VALQ
American Century U.S. Quality Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
70.00USD-0.022%(-0.02)3,881
69.52Bid69.77Ask0.25SpreadVALQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 70.38 | 70.38 | 69.97 | 70.02 | +0.196% | 2,435 | 0.000% |
| 2026-10-01 | 70.00 | 70.00 | 69.51 | 69.88 | +0.344% | 5,926 | +0.196% |
| 2026-09-30 | 69.96 | 70.17 | 69.64 | 69.64 | -0.452% | 6,817 | +0.541% |
| 2026-09-29 | 70.04 | 70.04 | 69.71 | 69.95 | -0.330% | 12,023 | +0.087% |
| 2026-09-28 | 70.13 | 70.27 | 70.13 | 70.19 | -0.431% | 1,601 | -0.243% |
| 2026-09-25 | 70.10 | 70.51 | 70.10 | 70.49 | +0.465% | 5,436 | -0.673% |
| 2026-09-24 | 70.52 | 70.52 | 70.16 | 70.16 | -0.519% | 1,101 | -0.211% |
| 2026-09-23 | 70.86 | 70.86 | 70.53 | 70.53 | -0.650% | 6,453 | -0.729% |
| 2026-09-22 | 70.86 | 71.06 | 70.86 | 70.99 | +0.106% | 3,502 | -1.375% |
| 2026-09-21 | 70.98 | 71.03 | 70.67 | 70.92 | +0.344% | 2,072 | -1.270% |
| 2026-09-18 | 70.59 | 70.67 | 70.59 | 70.67 | -0.448% | 1,087 | -0.930% |
| 2026-09-17 | 71.16 | 71.16 | 70.85 | 70.99 | +0.557% | 7,035 | -1.374% |
| 2026-09-16 | 71.18 | 71.27 | 70.32 | 70.60 | -0.880% | 7,632 | -0.825% |
| 2026-09-15 | 71.26 | 71.34 | 71.22 | 71.22 | -0.332% | 1,519 | -1.698% |
| 2026-09-14 | 71.37 | 71.58 | 71.37 | 71.46 | +0.226% | 3,102 | -2.024% |
| 2026-09-11 | 71.09 | 71.43 | 71.09 | 71.30 | +1.031% | 2,709 | -1.802% |
| 2026-09-10 | 70.67 | 70.81 | 70.57 | 70.57 | -0.410% | 7,597 | -0.790% |
| 2026-09-09 | 71.43 | 71.43 | 70.86 | 70.86 | -0.887% | 3,388 | -1.196% |
| 2026-09-08 | 71.99 | 71.99 | 71.50 | 71.50 | -1.451% | 2,295 | -2.073% |
| 2026-09-04 | 72.44 | 72.75 | 72.44 | 72.55 | -0.261% | 4,410 | -3.493% |
| 2026-09-03 | 72.66 | 72.82 | 72.34 | 72.74 | +0.435% | 21,601 | -3.745% |
| 2026-09-02 | 72.06 | 72.53 | 72.06 | 72.42 | +0.732% | 3,580 | -3.326% |
| 2026-09-01 | 72.30 | 72.34 | 71.85 | 71.90 | -0.543% | 3,128 | -2.619% |
| 2026-08-31 | 72.42 | 72.42 | 72.26 | 72.29 | -0.377% | 2,875 | -3.148% |
| 2026-08-28 | 72.68 | 72.77 | 72.56 | 72.56 | -0.085% | 8,742 | -3.513% |
| 2026-08-27 | 72.52 | 72.77 | 72.47 | 72.63 | -0.214% | 2,770 | -3.595% |
| 2026-08-26 | 72.69 | 72.78 | 72.69 | 72.78 | +0.009% | 2,315 | -3.801% |
| 2026-08-25 | 72.58 | 72.78 | 72.58 | 72.78 | +0.008% | 884 | -3.792% |
| 2026-08-24 | 72.58 | 72.77 | 72.57 | 72.77 | +0.091% | 2,427 | -3.784% |
| 2026-08-21 | 72.56 | 72.85 | 72.56 | 72.70 | +0.760% | 1,277 | -3.697% |
| 2026-08-20 | 72.53 | 72.68 | 72.15 | 72.15 | -0.800% | 29,153 | -2.964% |
| 2026-08-19 | 72.48 | 73.17 | 72.48 | 72.74 | +0.897% | 2,116 | -3.741% |
| 2026-08-18 | 72.34 | 72.36 | 72.09 | 72.09 | +0.028% | 4,556 | -2.878% |
| 2026-08-17 | 72.42 | 72.50 | 72.07 | 72.07 | -0.725% | 4,754 | -2.851% |
| 2026-08-14 | 72.65 | 72.65 | 72.57 | 72.60 | -0.188% | 4,682 | -3.555% |
| 2026-08-13 | 72.19 | 72.73 | 72.19 | 72.73 | +0.974% | 1,590 | -3.737% |
| 2026-08-12 | 71.91 | 72.03 | 71.68 | 72.03 | +0.133% | 5,433 | -2.799% |
| 2026-08-11 | 72.16 | 72.16 | 71.90 | 71.94 | +0.033% | 3,818 | -2.670% |
| 2026-08-10 | 71.78 | 72.12 | 71.75 | 71.91 | -0.019% | 4,441 | -2.638% |
| 2026-08-07 | 71.63 | 71.94 | 71.62 | 71.93 | +0.816% | 5,134 | -2.656% |
| 2026-08-06 | 71.38 | 71.52 | 71.30 | 71.34 | -0.363% | 5,400 | -1.862% |
| 2026-08-05 | 72.00 | 72.00 | 71.55 | 71.60 | -0.352% | 7,269 | -2.218% |
| 2026-08-04 | 71.46 | 71.86 | 71.46 | 71.86 | +2.049% | 1,872 | -2.562% |
| 2026-08-03 | 70.30 | 70.41 | 70.11 | 70.41 | +0.638% | 2,677 | -0.566% |
