 77.53 | 77.53 | 77.01 | 77.13 | -0.126% | 2,383 | +7.219% |
| 2026-01-09 | 77.32 | 77.32 | 77.03 | 77.23 | +0.153% | 4,521 | +7.084% |
| 2026-01-08 | 76.93 | 77.22 | 76.93 | 77.11 | +1.250% | 4,783 | +7.247% |
| 2026-01-07 | 76.41 | 76.47 | 76.16 | 76.16 | -1.206% | 13,213 | +8.588% |
| 2026-01-06 | 76.61 | 77.10 | 76.61 | 77.09 | +0.462% | 7,734 | +7.279% |
| 2026-01-05 | 76.59 | 76.89 | 76.32 | 76.74 | +0.835% | 6,481 | +7.774% |
| 2026-01-02 | 75.47 | 76.25 | 75.47 | 76.10 | +0.436% | 16,978 | +8.674% |
| 2025-12-31 | 76.07 | 76.07 | 75.76 | 75.77 | -0.616% | 3,954 | +9.147% |
| 2025-12-30 | 76.22 | 76.51 | 76.22 | 76.24 | 0.000% | 16,540 | +8.474% |
| 2025-12-29 | 76.49 | 76.49 | 76.22 | 76.24 | -0.108% | 7,827 | +8.474% |
| 2025-12-26 | 76.40 | 76.40 | 76.12 | 76.32 | -0.023% | 5,901 | +8.357% |
| 2025-12-24 | 76.11 | 76.36 | 76.11 | 76.34 | +0.171% | 4,667 | +8.332% |
| 2025-12-23 | 76.07 | 76.21 | 75.95 | 76.21 | +0.224% | 6,158 | +8.517% |
| 2025-12-22 | 75.64 | 76.21 | 75.64 | 76.04 | +0.555% | 16,021 | +8.759% |
| 2025-12-19 | 75.76 | 75.86 | 75.59 | 75.62 | -0.277% | 3,828 | +9.363% |
| 2025-12-18 | 75.96 | 76.11 | 75.59 | 75.83 | +0.137% | 22,993 | +9.061% |
| 2025-12-17 | 75.80 | 76.08 | 75.67 | 75.73 | -0.021% | 10,203 | +9.210% |
| 2025-12-16 | 75.97 | 75.98 | 75.49 | 75.74 | -1.621% | 7,633 | +9.187% |
| 2025-12-15 | 76.83 | 77.18 | 76.64 | 76.99 | +0.326% | 9,556 | +7.417% |
| 2025-12-12 | 77.00 | 77.00 | 76.63 | 76.74 | -0.010% | 5,680 | +7.767% |
| 2025-12-11 | 76.81 | 76.96 | 76.55 | 76.75 | +0.600% | 53,799 | +7.756% |
| 2025-12-10 | 75.58 | 76.44 | 75.57 | 76.29 | +1.355% | 6,867 | +8.403% |
| 2025-12-09 | 75.67 | 75.75 | 75.27 | 75.27 | -0.013% | 6,907 | +9.872% |
| 2025-12-08 | 75.64 | 75.64 | 75.28 | 75.28 | -0.911% | 14,380 | +9.857% |
| 2025-12-05 | 76.19 | 76.25 | 75.97 | 75.97 | +0.055% | 3,259 | +8.857% |
| 2025-12-04 | 75.81 | 75.97 | 75.78 | 75.93 | +0.066% | 4,123 | +8.917% |
| 2025-12-03 | 75.24 | 75.88 | 75.24 | 75.88 | +0.824% | 4,662 | +8.989% |
| 2025-12-02 | 75.49 | 75.49 | 75.07 | 75.26 | -0.305% | 2,791 | +9.887% |
| 2025-12-01 | 75.91 | 75.93 | 75.49 | 75.49 | -0.526% | 2,598 | +9.552% |
| 2025-11-28 | 75.88 | 76.03 | 75.88 | 75.89 | +0.449% | 1,829 | +8.975% |
| 2025-11-26 | 75.45 | 75.70 | 75.45 | 75.55 | +0.572% | 11,113 | +9.465% |
| 2025-11-25 | 74.76 | 75.17 | 74.76 | 75.12 | +1.185% | 8,407 | +10.091% |
