QINT
American Century Quality Diversified International ETF
stockNYSEETF
At CloseOct 2, 2026
69.60USD+0.943%(+0.65)15,815
QINT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 69.44 | 69.65 | 69.30 | 69.60 | +0.943% | 15,815 | 0.000% |
| 2026-10-01 | 69.45 | 69.45 | 68.64 | 68.95 | -0.934% | 30,919 | +0.943% |
| 2026-09-30 | 70.17 | 70.23 | 69.51 | 69.60 | -0.329% | 28,752 | 0.000% |
| 2026-09-29 | 69.96 | 69.97 | 69.52 | 69.83 | -0.697% | 73,656 | -0.329% |
| 2026-09-28 | 70.31 | 70.56 | 69.96 | 70.32 | -0.636% | 18,263 | -1.024% |
| 2026-09-25 | 70.33 | 70.78 | 70.20 | 70.77 | +0.926% | 20,856 | -1.653% |
| 2026-09-24 | 70.05 | 70.27 | 69.74 | 70.12 | -0.283% | 24,620 | -0.743% |
| 2026-09-23 | 70.70 | 70.76 | 70.14 | 70.32 | -1.637% | 47,621 | -1.024% |
| 2026-09-22 | 71.35 | 71.64 | 71.08 | 71.49 | +0.520% | 11,997 | -2.644% |
| 2026-09-21 | 70.91 | 71.16 | 70.81 | 71.12 | +1.008% | 16,902 | -2.137% |
| 2026-09-18 | 70.19 | 70.46 | 70.14 | 70.41 | -0.845% | 13,478 | -1.150% |
| 2026-09-17 | 71.37 | 71.37 | 71.01 | 71.01 | +0.824% | 23,500 | -1.986% |
| 2026-09-16 | 71.07 | 71.15 | 70.16 | 70.43 | -0.170% | 59,359 | -1.178% |
| 2026-09-15 | 70.50 | 70.57 | 70.28 | 70.55 | -0.494% | 24,336 | -1.347% |
| 2026-09-14 | 70.91 | 71.15 | 70.59 | 70.90 | -0.950% | 37,497 | -1.834% |
| 2026-09-11 | 71.70 | 71.70 | 71.47 | 71.58 | +0.902% | 20,756 | -2.766% |
| 2026-09-10 | 71.22 | 71.22 | 70.85 | 70.94 | -0.977% | 63,325 | -1.889% |
| 2026-09-09 | 72.05 | 72.05 | 71.59 | 71.64 | -0.899% | 32,498 | -2.848% |
| 2026-09-08 | 72.81 | 72.81 | 72.28 | 72.29 | -1.108% | 43,879 | -3.721% |
| 2026-09-04 | 72.74 | 73.23 | 72.74 | 73.10 | +0.068% | 29,881 | -4.788% |
| 2026-09-03 | 72.84 | 73.14 | 72.59 | 73.05 | +1.247% | 63,584 | -4.723% |
| 2026-09-02 | 71.99 | 72.19 | 71.99 | 72.15 | +0.320% | 73,354 | -3.534% |
| 2026-09-01 | 72.32 | 72.42 | 71.75 | 71.92 | -1.032% | 27,045 | -3.226% |
| 2026-08-31 | 73.14 | 73.14 | 72.50 | 72.67 | -0.220% | 18,469 | -4.225% |
| 2026-08-28 | 73.24 | 73.31 | 72.67 | 72.83 | -0.682% | 14,830 | -4.435% |
| 2026-08-27 | 73.02 | 73.33 | 72.99 | 73.33 | +0.121% | 651,135 | -5.087% |
| 2026-08-26 | 73.58 | 73.58 | 73.21 | 73.24 | -0.595% | 197,478 | -4.972% |
| 2026-08-25 | 73.51 | 73.71 | 73.47 | 73.68 | +0.518% | 27,342 | -5.537% |
| 2026-08-24 | 73.42 | 73.44 | 73.25 | 73.30 | 0.000% | 45,654 | -5.048% |
| 2026-08-21 | 73.24 | 73.37 | 73.24 | 73.30 | +0.756% | 25,213 | -5.048% |
| 2026-08-20 | 72.84 | 72.95 | 72.59 | 72.75 | -0.274% | 17,749 | -4.330% |
| 2026-08-19 | 72.98 | 73.12 | 72.83 | 72.95 | +0.725% | 47,601 | -4.592% |
| 2026-08-18 | 72.89 | 72.94 | 72.41 | 72.42 | -1.045% | 37,788 | -3.901% |
| 2026-08-17 | 73.41 | 73.50 | 73.11 | 73.19 | -0.091% | 30,405 | -4.905% |
| 2026-08-14 | 73.26 | 73.45 | 73.24 | 73.26 | +0.164% | 9,485 | -4.991% |
| 2026-08-13 | 73.06 | 73.22 | 72.94 | 73.14 | +0.050% | 665,544 | -4.835% |
| 2026-08-12 | 73.24 | 73.24 | 72.98 | 73.10 | +0.206% | 152,002 | -4.788% |
| 2026-08-11 | 73.17 | 73.24 | 72.82 | 72.95 | +0.041% | 23,744 | -4.592% |
| 2026-08-10 | 73.12 | 73.12 | 72.81 | 72.92 | -0.246% | 20,512 | -4.553% |
| 2026-08-07 | 73.07 | 73.12 | 72.85 | 73.10 | +1.204% | 22,972 | -4.788% |
| 2026-08-06 | 72.45 | 72.58 | 72.17 | 72.23 | +0.083% | 16,588 | -3.641% |
| 2026-08-05 | 72.48 | 72.53 | 72.16 | 72.17 | +0.180% | 44,044 | -3.561% |
| 2026-08-04 | 71.45 | 72.12 | 71.44 | 72.04 | +1.180% | 23,417 | -3.387% |
| 2026-08-03 | 70.84 | 71.22 | 70.84 | 71.20 | +0.650% | 19,938 | -2.247% |
| 2026-07-31 | 70.25 | 70.88 | 70.02 | 70.74 | -1.035% | 18,594 | -1.612% |
