Dark

QSR
Restaurant Brands International Inc.
stock NYSE

Market Open

Aug 6, 2026 2:24:31 PM EDT

73.47USD-1.349%(-1.01)2,160,137

69.04Bid 73.62Ask 4.58Spread

Pre-market

Aug 6, 2026 9:17:30 AM EDT

74.30USD-0.242%(-0.18)3,054

After-hours

Aug 5, 2026 4:44:30 PM EDT

74.27USD-0.282%(-0.21)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	73.4500	74.6100	70.9600	73.4700	-1.369%	2,160,137	0.000%
2026-08-05	74.1400	74.7400	73.5466	74.4900	+0.826%	2,523,713	-1.369%
2026-08-04	72.3600	73.9850	72.3600	73.8800	+1.289%	2,196,292	-0.555%
2026-08-03	73.6500	74.1100	72.5000	72.9400	-1.459%	2,364,970	+0.727%
2026-07-31	73.9000	74.4400	73.5350	74.0200	-0.430%	1,875,642	-0.743%
2026-07-30	75.5400	76.1050	74.0100	74.3400	-1.562%	1,794,533	-1.170%
2026-07-29	74.8600	75.6450	74.5800	75.5200	+0.868%	2,671,366	-2.715%
2026-07-28	75.4200	75.8500	74.1800	74.8700	+0.618%	2,503,888	-1.870%
2026-07-27	72.7800	74.8950	72.7800	74.4100	+2.677%	2,536,379	-1.263%
2026-07-24	72.6700	73.2200	72.4550	72.4700	+0.124%	1,365,732	+1.380%
2026-07-23	73.2300	73.2400	71.8800	72.3800	-1.107%	1,192,494	+1.506%
2026-07-22	74.1200	74.5550	72.7400	73.1900	-0.853%	1,998,216	+0.383%
2026-07-21	73.6300	74.4800	73.3100	73.8200	-0.189%	1,783,516	-0.474%
2026-07-20	75.4000	75.4650	73.8500	73.9600	-1.400%	2,169,421	-0.663%
2026-07-17	77.9200	77.9200	74.8900	75.0100	-2.774%	2,956,708	-2.053%
2026-07-16	74.6900	77.4400	74.6900	77.1500	+4.004%	2,587,912	-4.770%
2026-07-15	74.4700	75.6300	73.8750	74.1800	-0.576%	1,971,380	-0.957%
2026-07-14	75.4100	76.4200	74.5600	74.6100	-1.270%	4,369,456	-1.528%
2026-07-13	75.6300	76.3325	75.4700	75.5700	+0.412%	2,935,032	-2.779%
2026-07-10	74.9000	75.9900	74.6550	75.2600	+0.427%	2,259,426	-2.378%
2026-07-09	74.5000	75.3700	73.6500	74.9400	+0.658%	2,792,120	-1.962%
2026-07-08	73.5900	74.4800	72.5800	74.4500	+0.690%	3,894,024	-1.316%
2026-07-07	74.1300	76.0000	73.9000	73.9400	+0.942%	4,055,569	-0.636%
2026-07-06	74.7900	74.8500	72.6500	73.2500	-2.059%	4,599,186	+0.300%
2026-07-02	72.0100	74.9900	72.0100	74.7900	+4.660%	4,485,115	-1.765%
2026-07-01	72.6800	73.3200	71.3400	71.4600	-1.448%	1,721,801	+2.813%
2026-06-30	73.1600	73.1600	72.2000	72.5100	-1.010%	2,415,273	+1.324%
2026-06-29	74.3500	74.5200	72.1200	73.2500	-1.466%	3,373,028	+0.300%
2026-06-26	73.1300	74.4200	72.9300	74.3400	+1.516%	4,710,018	-1.170%
2026-06-25	72.4900	73.5700	71.9500	73.2300	+0.646%	3,023,609	+0.328%
2026-06-24	72.0300	73.3300	71.3500	72.7600	+1.563%	3,318,117	+0.976%
2026-06-23	71.0000	71.8700	70.9500	71.6400	-0.292%	2,525,566	+2.554%
2026-06-22	73.1800	73.6300	71.2000	71.8500	-2.165%	5,769,689	+2.255%
2026-06-18	74.9200	75.2700	73.3050	73.4400	-0.984%	2,779,327	+0.041%
2026-06-17	75.8100	76.3400	74.0450	74.1700	-2.779%	2,926,093	-0.944%
2026-06-16	75.4600	76.9000	75.0000	76.2900	+0.846%	2,828,966	-3.696%
2026-06-15	74.8700	75.7600	74.5300	75.6500	+1.069%	3,329,024	-2.882%
2026-06-12	74.3300	75.1100	73.8650	74.8500	+1.286%	3,224,516	-1.844%
2026-06-11	73.5800	73.9700	72.5800	73.9000	+0.956%	4,387,176	-0.582%
2026-06-10	72.9350	73.5800	72.6400	73.2000	+0.729%	5,524,119	+0.369%
2026-06-09	71.4400	72.8600	71.3900	72.6700	+1.636%	3,093,524	+1.101%
2026-06-08	72.4700	72.6450	71.2300	71.5000	-1.596%	3,562,164	+2.755%