| 2025-11-24 | 74.11 | 74.30 | 74.07 | 74.24 | +0.311% | 3,641 | +11.396% |
| 2025-11-21 | 73.55 | 74.34 | 73.55 | 74.01 | +1.550% | 1,756 | +11.742% |
| 2025-11-20 | 73.86 | 73.86 | 72.87 | 72.88 | -0.526% | 3,754 | +13.474% |
| 2025-11-19 | 73.53 | 73.53 | 72.95 | 73.27 | -0.210% | 4,667 | +12.877% |
| 2025-11-18 | 73.11 | 73.56 | 73.03 | 73.42 | +0.314% | 4,215 | +12.640% |
| 2025-11-17 | 74.10 | 74.19 | 73.15 | 73.19 | -1.068% | 9,349 | +12.994% |
| 2025-11-14 | 73.77 | 74.12 | 73.77 | 73.98 | -0.393% | 3,501 | +11.788% |
| 2025-11-13 | 74.73 | 74.73 | 74.23 | 74.27 | -0.493% | 3,639 | +11.348% |
| 2025-11-12 | 74.78 | 74.78 | 74.62 | 74.64 | +0.525% | 3,231 | +10.799% |
| 2025-11-11 | 73.66 | 74.25 | 73.66 | 74.25 | +0.824% | 5,299 | +11.381% |
| 2025-11-10 | 74.54 | 74.54 | 73.12 | 73.64 | +0.468% | 4,731 | +12.299% |
| 2025-11-07 | 72.84 | 73.30 | 72.84 | 73.30 | +0.839% | 1,501 | +12.825% |
| 2025-11-06 | 72.60 | 72.96 | 72.60 | 72.69 | -0.096% | 6,751 | +13.772% |
| 2025-11-05 | 72.89 | 72.94 | 72.58 | 72.76 | +0.096% | 2,003 | +13.662% |
| 2025-11-04 | 72.59 | 72.72 | 72.49 | 72.69 | +0.262% | 6,577 | +13.772% |
| 2025-11-03 | 72.87 | 72.87 | 72.39 | 72.50 | -0.562% | 6,016 | +14.070% |
| 2025-10-31 | 72.90 | 72.91 | 72.65 | 72.91 | +0.105% | 3,093 | +13.428% |
| 2025-10-30 | 73.21 | 73.36 | 72.83 | 72.83 | +0.129% | 5,077 | +13.547% |
| 2025-10-29 | 73.18 | 73.29 | 72.61 | 72.74 | -1.088% | 8,891 | +13.693% |
| 2025-10-28 | 73.75 | 73.86 | 73.54 | 73.54 | -0.849% | 9,928 | +12.457% |
| 2025-10-27 | 74.15 | 74.17 | 74.01 | 74.17 | +0.459% | 3,327 | +11.501% |
| 2025-10-24 | 74.13 | 74.13 | 73.83 | 73.83 | -0.026% | 4,057 | +12.013% |
| 2025-10-23 | 73.63 | 73.98 | 73.63 | 73.85 | -0.068% | 36,321 | +11.985% |
| 2025-10-22 | 74.20 | 74.30 | 73.77 | 73.90 | -0.189% | 4,343 | +11.909% |
| 2025-10-21 | 74.51 | 74.51 | 74.04 | 74.04 | -0.027% | 2,943 | +11.697% |
| 2025-10-20 | 73.80 | 74.13 | 73.80 | 74.06 | +0.946% | 4,763 | +11.667% |
| 2025-10-17 | 73.01 | 73.37 | 73.01 | 73.37 | +0.582% | 2,585 | +12.723% |
| 2025-10-16 | 73.64 | 73.81 | 72.94 | 72.94 | -0.931% | 13,886 | +13.379% |
| 2025-10-15 | 74.15 | 74.15 | 73.25 | 73.63 | -0.122% | 1,307 | +12.323% |
| 2025-10-14 | 73.13 | 73.91 | 73.13 | 73.72 | +0.983% | 42,481 | +12.186% |
| 2025-10-13 | 72.85 | 73.30 | 72.81 | 73.00 | +0.824% | 4,657 | +13.288% |