| 2026-07-30 | 70.58 | 71.49 | 70.58 | 71.48 | +2.775% | 40,559 | -2.630% |
| 2026-07-29 | 69.67 | 70.34 | 69.26 | 69.55 | -0.415% | 39,049 | +0.072% |
| 2026-07-28 | 69.44 | 69.93 | 69.35 | 69.84 | +0.100% | 61,051 | -0.344% |
| 2026-07-27 | 70.14 | 70.14 | 69.40 | 69.77 | +0.591% | 16,792 | -0.244% |
| 2026-07-24 | 69.35 | 69.67 | 69.16 | 69.36 | +0.391% | 27,264 | +0.346% |
| 2026-07-23 | 69.22 | 69.22 | 68.86 | 69.09 | -1.370% | 14,098 | +0.738% |
| 2026-07-22 | 70.20 | 70.20 | 69.95 | 70.05 | +0.029% | 42,586 | -0.642% |
| 2026-07-21 | 69.34 | 70.03 | 69.34 | 70.03 | +1.405% | 14,374 | -0.614% |
| 2026-07-20 | 69.52 | 69.60 | 68.99 | 69.06 | -0.776% | 11,904 | +0.782% |
| 2026-07-17 | 69.00 | 69.63 | 69.00 | 69.60 | -0.344% | 145,019 | 0.000% |
| 2026-07-16 | 69.89 | 70.01 | 69.62 | 69.84 | -0.626% | 18,634 | -0.344% |
| 2026-07-15 | 70.00 | 70.34 | 69.74 | 70.28 | +0.601% | 74,135 | -0.968% |
| 2026-07-14 | 69.91 | 70.24 | 69.73 | 69.86 | +0.968% | 35,156 | -0.372% |
| 2026-07-13 | 69.49 | 69.63 | 69.18 | 69.19 | -0.987% | 20,980 | +0.593% |
| 2026-07-10 | 69.67 | 69.98 | 69.54 | 69.88 | +0.366% | 27,699 | -0.401% |
| 2026-07-09 | 69.37 | 69.74 | 69.37 | 69.63 | +0.635% | 20,569 | -0.036% |
| 2026-07-08 | 69.04 | 69.19 | 68.50 | 69.19 | -0.524% | 40,193 | +0.599% |
| 2026-07-07 | 70.38 | 70.42 | 69.55 | 69.55 | -1.445% | 156,399 | +0.072% |
| 2026-07-06 | 70.36 | 70.62 | 70.25 | 70.57 | +0.987% | 17,696 | -1.374% |
| 2026-07-02 | 70.02 | 70.13 | 69.47 | 69.88 | +1.305% | 8,581 | -0.401% |
| 2026-07-01 | 69.01 | 69.20 | 68.95 | 68.98 | -0.647% | 36,635 | +0.899% |
| 2026-06-30 | 69.04 | 69.51 | 69.04 | 69.43 | +0.259% | 112,791 | +0.246% |
| 2026-06-29 | 68.96 | 69.31 | 68.81 | 69.25 | +0.713% | 12,875 | +0.505% |
| 2026-06-26 | 68.79 | 69.15 | 68.66 | 68.76 | -0.550% | 73,255 | +1.222% |
| 2026-06-25 | 69.24 | 69.57 | 69.07 | 69.14 | +0.772% | 28,693 | +0.665% |
| 2026-06-24 | 68.66 | 68.84 | 68.26 | 68.61 | -0.276% | 25,740 | +1.443% |
| 2026-06-23 | 68.97 | 69.22 | 68.78 | 68.80 | -1.854% | 51,047 | +1.163% |
| 2026-06-22 | 70.03 | 70.31 | 69.98 | 70.10 | 0.000% | 223,285 | -0.713% |
| 2026-06-18 | 70.03 | 70.28 | 69.91 | 70.10 | -0.029% | 16,919 | -0.713% |
| 2026-06-17 | 70.88 | 71.32 | 70.03 | 70.12 | -0.595% | 31,818 | -0.742% |
| 2026-06-16 | 70.70 | 70.86 | 70.54 | 70.54 | +0.384% | 27,171 | -1.333% |
| 2026-06-15 | 70.82 | 70.91 | 70.27 | 70.27 | +0.400% | 19,263 | -0.953% |
| 2026-06-12 | 69.82 | 70.20 | 69.64 | 69.99 | +0.258% | 12,104 | -0.557% |
| 2026-06-11 | 68.43 | 69.86 | 68.25 | 69.81 | +3.254% | 100,698 | -0.301% |
| 2026-06-10 | 68.35 | 68.61 | 67.61 | 67.61 | -1.342% | 67,171 | +2.943% |
| 2026-06-09 | 69.20 | 69.41 | 67.53 | 68.53 | -1.410% | 18,107 | +1.561% |
| 2026-06-08 | 69.67 | 69.90 | 69.43 | 69.51 | +0.550% | 25,712 | +0.129% |
| 2026-06-05 | 70.39 | 70.39 | 69.04 | 69.13 | -2.331% | 132,194 | +0.680% |
| 2026-06-04 | 70.49 | 70.91 | 70.49 | 70.78 | +0.812% | 457,218 | -1.667% |
| 2026-06-03 | 70.56 | 70.58 | 70.18 | 70.21 | -0.763% | 56,175 | -0.869% |
| 2026-06-02 | 70.62 | 70.91 | 70.62 | 70.75 | +0.326% | 11,843 | -1.625% |
| 2026-06-01 | 70.30 | 70.74 | 70.08 | 70.52 | -0.508% | 10,554 | -1.305% |
| 2026-05-29 | 70.83 | 71.25 | 70.83 | 70.88 | +0.553% | 13,675 | -1.806% |
| 2026-05-28 | 70.08 | 70.75 | 70.08 | 70.49 | 0.000% | 58,062 | -1.263% |
| 2026-05-27 | 70.71 | 70.71 | 70.41 | 70.49 | -0.372% | 28,644 | -1.263% |
| 2026-05-26 | 70.90 | 70.90 | 70.60 | 70.75 | +1.398% | 17,409 | -1.630% |