2026-06-05	71.9000	72.7900	70.9900	72.6600	+1.156%	5,769,235	+1.115%
2026-06-04	73.0700	74.1700	71.6500	71.8300	-1.278%	3,698,020	+2.283%
2026-06-03	71.8200	74.2000	71.7900	72.7600	+1.663%	4,812,212	+0.976%
2026-06-02	72.6800	73.0700	71.3800	71.5700	-1.771%	2,943,010	+2.655%
2026-06-01	74.9900	75.1950	72.2000	72.8600	-2.463%	3,474,957	+0.837%
2026-05-29	74.0000	75.3350	73.7900	74.7000	+0.525%	3,239,810	-1.647%
2026-05-28	74.3800	74.9500	74.1000	74.3100	-0.549%	2,328,612	-1.130%
2026-05-27	75.3700	75.9900	74.6100	74.7200	-0.928%	2,395,234	-1.673%
2026-05-26	75.7600	76.7500	75.1100	75.4200	+0.053%	2,379,969	-2.586%
2026-05-22	76.4300	76.6300	74.4800	75.3800	-1.141%	4,139,965	-2.534%
2026-05-21	75.9800	76.4950	74.7900	76.2500	-0.366%	2,707,654	-3.646%
2026-05-20	75.6200	76.8500	75.0300	76.5300	+1.003%	2,102,543	-3.998%
2026-05-19	75.7200	76.3600	75.2900	75.7700	+0.106%	2,305,801	-3.036%
2026-05-18	75.9400	76.4600	74.8450	75.6900	-0.198%	1,912,704	-2.933%
2026-05-15	76.7400	76.9100	75.6050	75.8400	-0.785%	2,705,738	-3.125%
2026-05-14	76.7200	77.3500	75.6700	76.4400	0.000%	3,327,091	-3.885%
2026-05-13	78.2300	79.4800	76.1500	76.4400	-2.375%	4,446,717	-3.885%
2026-05-12	78.7300	79.0150	77.1200	78.3000	+0.089%	3,289,794	-6.169%
2026-05-11	79.7100	79.9150	78.2000	78.2300	-1.857%	5,731,426	-6.085%
2026-05-08	79.4300	80.0350	78.4000	79.7100	+0.720%	4,160,029	-7.828%
2026-05-07	76.4900	79.3600	75.7100	79.1400	+2.513%	5,753,667	-7.165%
2026-05-06	81.1200	81.9600	76.2100	77.2000	-5.473%	7,273,528	-4.832%
2026-05-05	80.4900	81.9100	79.8450	81.6700	+2.024%	3,419,963	-10.040%
2026-05-04	79.8300	81.0800	79.6300	80.0500	+0.025%	2,960,175	-8.220%
2026-05-01	80.9900	81.2400	79.6900	80.0300	-0.806%	3,767,915	-8.197%
2026-04-30	78.7600	80.9900	78.7600	80.6800	+2.516%	4,608,471	-8.937%
2026-04-29	78.2100	79.2500	77.9800	78.7000	+0.639%	2,377,815	-6.645%
2026-04-28	79.0700	79.6950	78.0450	78.2000	-0.849%	3,970,837	-6.049%
2026-04-27	80.5500	81.0700	78.8000	78.8700	-2.509%	3,365,401	-6.847%
2026-04-24	80.8900	81.6650	80.5150	80.9000	-0.406%	3,283,958	-9.184%
2026-04-23	79.6000	81.5400	79.3100	81.2300	+2.823%	3,999,345	-9.553%
2026-04-22	78.9300	79.4000	78.3900	79.0000	+0.394%	2,257,671	-7.000%
2026-04-21	78.9400	79.2100	78.1335	78.6900	-0.279%	1,695,443	-6.634%
2026-04-20	78.7000	79.1600	78.4500	78.9100	+0.753%	1,958,624	-6.894%
2026-04-17	77.5300	78.6350	77.4400	78.3200	+0.915%	2,826,447	-6.193%
2026-04-16	78.7500	79.5050	77.3100	77.6100	-1.410%	3,184,539	-5.334%
2026-04-15	78.8100	79.5300	78.5600	78.7200	+0.191%	1,968,763	-6.669%
2026-04-14	77.6100	78.8050	77.5200	78.5700	+1.368%	2,173,639	-6.491%
2026-04-13	76.2800	77.7750	76.2300	77.5100	+1.466%	2,615,833	-5.212%
2026-04-10	76.8400	77.7300	76.2600	76.3900	-0.624%	2,422,309	-3.822%
2026-04-09	77.5800	78.4299	76.8500	76.8700	-0.890%	3,253,380	-4.423%
2026-04-08	77.3500	77.7300	76.1100	77.5600	+1.372%	2,319,655	-5.273%
2026-04-07	77.0900	77.4100	76.3750	76.5100	-0.932%	3,048,320	-3.973%
2026-04-06	76.5000	77.9500	76.5000	77.2300	+0.849%	2,650,342	-4.869%
2026-04-02	75.2800	77.1800	74.6700	76.5800	+1.971%	5,080,041	-4.061%
2026-04-01	73.8300	75.1650	73.6550	75.1000	+1.624%	4,541,387	-2.170%
2026-03-31	74.2800	74.6750	73.4050	73.9000	+0.190%	2,751,846	-0.582%