| 2025-10-10 | 73.61 | 73.69 | 72.40 | 72.40 | -1.423% | 3,700 | +14.222% |
| 2025-10-09 | 73.76 | 73.76 | 73.30 | 73.45 | -0.429% | 2,077 | +12.597% |
| 2025-10-08 | 73.53 | 73.96 | 73.53 | 73.76 | -0.143% | 5,511 | +12.114% |
| 2025-10-07 | 73.94 | 73.99 | 73.81 | 73.87 | -0.075% | 2,055 | +11.954% |
| 2025-10-06 | 73.97 | 74.07 | 73.84 | 73.93 | -0.138% | 9,659 | +11.870% |
| 2025-10-03 | 74.18 | 74.29 | 74.03 | 74.03 | +0.555% | 3,225 | +11.716% |
| 2025-10-02 | 73.40 | 73.67 | 73.39 | 73.62 | -0.159% | 7,717 | +12.335% |
| 2025-10-01 | 73.61 | 73.81 | 73.58 | 73.74 | -0.020% | 2,976 | +12.157% |
| 2025-09-30 | 73.53 | 73.89 | 73.22 | 73.75 | +0.579% | 11,506 | +12.135% |
| 2025-09-29 | 73.31 | 73.38 | 73.19 | 73.33 | -0.078% | 4,468 | +12.785% |
| 2025-09-26 | 73.44 | 73.44 | 73.17 | 73.38 | +0.706% | 5,628 | +12.697% |
| 2025-09-25 | 73.07 | 73.09 | 72.83 | 72.87 | -0.682% | 5,632 | +13.492% |
| 2025-09-24 | 73.61 | 73.61 | 73.27 | 73.37 | -0.017% | 6,065 | +12.718% |
| 2025-09-23 | 73.76 | 73.76 | 73.30 | 73.38 | -0.215% | 6,927 | +12.699% |
| 2025-09-22 | 73.54 | 73.66 | 73.44 | 73.54 | -0.232% | 3,717 | +12.457% |
| 2025-09-19 | 73.74 | 73.74 | 73.60 | 73.71 | -0.214% | 4,282 | +12.196% |
| 2025-09-18 | 73.86 | 74.01 | 73.77 | 73.87 | +0.358% | 3,837 | +11.956% |
| 2025-09-17 | 73.70 | 73.81 | 73.43 | 73.61 | +0.326% | 1,862 | +12.357% |
| 2025-09-16 | 73.22 | 73.40 | 73.22 | 73.37 | -0.187% | 2,009 | +12.723% |
| 2025-09-15 | 73.80 | 74.01 | 73.50 | 73.50 | -0.600% | 5,822 | +12.512% |
| 2025-09-12 | 74.02 | 74.02 | 73.79 | 73.95 | -0.314% | 5,870 | +11.837% |
| 2025-09-11 | 73.56 | 74.18 | 73.56 | 74.18 | +1.219% | 2,177 | +11.486% |
| 2025-09-10 | 73.39 | 73.72 | 73.07 | 73.29 | -0.363% | 30,471 | +12.844% |
| 2025-09-09 | 73.48 | 73.62 | 73.43 | 73.55 | +0.062% | 3,067 | +12.435% |
| 2025-09-08 | 73.50 | 73.51 | 73.50 | 73.51 | -0.639% | 5,457 | +12.505% |
| 2025-09-05 | 74.35 | 74.35 | 73.76 | 73.98 | -0.113% | 3,888 | +11.786% |
| 2025-09-04 | 73.73 | 74.06 | 73.71 | 74.06 | +0.217% | 2,362 | +11.659% |
| 2025-09-03 | 73.87 | 73.90 | 73.62 | 73.90 | -0.248% | 4,052 | +11.902% |
| 2025-09-02 | 74.02 | 74.12 | 73.86 | 74.09 | -0.596% | 3,780 | +11.625% |
| 2025-08-29 | 74.29 | 74.53 | 74.29 | 74.53 | +0.211% | 633 | +10.959% |
| 2025-08-28 | 74.14 | 74.38 | 74.14 | 74.38 | -0.185% | 9,737 | +11.194% |