| 2026-05-22 | 69.72 | 70.04 | 69.63 | 69.78 | -0.417% | 7,664 | -0.255% |
| 2026-05-21 | 69.38 | 70.25 | 69.36 | 70.07 | +0.372% | 55,176 | -0.671% |
| 2026-05-20 | 68.93 | 69.88 | 68.79 | 69.81 | +1.567% | 16,093 | -0.301% |
| 2026-05-19 | 68.87 | 69.10 | 68.71 | 68.73 | -0.827% | 20,488 | +1.261% |
| 2026-05-18 | 69.26 | 69.33 | 68.88 | 69.31 | +0.780% | 21,548 | +0.423% |
| 2026-05-15 | 68.87 | 69.06 | 68.75 | 68.77 | -1.860% | 22,076 | +1.207% |
| 2026-05-14 | 70.14 | 70.39 | 70.07 | 70.07 | -0.337% | 15,976 | -0.675% |
| 2026-05-13 | 69.84 | 70.34 | 69.84 | 70.31 | +0.472% | 53,362 | -1.010% |
| 2026-05-12 | 70.00 | 70.05 | 69.42 | 69.98 | -0.698% | 14,647 | -0.543% |
| 2026-05-11 | 70.67 | 70.67 | 70.42 | 70.47 | -0.093% | 10,178 | -1.237% |
| 2026-05-08 | 70.52 | 70.57 | 70.29 | 70.54 | +1.042% | 14,882 | -1.329% |
| 2026-05-07 | 71.03 | 71.03 | 69.76 | 69.81 | -1.384% | 49,115 | -0.301% |
| 2026-05-06 | 70.59 | 70.88 | 70.55 | 70.79 | +2.490% | 25,023 | -1.681% |
| 2026-05-05 | 68.74 | 69.10 | 68.70 | 69.07 | +1.429% | 28,565 | +0.767% |
| 2026-05-04 | 68.61 | 68.78 | 68.00 | 68.10 | -1.337% | 25,887 | +2.207% |
| 2026-05-01 | 69.19 | 69.44 | 68.93 | 69.02 | -0.217% | 32,507 | +0.840% |
| 2026-04-30 | 68.42 | 69.20 | 68.29 | 69.17 | +2.611% | 48,500 | +0.622% |
| 2026-04-29 | 67.88 | 67.88 | 67.28 | 67.41 | -0.910% | 59,597 | +3.248% |
| 2026-04-28 | 67.93 | 68.22 | 67.86 | 68.03 | -0.478% | 39,865 | +2.309% |
| 2026-04-27 | 68.74 | 68.74 | 68.35 | 68.36 | -0.210% | 9,099 | +1.819% |
| 2026-04-24 | 68.31 | 68.58 | 68.19 | 68.50 | +0.183% | 18,525 | +1.606% |
| 2026-04-23 | 68.88 | 68.95 | 67.78 | 68.38 | -0.791% | 59,432 | +1.792% |
| 2026-04-22 | 69.22 | 69.22 | 68.83 | 68.92 | +0.540% | 16,715 | +0.987% |
| 2026-04-21 | 69.71 | 69.79 | 68.55 | 68.55 | -2.113% | 23,543 | +1.532% |
| 2026-04-20 | 70.09 | 70.09 | 69.78 | 70.03 | -0.455% | 25,722 | -0.614% |
| 2026-04-17 | 70.34 | 70.82 | 70.31 | 70.35 | +1.136% | 10,747 | -1.066% |
| 2026-04-16 | 69.94 | 69.94 | 69.30 | 69.56 | -0.057% | 44,915 | +0.058% |
| 2026-04-15 | 69.60 | 69.63 | 69.31 | 69.60 | -0.343% | 25,773 | 0.000% |
| 2026-04-14 | 69.65 | 69.94 | 69.59 | 69.84 | +0.735% | 18,386 | -0.343% |
| 2026-04-13 | 68.31 | 69.35 | 68.27 | 69.33 | +0.554% | 15,994 | +0.389% |
| 2026-04-10 | 68.95 | 69.20 | 68.67 | 68.95 | +0.566% | 10,037 | +0.946% |
| 2026-04-09 | 68.11 | 68.90 | 68.05 | 68.56 | -0.421% | 67,095 | +1.517% |
| 2026-04-08 | 69.13 | 69.13 | 68.36 | 68.85 | +3.581% | 16,491 | +1.089% |
| 2026-04-07 | 65.63 | 66.47 | 65.44 | 66.47 | +0.121% | 212,410 | +4.709% |
| 2026-04-06 | 66.15 | 66.39 | 66.04 | 66.39 | +0.728% | 13,416 | +4.835% |
| 2026-04-02 | 65.07 | 66.03 | 64.97 | 65.91 | -0.902% | 55,092 | +5.599% |
| 2026-04-01 | 66.32 | 66.82 | 66.21 | 66.51 | +1.635% | 35,391 | +4.646% |
| 2026-03-31 | 64.27 | 65.44 | 64.17 | 65.44 | +3.430% | 63,052 | +6.357% |
| 2026-03-30 | 63.75 | 63.89 | 63.04 | 63.27 | +0.127% | 48,167 | +10.005% |
| 2026-03-27 | 63.44 | 63.76 | 62.89 | 63.19 | -0.832% | 75,937 | +10.144% |
| 2026-03-26 | 64.33 | 64.55 | 63.60 | 63.72 | -1.744% | 49,390 | +9.228% |
| 2026-03-25 | 64.81 | 65.09 | 64.59 | 64.85 | +1.414% | 10,253 | +7.323% |
| 2026-03-24 | 63.58 | 64.23 | 63.29 | 63.95 | -0.472% | 39,784 | +8.841% |
| 2026-03-23 | 63.90 | 64.61 | 63.78 | 64.25 | +2.603% | 21,347 | +8.327% |
| 2026-03-20 | 64.14 | 64.14 | 62.45 | 62.62 | -3.020% | 28,158 | +11.147% |
| 2026-03-19 | 63.63 | 64.73 | 63.51 | 64.57 | -0.247% | 50,252 | +7.790% |
| 2026-03-18 | 65.47 | 65.47 | 64.70 | 64.73 | -1.506% | 54,794 | +7.524% |