2026-03-30	71.9900	74.5500	71.9050	73.7600	+3.276%	2,459,643	-0.393%
2026-03-27	73.0600	73.2500	71.1500	71.4200	-2.298%	2,529,289	+2.870%
2026-03-26	72.9800	74.0700	72.8100	73.1000	+0.247%	2,402,073	+0.506%
2026-03-25	74.5000	74.5000	71.4200	72.9200	-1.259%	4,467,765	+0.754%
2026-03-24	74.8300	75.6650	73.8000	73.8500	-1.546%	2,871,751	-0.515%
2026-03-23	74.1200	75.6598	73.6928	75.0100	+1.708%	3,641,355	-2.053%
2026-03-20	74.0600	74.2200	73.1100	73.7500	-0.513%	6,428,910	-0.380%
2026-03-19	73.4200	74.5000	73.2150	74.1300	-0.175%	6,467,484	-0.890%
2026-03-18	74.6300	75.4800	74.0200	74.2600	-1.053%	10,792,908	-1.064%
2026-03-17	74.7600	75.5700	74.5900	75.0500	+0.644%	4,248,417	-2.105%
2026-03-16	72.9000	75.0800	72.7850	74.5700	+2.643%	4,677,720	-1.475%
2026-03-13	72.6600	73.0200	71.9900	72.6500	+0.777%	3,478,736	+1.129%
2026-03-12	71.9100	73.1700	71.7850	72.0900	+0.111%	4,187,083	+1.914%
2026-03-11	72.1000	72.5300	70.8000	72.0100	+0.014%	4,152,940	+2.027%
2026-03-10	73.1600	73.4000	71.7200	72.0000	-1.854%	3,214,722	+2.042%
2026-03-09	72.4100	73.5100	70.7210	73.3600	-0.838%	4,465,259	+0.150%
2026-03-06	73.1200	74.4150	71.9000	73.9800	+0.886%	5,030,499	-0.689%
2026-03-05	71.0100	73.5350	70.8050	73.3300	+2.761%	4,486,498	+0.191%
2026-03-04	72.0800	72.1100	70.5500	71.3600	-1.081%	4,352,241	+2.957%
2026-03-03	70.8700	72.9700	70.0629	72.1400	+0.264%	4,365,522	+1.844%
2026-03-02	73.1500	73.2000	71.4400	71.9500	+0.335%	3,600,908	+2.113%
2026-02-27	70.0800	72.1000	69.9600	71.7100	+2.604%	3,623,243	+2.454%
2026-02-26	68.3900	70.4500	67.6900	69.8900	+3.357%	2,791,395	+5.122%
2026-02-25	68.6100	68.7400	67.2800	67.6200	-1.729%	2,970,469	+8.651%
2026-02-24	67.6500	68.8800	67.3800	68.8100	+1.895%	2,341,070	+6.772%
2026-02-23	68.7600	69.4500	67.1700	67.5300	-1.874%	2,829,399	+8.796%
2026-02-20	68.6500	68.9800	68.1100	68.8200	+0.350%	1,454,326	+6.757%
2026-02-19	68.7800	69.3400	68.3500	68.5800	-0.407%	2,728,344	+7.130%
2026-02-18	68.4000	69.0450	67.9200	68.8600	+1.071%	1,831,478	+6.695%
2026-02-17	66.5000	68.2700	65.9900	68.1300	+3.009%	2,970,562	+7.838%
2026-02-13	66.3500	66.9000	65.4250	66.1400	-0.317%	4,110,697	+11.083%
2026-02-12	68.2900	69.4700	65.8950	66.3500	-6.153%	9,193,222	+10.731%
2026-02-11	70.1300	71.1050	70.0913	70.7000	+0.641%	4,393,905	+3.918%
2026-02-10	71.1300	71.2500	70.2500	70.2500	-1.015%	2,107,317	+4.584%
2026-02-09	70.8000	71.4100	70.7000	70.9700	+0.099%	2,568,109	+3.523%
2026-02-06	70.5300	71.4800	68.6900	70.9000	+0.796%	1,921,152	+3.625%
2026-02-05	69.7300	70.9400	69.7300	70.3400	+1.515%	2,841,116	+4.450%
2026-02-04	67.2100	69.7600	66.9000	69.2900	+3.805%	4,117,884	+6.033%
2026-02-03	66.8600	67.8650	66.7100	66.7500	-0.343%	2,188,766	+10.067%
2026-02-02	66.9300	67.3300	66.3600	66.9800	-0.015%	2,585,509	+9.689%
2026-01-30	67.0800	67.3750	66.3550	66.9900	-0.711%	2,151,055	+9.673%
2026-01-29	67.4700	68.0000	67.1100	67.4700	+0.044%	3,677,152	+8.893%
2026-01-28	67.9400	69.1050	67.2150	67.4400	-0.089%	3,261,679	+8.941%
2026-01-27	66.9000	68.3200	66.9000	67.5000	+0.536%	2,310,081	+8.844%
2026-01-26	67.6700	68.5200	66.9800	67.1400	-1.842%	2,324,159	+9.428%
2026-01-23	68.6400	68.8900	68.0500	68.4000	-0.219%	1,865,884	+7.412%
2026-01-22	68.3200	69.3200	68.1100	68.5500	+0.779%	2,307,797	+7.177%