| 2025-08-27 | 74.64 | 74.64 | 74.26 | 74.51 | +0.245% | 3,370 | +10.987% |
| 2025-08-26 | 74.28 | 74.33 | 74.17 | 74.33 | +0.127% | 1,525 | +11.259% |
| 2025-08-25 | 74.40 | 74.40 | 74.19 | 74.24 | -0.806% | 5,071 | +11.401% |
| 2025-08-22 | 74.92 | 74.96 | 74.80 | 74.84 | +1.398% | 6,465 | +10.503% |
| 2025-08-21 | 73.47 | 73.97 | 73.47 | 73.81 | -0.040% | 2,222 | +12.048% |
| 2025-08-20 | 73.88 | 73.90 | 73.68 | 73.84 | +0.330% | 148,326 | +12.003% |
| 2025-08-19 | 73.63 | 73.88 | 73.49 | 73.59 | +0.476% | 2,851 | +12.373% |
| 2025-08-18 | 73.32 | 73.37 | 73.19 | 73.25 | -0.063% | 3,068 | +12.907% |
| 2025-08-15 | 73.45 | 73.54 | 73.29 | 73.29 | -0.248% | 2,289 | +12.836% |
| 2025-08-14 | 73.89 | 73.89 | 73.30 | 73.47 | -0.473% | 4,223 | +12.556% |
| 2025-08-13 | 73.58 | 73.82 | 73.38 | 73.82 | +1.101% | 3,872 | +12.024% |
| 2025-08-12 | 72.69 | 73.02 | 72.67 | 73.02 | +1.160% | 28,083 | +13.258% |
| 2025-08-11 | 72.60 | 72.60 | 72.16 | 72.18 | -0.343% | 2,600 | +14.571% |
| 2025-08-08 | 72.18 | 72.53 | 72.18 | 72.43 | +0.758% | 1,938 | +14.178% |
| 2025-08-07 | 71.98 | 72.01 | 71.89 | 71.89 | +0.741% | 1,942 | +15.044% |
| 2025-08-06 | 71.27 | 71.52 | 71.27 | 71.36 | -0.171% | 2,246 | +15.896% |
| 2025-08-05 | 71.36 | 71.58 | 71.34 | 71.48 | -0.310% | 5,917 | +15.697% |
| 2025-08-04 | 71.38 | 71.70 | 71.38 | 71.70 | +1.169% | 3,037 | +15.339% |
| 2025-08-01 | 71.07 | 71.07 | 70.52 | 70.87 | -0.548% | 6,921 | +16.687% |
| 2025-07-31 | 71.54 | 71.95 | 71.26 | 71.26 | -1.243% | 7,072 | +16.048% |
| 2025-07-30 | 72.61 | 72.78 | 71.99 | 72.16 | -0.735% | 6,872 | +14.606% |
| 2025-07-29 | 72.92 | 72.92 | 72.64 | 72.70 | -0.446% | 1,255 | +13.763% |
| 2025-07-28 | 73.10 | 73.33 | 72.92 | 73.02 | -0.752% | 6,551 | +13.256% |
| 2025-07-25 | 73.11 | 73.60 | 73.11 | 73.57 | +0.425% | 10,796 | +12.404% |
| 2025-07-24 | 73.45 | 73.46 | 73.21 | 73.26 | -0.009% | 1,442 | +12.882% |
| 2025-07-23 | 72.95 | 73.27 | 72.93 | 73.27 | +0.884% | 6,696 | +12.872% |
| 2025-07-22 | 72.21 | 72.63 | 72.08 | 72.63 | +1.731% | 5,975 | +13.870% |
| 2025-07-21 | 71.47 | 71.86 | 71.39 | 71.39 | -0.076% | 9,291 | +15.840% |
| 2025-07-18 | 71.42 | 71.45 | 71.42 | 71.45 | +0.049% | 1,345 | +15.753% |
| 2025-07-17 | 71.03 | 71.41 | 70.87 | 71.41 | +1.165% | 4,501 | +15.809% |
| 2025-07-16 | 70.37 | 70.62 | 70.25 | 70.59 | +0.471% | 3,003 | +17.159% |
| 2025-07-15 | 70.79 | 70.79 | 70.25 | 70.26 | -1.111% | 5,633 | +17.711% |