| 2026-07-31 | 69.29 | 70.03 | 69.27 | 69.97 | +0.087% | 2,375 | +0.069% |
| 2026-07-30 | 69.84 | 69.91 | 69.50 | 69.91 | -0.264% | 7,397 | +0.156% |
| 2026-07-29 | 70.47 | 70.73 | 70.09 | 70.09 | -0.901% | 2,826 | -0.109% |
| 2026-07-28 | 70.47 | 70.73 | 70.47 | 70.73 | +1.231% | 2,878 | -1.008% |
| 2026-07-27 | 69.80 | 69.87 | 69.72 | 69.87 | +0.969% | 1,953 | +0.211% |
| 2026-07-24 | 69.02 | 69.44 | 69.02 | 69.20 | +0.930% | 2,619 | +1.182% |
| 2026-07-23 | 68.70 | 68.86 | 68.42 | 68.56 | -0.563% | 2,485 | +2.123% |
| 2026-07-22 | 68.98 | 69.32 | 68.94 | 68.95 | -0.223% | 1,322 | +1.548% |
| 2026-07-21 | 69.02 | 69.10 | 68.82 | 69.10 | +0.609% | 4,736 | +1.322% |
| 2026-07-20 | 68.85 | 68.94 | 68.68 | 68.68 | -0.487% | 2,171 | +1.939% |
| 2026-07-17 | 69.51 | 69.61 | 68.97 | 69.02 | -0.599% | 6,220 | +1.442% |
| 2026-07-16 | 69.27 | 69.44 | 69.27 | 69.44 | +0.902% | 4,953 | +0.835% |
| 2026-07-15 | 69.21 | 69.21 | 68.52 | 68.82 | -0.047% | 7,235 | +1.744% |
| 2026-07-14 | 69.22 | 69.27 | 68.85 | 68.85 | -0.896% | 3,692 | +1.696% |
| 2026-07-13 | 69.70 | 69.70 | 69.30 | 69.47 | -0.425% | 56,513 | +0.784% |
| 2026-07-10 | 69.77 | 69.77 | 69.75 | 69.77 | +0.538% | 633 | +0.356% |
| 2026-07-09 | 69.05 | 69.65 | 69.05 | 69.39 | +0.736% | 20,078 | +0.896% |
| 2026-07-08 | 69.07 | 69.07 | 68.64 | 68.89 | -0.726% | 3,758 | +1.638% |
| 2026-07-07 | 69.40 | 69.59 | 69.33 | 69.39 | -0.157% | 3,277 | +0.900% |
| 2026-07-06 | 69.57 | 69.63 | 69.41 | 69.50 | +0.139% | 3,870 | +0.741% |
| 2026-07-02 | 69.78 | 69.78 | 69.04 | 69.40 | -0.102% | 2,209 | +0.882% |
| 2026-07-01 | 69.70 | 69.99 | 69.47 | 69.47 | -0.340% | 3,018 | +0.779% |
| 2026-06-30 | 69.50 | 69.84 | 69.50 | 69.71 | +0.311% | 3,942 | +0.436% |
| 2026-06-29 | 69.51 | 69.58 | 69.14 | 69.50 | +0.453% | 2,451 | +0.749% |
| 2026-06-26 | 69.25 | 69.25 | 69.06 | 69.18 | +0.112% | 2,719 | +1.205% |
| 2026-06-25 | 69.50 | 69.59 | 69.10 | 69.10 | +0.825% | 3,827 | +1.319% |
| 2026-06-24 | 68.36 | 68.80 | 68.36 | 68.54 | +0.251% | 2,181 | +2.155% |
| 2026-06-23 | 68.03 | 68.39 | 68.03 | 68.37 | -0.486% | 3,766 | +2.411% |
| 2026-06-22 | 68.56 | 69.06 | 68.53 | 68.70 | +0.124% | 3,743 | +1.912% |
| 2026-06-18 | 68.87 | 68.87 | 68.61 | 68.62 | +0.247% | 4,209 | +2.039% |
| 2026-06-17 | 69.57 | 69.59 | 68.34 | 68.45 | -1.679% | 4,194 | +2.292% |
| 2026-06-16 | 70.14 | 70.25 | 69.61 | 69.62 | -0.257% | 3,314 | +0.575% |
| 2026-06-15 | 70.25 | 70.25 | 69.80 | 69.80 | +0.275% | 2,260 | +0.316% |
| 2026-06-12 | 69.23 | 69.75 | 69.08 | 69.60 | +0.656% | 12,023 | +0.592% |
| 2026-06-11 | 68.28 | 69.26 | 68.28 | 69.15 | +1.665% | 8,917 | +1.252% |
| 2026-06-10 | 68.50 | 68.94 | 67.94 | 68.02 | -0.805% | 6,525 | +2.938% |
| 2026-06-09 | 68.48 | 68.89 | 67.72 | 68.57 | -0.216% | 6,230 | +2.109% |
| 2026-06-08 | 69.01 | 69.19 | 68.72 | 68.72 | -0.088% | 5,403 | +1.889% |
| 2026-06-05 | 69.35 | 69.44 | 68.77 | 68.78 | -1.356% | 3,699 | +1.799% |
| 2026-06-04 | 70.02 | 70.04 | 69.63 | 69.72 | +0.235% | 7,096 | +0.419% |
| 2026-06-03 | 69.43 | 69.66 | 69.43 | 69.56 | -0.376% | 4,822 | +0.654% |
| 2026-06-02 | 69.47 | 69.84 | 69.47 | 69.82 | +0.191% | 10,313 | +0.276% |
| 2026-06-01 | 69.16 | 69.69 | 69.16 | 69.69 | +0.263% | 6,866 | +0.467% |
| 2026-05-29 | 69.62 | 69.69 | 69.51 | 69.51 | +0.222% | 2,343 | +0.731% |
| 2026-05-28 | 69.27 | 69.52 | 69.27 | 69.35 | +0.386% | 4,859 | +0.955% |
| 2026-05-27 | 69.15 | 69.23 | 68.98 | 69.09 | -0.023% | 7,569 | +1.344% |
| 2026-05-26 | 69.32 | 69.32 | 68.98 | 69.10 | +0.115% | 3,811 | +1.321% |