2026-01-21	69.5100	69.9100	67.8700	68.0200	-0.381%	2,475,364	+8.012%
2026-01-20	67.8200	68.5000	67.4500	68.2800	-0.073%	2,125,738	+7.601%
2026-01-16	69.0000	69.3400	68.1000	68.3300	-1.726%	2,198,934	+7.522%
2026-01-15	69.9800	69.9900	69.0700	69.5300	-0.501%	2,110,252	+5.667%
2026-01-14	69.3800	70.1000	69.3600	69.8800	+0.895%	2,381,956	+5.137%
2026-01-13	69.5600	70.4250	68.9800	69.2600	-0.374%	3,022,226	+6.079%
2026-01-12	68.7000	69.7150	68.4500	69.5200	+0.754%	1,793,065	+5.682%
2026-01-09	68.9200	69.3400	67.6200	69.0000	+0.495%	2,994,985	+6.478%
2026-01-08	67.0200	68.6800	67.0200	68.6600	+1.779%	4,454,063	+7.006%
2026-01-07	68.1800	68.3944	67.2950	67.4600	-0.325%	2,705,845	+8.909%
2026-01-06	66.8800	67.9100	66.7900	67.6800	+1.408%	2,939,785	+8.555%
2026-01-05	67.3600	67.9500	66.5500	66.7400	-1.578%	4,373,596	+10.084%
2026-01-02	68.0200	68.2700	66.9000	67.8100	-0.616%	4,258,086	+8.347%
2025-12-31	68.4900	68.7550	67.9450	68.2300	-0.756%	1,610,916	+7.680%
2025-12-30	68.8700	69.4500	68.5700	68.7500	-0.319%	2,042,374	+6.865%
2025-12-29	69.7600	70.0500	68.8100	68.9700	-1.302%	1,951,998	+6.525%
2025-12-26	69.5600	69.9800	69.4900	69.8800	+0.446%	1,739,744	+5.137%
2025-12-24	68.8600	69.8000	68.8600	69.5700	+1.031%	872,246	+5.606%
2025-12-23	69.6900	69.9990	68.8020	68.8600	-2.090%	3,799,753	+6.695%
2025-12-22	69.7500	70.3900	69.7400	70.3300	+0.400%	8,665,813	+4.465%
2025-12-19	70.0000	70.2500	69.7600	70.0500	+0.200%	2,990,756	+4.882%
2025-12-18	70.2300	70.8650	69.7500	69.9100	-0.413%	3,147,338	+5.092%
2025-12-17	70.4800	71.0000	70.0600	70.2000	-0.383%	2,734,082	+4.658%
2025-12-16	71.0000	71.3700	70.3300	70.4700	-0.732%	2,277,195	+4.257%
2025-12-15	70.8400	71.3400	70.4600	70.9900	+0.169%	2,835,105	+3.493%
2025-12-12	70.6600	71.1200	70.4700	70.8700	+0.596%	4,384,195	+3.669%
2025-12-11	70.6700	71.4100	69.9600	70.4500	-0.438%	3,211,112	+4.287%
2025-12-10	70.9300	71.3100	70.4500	70.7600	-0.254%	3,459,389	+3.830%
2025-12-09	71.7600	72.6200	70.6000	70.9400	-1.046%	1,722,882	+3.566%
2025-12-08	73.6600	73.6950	71.4794	71.6900	-2.516%	3,167,377	+2.483%
2025-12-05	72.1200	73.7000	71.9500	73.5400	+2.238%	3,434,849	-0.095%
2025-12-04	72.1200	72.6000	71.8650	71.9300	-0.028%	2,377,401	+2.141%
2025-12-03	71.5000	72.1000	71.3800	71.9500	+0.954%	2,361,039	+2.113%
2025-12-02	72.0000	72.2500	71.0100	71.2700	-0.475%	1,322,526	+3.087%
2025-12-01	72.3000	72.3600	71.5200	71.6100	-1.077%	1,450,025	+2.597%
2025-11-28	72.2800	73.1300	71.9640	72.3900	+0.235%	950,660	+1.492%
2025-11-26	72.0800	72.9800	72.0100	72.2200	+0.264%	2,941,756	+1.731%
2025-11-25	70.1300	72.3600	70.1300	72.0300	+2.988%	3,073,848	+1.999%
2025-11-24	70.5500	70.7400	69.8200	69.9400	-0.808%	2,929,215	+5.047%
2025-11-21	68.4500	70.9800	68.0900	70.5100	+3.706%	4,240,372	+4.198%
2025-11-20	67.8900	68.8500	67.8400	67.9900	+0.236%	1,842,550	+8.060%
2025-11-19	67.5500	68.1600	67.0800	67.8300	+0.653%	1,838,058	+8.315%
2025-11-18	68.0000	68.0000	67.2450	67.3900	-0.984%	2,859,364	+9.022%
2025-11-17	68.4300	68.9300	67.5300	68.0600	-0.903%	3,271,100	+7.949%
2025-11-14	68.4500	69.0100	67.4250	68.6800	-2.457%	5,590,258	+6.974%
2025-11-13	69.2100	70.4600	69.1700	70.4100	+1.837%	2,307,937	+4.346%
2025-11-12	68.8500	69.5395	68.3500	69.1400	+0.363%	2,256,585	+6.263%