| 2025-07-14 | 71.44 | 71.44 | 70.83 | 71.05 | +0.122% | 3,522 | +16.403% |
| 2025-07-11 | 71.32 | 71.32 | 70.77 | 70.96 | -0.463% | 14,389 | +16.545% |
| 2025-07-10 | 71.19 | 71.45 | 71.19 | 71.29 | +0.738% | 5,431 | +16.006% |
| 2025-07-09 | 70.71 | 70.77 | 70.51 | 70.77 | +0.124% | 5,764 | +16.862% |
| 2025-07-08 | 70.65 | 70.84 | 70.52 | 70.68 | +0.321% | 31,875 | +17.007% |
| 2025-07-07 | 70.97 | 70.97 | 70.28 | 70.45 | -0.915% | 7,548 | +17.382% |
| 2025-07-03 | 71.02 | 71.19 | 71.02 | 71.10 | +0.063% | 2,381 | +16.309% |
| 2025-07-02 | 70.47 | 71.06 | 70.45 | 71.06 | +0.595% | 11,902 | +16.381% |
| 2025-07-01 | 70.02 | 70.92 | 70.02 | 70.64 | +1.222% | 9,344 | +17.073% |
| 2025-06-30 | 69.52 | 69.90 | 69.41 | 69.79 | +0.525% | 19,663 | +18.504% |
| 2025-06-27 | 69.45 | 69.68 | 69.01 | 69.42 | +0.602% | 6,952 | +19.127% |
| 2025-06-26 | 69.04 | 69.04 | 68.90 | 69.01 | +0.415% | 23,911 | +19.844% |
| 2025-06-25 | 68.74 | 69.00 | 68.72 | 68.72 | -0.564% | 8,720 | +20.341% |
| 2025-06-24 | 69.00 | 69.19 | 69.00 | 69.11 | -0.294% | 5,373 | +19.663% |
| 2025-06-23 | 69.28 | 69.31 | 68.81 | 69.31 | +0.458% | 2,308 | +19.311% |
| 2025-06-20 | 69.09 | 69.21 | 68.93 | 69.00 | +0.456% | 9,489 | +19.858% |
| 2025-06-18 | 68.81 | 68.89 | 68.67 | 68.69 | -0.255% | 12,357 | +20.404% |
| 2025-06-17 | 68.96 | 69.20 | 68.86 | 68.86 | -0.193% | 3,060 | +20.097% |
| 2025-06-16 | 69.31 | 69.32 | 68.99 | 68.99 | +0.090% | 1,923 | +19.865% |
| 2025-06-13 | 69.86 | 69.86 | 68.93 | 68.93 | -1.055% | 5,361 | +19.973% |
| 2025-06-12 | 69.45 | 69.67 | 69.37 | 69.67 | +0.458% | 5,569 | +18.707% |
| 2025-06-11 | 69.54 | 69.55 | 69.28 | 69.35 | -0.208% | 94,036 | +19.251% |
| 2025-06-10 | 69.23 | 69.64 | 69.23 | 69.49 | +0.514% | 5,933 | +19.002% |
| 2025-06-09 | 68.95 | 69.29 | 68.85 | 69.14 | +0.370% | 1,989 | +19.614% |
| 2025-06-06 | 69.05 | 69.07 | 68.75 | 68.89 | +0.984% | 5,060 | +20.056% |
| 2025-06-05 | 68.26 | 68.41 | 68.21 | 68.21 | -0.179% | 2,571 | +21.238% |
| 2025-06-04 | 68.68 | 68.73 | 68.34 | 68.34 | -0.238% | 3,264 | +21.021% |
| 2025-06-03 | 68.10 | 68.53 | 68.10 | 68.50 | +0.088% | 4,346 | +20.734% |
| 2025-06-02 | 68.01 | 68.44 | 68.01 | 68.44 | -0.497% | 10,098 | +20.840% |
| 2025-05-30 | 68.56 | 68.92 | 68.51 | 68.78 | +0.504% | 6,802 | +20.239% |
| 2025-05-29 | 69.97 | 69.97 | 68.17 | 68.43 | +0.388% | 12,423 | +20.846% |
