QGRO
American Century U.S. Quality Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 10:07:03 AM EDT
118.19USD+0.289%(+0.34)25,879
118.16Bid118.42Ask0.26SpreadQGRO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 118.17 | 118.19 | 118.17 | 118.19 | +0.289% | 25,879 | 0.000% |
| 2026-10-02 | 118.49 | 118.49 | 117.51 | 117.85 | -0.058% | 47,511 | +0.289% |
| 2026-10-01 | 117.49 | 118.20 | 117.02 | 117.92 | +0.587% | 66,330 | +0.231% |
| 2026-09-30 | 117.73 | 118.35 | 117.23 | 117.23 | -0.162% | 61,843 | +0.819% |
| 2026-09-29 | 117.80 | 117.80 | 116.82 | 117.42 | -0.060% | 27,117 | +0.656% |
| 2026-09-28 | 117.59 | 117.81 | 116.61 | 117.49 | -0.710% | 53,020 | +0.596% |
| 2026-09-25 | 118.08 | 118.54 | 117.74 | 118.33 | +0.510% | 29,384 | -0.118% |
| 2026-09-24 | 117.08 | 118.03 | 117.08 | 117.73 | +0.068% | 146,550 | +0.391% |
| 2026-09-23 | 118.38 | 118.38 | 117.53 | 117.65 | -0.637% | 59,424 | +0.459% |
| 2026-09-22 | 118.74 | 118.75 | 117.89 | 118.40 | +0.055% | 35,463 | -0.181% |
| 2026-09-21 | 117.72 | 118.50 | 117.45 | 118.34 | +1.475% | 30,120 | -0.127% |
| 2026-09-18 | 116.71 | 116.71 | 116.00 | 116.62 | +0.146% | 65,738 | +1.346% |
| 2026-09-17 | 116.96 | 116.96 | 116.06 | 116.45 | +0.823% | 48,411 | +1.494% |
| 2026-09-16 | 115.99 | 116.54 | 114.73 | 115.50 | -0.233% | 96,737 | +2.329% |
| 2026-09-15 | 116.18 | 116.18 | 115.33 | 115.77 | -0.502% | 78,944 | +2.090% |
| 2026-09-14 | 115.60 | 116.67 | 115.36 | 116.35 | +0.020% | 42,416 | +1.578% |
| 2026-09-11 | 116.33 | 116.52 | 116.01 | 116.33 | +1.025% | 62,497 | +1.599% |
| 2026-09-10 | 115.13 | 115.90 | 114.82 | 115.15 | -0.878% | 106,325 | +2.640% |
| 2026-09-09 | 116.81 | 116.95 | 116.08 | 116.17 | -0.811% | 105,181 | +1.739% |
| 2026-09-08 | 118.32 | 118.32 | 116.99 | 117.12 | -1.156% | 48,958 | +0.914% |
| 2026-09-04 | 118.39 | 118.56 | 118.18 | 118.49 | -0.093% | 37,382 | -0.253% |
| 2026-09-03 | 117.75 | 118.66 | 117.60 | 118.60 | +1.186% | 76,543 | -0.346% |
| 2026-09-02 | 117.07 | 117.28 | 116.66 | 117.21 | +0.248% | 62,104 | +0.836% |
| 2026-09-01 | 117.53 | 117.87 | 116.64 | 116.92 | -1.275% | 80,197 | +1.086% |
| 2026-08-31 | 118.32 | 118.61 | 117.94 | 118.43 | -0.379% | 200,629 | -0.203% |
| 2026-08-28 | 119.38 | 120.02 | 118.86 | 118.88 | -0.436% | 47,373 | -0.580% |
| 2026-08-27 | 119.14 | 119.44 | 118.88 | 119.40 | +0.828% | 48,143 | -1.013% |
| 2026-08-26 | 117.57 | 118.80 | 117.57 | 118.42 | +0.169% | 51,074 | -0.194% |
| 2026-08-25 | 118.43 | 118.43 | 117.78 | 118.22 | +0.280% | 42,670 | -0.025% |
| 2026-08-24 | 117.93 | 118.16 | 117.37 | 117.89 | -0.490% | 57,509 | +0.254% |
| 2026-08-21 | 118.39 | 118.73 | 117.70 | 118.47 | +0.594% | 47,901 | -0.236% |
| 2026-08-20 | 118.10 | 118.53 | 117.69 | 117.77 | -0.717% | 42,413 | +0.357% |
| 2026-08-19 | 119.24 | 119.43 | 118.58 | 118.62 | -0.177% | 70,169 | -0.363% |
| 2026-08-18 | 118.99 | 119.59 | 118.77 | 118.83 | -1.008% | 65,893 | -0.539% |
| 2026-08-17 | 120.53 | 120.65 | 120.04 | 120.04 | -0.266% | 56,410 | -1.541% |
| 2026-08-14 | 121.01 | 121.01 | 120.27 | 120.36 | -0.306% | 28,810 | -1.803% |
| 2026-08-13 | 119.31 | 120.81 | 119.17 | 120.73 | +1.642% | 45,538 | -2.104% |
| 2026-08-12 | 118.99 | 118.99 | 118.41 | 118.78 | +0.559% | 186,128 | -0.497% |
| 2026-08-11 | 118.64 | 118.92 | 117.97 | 118.12 | -0.152% | 96,387 | +0.059% |
| 2026-08-10 | 117.74 | 118.57 | 117.74 | 118.30 | +0.365% | 119,908 | -0.093% |
| 2026-08-07 | 117.70 | 118.07 | 117.38 | 117.87 | +0.804% | 47,628 | +0.271% |
| 2026-08-06 | 116.55 | 117.50 | 116.55 | 116.93 | -1.066% | 63,457 | +1.078% |
| 2026-08-05 | 119.92 | 120.00 | 118.19 | 118.19 | -0.806% | 124,959 | 0.000% |
| 2026-08-04 | 117.32 | 119.40 | 117.32 | 119.15 | +2.778% | 83,741 | -0.806% |