2025-11-11	69.3000	69.3600	68.5500	68.8900	-0.419%	2,195,569	+6.648%
2025-11-10	68.2200	69.5000	67.9800	69.1800	+2.126%	2,856,633	+6.201%
2025-11-07	68.1600	68.5500	67.2600	67.7400	-0.616%	2,028,216	+8.459%
2025-11-06	67.3500	68.3600	67.0800	68.1600	+1.686%	4,967,355	+7.790%
2025-11-05	66.3900	67.3050	65.5600	67.0300	+1.208%	2,439,032	+9.608%
2025-11-04	65.6000	66.4900	65.2800	66.2300	+0.684%	3,129,862	+10.932%
2025-11-03	65.3400	65.8700	64.5200	65.7800	+0.137%	3,719,013	+11.690%
2025-10-31	66.8100	66.9750	65.4950	65.6900	-1.970%	3,142,185	+11.844%
2025-10-30	67.8100	68.2700	65.2800	67.0100	+1.500%	5,251,995	+9.640%
2025-10-29	66.3400	66.4000	65.5500	66.0200	-1.064%	2,872,327	+11.284%
2025-10-28	67.0900	67.9750	66.7300	66.7300	-0.950%	1,610,979	+10.100%
2025-10-27	67.5600	67.7600	67.1550	67.3700	-0.074%	1,152,124	+9.054%
2025-10-24	67.6800	67.8300	67.1000	67.4200	-0.044%	896,108	+8.974%
2025-10-23	67.6800	68.0000	67.1600	67.4500	-0.325%	1,339,018	+8.925%
2025-10-22	67.0700	68.1500	67.0700	67.6700	+0.267%	1,222,666	+8.571%
2025-10-21	67.8100	67.9600	67.3400	67.4900	-0.398%	1,940,400	+8.861%
2025-10-20	67.3200	68.3500	67.2400	67.7600	+0.564%	1,806,627	+8.427%
2025-10-17	67.3500	67.5750	66.7300	67.3800	-0.059%	2,526,016	+9.038%
2025-10-16	69.4300	69.5000	67.2800	67.4200	-2.713%	2,878,531	+8.974%
2025-10-15	68.7500	69.4600	68.5800	69.3000	+0.917%	1,545,704	+6.017%
2025-10-14	66.6100	68.7900	66.6100	68.6700	+2.815%	3,340,734	+6.990%
2025-10-13	66.4400	67.4380	66.3500	66.7900	-0.075%	1,031,558	+10.001%
2025-10-10	67.0800	67.3500	66.5600	66.8400	+0.285%	2,070,617	+9.919%
2025-10-09	67.3100	68.0200	66.5800	66.6500	-0.966%	2,253,117	+10.233%
2025-10-08	67.2100	67.6500	66.7600	67.3000	+0.059%	3,023,426	+9.168%
2025-10-07	69.2600	69.2600	67.1950	67.2600	-2.338%	2,401,976	+9.233%
2025-10-06	68.5800	69.0100	68.1400	68.8700	+0.570%	2,411,431	+6.679%
2025-10-03	67.7000	68.5900	67.4200	68.4800	+1.182%	2,348,277	+7.287%
2025-10-02	65.9500	67.7900	65.8900	67.6800	+2.297%	2,838,749	+8.555%
2025-10-01	64.2200	66.1600	64.1650	66.1600	+3.149%	2,799,374	+11.049%
2025-09-30	65.6900	65.9400	64.1100	64.1400	-2.226%	2,280,530	+14.546%
2025-09-29	64.9900	65.7800	64.7600	65.6000	+1.063%	3,395,140	+11.997%
2025-09-26	64.6500	65.1000	64.4700	64.9100	+0.542%	1,589,409	+13.187%
2025-09-25	64.6500	64.9200	64.1000	64.5600	+0.109%	2,068,532	+13.801%
2025-09-24	64.0200	64.6250	63.5950	64.4900	+0.530%	2,345,026	+13.925%
2025-09-23	64.0000	64.4600	63.7400	64.1500	-0.819%	3,983,255	+14.528%
2025-09-22	63.8900	64.7700	63.4318	64.6800	+1.443%	8,708,395	+13.590%
2025-09-19	63.2200	63.9700	62.8900	63.7600	+1.319%	4,198,247	+15.229%
2025-09-18	63.5500	63.7700	62.8500	62.9300	-1.503%	2,783,516	+16.749%
2025-09-17	64.0100	64.6900	63.7500	63.8900	+0.063%	3,132,933	+14.995%
2025-09-16	64.1500	64.3500	63.7500	63.8500	-0.047%	3,211,509	+15.067%
2025-09-15	63.4600	64.0500	63.1000	63.8800	+1.526%	2,880,062	+15.013%
2025-09-12	62.9800	63.3400	62.7850	62.9200	-0.882%	2,585,457	+16.767%
2025-09-11	62.0600	63.5950	61.9150	63.4800	+2.519%	3,907,238	+15.737%
2025-09-10	61.9700	62.3100	61.4400	61.9200	+0.097%	3,410,801	+18.653%
2025-09-09	61.8000	62.0651	61.6000	61.8600	-0.258%	4,135,985	+18.768%
2025-09-08	62.8500	63.2350	61.3300	62.0200	-1.712%	3,784,030	+18.462%