| 2025-05-28 | 68.71 | 68.71 | 68.17 | 68.17 | -0.776% | 8,067 | +21.315% |
| 2025-05-27 | 68.30 | 68.76 | 68.30 | 68.70 | +0.997% | 3,299 | +20.373% |
| 2025-05-23 | 67.67 | 68.19 | 67.67 | 68.03 | +0.111% | 76,302 | +21.573% |
| 2025-05-22 | 68.04 | 68.24 | 67.62 | 67.95 | -0.687% | 2,482 | +21.708% |
| 2025-05-21 | 69.07 | 69.20 | 68.42 | 68.42 | -1.469% | 6,386 | +20.872% |
| 2025-05-20 | 69.28 | 69.73 | 69.28 | 69.44 | -0.086% | 10,311 | +19.096% |
| 2025-05-19 | 69.20 | 69.51 | 69.20 | 69.50 | +0.164% | 7,574 | +18.994% |
| 2025-05-16 | 68.67 | 69.40 | 68.67 | 69.39 | +0.472% | 3,543 | +19.189% |
| 2025-05-15 | 68.48 | 69.06 | 68.48 | 69.06 | +1.507% | 7,275 | +19.751% |
| 2025-05-14 | 67.96 | 68.09 | 67.89 | 68.03 | -0.213% | 2,712 | +21.556% |
| 2025-05-13 | 68.38 | 68.56 | 68.18 | 68.18 | -0.190% | 31,986 | +21.297% |
| 2025-05-12 | 67.30 | 68.31 | 67.30 | 68.31 | +1.496% | 5,121 | +21.067% |
| 2025-05-09 | 67.44 | 67.59 | 67.30 | 67.30 | +0.453% | 3,767 | +22.877% |
| 2025-05-08 | 67.02 | 67.60 | 67.00 | 67.00 | +0.406% | 4,373 | +23.434% |
| 2025-05-07 | 66.76 | 66.95 | 66.54 | 66.73 | +0.375% | 4,726 | +23.934% |
| 2025-05-06 | 66.46 | 66.74 | 66.45 | 66.48 | -0.395% | 8,463 | +24.399% |
| 2025-05-05 | 67.41 | 67.41 | 66.48 | 66.74 | -0.452% | 6,823 | +23.908% |
| 2025-05-02 | 67.13 | 67.13 | 66.72 | 67.05 | +0.611% | 14,165 | +23.348% |
| 2025-05-01 | 66.70 | 66.95 | 66.64 | 66.64 | -0.760% | 3,404 | +24.101% |
| 2025-04-30 | 66.97 | 67.19 | 66.39 | 67.15 | -0.134% | 11,103 | +23.158% |
| 2025-04-29 | 66.58 | 67.24 | 66.58 | 67.24 | +0.749% | 7,567 | +22.993% |
| 2025-04-28 | 66.63 | 66.76 | 66.46 | 66.74 | +0.165% | 15,024 | +23.915% |
| 2025-04-25 | 66.41 | 66.63 | 66.18 | 66.63 | +0.363% | 6,776 | +24.119% |
| 2025-04-24 | 66.06 | 66.45 | 66.06 | 66.39 | +0.895% | 6,996 | +24.570% |
| 2025-04-23 | 66.12 | 66.47 | 65.47 | 65.80 | +0.412% | 12,698 | +25.685% |
| 2025-04-22 | 65.32 | 65.59 | 65.05 | 65.53 | +1.676% | 21,308 | +26.203% |
| 2025-04-21 | 65.12 | 65.12 | 63.88 | 64.45 | -1.888% | 10,167 | +28.318% |
| 2025-04-17 | 65.48 | 66.15 | 65.47 | 65.69 | +1.093% | 7,952 | +25.895% |
| 2025-04-16 | 65.68 | 65.88 | 64.80 | 64.98 | -0.916% | 80,604 | +27.271% |
| 2025-04-15 | 65.84 | 66.27 | 65.58 | 65.58 | -0.545% | 57,173 | +26.105% |
| 2025-04-14 | 65.64 | 65.98 | 65.63 | 65.94 | 0.000% | 13,670 | +25.418% |