| 2026-08-03 | 114.46 | 116.13 | 114.46 | 115.93 | +1.311% | 92,023 | +1.949% |
| 2026-07-31 | 114.68 | 115.04 | 113.35 | 114.43 | +0.395% | 42,417 | +3.286% |
| 2026-07-30 | 113.36 | 114.07 | 112.97 | 113.98 | +1.541% | 69,745 | +3.694% |
| 2026-07-29 | 113.20 | 114.34 | 112.14 | 112.25 | -1.197% | 57,135 | +5.292% |
| 2026-07-28 | 113.37 | 113.88 | 112.15 | 113.61 | -0.132% | 85,205 | +4.031% |
| 2026-07-27 | 114.56 | 114.74 | 112.99 | 113.76 | +0.335% | 43,297 | +3.894% |
| 2026-07-24 | 113.73 | 114.34 | 113.13 | 113.38 | -0.097% | 167,559 | +4.242% |
| 2026-07-23 | 113.77 | 114.37 | 113.20 | 113.49 | -1.098% | 39,216 | +4.141% |
| 2026-07-22 | 115.33 | 115.52 | 114.70 | 114.75 | -1.129% | 73,071 | +2.998% |
| 2026-07-21 | 115.90 | 116.08 | 115.34 | 116.06 | +1.203% | 93,032 | +1.835% |
| 2026-07-20 | 115.04 | 115.56 | 114.66 | 114.68 | +0.079% | 49,532 | +3.061% |
| 2026-07-17 | 113.58 | 115.28 | 113.47 | 114.59 | -1.045% | 57,403 | +3.142% |
| 2026-07-16 | 116.05 | 116.39 | 115.32 | 115.80 | -0.464% | 267,169 | +2.064% |
| 2026-07-15 | 117.29 | 117.29 | 115.34 | 116.34 | -0.471% | 70,517 | +1.590% |
| 2026-07-14 | 117.90 | 117.90 | 116.56 | 116.89 | +0.378% | 41,643 | +1.112% |
| 2026-07-13 | 116.91 | 117.36 | 116.17 | 116.45 | -1.062% | 58,546 | +1.494% |
| 2026-07-10 | 117.53 | 117.79 | 116.77 | 117.70 | +0.060% | 55,206 | +0.416% |
| 2026-07-09 | 117.28 | 117.96 | 117.20 | 117.63 | +1.239% | 47,107 | +0.476% |
| 2026-07-08 | 115.24 | 116.31 | 114.89 | 116.19 | -0.009% | 68,311 | +1.721% |
| 2026-07-07 | 117.21 | 117.21 | 115.62 | 116.20 | -1.174% | 64,435 | +1.713% |
| 2026-07-06 | 117.14 | 117.89 | 117.00 | 117.58 | +1.144% | 45,317 | +0.519% |
| 2026-07-02 | 117.74 | 118.18 | 115.45 | 116.25 | -1.131% | 53,534 | +1.669% |
| 2026-07-01 | 117.07 | 118.39 | 117.07 | 117.58 | -0.398% | 55,476 | +0.519% |
| 2026-06-30 | 117.18 | 118.36 | 117.18 | 118.05 | +0.768% | 98,852 | +0.119% |
| 2026-06-29 | 115.32 | 117.22 | 115.24 | 117.15 | +2.154% | 49,300 | +0.888% |
| 2026-06-26 | 114.06 | 115.45 | 114.06 | 114.68 | -0.598% | 90,303 | +3.061% |
| 2026-06-25 | 116.79 | 116.79 | 114.68 | 115.37 | +0.505% | 119,770 | +2.444% |
| 2026-06-24 | 115.07 | 116.02 | 114.16 | 114.79 | -0.017% | 89,465 | +2.962% |
| 2026-06-23 | 114.88 | 115.61 | 114.55 | 114.81 | -2.281% | 102,922 | +2.944% |
| 2026-06-22 | 117.84 | 118.35 | 116.86 | 117.49 | +0.009% | 173,438 | +0.596% |
| 2026-06-18 | 117.89 | 117.89 | 117.18 | 117.48 | +1.215% | 54,678 | +0.604% |
| 2026-06-17 | 117.49 | 118.16 | 115.81 | 116.07 | -0.956% | 278,194 | +1.826% |
| 2026-06-16 | 118.32 | 118.81 | 117.16 | 117.19 | -0.989% | 149,677 | +0.853% |
| 2026-06-15 | 117.97 | 118.58 | 117.87 | 118.36 | +2.114% | 130,077 | -0.144% |
| 2026-06-12 | 115.33 | 116.14 | 114.63 | 115.91 | +0.800% | 147,471 | +1.967% |
| 2026-06-11 | 112.83 | 115.30 | 112.70 | 114.99 | +2.304% | 849,130 | +2.783% |
| 2026-06-10 | 113.54 | 114.77 | 112.19 | 112.40 | -1.516% | 156,393 | +5.151% |
| 2026-06-09 | 115.22 | 115.93 | 111.33 | 114.13 | -0.410% | 161,332 | +3.557% |
| 2026-06-08 | 114.85 | 115.79 | 114.40 | 114.60 | +0.535% | 317,764 | +3.133% |
| 2026-06-05 | 116.26 | 116.38 | 113.75 | 113.99 | -2.706% | 140,377 | +3.685% |
| 2026-06-04 | 116.55 | 117.58 | 116.55 | 117.16 | +0.137% | 96,157 | +0.879% |
| 2026-06-03 | 117.12 | 117.42 | 116.42 | 117.00 | -0.434% | 215,154 | +1.017% |
| 2026-06-02 | 117.40 | 117.55 | 116.91 | 117.51 | -0.238% | 57,222 | +0.579% |
| 2026-06-01 | 116.67 | 118.05 | 116.48 | 117.79 | +1.107% | 61,397 | +0.340% |
| 2026-05-29 | 116.37 | 116.71 | 116.09 | 116.50 | +0.345% | 71,916 | +1.451% |
| 2026-05-28 | 115.35 | 116.53 | 114.99 | 116.10 | +0.519% | 111,256 | +1.800% |
| 2026-05-27 | 116.12 | 116.12 | 115.46 | 115.50 | -0.474% | 227,912 | +2.329% |