| 2026-03-17 | 65.90 | 66.08 | 65.62 | 65.72 | +0.367% | 26,071 | +5.904% |
| 2026-03-16 | 65.06 | 65.57 | 65.06 | 65.48 | +1.582% | 21,710 | +6.292% |
| 2026-03-13 | 65.37 | 65.42 | 64.33 | 64.46 | -1.317% | 19,931 | +7.974% |
| 2026-03-12 | 65.75 | 65.75 | 65.10 | 65.32 | -1.523% | 34,636 | +6.552% |
| 2026-03-11 | 66.23 | 66.51 | 65.90 | 66.33 | -0.346% | 30,506 | +4.930% |
| 2026-03-10 | 66.90 | 67.52 | 66.53 | 66.56 | +0.206% | 16,840 | +4.567% |
| 2026-03-09 | 65.12 | 66.56 | 64.53 | 66.42 | +0.504% | 43,486 | +4.783% |
| 2026-03-06 | 65.37 | 66.41 | 65.37 | 66.09 | -0.825% | 25,736 | +5.311% |
| 2026-03-05 | 67.22 | 67.42 | 66.05 | 66.64 | -2.115% | 45,227 | +4.442% |
| 2026-03-04 | 67.60 | 68.19 | 67.50 | 68.08 | +1.099% | 27,236 | +2.233% |
| 2026-03-03 | 66.50 | 67.51 | 65.71 | 67.34 | -2.842% | 67,673 | +3.356% |
| 2026-03-02 | 69.10 | 69.58 | 69.02 | 69.31 | -1.688% | 31,988 | +0.418% |
| 2026-02-27 | 70.70 | 70.80 | 70.47 | 70.50 | -0.297% | 32,951 | -1.277% |
| 2026-02-26 | 70.69 | 70.79 | 70.26 | 70.71 | -0.042% | 13,581 | -1.570% |
| 2026-02-25 | 70.36 | 70.92 | 70.36 | 70.74 | +1.100% | 21,328 | -1.612% |
| 2026-02-24 | 69.65 | 70.10 | 69.63 | 69.97 | +0.158% | 43,111 | -0.529% |
| 2026-02-23 | 69.99 | 70.28 | 69.64 | 69.86 | -0.157% | 13,269 | -0.372% |
| 2026-02-20 | 69.59 | 70.10 | 69.56 | 69.97 | +0.618% | 20,232 | -0.529% |
| 2026-02-19 | 69.35 | 69.58 | 69.17 | 69.54 | -0.129% | 28,448 | +0.086% |
| 2026-02-18 | 69.63 | 70.01 | 69.51 | 69.63 | +0.230% | 18,334 | -0.043% |
| 2026-02-17 | 69.06 | 69.56 | 68.69 | 69.47 | +0.361% | 30,352 | +0.187% |
| 2026-02-13 | 68.95 | 69.36 | 68.78 | 69.22 | +0.130% | 36,530 | +0.549% |
| 2026-02-12 | 70.20 | 70.20 | 69.10 | 69.13 | -1.566% | 56,312 | +0.680% |
| 2026-02-11 | 70.27 | 70.39 | 69.72 | 70.23 | +0.659% | 50,135 | -0.897% |
| 2026-02-10 | 70.08 | 70.08 | 69.77 | 69.77 | -0.040% | 79,563 | -0.244% |
| 2026-02-09 | 69.16 | 69.81 | 69.10 | 69.80 | +1.569% | 9,246 | -0.284% |
| 2026-02-06 | 68.02 | 68.73 | 68.02 | 68.72 | +2.312% | 19,684 | +1.281% |
| 2026-02-05 | 67.60 | 67.77 | 67.17 | 67.17 | -1.716% | 93,035 | +3.622% |
| 2026-02-04 | 68.96 | 68.96 | 68.05 | 68.34 | +0.100% | 266,593 | +1.844% |
| 2026-02-03 | 67.90 | 68.31 | 67.75 | 68.27 | +0.370% | 83,786 | +1.945% |
| 2026-02-02 | 67.55 | 68.02 | 67.55 | 68.02 | +0.741% | 45,556 | +2.323% |
| 2026-01-30 | 68.11 | 68.11 | 67.23 | 67.52 | -1.287% | 34,115 | +3.081% |
| 2026-01-29 | 68.75 | 68.76 | 67.61 | 68.40 | +0.573% | 43,052 | +1.754% |
| 2026-01-28 | 68.18 | 68.21 | 67.76 | 68.01 | -0.932% | 16,834 | +2.338% |
| 2026-01-27 | 68.23 | 68.83 | 68.23 | 68.65 | +1.583% | 52,087 | +1.384% |
| 2026-01-26 | 67.59 | 67.86 | 67.56 | 67.58 | +0.476% | 14,425 | +2.989% |
| 2026-01-23 | 66.65 | 67.27 | 66.65 | 67.26 | +0.610% | 16,054 | +3.479% |
| 2026-01-22 | 66.78 | 67.05 | 66.67 | 66.85 | +0.696% | 168,260 | +4.111% |
| 2026-01-21 | 65.92 | 66.51 | 65.77 | 66.39 | +1.226% | 18,840 | +4.835% |
| 2026-01-20 | 65.76 | 65.96 | 65.52 | 65.59 | -1.121% | 15,732 | +6.120% |
| 2026-01-16 | 66.44 | 66.46 | 66.10 | 66.33 | +0.160% | 77,707 | +4.930% |
| 2026-01-15 | 66.49 | 66.49 | 66.22 | 66.22 | -0.114% | 130,365 | +5.097% |
| 2026-01-14 | 66.30 | 66.35 | 66.09 | 66.30 | +0.515% | 294,132 | +4.977% |
| 2026-01-13 | 66.22 | 66.22 | 65.81 | 65.96 | -0.603% | 34,876 | +5.518% |
| 2026-01-12 | 66.21 | 66.36 | 66.15 | 66.36 | +0.734% | 21,545 | +4.882% |
| 2026-01-09 | 65.59 | 65.93 | 65.57 | 65.88 | +0.614% | 12,505 | +5.653% |
| 2026-01-08 | 65.14 | 65.48 | 65.14 | 65.47 | +0.251% | 29,145 | +6.301% |