2025-09-05	62.1000	63.2900	62.1000	63.1000	+1.610%	2,688,549	+16.434%
2025-09-04	62.4000	62.4400	61.7900	62.1000	-0.497%	2,350,587	+18.309%
2025-09-03	62.3500	62.9400	62.2114	62.4100	-0.144%	2,244,303	+17.722%
2025-09-02	63.0200	63.1550	62.3100	62.5000	-1.311%	2,595,007	+17.552%
2025-08-29	63.1000	63.4300	62.8300	63.3300	+0.444%	1,938,390	+16.011%
2025-08-28	62.7500	63.1050	62.3400	63.0500	+0.671%	2,379,116	+16.527%
2025-08-27	62.6400	63.0300	62.5700	62.6300	-0.207%	1,895,794	+17.308%
2025-08-26	62.8750	63.1400	62.6400	62.7600	+0.048%	3,218,912	+17.065%
2025-08-25	63.1600	63.5000	62.6900	62.7300	-1.057%	3,551,931	+17.121%
2025-08-22	63.8100	64.3500	63.2500	63.4000	-0.611%	2,916,091	+15.883%
2025-08-21	63.6300	63.7900	63.3400	63.7900	+0.063%	1,774,129	+15.175%
2025-08-20	66.7000	66.7000	63.6900	63.7500	-4.222%	3,328,917	+15.247%
2025-08-19	66.0000	66.9000	65.9450	66.5600	+1.094%	1,268,558	+10.382%
2025-08-18	65.4000	65.9700	65.1075	65.8400	+0.842%	1,856,524	+11.589%
2025-08-15	64.9700	65.5500	64.6750	65.2900	+0.169%	1,687,760	+12.529%
2025-08-14	65.0000	65.1800	64.4700	65.1800	-0.519%	2,002,982	+12.719%
2025-08-13	64.9300	65.7200	64.4200	65.5200	+1.096%	1,998,966	+12.134%
2025-08-12	65.4000	65.7200	64.5950	64.8100	-0.507%	1,693,751	+13.362%
2025-08-11	64.4700	65.7300	64.4688	65.1400	+0.992%	2,570,533	+12.788%
2025-08-08	64.7000	65.8300	64.4600	64.5000	-0.876%	3,622,875	+13.907%
2025-08-07	68.0900	68.2950	64.3150	65.0700	-5.146%	6,037,975	+12.909%
2025-08-06	68.8400	68.9650	68.0600	68.6000	+0.646%	2,964,219	+7.099%
2025-08-05	68.8000	69.3200	68.1300	68.1600	-1.432%	1,798,410	+7.790%
2025-08-04	68.1700	69.6100	68.1150	69.1500	+1.661%	1,778,661	+6.247%
2025-08-01	68.5100	68.7300	67.8400	68.0200	+0.236%	1,628,364	+8.012%
2025-07-31	68.3500	68.6300	67.6500	67.8600	-1.237%	1,498,658	+8.267%
2025-07-30	68.8650	69.2700	68.3350	68.7100	-0.160%	1,179,121	+6.928%
2025-07-29	69.0500	69.2900	68.4400	68.8200	-0.333%	1,502,594	+6.757%
2025-07-28	69.3800	69.5000	68.5800	69.0500	-0.733%	1,577,395	+6.401%
2025-07-25	69.5800	69.8900	68.7200	69.5600	-0.657%	1,829,633	+5.621%
2025-07-24	70.6200	71.4300	70.0100	70.0200	-1.574%	1,556,396	+4.927%
2025-07-23	71.3700	71.7700	70.9350	71.1400	-0.280%	1,270,538	+3.275%
2025-07-22	68.9000	71.3600	68.9000	71.3400	+3.541%	1,532,653	+2.986%
2025-07-21	69.2800	69.6900	68.7250	68.9000	-0.347%	1,652,342	+6.633%
2025-07-18	69.4500	69.9300	69.0700	69.1400	-0.618%	1,606,389	+6.263%
2025-07-17	67.7200	69.6900	67.6800	69.5700	+2.369%	3,342,055	+5.606%
2025-07-16	66.8600	67.9800	66.8150	67.9600	+1.433%	2,176,778	+8.108%
2025-07-15	67.2300	67.3600	66.4400	67.0000	-0.446%	2,463,748	+9.657%
2025-07-14	67.2600	67.4283	66.8800	67.3000	-0.059%	1,937,764	+9.168%
2025-07-11	67.6100	67.6100	66.8600	67.3400	-0.605%	1,865,759	+9.103%
2025-07-10	67.3300	68.1000	67.0500	67.7500	+0.743%	2,121,001	+8.443%
2025-07-09	68.6500	68.7800	67.0400	67.2500	-1.393%	2,632,727	+9.249%
2025-07-08	67.6800	68.4300	67.1400	68.2000	+0.501%	1,965,449	+7.727%
2025-07-07	68.5700	68.7500	67.8400	67.8600	-1.538%	2,087,855	+8.267%
2025-07-03	68.2500	68.9800	68.0450	68.9200	+0.952%	1,137,511	+6.602%
2025-07-02	67.7600	68.3500	67.1800	68.2700	+0.515%	2,807,548	+7.617%
2025-07-01	66.3800	68.4900	66.3800	67.9200	+2.459%	2,763,141	+8.171%