| 2026-05-22 | 68.25 | 69.06 | 68.25 | 69.02 | +1.660% | 10,562 | +1.438% |
| 2026-05-21 | 67.05 | 67.90 | 67.05 | 67.90 | +0.895% | 3,517 | +3.121% |
| 2026-05-20 | 66.81 | 67.29 | 66.64 | 67.29 | +0.522% | 1,028 | +4.044% |
| 2026-05-19 | 66.73 | 67.13 | 66.73 | 66.94 | -0.365% | 5,321 | +4.587% |
| 2026-05-18 | 66.75 | 67.19 | 66.75 | 67.19 | +1.052% | 7,430 | +4.205% |
| 2026-05-15 | 66.74 | 66.78 | 66.47 | 66.49 | -0.404% | 5,503 | +5.302% |
| 2026-05-14 | 66.79 | 67.14 | 66.73 | 66.76 | +0.430% | 4,888 | +4.876% |
| 2026-05-13 | 66.43 | 66.52 | 66.19 | 66.47 | -0.198% | 6,780 | +5.327% |
| 2026-05-12 | 66.62 | 66.62 | 66.26 | 66.61 | -0.151% | 12,396 | +5.119% |
| 2026-05-11 | 66.99 | 66.99 | 66.52 | 66.71 | -0.219% | 3,903 | +4.960% |
| 2026-05-08 | 66.98 | 67.00 | 66.79 | 66.85 | +0.230% | 10,147 | +4.731% |
| 2026-05-07 | 66.74 | 66.96 | 66.41 | 66.70 | -0.194% | 6,028 | +4.971% |
| 2026-05-06 | 66.62 | 66.89 | 66.62 | 66.83 | +0.586% | 2,190 | +4.767% |
| 2026-05-05 | 65.96 | 66.55 | 65.92 | 66.44 | +0.901% | 7,624 | +5.382% |
| 2026-05-04 | 66.28 | 66.40 | 65.80 | 65.85 | -1.072% | 10,200 | +6.331% |
| 2026-05-01 | 66.89 | 66.89 | 66.56 | 66.56 | -0.414% | 4,037 | +5.191% |
| 2026-04-30 | 65.86 | 66.84 | 65.86 | 66.84 | +1.658% | 4,717 | +4.755% |
| 2026-04-29 | 65.59 | 65.75 | 65.56 | 65.75 | +0.018% | 14,716 | +6.491% |
| 2026-04-28 | 66.22 | 66.22 | 65.68 | 65.74 | -0.147% | 4,303 | +6.511% |
| 2026-04-27 | 66.18 | 66.18 | 65.83 | 65.83 | -0.312% | 1,711 | +6.354% |
| 2026-04-24 | 66.48 | 66.48 | 65.94 | 66.04 | -0.446% | 10,867 | +6.021% |
| 2026-04-23 | 66.17 | 66.34 | 66.00 | 66.34 | +0.447% | 8,059 | +5.548% |
| 2026-04-22 | 66.67 | 66.67 | 65.96 | 66.04 | -0.377% | 18,259 | +6.020% |
| 2026-04-21 | 66.91 | 66.95 | 66.29 | 66.29 | -0.526% | 8,985 | +5.621% |
| 2026-04-20 | 66.79 | 66.80 | 66.64 | 66.64 | -0.092% | 32,511 | +5.065% |
| 2026-04-17 | 66.13 | 66.87 | 66.13 | 66.70 | +1.081% | 9,972 | +4.969% |
| 2026-04-16 | 65.68 | 66.00 | 65.68 | 65.99 | +0.557% | 10,170 | +6.104% |
| 2026-04-15 | 65.76 | 65.76 | 65.39 | 65.62 | -0.041% | 4,988 | +6.694% |
| 2026-04-14 | 65.43 | 65.65 | 65.36 | 65.65 | +0.275% | 4,671 | +6.650% |
| 2026-04-13 | 64.86 | 65.47 | 64.76 | 65.47 | +0.701% | 3,400 | +6.943% |
| 2026-04-10 | 66.00 | 66.00 | 65.01 | 65.01 | -1.286% | 7,793 | +7.693% |
| 2026-04-09 | 65.58 | 65.86 | 65.45 | 65.86 | +0.154% | 2,825 | +6.308% |
| 2026-04-08 | 65.53 | 65.78 | 65.50 | 65.76 | +1.906% | 4,854 | +6.471% |
| 2026-04-07 | 64.85 | 64.85 | 64.40 | 64.53 | -0.936% | 138,858 | +8.501% |
| 2026-04-06 | 64.71 | 65.14 | 64.71 | 65.14 | +0.452% | 7,541 | +7.485% |
| 2026-04-02 | 64.74 | 64.85 | 64.65 | 64.85 | -0.020% | 16,243 | +7.970% |
| 2026-04-01 | 65.03 | 65.08 | 64.79 | 64.86 | -0.248% | 21,440 | +7.949% |
| 2026-03-31 | 64.64 | 65.02 | 64.22 | 65.02 | +1.325% | 4,650 | +7.681% |
| 2026-03-30 | 64.62 | 64.62 | 64.04 | 64.17 | -0.060% | 2,228 | +9.108% |
| 2026-03-27 | 64.66 | 64.66 | 64.15 | 64.21 | -1.109% | 3,030 | +9.042% |
| 2026-03-26 | 64.90 | 65.54 | 64.87 | 64.93 | -0.425% | 3,585 | +7.832% |
| 2026-03-25 | 65.35 | 65.35 | 65.12 | 65.21 | +0.520% | 4,181 | +7.374% |
| 2026-03-24 | 64.77 | 65.12 | 64.74 | 64.87 | +0.062% | 11,663 | +7.932% |
| 2026-03-23 | 65.07 | 65.24 | 64.83 | 64.83 | +0.699% | 3,596 | +7.999% |
| 2026-03-20 | 64.86 | 64.86 | 64.36 | 64.38 | -0.786% | 3,078 | +8.754% |
| 2026-03-19 | 64.59 | 64.99 | 64.59 | 64.89 | -0.154% | 4,820 | +7.899% |
| 2026-03-18 | 65.67 | 65.67 | 64.99 | 64.99 | -1.576% | 17,689 | +7.733% |