| 2026-05-26 | 115.65 | 116.53 | 115.52 | 116.05 | +1.309% | 200,568 | +1.844% |
| 2026-05-22 | 114.39 | 114.78 | 114.14 | 114.55 | +0.863% | 107,626 | +3.178% |
| 2026-05-21 | 112.06 | 114.02 | 111.97 | 113.57 | +1.005% | 125,909 | +4.068% |
| 2026-05-20 | 111.05 | 112.50 | 110.96 | 112.44 | +1.425% | 96,621 | +5.114% |
| 2026-05-19 | 110.94 | 111.42 | 110.59 | 110.86 | -0.636% | 126,741 | +6.612% |
| 2026-05-18 | 111.93 | 111.95 | 110.72 | 111.57 | -0.206% | 163,785 | +5.933% |
| 2026-05-15 | 112.03 | 112.37 | 111.65 | 111.80 | -1.132% | 69,957 | +5.716% |
| 2026-05-14 | 112.39 | 113.30 | 112.38 | 113.08 | +0.811% | 89,301 | +4.519% |
| 2026-05-13 | 112.63 | 112.63 | 111.64 | 112.17 | -0.320% | 244,521 | +5.367% |
| 2026-05-12 | 112.19 | 112.62 | 111.39 | 112.53 | -0.027% | 89,789 | +5.030% |
| 2026-05-11 | 112.35 | 113.04 | 112.35 | 112.56 | -0.071% | 79,964 | +5.002% |
| 2026-05-08 | 113.48 | 113.48 | 112.58 | 112.64 | -0.283% | 272,986 | +4.927% |
| 2026-05-07 | 114.27 | 114.27 | 112.63 | 112.96 | -0.721% | 172,579 | +4.630% |
| 2026-05-06 | 113.56 | 113.83 | 112.99 | 113.78 | +0.949% | 54,277 | +3.876% |
| 2026-05-05 | 112.97 | 113.06 | 112.46 | 112.71 | +0.455% | 69,865 | +4.862% |
| 2026-05-04 | 112.45 | 113.07 | 111.64 | 112.20 | -0.098% | 140,049 | +5.339% |
| 2026-05-01 | 112.58 | 112.99 | 112.28 | 112.31 | +0.134% | 71,925 | +5.236% |
| 2026-04-30 | 111.13 | 112.30 | 110.75 | 112.16 | +0.945% | 110,233 | +5.376% |
| 2026-04-29 | 111.59 | 111.59 | 110.67 | 111.11 | -0.314% | 51,346 | +6.372% |
| 2026-04-28 | 112.23 | 112.39 | 111.01 | 111.46 | -1.589% | 108,287 | +6.038% |
| 2026-04-27 | 113.59 | 113.59 | 113.07 | 113.26 | -0.649% | 51,319 | +4.353% |
| 2026-04-24 | 113.55 | 114.16 | 113.11 | 114.00 | +0.707% | 85,262 | +3.675% |
| 2026-04-23 | 113.69 | 114.02 | 111.92 | 113.20 | -0.928% | 63,519 | +4.408% |
| 2026-04-22 | 114.40 | 114.57 | 113.70 | 114.26 | +0.678% | 81,022 | +3.440% |
| 2026-04-21 | 114.97 | 115.21 | 113.40 | 113.49 | -0.977% | 216,457 | +4.141% |
| 2026-04-20 | 114.11 | 114.68 | 114.00 | 114.61 | +0.175% | 164,650 | +3.124% |
| 2026-04-17 | 113.57 | 114.77 | 113.57 | 114.41 | +1.445% | 105,278 | +3.304% |
| 2026-04-16 | 113.40 | 113.40 | 112.46 | 112.78 | -0.204% | 110,178 | +4.797% |
| 2026-04-15 | 112.46 | 113.03 | 112.08 | 113.01 | +0.552% | 281,484 | +4.584% |
| 2026-04-14 | 111.79 | 112.61 | 111.77 | 112.39 | +0.952% | 83,186 | +5.161% |
| 2026-04-13 | 109.37 | 111.34 | 109.37 | 111.33 | +1.403% | 53,944 | +6.162% |
| 2026-04-10 | 110.48 | 110.48 | 109.63 | 109.79 | -0.426% | 66,040 | +7.651% |
| 2026-04-09 | 109.69 | 110.42 | 109.21 | 110.26 | +0.291% | 106,425 | +7.192% |
| 2026-04-08 | 110.25 | 110.76 | 109.61 | 109.94 | +2.911% | 128,900 | +7.504% |
| 2026-04-07 | 106.24 | 106.95 | 105.54 | 106.83 | -0.056% | 54,505 | +10.634% |
| 2026-04-06 | 106.23 | 106.92 | 106.23 | 106.89 | +0.574% | 72,080 | +10.572% |
| 2026-04-02 | 104.15 | 106.80 | 104.00 | 106.28 | +0.217% | 92,582 | +11.206% |
| 2026-04-01 | 105.84 | 106.91 | 105.50 | 106.05 | +0.971% | 160,910 | +11.447% |
| 2026-03-31 | 102.87 | 105.07 | 102.73 | 105.03 | +3.488% | 99,420 | +12.530% |
| 2026-03-30 | 103.49 | 103.49 | 101.05 | 101.49 | -1.169% | 113,992 | +16.455% |
| 2026-03-27 | 103.87 | 103.97 | 102.43 | 102.69 | -1.562% | 101,519 | +15.094% |
| 2026-03-26 | 106.27 | 106.36 | 104.28 | 104.32 | -2.750% | 203,077 | +13.296% |
| 2026-03-25 | 107.75 | 108.06 | 106.71 | 107.27 | +0.497% | 130,218 | +10.180% |
| 2026-03-24 | 106.21 | 107.14 | 105.69 | 106.74 | -0.178% | 184,530 | +10.727% |
| 2026-03-23 | 106.81 | 108.45 | 106.71 | 106.93 | +1.587% | 167,485 | +10.530% |
| 2026-03-20 | 106.71 | 106.71 | 104.51 | 105.26 | -1.571% | 68,112 | +12.284% |