2025-06-30	65.3400	66.3800	65.1000	66.2900	+1.438%	3,859,842	+10.831%
2025-06-27	65.5800	65.9500	64.4400	65.3500	-0.305%	28,728,174	+12.425%
2025-06-26	65.1100	65.6600	64.7700	65.5500	+1.064%	3,471,829	+12.082%
2025-06-25	65.1200	65.6000	64.7600	64.8600	-0.992%	3,411,103	+13.275%
2025-06-24	65.5500	65.8100	65.1200	65.5100	-0.652%	3,316,600	+12.151%
2025-06-23	65.9600	66.4900	65.4100	65.9400	-0.197%	7,276,246	+11.419%
2025-06-20	66.2300	66.7500	66.0200	66.0700	-0.030%	1,823,952	+11.200%
2025-06-18	66.6300	66.9200	66.0300	66.0900	-1.033%	3,117,377	+11.167%
2025-06-17	67.1200	67.3600	66.3700	66.7800	-0.507%	2,638,456	+10.018%
2025-06-16	67.4600	67.8000	66.8500	67.1200	-0.208%	2,527,966	+9.461%
2025-06-13	67.9200	68.3800	67.1100	67.2600	-1.537%	1,830,621	+9.233%
2025-06-12	67.5600	68.3300	67.4300	68.3100	+1.020%	2,600,629	+7.554%
2025-06-11	69.2000	69.2800	67.4300	67.6200	-2.368%	2,921,761	+8.651%
2025-06-10	70.2000	70.4750	68.9800	69.2600	-0.703%	2,305,595	+6.079%
2025-06-09	70.8900	70.8900	69.6600	69.7500	-2.174%	2,865,813	+5.333%
2025-06-06	71.2800	71.6800	71.0500	71.3000	-0.126%	1,818,715	+3.043%
2025-06-05	71.7200	72.0350	71.3700	71.3900	-0.224%	1,919,463	+2.914%
2025-06-04	71.9200	72.1200	71.2900	71.5500	-0.251%	1,575,295	+2.683%
2025-06-03	71.8000	72.3200	71.4456	71.7300	-0.375%	1,567,116	+2.426%
2025-06-02	70.9400	72.0900	70.5100	72.0000	+0.826%	2,504,964	+2.042%
2025-05-30	70.6900	71.4900	70.3900	71.4100	+1.004%	3,459,984	+2.885%
2025-05-29	71.7600	72.0300	70.5600	70.7000	-1.532%	1,732,981	+3.918%
2025-05-28	71.6100	71.9500	71.1900	71.8000	+0.279%	1,988,190	+2.326%
2025-05-27	71.0000	72.3200	70.9000	71.6000	+2.184%	3,952,732	+2.612%
2025-05-23	69.3200	70.3550	68.9000	70.0700	+0.922%	1,947,883	+4.852%
2025-05-22	69.2900	69.6200	68.8200	69.4300	+0.014%	2,421,552	+5.819%
2025-05-21	70.1500	70.6900	69.3900	69.4200	-1.949%	2,291,702	+5.834%
2025-05-20	70.9500	71.2900	70.5200	70.8000	-0.785%	2,092,318	+3.771%
2025-05-19	70.1800	71.6450	70.0000	71.3600	+1.048%	2,040,530	+2.957%
2025-05-16	69.6800	70.6900	69.3150	70.6200	+1.349%	2,493,506	+4.036%
2025-05-15	67.7900	69.7300	67.7900	69.6800	+2.440%	2,138,035	+5.439%
2025-05-14	67.8600	68.0200	67.1000	68.0200	+0.265%	1,810,596	+8.012%
2025-05-13	68.6100	69.1000	67.7500	67.8400	-1.381%	1,743,172	+8.299%
2025-05-12	67.2300	68.9100	66.9000	68.7900	+2.473%	2,403,215	+6.803%
2025-05-09	67.1200	68.1900	67.0800	67.1300	-0.592%	3,284,068	+9.444%
2025-05-08	68.0300	70.2900	66.6800	67.5300	-0.530%	5,027,956	+8.796%
2025-05-07	67.9300	68.9900	67.6300	67.8900	+0.177%	3,162,503	+8.219%
2025-05-06	67.5800	68.5700	67.1400	67.7700	+1.543%	3,044,333	+8.411%
2025-05-05	66.3400	67.1950	66.1500	66.7400	+0.180%	1,692,817	+10.084%
2025-05-02	65.7800	66.6700	65.6800	66.6200	+2.100%	2,395,851	+10.282%
2025-05-01	64.0800	65.4800	63.6900	65.2500	+1.320%	2,152,432	+12.598%
2025-04-30	63.7900	64.6600	63.0200	64.4000	+0.925%	1,446,995	+14.084%
2025-04-29	63.2400	64.1500	63.2100	63.8100	+0.314%	1,362,180	+15.139%
2025-04-28	62.9400	63.6900	62.9100	63.6100	+1.129%	1,525,677	+15.501%
2025-04-25	62.1600	62.9750	62.1000	62.9000	+0.495%	1,546,946	+16.804%
2025-04-24	62.7000	62.7550	61.8850	62.5900	-0.175%	1,263,951	+17.383%