| 2026-01-07 | 65.42 | 65.52 | 65.24 | 65.31 | -0.260% | 25,957 | +6.569% |
| 2026-01-06 | 65.50 | 65.62 | 65.43 | 65.48 | +0.092% | 27,289 | +6.292% |
| 2026-01-05 | 64.99 | 65.46 | 64.89 | 65.42 | +0.988% | 58,680 | +6.389% |
| 2026-01-02 | 64.69 | 64.85 | 64.53 | 64.78 | +0.888% | 16,706 | +7.441% |
| 2025-12-31 | 64.48 | 64.48 | 64.20 | 64.21 | -0.465% | 18,844 | +8.394% |
| 2025-12-30 | 64.59 | 64.73 | 64.51 | 64.51 | +0.217% | 8,330 | +7.890% |
| 2025-12-29 | 64.45 | 64.45 | 64.26 | 64.37 | -0.398% | 14,228 | +8.125% |
| 2025-12-26 | 64.56 | 64.64 | 64.51 | 64.63 | +0.073% | 17,359 | +7.694% |
| 2025-12-24 | 64.39 | 64.58 | 64.39 | 64.58 | +0.142% | 10,139 | +7.773% |
| 2025-12-23 | 64.53 | 64.55 | 64.32 | 64.49 | +0.496% | 19,451 | +7.927% |
| 2025-12-22 | 64.12 | 64.21 | 63.98 | 64.17 | +0.526% | 20,183 | +8.462% |
| 2025-12-19 | 63.81 | 64.07 | 63.81 | 63.83 | +0.463% | 13,639 | +9.033% |
| 2025-12-18 | 63.68 | 63.87 | 63.38 | 63.54 | +0.649% | 64,639 | +9.537% |
| 2025-12-17 | 63.42 | 63.55 | 63.06 | 63.13 | -0.606% | 20,206 | +10.249% |
| 2025-12-16 | 63.63 | 63.77 | 63.43 | 63.52 | -1.721% | 11,156 | +9.580% |
| 2025-12-15 | 64.76 | 64.77 | 64.46 | 64.63 | +0.603% | 8,699 | +7.695% |
| 2025-12-12 | 64.57 | 64.58 | 64.03 | 64.24 | -0.726% | 5,181 | +8.344% |
| 2025-12-11 | 64.41 | 64.78 | 64.41 | 64.71 | +0.771% | 166,178 | +7.557% |
| 2025-12-10 | 63.60 | 64.25 | 63.42 | 64.22 | +1.341% | 116,920 | +8.386% |
| 2025-12-09 | 63.56 | 63.63 | 63.35 | 63.37 | +0.008% | 21,603 | +9.840% |
| 2025-12-08 | 63.60 | 63.60 | 63.26 | 63.36 | +0.095% | 34,994 | +9.848% |
| 2025-12-05 | 63.67 | 63.67 | 63.29 | 63.30 | -0.173% | 18,994 | +9.953% |
| 2025-12-04 | 63.63 | 63.63 | 63.34 | 63.41 | +0.190% | 17,727 | +9.762% |
| 2025-12-03 | 62.96 | 63.35 | 62.96 | 63.29 | +0.465% | 16,614 | +9.970% |
| 2025-12-02 | 63.05 | 63.05 | 62.79 | 63.00 | +0.346% | 15,537 | +10.482% |
| 2025-12-01 | 62.97 | 63.05 | 62.78 | 62.78 | -0.505% | 17,877 | +10.864% |
| 2025-11-28 | 62.90 | 63.13 | 62.90 | 63.10 | +0.448% | 9,736 | +10.304% |
| 2025-11-26 | 62.55 | 63.00 | 62.55 | 62.82 | +1.001% | 24,811 | +10.798% |
| 2025-11-25 | 61.82 | 62.22 | 61.75 | 62.19 | +1.294% | 24,305 | +11.907% |
| 2025-11-24 | 61.15 | 61.49 | 61.15 | 61.40 | +0.507% | 39,592 | +13.355% |
| 2025-11-21 | 60.63 | 61.23 | 60.42 | 61.09 | +1.529% | 20,804 | +13.930% |
| 2025-11-20 | 61.38 | 61.58 | 60.15 | 60.17 | -1.401% | 24,526 | +15.672% |
| 2025-11-19 | 61.08 | 61.34 | 60.80 | 61.03 | -0.242% | 16,839 | +14.051% |
| 2025-11-18 | 61.08 | 61.28 | 60.77 | 61.17 | -0.968% | 13,608 | +13.775% |
| 2025-11-17 | 62.30 | 62.39 | 61.54 | 61.77 | -1.450% | 20,069 | +12.674% |
| 2025-11-14 | 62.35 | 62.82 | 62.35 | 62.68 | -0.191% | 15,007 | +11.040% |
| 2025-11-13 | 63.41 | 63.44 | 62.76 | 62.80 | -0.883% | 21,484 | +10.827% |
| 2025-11-12 | 63.27 | 63.47 | 63.27 | 63.36 | +0.647% | 15,092 | +9.848% |
| 2025-11-11 | 62.74 | 63.05 | 62.72 | 62.95 | +0.692% | 28,053 | +10.559% |
| 2025-11-10 | 62.20 | 62.60 | 62.13 | 62.52 | +1.362% | 35,171 | +11.324% |
| 2025-11-07 | 61.19 | 61.72 | 61.11 | 61.68 | +0.354% | 29,180 | +12.840% |
| 2025-11-06 | 61.59 | 61.62 | 61.32 | 61.46 | -0.142% | 19,543 | +13.240% |
| 2025-11-05 | 61.29 | 61.69 | 61.28 | 61.55 | +0.836% | 16,354 | +13.079% |
| 2025-11-04 | 61.15 | 61.35 | 61.03 | 61.04 | -1.294% | 37,691 | +14.024% |
| 2025-11-03 | 61.78 | 61.90 | 61.71 | 61.84 | +0.117% | 30,770 | +12.549% |
| 2025-10-31 | 61.86 | 61.88 | 61.59 | 61.77 | -0.197% | 20,779 | +12.680% |