| 2026-03-19 | 105.90 | 107.50 | 105.64 | 106.94 | -0.037% | 384,200 | +10.520% |
| 2026-03-18 | 107.76 | 108.33 | 106.97 | 106.98 | -1.082% | 157,597 | +10.479% |
| 2026-03-17 | 108.26 | 108.91 | 107.84 | 108.15 | +0.390% | 124,062 | +9.283% |
| 2026-03-16 | 107.52 | 108.22 | 107.32 | 107.73 | +1.221% | 100,925 | +9.709% |
| 2026-03-13 | 107.23 | 107.77 | 106.12 | 106.43 | -0.328% | 92,590 | +11.050% |
| 2026-03-12 | 107.68 | 108.14 | 106.73 | 106.78 | -1.703% | 110,220 | +10.686% |
| 2026-03-11 | 109.22 | 109.38 | 108.22 | 108.63 | -0.531% | 124,606 | +8.801% |
| 2026-03-10 | 109.62 | 110.41 | 108.96 | 109.21 | -0.619% | 114,155 | +8.223% |
| 2026-03-09 | 107.43 | 109.99 | 106.76 | 109.89 | +1.225% | 92,352 | +7.553% |
| 2026-03-06 | 108.60 | 109.21 | 108.10 | 108.56 | -1.649% | 107,118 | +8.871% |
| 2026-03-05 | 110.40 | 111.28 | 109.06 | 110.38 | -0.612% | 122,963 | +7.076% |
| 2026-03-04 | 110.44 | 111.28 | 110.04 | 111.06 | +1.184% | 302,262 | +6.420% |
| 2026-03-03 | 108.79 | 110.15 | 107.58 | 109.76 | -1.206% | 111,353 | +7.680% |
| 2026-03-02 | 109.86 | 111.53 | 109.86 | 111.10 | -0.126% | 180,023 | +6.382% |
| 2026-02-27 | 110.06 | 111.24 | 109.94 | 111.24 | +0.054% | 90,482 | +6.248% |
| 2026-02-26 | 111.02 | 111.18 | 109.87 | 111.18 | +0.307% | 92,801 | +6.305% |
| 2026-02-25 | 110.03 | 110.98 | 109.91 | 110.84 | +1.196% | 89,688 | +6.631% |
| 2026-02-24 | 108.25 | 109.64 | 107.93 | 109.53 | +1.276% | 121,505 | +7.907% |
| 2026-02-23 | 110.14 | 110.14 | 107.69 | 108.15 | -2.189% | 163,715 | +9.283% |
| 2026-02-20 | 109.23 | 110.90 | 109.23 | 110.57 | +0.857% | 96,110 | +6.892% |
| 2026-02-19 | 109.28 | 109.63 | 108.87 | 109.63 | -0.427% | 150,962 | +7.808% |
| 2026-02-18 | 109.39 | 110.50 | 109.39 | 110.10 | +0.907% | 75,307 | +7.348% |
| 2026-02-17 | 108.68 | 109.46 | 107.83 | 109.11 | +0.073% | 140,417 | +8.322% |
| 2026-02-13 | 108.14 | 109.68 | 108.14 | 109.03 | +1.226% | 109,899 | +8.401% |
| 2026-02-12 | 110.00 | 110.33 | 107.58 | 107.71 | -1.841% | 211,483 | +9.730% |
| 2026-02-11 | 110.94 | 110.94 | 109.12 | 109.73 | -0.445% | 88,402 | +7.710% |
| 2026-02-10 | 110.74 | 111.23 | 110.18 | 110.22 | -0.036% | 76,167 | +7.231% |
| 2026-02-09 | 109.41 | 110.63 | 109.17 | 110.26 | +0.602% | 74,058 | +7.192% |
| 2026-02-06 | 108.09 | 109.69 | 108.03 | 109.60 | +2.545% | 83,215 | +7.838% |
| 2026-02-05 | 107.30 | 108.25 | 106.59 | 106.88 | -1.266% | 325,354 | +10.582% |
| 2026-02-04 | 110.13 | 110.13 | 107.22 | 108.25 | -2.107% | 373,421 | +9.182% |
| 2026-02-03 | 113.49 | 113.49 | 109.72 | 110.58 | -2.409% | 550,641 | +6.882% |
| 2026-02-02 | 112.52 | 113.79 | 112.52 | 113.31 | +0.613% | 135,365 | +4.307% |
| 2026-01-30 | 114.04 | 114.51 | 112.36 | 112.62 | -1.831% | 224,755 | +4.946% |
| 2026-01-29 | 115.13 | 115.13 | 112.99 | 114.72 | -0.235% | 347,162 | +3.025% |
| 2026-01-28 | 115.78 | 115.78 | 114.87 | 114.99 | -0.896% | 112,698 | +2.783% |
| 2026-01-27 | 115.91 | 116.19 | 115.66 | 116.03 | +0.572% | 184,658 | +1.862% |
| 2026-01-26 | 114.76 | 115.56 | 114.68 | 115.37 | +0.742% | 144,824 | +2.444% |
| 2026-01-23 | 114.55 | 114.81 | 114.13 | 114.52 | -0.052% | 137,888 | +3.205% |
| 2026-01-22 | 115.40 | 115.40 | 114.33 | 114.58 | +0.271% | 99,448 | +3.151% |
| 2026-01-21 | 113.27 | 114.78 | 113.01 | 114.27 | +1.097% | 105,732 | +3.430% |
| 2026-01-20 | 113.10 | 114.17 | 112.93 | 113.03 | -1.713% | 77,009 | +4.565% |
| 2026-01-16 | 116.24 | 116.24 | 114.96 | 115.00 | -0.674% | 96,169 | +2.774% |
| 2026-01-15 | 116.52 | 116.71 | 115.67 | 115.78 | +0.373% | 122,006 | +2.082% |
| 2026-01-14 | 115.93 | 116.02 | 114.33 | 115.35 | -0.953% | 69,343 | +2.462% |
| 2026-01-13 | 117.09 | 117.21 | 116.17 | 116.46 | -0.419% | 97,898 | +1.485% |