| 2026-03-17 | 66.19 | 66.39 | 66.03 | 66.03 | +0.180% | 4,382 | +6.035% |
| 2026-03-16 | 66.05 | 66.06 | 65.86 | 65.91 | +0.614% | 18,122 | +6.226% |
| 2026-03-13 | 65.73 | 65.92 | 65.45 | 65.51 | -0.031% | 5,334 | +6.878% |
| 2026-03-12 | 65.97 | 66.14 | 65.52 | 65.53 | -1.325% | 14,798 | +6.845% |
| 2026-03-11 | 66.63 | 66.63 | 66.19 | 66.41 | -0.494% | 4,007 | +5.429% |
| 2026-03-10 | 66.59 | 67.17 | 66.59 | 66.74 | -1.009% | 4,983 | +4.908% |
| 2026-03-09 | 67.00 | 67.42 | 66.31 | 67.42 | -0.237% | 6,507 | +3.850% |
| 2026-03-06 | 67.30 | 67.60 | 67.24 | 67.58 | -0.603% | 3,722 | +3.604% |
| 2026-03-05 | 68.37 | 68.38 | 67.69 | 67.99 | -0.875% | 42,605 | +2.979% |
| 2026-03-04 | 68.57 | 68.70 | 68.22 | 68.59 | +0.217% | 20,064 | +2.078% |
| 2026-03-03 | 68.14 | 68.63 | 67.56 | 68.44 | -0.810% | 7,094 | +2.300% |
| 2026-03-02 | 68.94 | 69.07 | 68.74 | 69.00 | -0.404% | 7,124 | +1.472% |
| 2026-02-27 | 68.78 | 69.28 | 68.47 | 69.28 | +0.202% | 6,727 | +1.062% |
| 2026-02-26 | 69.17 | 69.17 | 68.78 | 69.14 | +0.188% | 134,682 | +1.266% |
| 2026-02-25 | 69.00 | 69.04 | 68.73 | 69.01 | +0.044% | 12,580 | +1.456% |
| 2026-02-24 | 68.91 | 69.17 | 68.91 | 68.98 | +0.804% | 5,077 | +1.501% |
| 2026-02-23 | 69.14 | 69.14 | 68.36 | 68.43 | -1.256% | 7,806 | +2.318% |
| 2026-02-20 | 68.91 | 69.31 | 68.91 | 69.30 | +0.420% | 5,755 | +1.033% |
| 2026-02-19 | 69.00 | 69.05 | 68.96 | 69.01 | -0.520% | 25,494 | +1.457% |
| 2026-02-18 | 69.01 | 69.49 | 69.01 | 69.37 | +0.713% | 6,045 | +0.929% |
| 2026-02-17 | 69.27 | 69.27 | 68.45 | 68.88 | -0.520% | 6,384 | +1.649% |
| 2026-02-13 | 68.83 | 69.50 | 68.78 | 69.24 | +0.833% | 10,927 | +1.120% |
| 2026-02-12 | 69.72 | 69.72 | 68.67 | 68.67 | -1.605% | 6,083 | +1.962% |
| 2026-02-11 | 69.94 | 70.00 | 69.65 | 69.79 | -0.024% | 6,195 | +0.326% |
| 2026-02-10 | 69.69 | 70.07 | 69.69 | 69.81 | +0.093% | 10,052 | +0.302% |
| 2026-02-09 | 69.45 | 69.81 | 69.43 | 69.74 | -0.157% | 6,520 | +0.395% |
| 2026-02-06 | 69.14 | 69.85 | 69.14 | 69.85 | +1.733% | 4,246 | +0.237% |
| 2026-02-05 | 68.54 | 68.79 | 68.53 | 68.66 | -0.406% | 4,173 | +1.974% |
| 2026-02-04 | 68.74 | 69.09 | 68.74 | 68.94 | +0.578% | 5,760 | +1.560% |
| 2026-02-03 | 69.07 | 69.28 | 68.17 | 68.54 | -0.962% | 5,029 | +2.148% |
| 2026-02-02 | 68.43 | 69.22 | 68.43 | 69.21 | +0.903% | 11,245 | +1.164% |
| 2026-01-30 | 68.41 | 68.65 | 68.18 | 68.59 | +0.073% | 10,274 | +2.078% |
| 2026-01-29 | 68.69 | 68.69 | 68.10 | 68.54 | +0.484% | 9,725 | +2.153% |
| 2026-01-28 | 68.50 | 68.50 | 68.12 | 68.21 | -0.205% | 7,265 | +2.647% |
| 2026-01-27 | 68.51 | 68.51 | 68.23 | 68.35 | -0.015% | 5,360 | +2.437% |
| 2026-01-26 | 68.27 | 68.47 | 68.27 | 68.36 | +0.338% | 9,689 | +2.422% |
| 2026-01-23 | 68.31 | 68.31 | 67.92 | 68.13 | -0.357% | 9,071 | +2.768% |
| 2026-01-22 | 68.48 | 68.67 | 68.35 | 68.37 | +0.397% | 3,198 | +2.401% |
| 2026-01-21 | 67.21 | 68.40 | 67.21 | 68.10 | +1.450% | 7,726 | +2.808% |
| 2026-01-20 | 67.51 | 67.64 | 67.03 | 67.13 | -1.723% | 47,006 | +4.299% |
| 2026-01-16 | 68.66 | 68.66 | 68.24 | 68.31 | -0.674% | 139,709 | +2.502% |
| 2026-01-15 | 68.70 | 68.83 | 68.60 | 68.77 | +0.541% | 130,026 | +1.811% |
| 2026-01-14 | 68.08 | 68.40 | 68.04 | 68.40 | +0.352% | 13,451 | +2.362% |
| 2026-01-13 | 68.27 | 68.37 | 68.10 | 68.16 | -0.511% | 20,124 | +2.722% |
| 2026-01-12 | 68.23 | 68.51 | 68.11 | 68.51 | +0.073% | 10,208 | +2.198% |
| 2026-01-09 | 67.99 | 68.53 | 67.92 | 68.46 | +0.751% | 7,535 | +2.272% |