| 2025-10-30 | 61.72 | 62.13 | 61.72 | 61.89 | -0.126% | 14,109 | +12.458% |
| 2025-10-29 | 62.48 | 62.48 | 61.84 | 61.97 | -0.629% | 32,680 | +12.316% |
| 2025-10-28 | 62.16 | 62.56 | 62.16 | 62.36 | +0.145% | 16,761 | +11.610% |
| 2025-10-27 | 62.30 | 62.34 | 62.23 | 62.27 | +0.384% | 33,994 | +11.771% |
| 2025-10-24 | 61.93 | 62.10 | 61.89 | 62.03 | +0.440% | 51,975 | +12.200% |
| 2025-10-23 | 61.55 | 61.86 | 61.55 | 61.76 | +0.655% | 37,179 | +12.694% |
| 2025-10-22 | 61.37 | 61.55 | 61.14 | 61.36 | +0.077% | 36,990 | +13.433% |
| 2025-10-21 | 61.48 | 61.59 | 61.31 | 61.31 | -0.787% | 29,351 | +13.520% |
| 2025-10-20 | 61.69 | 61.85 | 61.64 | 61.80 | +0.472% | 22,481 | +12.626% |
| 2025-10-17 | 61.32 | 61.54 | 61.15 | 61.51 | -0.002% | 25,429 | +13.158% |
| 2025-10-16 | 61.47 | 61.75 | 61.37 | 61.51 | +0.356% | 138,721 | +13.156% |
| 2025-10-15 | 61.35 | 61.52 | 61.20 | 61.29 | +0.248% | 22,516 | +13.559% |
| 2025-10-14 | 60.46 | 61.29 | 60.46 | 61.14 | +0.424% | 161,018 | +13.840% |
| 2025-10-13 | 60.70 | 60.89 | 60.58 | 60.88 | +0.972% | 15,385 | +14.323% |
| 2025-10-10 | 61.29 | 61.29 | 60.21 | 60.29 | -1.897% | 7,529 | +15.434% |
| 2025-10-09 | 61.87 | 61.88 | 61.29 | 61.46 | -1.047% | 9,008 | +13.244% |
| 2025-10-08 | 62.05 | 62.15 | 61.95 | 62.11 | +0.389% | 12,106 | +12.058% |
| 2025-10-07 | 62.28 | 62.33 | 61.85 | 61.87 | -1.015% | 20,301 | +12.494% |
| 2025-10-06 | 62.43 | 62.64 | 62.43 | 62.50 | +0.328% | 25,770 | +11.352% |
| 2025-10-03 | 62.16 | 62.41 | 62.16 | 62.30 | +0.776% | 18,896 | +11.717% |
| 2025-10-02 | 61.93 | 61.97 | 61.61 | 61.82 | +0.227% | 20,082 | +12.585% |
| 2025-10-01 | 61.62 | 61.78 | 61.56 | 61.68 | +0.538% | 28,403 | +12.840% |
| 2025-09-30 | 61.08 | 61.35 | 61.00 | 61.35 | +0.475% | 11,465 | +13.447% |
| 2025-09-29 | 61.00 | 61.16 | 60.99 | 61.06 | +0.428% | 19,953 | +13.986% |
| 2025-09-26 | 60.59 | 60.85 | 60.59 | 60.80 | +0.511% | 7,845 | +14.474% |
| 2025-09-25 | 60.50 | 60.52 | 60.23 | 60.49 | -0.720% | 24,831 | +15.058% |
| 2025-09-24 | 61.09 | 61.19 | 60.90 | 60.93 | -0.604% | 12,892 | +14.229% |
| 2025-09-23 | 61.65 | 61.72 | 61.28 | 61.30 | -0.293% | 57,290 | +13.540% |
| 2025-09-22 | 61.22 | 61.57 | 61.16 | 61.48 | +0.472% | 15,846 | +13.208% |
| 2025-09-19 | 61.16 | 61.21 | 61.05 | 61.19 | -0.145% | 10,023 | +13.741% |
| 2025-09-18 | 61.23 | 61.37 | 61.10 | 61.28 | +0.254% | 9,143 | +13.577% |
| 2025-09-17 | 61.29 | 61.56 | 61.11 | 61.12 | -0.408% | 12,613 | +13.866% |
| 2025-09-16 | 61.54 | 61.54 | 61.21 | 61.38 | -0.122% | 14,257 | +13.401% |
| 2025-09-15 | 61.32 | 61.45 | 61.26 | 61.45 | +0.544% | 27,796 | +13.263% |
| 2025-09-12 | 61.10 | 61.18 | 61.00 | 61.12 | -0.492% | 24,799 | +13.879% |
| 2025-09-11 | 61.29 | 61.43 | 61.26 | 61.42 | +1.169% | 5,710 | +13.318% |
| 2025-09-10 | 60.93 | 61.01 | 60.71 | 60.71 | -0.066% | 18,327 | +14.643% |
| 2025-09-09 | 60.70 | 60.78 | 60.58 | 60.75 | -0.230% | 22,766 | +14.568% |
| 2025-09-08 | 60.75 | 60.91 | 60.57 | 60.89 | +1.012% | 30,999 | +14.304% |
| 2025-09-05 | 60.54 | 60.54 | 60.13 | 60.28 | +0.517% | 21,028 | +15.461% |
| 2025-09-04 | 59.72 | 59.97 | 59.60 | 59.97 | +0.917% | 8,887 | +16.058% |
| 2025-09-03 | 59.34 | 59.50 | 59.31 | 59.42 | +0.143% | 18,525 | +17.122% |
| 2025-09-02 | 59.00 | 59.43 | 58.90 | 59.34 | -1.051% | 26,848 | +17.290% |
| 2025-08-29 | 59.85 | 60.00 | 59.78 | 59.97 | -0.490% | 9,917 | +16.058% |
| 2025-08-28 | 60.23 | 60.28 | 60.13 | 60.27 | +0.375% | 13,142 | +15.490% |
| 2025-08-27 | 59.83 | 60.04 | 59.63 | 60.04 | -0.349% | 16,773 | +15.923% |
| 2025-08-26 | 60.10 | 60.25 | 60.08 | 60.25 | -0.050% | 42,972 | +15.519% |