| 2026-01-12 | 116.16 | 117.20 | 116.16 | 116.95 | +0.026% | 181,344 | +1.060% |
| 2026-01-09 | 116.57 | 117.11 | 116.38 | 116.92 | +0.559% | 177,210 | +1.086% |
| 2026-01-08 | 117.27 | 117.27 | 115.97 | 116.27 | -0.971% | 120,761 | +1.651% |
| 2026-01-07 | 116.99 | 117.81 | 116.82 | 117.41 | +0.308% | 76,793 | +0.664% |
| 2026-01-06 | 115.64 | 117.08 | 115.49 | 117.05 | +1.254% | 70,474 | +0.974% |
| 2026-01-05 | 114.98 | 116.03 | 114.98 | 115.60 | +1.049% | 98,818 | +2.240% |
| 2026-01-02 | 115.44 | 115.44 | 113.68 | 114.40 | -0.105% | 46,840 | +3.313% |
| 2025-12-31 | 115.57 | 115.57 | 114.50 | 114.52 | -0.934% | 45,462 | +3.205% |
| 2025-12-30 | 116.01 | 116.11 | 115.59 | 115.60 | -0.482% | 144,649 | +2.240% |
| 2025-12-29 | 116.29 | 116.67 | 115.87 | 116.16 | -0.454% | 110,933 | +1.748% |
| 2025-12-26 | 116.93 | 116.93 | 116.58 | 116.69 | -0.086% | 65,328 | +1.285% |
| 2025-12-24 | 116.57 | 116.91 | 116.46 | 116.79 | +0.249% | 23,682 | +1.199% |
| 2025-12-23 | 116.35 | 116.72 | 116.03 | 116.50 | -0.009% | 72,425 | +1.451% |
| 2025-12-22 | 116.51 | 116.64 | 116.10 | 116.51 | +0.613% | 94,859 | +1.442% |
| 2025-12-19 | 114.26 | 115.99 | 114.26 | 115.80 | +1.561% | 117,344 | +2.064% |
| 2025-12-18 | 113.95 | 114.71 | 113.77 | 114.02 | +1.205% | 79,446 | +3.657% |
| 2025-12-17 | 114.14 | 114.63 | 112.57 | 112.66 | -1.104% | 101,505 | +4.906% |
| 2025-12-16 | 113.92 | 114.30 | 113.24 | 113.92 | -0.167% | 82,768 | +3.748% |
| 2025-12-15 | 114.90 | 114.90 | 114.11 | 114.11 | -0.384% | 74,861 | +3.575% |
| 2025-12-12 | 116.05 | 116.18 | 114.31 | 114.55 | -1.378% | 106,634 | +3.178% |
| 2025-12-11 | 115.14 | 116.23 | 114.98 | 116.15 | +0.571% | 244,082 | +1.756% |
| 2025-12-10 | 114.82 | 115.91 | 114.49 | 115.49 | +0.601% | 457,404 | +2.338% |
| 2025-12-09 | 114.33 | 115.09 | 114.33 | 114.80 | +0.227% | 67,008 | +2.953% |
| 2025-12-08 | 115.26 | 115.26 | 114.26 | 114.54 | -0.573% | 54,709 | +3.187% |
| 2025-12-05 | 114.53 | 115.51 | 114.53 | 115.20 | +0.690% | 64,623 | +2.595% |
| 2025-12-04 | 114.43 | 114.61 | 113.91 | 114.41 | +0.201% | 69,407 | +3.304% |
| 2025-12-03 | 113.85 | 114.25 | 113.42 | 114.18 | +0.202% | 97,813 | +3.512% |
| 2025-12-02 | 114.09 | 114.45 | 113.76 | 113.95 | +0.423% | 74,893 | +3.721% |
| 2025-12-01 | 112.95 | 114.10 | 112.95 | 113.47 | -0.535% | 99,143 | +4.160% |
| 2025-11-28 | 113.82 | 114.08 | 113.57 | 114.08 | +0.405% | 36,826 | +3.603% |
| 2025-11-26 | 113.47 | 114.01 | 113.40 | 113.62 | +0.398% | 69,948 | +4.022% |
| 2025-11-25 | 111.88 | 113.25 | 111.59 | 113.17 | +1.198% | 55,597 | +4.436% |
| 2025-11-24 | 110.52 | 111.98 | 110.52 | 111.83 | +1.826% | 74,085 | +5.687% |
| 2025-11-21 | 108.42 | 110.71 | 108.14 | 109.83 | +1.455% | 115,039 | +7.617% |
| 2025-11-20 | 112.49 | 112.58 | 108.17 | 108.25 | -2.142% | 77,650 | +9.182% |
| 2025-11-19 | 110.47 | 111.45 | 110.05 | 110.62 | +0.199% | 85,926 | +6.843% |
| 2025-11-18 | 110.30 | 111.16 | 109.66 | 110.40 | -0.639% | 97,796 | +7.056% |
| 2025-11-17 | 112.56 | 113.08 | 110.64 | 111.11 | -1.481% | 92,548 | +6.372% |
| 2025-11-14 | 111.78 | 113.87 | 111.66 | 112.78 | -0.468% | 70,003 | +4.797% |
| 2025-11-13 | 115.05 | 115.28 | 113.10 | 113.31 | -1.972% | 62,327 | +4.307% |
| 2025-11-12 | 116.06 | 116.06 | 115.15 | 115.59 | +0.035% | 55,235 | +2.249% |
| 2025-11-11 | 115.33 | 115.77 | 114.77 | 115.55 | -0.009% | 78,198 | +2.285% |
| 2025-11-10 | 114.90 | 115.80 | 114.44 | 115.56 | +1.618% | 68,713 | +2.276% |
| 2025-11-07 | 112.77 | 113.72 | 111.72 | 113.72 | +0.318% | 59,756 | +3.931% |
| 2025-11-06 | 114.76 | 114.76 | 113.00 | 113.36 | -1.435% | 50,689 | +4.261% |
| 2025-11-05 | 114.22 | 115.43 | 114.22 | 115.01 | +0.771% | 119,920 | +2.765% |
| 2025-11-04 | 114.56 | 115.32 | 114.12 | 114.13 | -1.832% | 72,304 | +3.557% |