| 2026-01-08 | 67.19 | 68.02 | 67.19 | 67.95 | +1.056% | 5,910 | +3.040% |
| 2026-01-07 | 67.98 | 67.98 | 67.24 | 67.24 | -1.147% | 8,912 | +4.128% |
| 2026-01-06 | 66.95 | 68.02 | 66.95 | 68.02 | +1.416% | 113,912 | +2.934% |
| 2026-01-05 | 66.67 | 67.30 | 66.67 | 67.07 | +1.113% | 5,896 | +4.392% |
| 2026-01-02 | 66.02 | 66.50 | 66.02 | 66.33 | +0.289% | 5,185 | +5.554% |
| 2025-12-31 | 66.71 | 66.71 | 66.14 | 66.14 | -0.813% | 4,948 | +5.859% |
| 2025-12-30 | 66.70 | 66.73 | 66.68 | 66.68 | -0.251% | 2,228 | +4.999% |
| 2025-12-29 | 67.11 | 67.11 | 66.73 | 66.85 | -0.237% | 9,532 | +4.735% |
| 2025-12-26 | 66.89 | 67.03 | 66.85 | 67.01 | +0.047% | 7,677 | +4.488% |
| 2025-12-24 | 66.74 | 67.07 | 66.74 | 66.98 | +0.535% | 3,928 | +4.536% |
| 2025-12-23 | 66.52 | 66.64 | 66.52 | 66.62 | -0.119% | 2,696 | +5.096% |
| 2025-12-22 | 66.59 | 66.80 | 66.59 | 66.70 | +0.459% | 2,186 | +4.970% |
| 2025-12-19 | 66.16 | 66.49 | 66.16 | 66.40 | +0.254% | 2,530 | +5.452% |
| 2025-12-18 | 66.50 | 66.66 | 66.23 | 66.23 | +0.165% | 21,634 | +5.720% |
| 2025-12-17 | 66.36 | 66.66 | 66.12 | 66.12 | -0.302% | 11,037 | +5.894% |
| 2025-12-16 | 66.50 | 66.50 | 66.13 | 66.32 | -1.087% | 5,079 | +5.574% |
| 2025-12-15 | 67.22 | 67.22 | 66.89 | 67.05 | +0.086% | 3,705 | +4.427% |
| 2025-12-12 | 67.55 | 67.55 | 66.90 | 66.99 | -0.451% | 2,137 | +4.516% |
| 2025-12-11 | 67.14 | 67.29 | 67.12 | 67.29 | +0.641% | 183,135 | +4.045% |
| 2025-12-10 | 66.26 | 67.03 | 66.16 | 66.86 | +1.292% | 4,063 | +4.712% |
| 2025-12-09 | 66.09 | 66.20 | 66.01 | 66.01 | +0.101% | 3,186 | +6.065% |
| 2025-12-08 | 66.35 | 66.35 | 65.93 | 65.95 | -0.481% | 3,729 | +6.173% |
| 2025-12-05 | 66.01 | 66.41 | 66.01 | 66.26 | +0.401% | 6,321 | +5.662% |
| 2025-12-04 | 65.96 | 66.13 | 65.94 | 66.00 | -0.052% | 5,832 | +6.086% |
| 2025-12-03 | 65.73 | 66.03 | 65.70 | 66.03 | +0.992% | 7,854 | +6.030% |
| 2025-12-02 | 65.30 | 65.53 | 65.14 | 65.39 | +0.242% | 7,543 | +7.082% |
| 2025-12-01 | 65.02 | 65.59 | 65.02 | 65.23 | -0.385% | 4,909 | +7.340% |
| 2025-11-28 | 65.30 | 65.48 | 65.30 | 65.48 | +0.464% | 2,665 | +6.927% |
| 2025-11-26 | 65.07 | 65.34 | 65.02 | 65.18 | +0.444% | 4,725 | +7.422% |
| 2025-11-25 | 64.19 | 64.94 | 64.19 | 64.89 | +1.687% | 6,408 | +7.900% |
| 2025-11-24 | 63.86 | 64.01 | 63.81 | 63.81 | +0.290% | 4,041 | +9.720% |
| 2025-11-21 | 62.75 | 64.00 | 62.75 | 63.63 | +2.130% | 3,740 | +10.038% |
| 2025-11-20 | 63.72 | 63.74 | 62.30 | 62.30 | -1.336% | 5,692 | +12.382% |
| 2025-11-19 | 63.52 | 63.52 | 63.09 | 63.15 | -0.160% | 1,446 | +10.880% |
| 2025-11-18 | 63.22 | 63.46 | 63.12 | 63.25 | -0.050% | 3,869 | +10.703% |
| 2025-11-17 | 64.12 | 64.20 | 63.16 | 63.28 | -1.190% | 4,398 | +10.647% |
| 2025-11-14 | 63.97 | 64.25 | 63.92 | 64.04 | -0.324% | 2,545 | +9.330% |
| 2025-11-13 | 64.96 | 64.96 | 64.25 | 64.25 | -0.897% | 2,995 | +8.976% |
| 2025-11-12 | 64.86 | 64.92 | 64.80 | 64.83 | +0.403% | 6,589 | +7.998% |
| 2025-11-11 | 64.14 | 64.62 | 64.14 | 64.57 | +0.740% | 15,480 | +8.434% |
| 2025-11-10 | 64.10 | 64.20 | 63.76 | 64.10 | +0.549% | 8,675 | +9.236% |
| 2025-11-07 | 63.74 | 63.75 | 63.28 | 63.75 | +0.370% | 18,218 | +9.836% |
| 2025-11-06 | 63.79 | 63.79 | 63.28 | 63.51 | -0.636% | 7,777 | +10.243% |
| 2025-11-05 | 63.66 | 63.95 | 63.48 | 63.92 | +0.829% | 2,789 | +9.541% |
| 2025-11-04 | 63.35 | 63.64 | 63.35 | 63.39 | -0.734% | 6,695 | +10.450% |
| 2025-11-03 | 63.62 | 63.86 | 63.61 | 63.86 | -0.622% | 5,106 | +9.639% |
| 2025-10-31 | 64.02 | 64.39 | 63.98 | 64.26 | +0.113% | 3,606 | +8.957% |