| 2025-08-25 | 60.77 | 60.81 | 60.28 | 60.28 | -1.326% | 16,136 | +15.461% |
| 2025-08-22 | 60.56 | 61.19 | 60.56 | 61.09 | +1.563% | 13,506 | +13.930% |
| 2025-08-21 | 60.09 | 60.27 | 60.00 | 60.15 | -0.166% | 17,275 | +15.711% |
| 2025-08-20 | 60.33 | 60.36 | 60.11 | 60.25 | -0.033% | 10,106 | +15.519% |
| 2025-08-19 | 60.50 | 60.50 | 60.23 | 60.27 | -0.053% | 90,918 | +15.480% |
| 2025-08-18 | 60.20 | 60.30 | 60.13 | 60.30 | +0.120% | 17,525 | +15.419% |
| 2025-08-15 | 60.25 | 60.29 | 60.18 | 60.23 | +0.200% | 9,862 | +15.557% |
| 2025-08-14 | 59.84 | 60.12 | 59.84 | 60.11 | -0.150% | 40,891 | +15.788% |
| 2025-08-13 | 60.22 | 60.28 | 60.10 | 60.20 | +0.602% | 24,171 | +15.615% |
| 2025-08-12 | 59.33 | 59.87 | 59.33 | 59.84 | +0.945% | 16,708 | +16.310% |
| 2025-08-11 | 59.28 | 59.34 | 59.13 | 59.28 | -0.261% | 12,820 | +17.409% |
| 2025-08-08 | 59.24 | 59.55 | 59.24 | 59.44 | +0.550% | 21,745 | +17.103% |
| 2025-08-07 | 59.34 | 59.34 | 58.85 | 59.11 | +0.647% | 14,473 | +17.747% |
| 2025-08-06 | 58.64 | 58.78 | 58.51 | 58.73 | +0.703% | 11,878 | +18.508% |
| 2025-08-05 | 58.26 | 58.36 | 58.12 | 58.32 | +0.258% | 12,624 | +19.342% |
| 2025-08-04 | 57.95 | 58.18 | 57.95 | 58.17 | +1.359% | 12,128 | +19.649% |
| 2025-08-01 | 57.41 | 57.41 | 57.01 | 57.39 | -0.139% | 16,509 | +21.275% |
| 2025-07-31 | 57.76 | 57.83 | 57.42 | 57.47 | -0.914% | 8,766 | +21.107% |
| 2025-07-30 | 58.20 | 58.37 | 57.99 | 58.00 | -0.787% | 12,047 | +20.000% |
| 2025-07-29 | 58.59 | 58.59 | 58.39 | 58.46 | +0.017% | 9,996 | +19.056% |
| 2025-07-28 | 58.90 | 58.90 | 58.35 | 58.45 | -1.616% | 11,893 | +19.076% |
| 2025-07-25 | 59.09 | 59.41 | 59.09 | 59.41 | -0.084% | 10,611 | +17.152% |
| 2025-07-24 | 59.59 | 59.63 | 59.36 | 59.46 | -0.552% | 13,445 | +17.053% |
| 2025-07-23 | 58.96 | 59.79 | 58.96 | 59.79 | +2.345% | 20,331 | +16.407% |
| 2025-07-22 | 58.19 | 58.45 | 57.98 | 58.42 | +0.499% | 23,002 | +19.137% |
| 2025-07-21 | 58.04 | 58.37 | 58.04 | 58.13 | +0.658% | 17,965 | +19.732% |
| 2025-07-18 | 57.95 | 57.98 | 57.70 | 57.75 | -0.138% | 18,156 | +20.519% |
| 2025-07-17 | 57.53 | 57.88 | 57.48 | 57.83 | +0.143% | 18,931 | +20.353% |
| 2025-07-16 | 57.42 | 57.75 | 57.31 | 57.75 | +0.614% | 15,115 | +20.525% |
| 2025-07-15 | 57.84 | 57.84 | 57.36 | 57.40 | -1.060% | 18,740 | +21.265% |
| 2025-07-14 | 57.78 | 58.02 | 57.78 | 58.01 | +0.132% | 14,712 | +19.979% |
| 2025-07-11 | 58.00 | 58.03 | 57.84 | 57.93 | -0.931% | 18,754 | +20.138% |
| 2025-07-10 | 58.31 | 58.49 | 58.21 | 58.48 | -0.073% | 16,543 | +19.020% |
| 2025-07-09 | 58.39 | 58.53 | 58.22 | 58.52 | +0.714% | 14,739 | +18.934% |
| 2025-07-08 | 57.98 | 58.14 | 57.87 | 58.11 | +0.704% | 33,167 | +19.783% |
| 2025-07-07 | 58.00 | 58.03 | 57.54 | 57.70 | -0.769% | 22,626 | +20.626% |
| 2025-07-03 | 58.07 | 58.24 | 58.06 | 58.15 | -0.041% | 11,780 | +19.698% |
| 2025-07-02 | 57.75 | 58.17 | 57.75 | 58.17 | +0.293% | 18,374 | +19.649% |
| 2025-07-01 | 58.06 | 58.10 | 57.87 | 58.00 | -0.430% | 37,753 | +20.000% |
| 2025-06-30 | 57.84 | 58.25 | 57.84 | 58.25 | +0.293% | 15,525 | +19.485% |
| 2025-06-27 | 57.97 | 58.18 | 57.67 | 58.08 | +0.851% | 12,263 | +19.835% |
| 2025-06-26 | 57.25 | 57.67 | 57.21 | 57.59 | +1.352% | 62,446 | +20.854% |
| 2025-06-25 | 56.89 | 56.89 | 56.65 | 56.82 | -0.260% | 17,567 | +22.489% |
| 2025-06-24 | 56.69 | 57.09 | 56.69 | 56.97 | -0.506% | 25,579 | +22.170% |
| 2025-06-23 | 56.54 | 57.26 | 56.54 | 57.26 | +0.633% | 6,985 | +21.551% |
| 2025-06-20 | 57.38 | 57.38 | 56.89 | 56.90 | -0.854% | 31,837 | +22.320% |