| 2025-11-03 | 116.12 | 116.26 | 114.99 | 116.26 | +0.798% | 97,123 | +1.660% |
| 2025-10-31 | 115.69 | 115.86 | 115.00 | 115.34 | +0.690% | 49,894 | +2.471% |
| 2025-10-30 | 115.01 | 116.19 | 114.55 | 114.55 | -0.917% | 48,246 | +3.178% |
| 2025-10-29 | 116.03 | 116.36 | 115.14 | 115.61 | -0.551% | 141,737 | +2.232% |
| 2025-10-28 | 117.01 | 117.01 | 116.25 | 116.25 | -0.666% | 43,331 | +1.669% |
| 2025-10-27 | 116.96 | 117.17 | 116.68 | 117.03 | +1.088% | 48,566 | +0.991% |
| 2025-10-24 | 116.15 | 116.41 | 115.72 | 115.77 | +0.505% | 94,952 | +2.090% |
| 2025-10-23 | 114.00 | 115.37 | 114.00 | 115.19 | +1.140% | 73,027 | +2.605% |
| 2025-10-22 | 114.94 | 115.01 | 113.05 | 113.89 | -1.017% | 196,692 | +3.776% |
| 2025-10-21 | 114.27 | 115.25 | 113.94 | 115.06 | +0.780% | 68,326 | +2.720% |
| 2025-10-20 | 113.54 | 114.49 | 113.54 | 114.17 | +1.044% | 58,566 | +3.521% |
| 2025-10-17 | 112.22 | 113.21 | 111.89 | 112.99 | +0.373% | 58,104 | +4.602% |
| 2025-10-16 | 114.00 | 114.02 | 111.91 | 112.57 | -0.618% | 55,828 | +4.992% |
| 2025-10-15 | 113.77 | 114.14 | 112.89 | 113.27 | +0.457% | 56,240 | +4.344% |
| 2025-10-14 | 111.56 | 113.38 | 111.11 | 112.76 | -0.212% | 45,838 | +4.820% |
| 2025-10-13 | 112.74 | 113.17 | 112.18 | 113.00 | +1.642% | 71,836 | +4.598% |
| 2025-10-10 | 114.61 | 114.67 | 111.17 | 111.17 | -2.806% | 60,746 | +6.315% |
| 2025-10-09 | 114.81 | 114.81 | 113.94 | 114.38 | -0.461% | 59,010 | +3.331% |
| 2025-10-08 | 114.28 | 114.91 | 114.16 | 114.91 | +0.860% | 68,121 | +2.854% |
| 2025-10-07 | 114.99 | 114.99 | 113.41 | 113.93 | -0.645% | 74,650 | +3.739% |
| 2025-10-06 | 115.08 | 115.70 | 114.50 | 114.67 | +0.175% | 49,146 | +3.070% |
| 2025-10-03 | 115.19 | 115.30 | 114.43 | 114.47 | -0.504% | 87,264 | +3.250% |
| 2025-10-02 | 115.03 | 115.08 | 114.21 | 115.05 | +0.454% | 56,309 | +2.729% |
| 2025-10-01 | 113.94 | 114.61 | 113.65 | 114.53 | +0.114% | 49,513 | +3.196% |
| 2025-09-30 | 114.45 | 114.57 | 113.61 | 114.40 | -0.166% | 48,025 | +3.313% |
| 2025-09-29 | 114.99 | 115.19 | 114.45 | 114.59 | +0.315% | 55,271 | +3.142% |
| 2025-09-26 | 113.68 | 114.24 | 113.44 | 114.23 | +0.776% | 72,703 | +3.467% |
| 2025-09-25 | 113.29 | 113.55 | 112.55 | 113.35 | -0.718% | 85,018 | +4.270% |
| 2025-09-24 | 115.44 | 115.44 | 113.90 | 114.17 | -0.842% | 76,625 | +3.521% |
| 2025-09-23 | 115.70 | 115.81 | 114.94 | 115.14 | -0.621% | 122,629 | +2.649% |
| 2025-09-22 | 115.55 | 115.92 | 115.35 | 115.86 | +0.043% | 102,870 | +2.011% |
| 2025-09-19 | 115.97 | 115.97 | 115.09 | 115.81 | +0.260% | 67,188 | +2.055% |
| 2025-09-18 | 115.10 | 115.96 | 115.05 | 115.51 | +1.076% | 78,147 | +2.320% |
| 2025-09-17 | 114.16 | 114.52 | 113.58 | 114.28 | +0.404% | 72,033 | +3.421% |
| 2025-09-16 | 114.11 | 114.15 | 113.38 | 113.82 | -0.140% | 34,493 | +3.839% |
| 2025-09-15 | 113.62 | 114.07 | 113.25 | 113.98 | +0.653% | 53,841 | +3.694% |
| 2025-09-12 | 113.92 | 113.92 | 113.16 | 113.24 | -0.553% | 83,336 | +4.371% |
| 2025-09-11 | 112.99 | 114.08 | 112.99 | 113.87 | +1.011% | 129,254 | +3.794% |
| 2025-09-10 | 113.61 | 113.61 | 112.45 | 112.73 | -0.301% | 157,675 | +4.843% |
| 2025-09-09 | 112.89 | 113.11 | 112.28 | 113.07 | +0.284% | 99,295 | +4.528% |
| 2025-09-08 | 112.08 | 112.81 | 111.87 | 112.75 | +1.139% | 51,228 | +4.825% |
| 2025-09-05 | 112.04 | 112.10 | 110.59 | 111.48 | 0.000% | 64,807 | +6.019% |
| 2025-09-04 | 110.51 | 111.48 | 110.11 | 111.48 | +1.006% | 71,970 | +6.019% |
| 2025-09-03 | 110.08 | 110.53 | 109.76 | 110.37 | +0.510% | 82,481 | +7.085% |
| 2025-09-02 | 108.88 | 109.85 | 108.69 | 109.81 | -0.714% | 82,322 | +7.631% |
| 2025-08-29 | 111.33 | 111.33 | 110.07 | 110.60 | -0.745% | 74,260 | +6.863% |
| 2025-08-28 | 110.78 | 111.47 | 110.75 | 111.43 | +0.569% | 54,683 | +6.067% |