| 2025-10-30 | 63.89 | 64.69 | 63.89 | 64.19 | +0.005% | 6,420 | +9.080% |
| 2025-10-29 | 64.91 | 64.91 | 64.18 | 64.18 | -1.200% | 2,928 | +9.086% |
| 2025-10-28 | 65.09 | 65.36 | 64.93 | 64.96 | -0.541% | 22,258 | +7.777% |
| 2025-10-27 | 65.37 | 65.37 | 65.18 | 65.32 | +0.761% | 20,291 | +7.194% |
| 2025-10-24 | 64.82 | 64.91 | 64.81 | 64.82 | +0.260% | 5,498 | +8.010% |
| 2025-10-23 | 64.46 | 64.68 | 64.46 | 64.66 | +0.078% | 2,217 | +8.291% |
| 2025-10-22 | 64.91 | 64.91 | 64.56 | 64.61 | -0.544% | 2,242 | +8.375% |
| 2025-10-21 | 64.40 | 65.02 | 64.40 | 64.96 | +0.525% | 3,941 | +7.785% |
| 2025-10-20 | 64.49 | 64.62 | 64.49 | 64.62 | +0.852% | 8,039 | +8.351% |
| 2025-10-17 | 63.72 | 64.10 | 63.69 | 64.07 | +0.855% | 27,235 | +9.274% |
| 2025-10-16 | 64.18 | 64.18 | 63.53 | 63.53 | -0.564% | 4,651 | +10.209% |
| 2025-10-15 | 64.36 | 64.36 | 63.79 | 63.89 | +0.069% | 3,835 | +9.588% |
| 2025-10-14 | 63.59 | 64.04 | 63.47 | 63.85 | +0.686% | 2,308 | +9.664% |
| 2025-10-13 | 63.28 | 63.41 | 63.24 | 63.41 | +0.924% | 2,890 | +10.416% |
| 2025-10-10 | 64.29 | 64.29 | 62.83 | 62.83 | -1.968% | 2,541 | +11.436% |
| 2025-10-09 | 64.55 | 64.55 | 64.09 | 64.09 | -0.787% | 1,547 | +9.243% |
| 2025-10-08 | 64.48 | 64.60 | 64.48 | 64.60 | +0.146% | 1,414 | +8.384% |
| 2025-10-07 | 64.74 | 64.74 | 64.40 | 64.51 | -0.481% | 1,971 | +8.542% |
| 2025-10-06 | 64.88 | 64.94 | 64.77 | 64.82 | -0.055% | 3,190 | +8.020% |
| 2025-10-03 | 64.71 | 65.22 | 64.71 | 64.85 | +0.221% | 6,341 | +7.960% |
| 2025-10-02 | 64.84 | 64.88 | 64.47 | 64.71 | -0.013% | 9,328 | +8.199% |
| 2025-10-01 | 64.22 | 64.74 | 64.22 | 64.72 | +0.396% | 4,735 | +8.185% |
| 2025-09-30 | 64.33 | 64.46 | 64.13 | 64.46 | +0.559% | 11,434 | +8.613% |
| 2025-09-29 | 64.32 | 64.32 | 64.08 | 64.11 | -0.108% | 10,100 | +9.220% |
| 2025-09-26 | 63.93 | 64.19 | 63.93 | 64.17 | +0.687% | 2,402 | +9.102% |
| 2025-09-25 | 64.13 | 64.13 | 63.66 | 63.74 | -0.590% | 16,276 | +9.851% |
| 2025-09-24 | 64.25 | 64.27 | 64.10 | 64.12 | -0.148% | 10,492 | +9.203% |
| 2025-09-23 | 64.05 | 64.38 | 64.05 | 64.21 | -0.396% | 5,200 | +9.042% |
| 2025-09-22 | 64.40 | 64.55 | 64.39 | 64.47 | +0.000% | 6,063 | +8.610% |
| 2025-09-19 | 64.51 | 64.59 | 64.37 | 64.46 | -0.310% | 45,642 | +8.611% |
| 2025-09-18 | 64.60 | 64.76 | 64.60 | 64.67 | +0.382% | 34,848 | +8.274% |
| 2025-09-17 | 64.55 | 64.86 | 64.28 | 64.42 | +0.321% | 13,298 | +8.688% |
| 2025-09-16 | 64.26 | 64.26 | 64.09 | 64.21 | +0.099% | 7,833 | +9.037% |
| 2025-09-15 | 64.40 | 64.40 | 64.14 | 64.15 | -0.437% | 4,360 | +9.145% |
| 2025-09-12 | 64.67 | 64.67 | 64.43 | 64.43 | -0.661% | 4,644 | +8.669% |
| 2025-09-11 | 64.60 | 64.86 | 64.60 | 64.86 | +1.381% | 2,493 | +7.951% |
| 2025-09-10 | 64.11 | 64.11 | 63.74 | 63.98 | -0.661% | 1,665 | +9.442% |
| 2025-09-09 | 64.28 | 64.46 | 64.22 | 64.40 | -0.042% | 4,047 | +8.718% |
| 2025-09-08 | 64.12 | 64.43 | 64.09 | 64.43 | +0.047% | 4,772 | +8.673% |
| 2025-09-05 | 64.37 | 64.53 | 64.26 | 64.40 | +0.323% | 3,113 | +8.724% |
| 2025-09-04 | 63.78 | 64.22 | 63.78 | 64.19 | +0.715% | 5,616 | +9.075% |
| 2025-09-03 | 63.63 | 63.73 | 63.56 | 63.73 | +0.026% | 1,981 | +9.855% |
| 2025-09-02 | 63.50 | 63.72 | 63.42 | 63.72 | -0.369% | 2,966 | +9.883% |
| 2025-08-29 | 63.96 | 63.96 | 63.85 | 63.95 | +0.030% | 2,757 | +9.477% |
| 2025-08-28 | 63.82 | 63.94 | 63.78 | 63.94 | -0.370% | 2,333 | +9.511% |
| 2025-08-27 | 64.06 | 64.17 | 64.05 | 64.17 | +0.335% | 3,451 | +9.105% |
| 2025-08-26 | 63.92 | 64.05 | 63.88 | 63.96 | -0.114% | 1,995 | +9.471% |