| 2025-06-18 | 57.35 | 57.67 | 57.35 | 57.39 | +0.319% | 24,495 | +21.275% |
| 2025-06-17 | 57.62 | 57.68 | 57.13 | 57.21 | -1.240% | 18,473 | +21.662% |
| 2025-06-16 | 58.25 | 58.36 | 57.93 | 57.93 | +0.426% | 19,875 | +20.153% |
| 2025-06-13 | 57.66 | 57.93 | 57.56 | 57.68 | -1.147% | 15,385 | +20.666% |
| 2025-06-12 | 58.17 | 58.45 | 58.17 | 58.35 | +0.713% | 12,676 | +19.282% |
| 2025-06-11 | 58.15 | 58.20 | 57.85 | 57.94 | +0.303% | 272,308 | +20.133% |
| 2025-06-10 | 57.94 | 57.94 | 57.69 | 57.76 | -0.068% | 12,178 | +20.497% |
| 2025-06-09 | 57.81 | 57.99 | 57.75 | 57.80 | -0.129% | 11,139 | +20.415% |
| 2025-06-06 | 57.85 | 57.90 | 57.73 | 57.87 | +0.216% | 9,571 | +20.260% |
| 2025-06-05 | 57.76 | 57.93 | 57.60 | 57.75 | +0.191% | 414,080 | +20.519% |
| 2025-06-04 | 57.54 | 57.82 | 57.52 | 57.64 | +0.254% | 39,152 | +20.749% |
| 2025-06-03 | 57.40 | 57.53 | 57.14 | 57.49 | -0.779% | 17,875 | +21.056% |
| 2025-06-02 | 57.60 | 58.01 | 57.60 | 57.95 | +1.095% | 13,680 | +20.112% |
| 2025-05-30 | 57.35 | 57.35 | 56.95 | 57.32 | +0.149% | 7,418 | +21.427% |
| 2025-05-29 | 57.39 | 57.39 | 57.04 | 57.23 | +0.320% | 26,818 | +21.609% |
| 2025-05-28 | 57.09 | 57.20 | 56.93 | 57.05 | -0.955% | 25,384 | +21.998% |
| 2025-05-27 | 57.58 | 57.71 | 57.46 | 57.60 | +1.266% | 26,646 | +20.833% |
| 2025-05-23 | 56.33 | 56.95 | 56.33 | 56.88 | +0.144% | 105,907 | +22.363% |
| 2025-05-22 | 56.58 | 56.94 | 56.53 | 56.80 | +0.107% | 15,076 | +22.539% |
| 2025-05-21 | 57.08 | 57.27 | 56.74 | 56.74 | -0.365% | 12,517 | +22.670% |
| 2025-05-20 | 56.92 | 57.05 | 56.83 | 56.95 | +0.641% | 14,427 | +22.223% |
| 2025-05-19 | 56.20 | 56.60 | 56.20 | 56.58 | +0.842% | 7,325 | +23.006% |
| 2025-05-16 | 55.83 | 56.11 | 55.76 | 56.11 | +0.412% | 22,816 | +24.042% |
| 2025-05-15 | 55.62 | 55.88 | 55.48 | 55.88 | +1.010% | 7,767 | +24.553% |
| 2025-05-14 | 55.78 | 55.78 | 55.32 | 55.32 | -0.609% | 7,269 | +25.811% |
| 2025-05-13 | 55.52 | 55.71 | 55.38 | 55.66 | +0.442% | 21,056 | +25.045% |
| 2025-05-12 | 55.20 | 55.43 | 55.15 | 55.41 | +0.208% | 29,867 | +25.598% |
| 2025-05-09 | 55.25 | 55.34 | 55.13 | 55.30 | +0.655% | 51,889 | +25.859% |
| 2025-05-08 | 55.20 | 55.20 | 54.88 | 54.94 | 0.000% | 12,713 | +26.684% |
| 2025-05-07 | 55.12 | 55.12 | 54.93 | 54.94 | -0.489% | 10,976 | +26.684% |
| 2025-05-06 | 55.24 | 55.28 | 55.07 | 55.21 | +0.272% | 19,062 | +26.064% |
| 2025-05-05 | 55.05 | 55.16 | 54.98 | 55.06 | +0.474% | 32,910 | +26.408% |
| 2025-05-02 | 54.94 | 54.96 | 54.67 | 54.80 | +1.388% | 90,134 | +27.007% |
| 2025-05-01 | 54.23 | 54.24 | 53.94 | 54.05 | -0.037% | 14,342 | +28.770% |
| 2025-04-30 | 53.83 | 54.23 | 53.58 | 54.07 | -0.277% | 16,477 | +28.722% |
| 2025-04-29 | 54.06 | 54.24 | 54.00 | 54.22 | +0.482% | 15,521 | +28.366% |
| 2025-04-28 | 53.59 | 54.01 | 53.59 | 53.96 | +0.822% | 8,651 | +28.984% |
| 2025-04-25 | 53.25 | 53.59 | 53.25 | 53.52 | +0.168% | 8,194 | +30.045% |
| 2025-04-24 | 53.10 | 53.43 | 53.05 | 53.43 | +1.385% | 12,490 | +30.264% |
| 2025-04-23 | 52.89 | 53.22 | 52.65 | 52.70 | +0.222% | 13,822 | +32.068% |
| 2025-04-22 | 52.40 | 52.76 | 52.23 | 52.58 | +2.083% | 21,356 | +32.362% |
| 2025-04-21 | 51.91 | 51.99 | 51.21 | 51.51 | -0.790% | 11,723 | +35.119% |
| 2025-04-17 | 51.67 | 52.19 | 51.64 | 51.92 | +1.149% | 21,670 | +34.052% |
| 2025-04-16 | 51.58 | 51.81 | 51.20 | 51.33 | -0.446% | 563,418 | +35.593% |
| 2025-04-15 | 51.56 | 51.76 | 51.39 | 51.56 | +1.058% | 13,434 | +34.988% |
| 2025-04-14 | 51.56 | 51.56 | 50.59 | 51.02 | 0.000% | 9,251 | +36.417% |