| 2025-08-27 | 110.71 | 111.03 | 110.54 | 110.80 | +0.181% | 88,128 | +6.670% |
| 2025-08-26 | 110.05 | 110.65 | 110.05 | 110.60 | +0.555% | 95,647 | +6.863% |
| 2025-08-25 | 110.35 | 110.64 | 109.99 | 109.99 | -0.543% | 51,124 | +7.455% |
| 2025-08-22 | 109.32 | 110.97 | 109.07 | 110.59 | +1.505% | 71,161 | +6.872% |
| 2025-08-21 | 108.89 | 109.22 | 108.53 | 108.95 | -0.320% | 74,877 | +8.481% |
| 2025-08-20 | 109.14 | 109.46 | 107.96 | 109.30 | -0.064% | 57,103 | +8.134% |
| 2025-08-19 | 110.38 | 110.44 | 109.14 | 109.37 | -0.906% | 46,347 | +8.064% |
| 2025-08-18 | 109.88 | 110.37 | 109.80 | 110.37 | +0.419% | 109,209 | +7.085% |
| 2025-08-15 | 109.95 | 110.21 | 109.85 | 109.91 | -0.091% | 93,023 | +7.533% |
| 2025-08-14 | 110.14 | 110.36 | 109.71 | 110.01 | -0.506% | 78,035 | +7.436% |
| 2025-08-13 | 110.79 | 110.79 | 109.73 | 110.57 | +0.308% | 101,513 | +6.892% |
| 2025-08-12 | 109.40 | 110.35 | 109.14 | 110.23 | +1.128% | 62,686 | +7.221% |
| 2025-08-11 | 109.59 | 109.99 | 108.95 | 109.00 | -0.566% | 72,804 | +8.431% |
| 2025-08-08 | 109.81 | 110.40 | 109.36 | 109.62 | +0.229% | 78,410 | +7.818% |
| 2025-08-07 | 110.41 | 110.47 | 108.46 | 109.37 | -0.319% | 134,423 | +8.064% |
| 2025-08-06 | 109.34 | 109.72 | 108.65 | 109.72 | +1.078% | 118,592 | +7.720% |
| 2025-08-05 | 110.19 | 110.19 | 108.40 | 108.55 | -1.201% | 63,758 | +8.881% |
| 2025-08-04 | 108.84 | 109.87 | 108.84 | 109.87 | +2.015% | 89,310 | +7.573% |
| 2025-08-01 | 107.96 | 108.35 | 106.97 | 107.70 | -1.518% | 43,445 | +9.740% |
| 2025-07-31 | 111.12 | 111.12 | 109.18 | 109.36 | -0.816% | 52,559 | +8.074% |
| 2025-07-30 | 109.82 | 110.85 | 109.80 | 110.26 | +0.538% | 73,751 | +7.192% |
| 2025-07-29 | 110.75 | 110.75 | 109.56 | 109.67 | -0.841% | 159,342 | +7.769% |
| 2025-07-28 | 110.82 | 110.98 | 110.28 | 110.60 | +0.081% | 74,239 | +6.863% |
| 2025-07-25 | 110.06 | 110.66 | 110.06 | 110.51 | +0.702% | 53,706 | +6.950% |
| 2025-07-24 | 110.26 | 110.26 | 109.48 | 109.74 | +0.073% | 70,056 | +7.700% |
| 2025-07-23 | 109.31 | 109.66 | 108.91 | 109.66 | +1.116% | 39,070 | +7.779% |
| 2025-07-22 | 109.02 | 109.04 | 107.86 | 108.45 | -0.377% | 48,424 | +8.981% |
| 2025-07-21 | 108.76 | 109.54 | 108.58 | 108.86 | +0.203% | 49,483 | +8.571% |
| 2025-07-18 | 109.08 | 109.08 | 108.27 | 108.64 | -0.092% | 116,000 | +8.791% |
| 2025-07-17 | 108.13 | 108.85 | 108.12 | 108.74 | +0.863% | 111,780 | +8.690% |
| 2025-07-16 | 107.90 | 107.96 | 106.90 | 107.81 | +0.037% | 37,956 | +9.628% |
| 2025-07-15 | 108.90 | 109.05 | 107.77 | 107.77 | -0.636% | 195,198 | +9.669% |
| 2025-07-14 | 107.52 | 108.61 | 107.52 | 108.46 | +0.893% | 76,160 | +8.971% |
| 2025-07-11 | 108.21 | 108.25 | 107.40 | 107.50 | -0.976% | 69,447 | +9.944% |
| 2025-07-10 | 109.50 | 109.57 | 108.20 | 108.56 | -0.804% | 92,926 | +8.871% |
| 2025-07-09 | 109.26 | 109.46 | 108.74 | 109.44 | +0.681% | 118,448 | +7.995% |
| 2025-07-08 | 109.22 | 109.31 | 108.16 | 108.70 | -0.294% | 169,907 | +8.730% |
| 2025-07-07 | 108.86 | 109.13 | 108.33 | 109.02 | -0.064% | 355,635 | +8.411% |
| 2025-07-03 | 108.35 | 109.21 | 108.25 | 109.09 | +1.272% | 48,944 | +8.342% |
| 2025-07-02 | 107.63 | 107.92 | 107.33 | 107.72 | -0.037% | 139,155 | +9.720% |
| 2025-07-01 | 108.87 | 108.97 | 107.12 | 107.76 | -1.246% | 102,265 | +9.679% |
| 2025-06-30 | 109.07 | 109.18 | 108.58 | 109.12 | +0.766% | 168,830 | +8.312% |
| 2025-06-27 | 108.00 | 108.77 | 104.16 | 108.29 | +0.548% | 72,881 | +9.142% |
| 2025-06-26 | 107.04 | 107.74 | 106.45 | 107.70 | +1.174% | 85,776 | +9.740% |
| 2025-06-25 | 107.54 | 107.72 | 106.33 | 106.45 | -0.570% | 151,923 | +11.029% |
| 2025-06-24 | 106.30 | 107.23 | 105.95 | 107.06 | +1.642% | 176,934 | +10.396% |