| 2025-08-25 | 64.12 | 64.20 | 64.01 | 64.03 | -0.575% | 3,614 | +9.346% |
| 2025-08-22 | 63.85 | 64.59 | 63.85 | 64.40 | +1.576% | 4,191 | +8.717% |
| 2025-08-21 | 63.30 | 63.46 | 63.30 | 63.40 | -0.315% | 4,377 | +10.430% |
| 2025-08-20 | 63.56 | 63.67 | 63.53 | 63.60 | -0.140% | 2,007 | +10.082% |
| 2025-08-19 | 63.51 | 64.04 | 63.51 | 63.69 | +0.430% | 3,600 | +9.928% |
| 2025-08-18 | 63.54 | 63.54 | 63.42 | 63.42 | +0.054% | 12,947 | +10.401% |
| 2025-08-15 | 63.51 | 63.51 | 63.30 | 63.39 | -0.134% | 1,450 | +10.461% |
| 2025-08-14 | 63.55 | 63.55 | 63.25 | 63.47 | -0.611% | 3,096 | +10.313% |
| 2025-08-13 | 63.02 | 63.86 | 63.02 | 63.86 | +1.528% | 8,865 | +9.639% |
| 2025-08-12 | 62.46 | 62.90 | 62.39 | 62.90 | +1.258% | 5,129 | +11.315% |
| 2025-08-11 | 62.60 | 62.67 | 62.09 | 62.12 | -0.530% | 4,299 | +12.715% |
| 2025-08-08 | 62.12 | 62.56 | 62.12 | 62.45 | +0.836% | 5,075 | +12.118% |
| 2025-08-07 | 62.31 | 62.45 | 61.82 | 61.93 | +0.098% | 5,773 | +13.055% |
| 2025-08-06 | 61.74 | 61.97 | 61.74 | 61.87 | +0.386% | 3,128 | +13.165% |
| 2025-08-05 | 61.76 | 61.76 | 61.50 | 61.63 | +0.010% | 2,870 | +13.602% |
| 2025-08-04 | 61.28 | 61.63 | 61.28 | 61.63 | +1.027% | 4,727 | +13.613% |
| 2025-08-01 | 60.84 | 61.00 | 60.84 | 61.00 | -0.627% | 3,856 | +14.780% |
| 2025-07-31 | 62.09 | 62.09 | 61.38 | 61.38 | -1.237% | 6,038 | +14.060% |
| 2025-07-30 | 62.61 | 62.67 | 62.01 | 62.15 | -0.720% | 7,890 | +12.649% |
| 2025-07-29 | 62.70 | 62.79 | 62.55 | 62.60 | -0.160% | 1,287 | +11.838% |
| 2025-07-28 | 62.72 | 62.87 | 62.70 | 62.70 | -0.294% | 2,421 | +11.659% |
| 2025-07-25 | 62.82 | 62.96 | 62.63 | 62.89 | +0.053% | 1,356 | +11.330% |
| 2025-07-24 | 62.98 | 63.05 | 62.86 | 62.86 | -0.599% | 2,110 | +11.390% |
| 2025-07-23 | 63.03 | 63.24 | 62.99 | 63.24 | +0.799% | 6,712 | +10.723% |
| 2025-07-22 | 62.46 | 62.73 | 62.46 | 62.73 | +0.988% | 2,500 | +11.608% |
| 2025-07-21 | 62.35 | 62.48 | 62.12 | 62.12 | -0.041% | 3,421 | +12.710% |
| 2025-07-18 | 62.30 | 62.47 | 62.02 | 62.15 | -0.199% | 5,715 | +12.665% |
| 2025-07-17 | 62.08 | 62.27 | 62.01 | 62.27 | +0.425% | 5,722 | +12.440% |
| 2025-07-16 | 61.81 | 62.02 | 61.68 | 62.01 | +0.361% | 3,064 | +12.918% |
| 2025-07-15 | 62.71 | 62.71 | 61.78 | 61.78 | -1.204% | 4,976 | +13.326% |
| 2025-07-14 | 62.46 | 62.54 | 62.33 | 62.54 | -0.149% | 4,624 | +11.961% |
| 2025-07-11 | 62.71 | 62.71 | 62.62 | 62.63 | -0.872% | 1,362 | +11.794% |
| 2025-07-10 | 63.08 | 63.42 | 63.08 | 63.18 | +0.161% | 6,495 | +10.819% |
| 2025-07-09 | 63.07 | 63.08 | 62.78 | 63.08 | +0.112% | 5,322 | +10.998% |
| 2025-07-08 | 62.96 | 63.22 | 62.96 | 63.01 | +0.364% | 8,811 | +11.122% |
| 2025-07-07 | 63.21 | 63.21 | 62.68 | 62.78 | -0.792% | 2,309 | +11.527% |
| 2025-07-03 | 63.25 | 63.38 | 63.24 | 63.28 | +0.385% | 6,737 | +10.643% |
| 2025-07-02 | 62.94 | 63.09 | 62.75 | 63.04 | +0.166% | 5,134 | +11.069% |
| 2025-07-01 | 62.71 | 63.00 | 62.71 | 62.93 | +1.430% | 49,880 | +11.253% |
| 2025-06-30 | 61.78 | 62.05 | 61.73 | 62.05 | +0.458% | 13,308 | +12.844% |
| 2025-06-27 | 61.90 | 61.92 | 61.47 | 61.76 | +0.478% | 1,847 | +13.361% |
| 2025-06-26 | 61.43 | 61.47 | 61.25 | 61.47 | +0.649% | 9,697 | +13.902% |
| 2025-06-25 | 61.52 | 61.52 | 61.07 | 61.07 | -0.602% | 10,628 | +14.641% |
| 2025-06-24 | 61.28 | 61.53 | 61.28 | 61.44 | +0.243% | 3,712 | +13.951% |
| 2025-06-23 | 60.83 | 61.29 | 60.66 | 61.29 | +0.855% | 19,548 | +14.228% |
| 2025-06-20 | 61.09 | 61.09 | 60.64 | 60.78 | -0.081% | 3,328 | +15.204% |