2025-04-23	64.1200	65.0400	62.5332	62.7000	-1.832%	1,902,947	+17.177%
2025-04-22	63.4400	63.9800	63.1300	63.8700	+1.671%	2,147,373	+15.031%
2025-04-21	63.2200	63.3000	62.2100	62.8200	-0.633%	1,248,364	+16.953%
2025-04-17	62.1700	63.7000	62.1700	63.2200	+1.558%	1,264,286	+16.213%
2025-04-16	62.9100	62.9100	61.8100	62.2500	-0.192%	1,877,835	+18.024%
2025-04-15	62.8900	63.3100	62.0700	62.3700	-0.984%	1,979,384	+17.797%
2025-04-14	63.6500	63.6500	62.1400	62.9900	+0.159%	1,711,731	+16.638%
2025-04-11	61.5600	63.0200	60.8000	62.8900	+2.493%	3,355,324	+16.823%
2025-04-10	61.5900	62.0950	60.7700	61.3600	-0.744%	4,455,876	+19.736%
2025-04-09	59.2000	62.5100	58.7100	61.8200	+2.982%	4,786,942	+18.845%
2025-04-08	63.5000	63.5700	59.2600	60.0300	-3.193%	3,487,969	+22.389%
2025-04-07	62.1000	64.2400	60.7300	62.0100	-2.469%	3,576,389	+18.481%
2025-04-04	66.9900	67.0800	63.3700	63.5800	-6.252%	4,393,987	+15.555%
2025-04-03	66.2800	68.4900	66.2800	67.8200	+1.390%	2,916,949	+8.331%
2025-04-02	66.6900	67.0500	66.0800	66.8900	-0.417%	1,435,080	+9.837%
2025-04-01	66.8200	67.5400	66.4400	67.1700	+0.795%	985,344	+9.379%
2025-03-31	64.4200	67.2600	64.3000	66.6400	+3.286%	2,724,548	+10.249%
2025-03-28	67.9000	67.9100	64.4200	64.5200	-6.139%	2,825,088	+13.872%
2025-03-27	67.9700	69.1400	67.7000	68.7400	+1.327%	1,486,350	+6.881%
2025-03-26	66.7700	68.2700	66.6700	67.8400	+1.892%	1,471,619	+8.299%
2025-03-25	67.2800	67.3100	66.3100	66.5800	-0.745%	1,605,234	+10.348%
2025-03-24	67.2500	67.4400	66.5400	67.0800	+0.119%	1,258,009	+9.526%
2025-03-21	67.1100	67.3300	66.2050	67.0000	-1.427%	1,665,742	+9.657%
2025-03-20	67.8700	68.2500	67.3100	67.9700	-0.088%	1,633,626	+8.092%
2025-03-19	68.6200	69.0000	67.8750	68.0300	+0.265%	2,106,948	+7.996%
2025-03-18	67.1100	68.4300	66.7800	67.8500	+0.504%	1,198,392	+8.283%
2025-03-17	66.1500	67.6700	66.1200	67.5100	+2.195%	2,415,904	+8.828%
2025-03-14	65.6700	66.1700	65.2350	66.0600	+0.487%	2,032,878	+11.217%
2025-03-13	66.5700	67.0200	65.7300	65.7400	-1.380%	1,983,906	+11.758%
2025-03-12	67.7300	68.5000	66.0100	66.6600	-1.985%	2,243,635	+10.216%
2025-03-11	68.6900	69.0600	67.5300	68.0100	-1.220%	3,166,688	+8.028%
2025-03-10	69.4000	70.3900	68.5200	68.8500	-1.035%	4,043,799	+6.710%
2025-03-07	67.5300	69.7800	67.2100	69.5700	+3.051%	3,047,942	+5.606%
2025-03-06	66.2700	67.6200	66.2200	67.5100	+1.306%	2,200,138	+8.828%
2025-03-05	65.6700	66.9700	65.6400	66.6400	+1.912%	1,408,605	+10.249%
2025-03-04	64.8500	66.1600	64.5600	65.3900	+0.864%	1,423,037	+12.357%
2025-03-03	65.5500	66.3700	64.6600	64.8300	-0.644%	1,186,519	+13.327%
2025-02-28	65.2100	65.6500	64.6800	65.2500	+0.092%	1,933,392	+12.598%
2025-02-27	63.7900	65.3100	63.4400	65.1900	+2.339%	1,637,086	+12.701%
2025-02-26	64.5200	64.5200	63.4100	63.7000	-0.887%	1,477,724	+15.338%
2025-02-25	63.8400	64.9200	63.8200	64.2700	+0.674%	2,785,926	+14.315%
2025-02-24	62.0800	64.3800	62.0400	63.8400	+2.455%	2,269,302	+15.085%
2025-02-21	63.3850	63.4300	62.0600	62.3100	-1.424%	1,541,199	+17.910%
2025-02-20	63.2300	63.3500	62.0100	63.2100	+0.032%	1,931,942	+16.232%
2025-02-19	64.3000	64.5400	62.7800	63.1900	-2.258%	2,094,142	+16.268%
2025-02-18	64.1400	65.0400	63.1300	64.6500	+0.201%	2,420,207	+13.643%
2025-02-14	65.6200	66.0000	63.2400	64.5200	-2.817%	2,899,440	+13.872%