| 2025-06-23 | 104.29 | 105.33 | 103.47 | 105.33 | +1.289% | 91,639 | +12.209% |
| 2025-06-20 | 105.23 | 105.23 | 103.74 | 103.99 | -0.536% | 84,249 | +13.655% |
| 2025-06-18 | 105.37 | 105.47 | 104.40 | 104.55 | -0.590% | 110,017 | +13.046% |
| 2025-06-17 | 105.23 | 105.93 | 104.89 | 105.17 | -0.642% | 45,748 | +12.380% |
| 2025-06-16 | 105.28 | 106.23 | 105.28 | 105.85 | +1.321% | 126,157 | +11.658% |
| 2025-06-13 | 104.58 | 105.47 | 104.15 | 104.47 | -1.369% | 169,987 | +13.133% |
| 2025-06-12 | 105.54 | 106.09 | 105.54 | 105.92 | +0.095% | 100,779 | +11.584% |
| 2025-06-11 | 106.19 | 106.58 | 105.51 | 105.82 | -0.123% | 111,827 | +11.690% |
| 2025-06-10 | 106.71 | 106.71 | 105.01 | 105.95 | -0.414% | 102,425 | +11.553% |
| 2025-06-09 | 107.30 | 107.30 | 106.39 | 106.39 | -0.709% | 110,566 | +11.091% |
| 2025-06-06 | 107.15 | 107.32 | 106.71 | 107.15 | +0.895% | 116,989 | +10.303% |
| 2025-06-05 | 106.59 | 107.20 | 105.79 | 106.20 | +0.019% | 130,333 | +11.290% |
| 2025-06-04 | 105.91 | 106.47 | 105.91 | 106.18 | +0.359% | 122,334 | +11.311% |
| 2025-06-03 | 105.37 | 105.95 | 104.98 | 105.80 | +0.542% | 78,172 | +11.711% |
| 2025-06-02 | 104.29 | 105.23 | 103.68 | 105.23 | +0.573% | 84,782 | +12.316% |
| 2025-05-30 | 103.86 | 104.82 | 103.05 | 104.63 | +0.654% | 60,675 | +12.960% |
| 2025-05-29 | 105.30 | 105.38 | 103.43 | 103.95 | -0.650% | 144,416 | +13.699% |
| 2025-05-28 | 105.02 | 105.36 | 104.53 | 104.63 | -0.267% | 288,613 | +12.960% |
| 2025-05-27 | 104.62 | 105.00 | 103.79 | 104.91 | +1.696% | 98,194 | +12.658% |
| 2025-05-23 | 102.28 | 103.66 | 102.10 | 103.16 | -0.684% | 73,386 | +14.570% |
| 2025-05-22 | 103.68 | 104.53 | 103.55 | 103.87 | -0.077% | 66,700 | +13.786% |
| 2025-05-21 | 105.03 | 105.74 | 103.62 | 103.95 | -1.989% | 139,016 | +13.699% |
| 2025-05-20 | 106.13 | 106.34 | 105.53 | 106.06 | -0.301% | 128,698 | +11.437% |
| 2025-05-19 | 104.87 | 106.55 | 104.87 | 106.38 | +0.179% | 159,081 | +11.102% |
| 2025-05-16 | 105.37 | 106.26 | 104.89 | 106.19 | +0.941% | 106,931 | +11.300% |
| 2025-05-15 | 104.62 | 105.49 | 104.29 | 105.20 | +0.286% | 263,775 | +12.348% |
| 2025-05-14 | 105.13 | 105.28 | 104.58 | 104.90 | +0.124% | 551,168 | +12.669% |
| 2025-05-13 | 103.71 | 105.26 | 103.44 | 104.77 | +1.413% | 320,441 | +12.809% |
| 2025-05-12 | 103.22 | 103.33 | 101.89 | 103.31 | +3.155% | 158,386 | +14.403% |
| 2025-05-09 | 100.65 | 101.02 | 99.67 | 100.15 | -0.110% | 224,410 | +18.013% |
| 2025-05-08 | 100.60 | 101.16 | 99.79 | 100.26 | +0.542% | 92,638 | +17.884% |
| 2025-05-07 | 99.14 | 99.82 | 98.67 | 99.72 | +0.626% | 57,268 | +18.522% |
| 2025-05-06 | 98.97 | 99.79 | 98.51 | 99.10 | -1.039% | 71,029 | +19.263% |
| 2025-05-05 | 99.35 | 100.71 | 99.35 | 100.14 | -0.020% | 70,106 | +18.025% |
| 2025-05-02 | 99.21 | 100.53 | 99.21 | 100.16 | +2.644% | 96,098 | +18.001% |
| 2025-05-01 | 98.21 | 98.83 | 97.58 | 97.58 | +0.308% | 187,124 | +21.121% |
| 2025-04-30 | 95.11 | 97.60 | 94.72 | 97.28 | +0.382% | 90,336 | +21.495% |
| 2025-04-29 | 95.75 | 97.15 | 95.75 | 96.91 | +0.780% | 129,784 | +21.959% |
| 2025-04-28 | 96.28 | 96.56 | 95.14 | 96.16 | +0.198% | 86,005 | +22.910% |
| 2025-04-25 | 94.92 | 96.00 | 94.79 | 95.97 | +0.925% | 225,275 | +23.153% |
| 2025-04-24 | 92.38 | 95.09 | 92.38 | 95.09 | +3.426% | 157,369 | +24.293% |
| 2025-04-23 | 92.90 | 93.86 | 91.58 | 91.94 | +2.076% | 68,654 | +28.551% |
| 2025-04-22 | 88.81 | 90.56 | 88.67 | 90.07 | +2.796% | 237,331 | +31.220% |
| 2025-04-21 | 89.28 | 89.39 | 86.59 | 87.62 | -2.612% | 123,297 | +34.889% |
| 2025-04-17 | 90.16 | 90.67 | 89.31 | 89.97 | +0.604% | 93,133 | +31.366% |
| 2025-04-16 | 89.92 | 90.93 | 88.34 | 89.43 | -1.919% | 276,350 | +32.159% |
| 2025-04-15 | 90.87 | 91.81 | 90.87 | 91.18 | 0.000% | 163,679 | +29.623% |