| 2025-06-18 | 61.16 | 61.19 | 60.82 | 60.82 | -0.205% | 11,361 | +15.111% |
| 2025-06-17 | 61.32 | 61.43 | 60.91 | 60.95 | -0.953% | 11,671 | +14.875% |
| 2025-06-16 | 61.70 | 61.70 | 61.45 | 61.54 | +0.771% | 1,743 | +13.780% |
| 2025-06-13 | 61.64 | 61.64 | 61.07 | 61.07 | -1.408% | 3,836 | +14.657% |
| 2025-06-12 | 61.67 | 61.94 | 61.67 | 61.94 | +0.400% | 7,331 | +13.043% |
| 2025-06-11 | 62.39 | 62.39 | 61.59 | 61.69 | -0.531% | 25,479 | +13.495% |
| 2025-06-10 | 62.05 | 62.13 | 61.92 | 62.02 | +0.745% | 5,903 | +12.892% |
| 2025-06-09 | 61.60 | 61.74 | 61.49 | 61.56 | +0.194% | 4,245 | +13.733% |
| 2025-06-06 | 61.15 | 61.44 | 61.15 | 61.44 | +1.167% | 1,344 | +13.953% |
| 2025-06-05 | 60.80 | 61.08 | 60.73 | 60.73 | -0.360% | 3,255 | +15.283% |
| 2025-06-04 | 61.06 | 61.08 | 60.95 | 60.95 | -0.089% | 905 | +14.868% |
| 2025-06-03 | 60.44 | 61.03 | 60.44 | 61.01 | +0.765% | 4,540 | +14.766% |
| 2025-06-02 | 60.44 | 60.54 | 60.19 | 60.54 | -0.171% | 2,181 | +15.644% |
| 2025-05-30 | 60.42 | 60.73 | 60.30 | 60.65 | +0.222% | 2,171 | +15.446% |
| 2025-05-29 | 60.53 | 60.54 | 60.30 | 60.51 | +0.171% | 2,078 | +15.702% |
| 2025-05-28 | 60.89 | 61.13 | 60.41 | 60.41 | -0.772% | 2,705 | +15.900% |
| 2025-05-27 | 60.48 | 60.88 | 60.33 | 60.88 | +1.542% | 5,328 | +15.005% |
| 2025-05-23 | 59.64 | 60.11 | 59.64 | 59.96 | -0.537% | 1,584 | +16.778% |
| 2025-05-22 | 60.28 | 60.44 | 60.02 | 60.28 | -0.315% | 6,480 | +16.152% |
| 2025-05-21 | 61.05 | 61.16 | 60.40 | 60.47 | -1.377% | 4,880 | +15.786% |
| 2025-05-20 | 61.41 | 61.57 | 61.18 | 61.31 | -0.163% | 7,351 | +14.191% |
| 2025-05-19 | 61.20 | 61.41 | 61.18 | 61.41 | +0.173% | 2,414 | +14.005% |
| 2025-05-16 | 60.74 | 61.31 | 60.74 | 61.31 | +0.937% | 4,690 | +14.202% |
| 2025-05-15 | 60.22 | 60.74 | 60.22 | 60.74 | +1.295% | 3,737 | +15.272% |
| 2025-05-14 | 60.46 | 60.46 | 59.96 | 59.96 | -0.827% | 2,427 | +16.765% |
| 2025-05-13 | 60.58 | 60.70 | 60.46 | 60.46 | -0.433% | 5,088 | +15.800% |
| 2025-05-12 | 60.38 | 60.74 | 60.38 | 60.73 | +2.659% | 3,497 | +15.298% |
| 2025-05-09 | 59.50 | 59.50 | 59.15 | 59.15 | -0.374% | 1,940 | +18.364% |
| 2025-05-08 | 59.29 | 59.83 | 59.28 | 59.37 | +0.486% | 5,676 | +17.922% |
| 2025-05-07 | 58.97 | 59.23 | 58.90 | 59.09 | +0.336% | 1,670 | +18.495% |
| 2025-05-06 | 58.86 | 59.03 | 58.79 | 58.89 | -0.659% | 3,811 | +18.893% |
| 2025-05-05 | 59.26 | 59.40 | 59.23 | 59.28 | -0.349% | 12,486 | +18.110% |
| 2025-05-02 | 59.34 | 59.50 | 59.26 | 59.49 | +1.215% | 15,578 | +17.698% |
| 2025-05-01 | 58.88 | 59.17 | 58.77 | 58.77 | -0.553% | 5,691 | +19.128% |
| 2025-04-30 | 58.45 | 59.10 | 58.14 | 59.10 | +0.425% | 5,344 | +18.470% |
| 2025-04-29 | 58.30 | 58.93 | 58.30 | 58.85 | +0.481% | 8,886 | +18.973% |
| 2025-04-28 | 58.57 | 58.72 | 58.15 | 58.57 | +0.343% | 4,020 | +19.546% |
| 2025-04-25 | 58.13 | 58.37 | 57.98 | 58.37 | +0.221% | 4,135 | +19.956% |
| 2025-04-24 | 57.52 | 58.24 | 57.52 | 58.24 | +0.833% | 10,069 | +20.221% |
| 2025-04-23 | 58.16 | 58.49 | 57.62 | 57.76 | +0.326% | 3,808 | +21.223% |
| 2025-04-22 | 56.70 | 57.58 | 56.70 | 57.57 | +2.256% | 11,351 | +21.618% |
| 2025-04-21 | 56.61 | 56.61 | 55.71 | 56.30 | -1.474% | 4,848 | +24.362% |
| 2025-04-17 | 56.94 | 57.52 | 56.94 | 57.14 | +0.780% | 21,148 | +22.528% |
| 2025-04-16 | 57.24 | 57.58 | 56.30 | 56.70 | -1.313% | 17,705 | +23.484% |
| 2025-04-15 | 57.97 | 57.97 | 57.45 | 57.45 | -0.458% | 3,523 | +21.863% |
| 2025-04-14 | 57.76 | 58.03 | 57.39 | 57.72 | 0.000% | 5,485 | +21.305% |