COYY
GraniteShares YieldBOOST COIN ETF
stockNASDAQETF
At CloseOct 5, 2026 2:18:04 PM EDT
14.44USD+0.768%(+0.11)17,520
14.00Bid14.91Ask0.91SpreadCOYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.51 | 14.51 | 14.40 | 14.44 | +0.768% | 17,520 | 0.000% | |
| 2026-10-02 | 14.69 | 14.77 | 14.30 | 14.33 | -2.583% | 71,705 | +0.768% | |
| 2026-10-01 | 14.67 | 14.78 | 14.65 | 14.71 | -0.071% | 30,316 | -1.835% | |
| 2026-09-30 | 15.20 | 15.22 | 14.71 | 14.72 | -1.568% | 26,379 | -1.906% | |
| 2026-09-29 | 15.04 | 15.14 | 14.90 | 14.96 | -0.565% | 18,691 | -3.444% | |
| 2026-09-28 | 15.09 | 15.14 | 15.01 | 15.04 | -0.364% | 18,708 | -3.989% | |
| 2026-09-25 | 15.16 | 15.16 | 15.03 | 15.10 | -1.725% | 16,749 | -4.339% | |
| 2026-09-24 | 15.27 | 15.36 | 15.20 | 15.36 | +0.458% | 36,564 | -5.990% | |
| 2026-09-23 | 15.25 | 15.29 | 15.25 | 15.29 | +0.065% | 17,678 | -5.559% | |
| 2026-09-22 | 15.25 | 15.28 | 15.25 | 15.28 | +0.131% | 12,881 | -5.497% | |
| 2026-09-21 | 15.31 | 15.31 | 15.25 | 15.26 | +0.066% | 18,298 | -5.374% | |
| 2026-09-18 | 15.17 | 15.25 | 15.17 | 15.25 | -0.173% | 41,925 | -5.311% | |
| 2026-09-17 | 15.19 | 15.30 | 15.08 | 15.28 | +1.405% | 38,421 | -5.476% | |
| 2026-09-16 | 15.58 | 15.58 | 15.03 | 15.06 | -2.897% | 50,957 | -4.147% | |
| 2026-09-15 | 15.79 | 15.79 | 15.40 | 15.51 | -1.684% | 27,190 | -6.924% | |
| 2026-09-14 | 15.58 | 15.83 | 15.58 | 15.78 | +1.024% | 16,067 | -8.492% | |
| 2026-09-11 | 15.61 | 15.89 | 15.60 | 15.62 | -1.327% | 21,164 | -7.554% | |
| 2026-09-10 | 15.79 | 15.85 | 15.75 | 15.83 | -0.565% | 28,868 | -8.781% | |
| 2026-09-09 | 15.99 | 15.99 | 15.92 | 15.92 | +0.126% | 7,162 | -9.296% | |
| 2026-09-08 | 15.99 | 15.99 | 15.88 | 15.90 | -0.501% | 19,065 | -9.182% | |
| 2026-09-04 | 16.03 | 16.03 | 15.95 | 15.98 | -1.359% | 42,905 | -9.637% | |
| 2026-09-03 | 16.11 | 16.24 | 16.10 | 16.20 | +1.188% | 49,170 | -10.865% | |
| 2026-09-02 | 16.06 | 16.25 | 15.99 | 16.01 | -0.926% | 11,404 | -9.806% | |
| 2026-09-01 | 16.33 | 16.33 | 16.14 | 16.16 | -1.674% | 13,827 | -10.642% | |
| 2026-08-31 | 16.24 | 16.43 | 16.17 | 16.43 | +1.070% | 26,392 | -12.138% | |
| 2026-08-28 | 16.55 | 16.62 | 16.18 | 16.26 | -3.443% | 23,191 | -11.197% | |
| 2026-08-27 | 16.76 | 16.87 | 16.61 | 16.84 | +0.903% | 20,631 | -14.255% | |
| 2026-08-26 | 16.69 | 16.70 | 16.62 | 16.69 | -0.060% | 8,424 | -13.481% | |
| 2026-08-25 | 16.63 | 16.70 | 16.59 | 16.70 | +0.481% | 17,780 | -13.533% | |
| 2026-08-24 | 16.72 | 16.73 | 16.60 | 16.62 | -0.387% | 15,827 | -13.117% | |
| 2026-08-21 | 16.68 | 16.75 | 16.57 | 16.68 | -0.964% | 40,419 | -13.453% | |
| 2026-08-20 | 16.95 | 16.95 | 16.76 | 16.85 | +0.579% | 24,703 | -14.287% | |
| 2026-08-19 | 16.59 | 16.76 | 16.59 | 16.75 | +1.693% | 20,535 | -13.791% | |
| 2026-08-18 | 16.51 | 16.60 | 16.47 | 16.47 | -0.686% | 6,271 | -12.332% | |
| 2026-08-17 | 16.47 | 16.60 | 16.43 | 16.58 | +0.597% | 19,689 | -12.933% | |
| 2026-08-14 | 16.65 | 16.65 | 16.46 | 16.49 | -2.384% | 18,871 | -12.413% | |
| 2026-08-13 | 16.70 | 16.89 | 16.64 | 16.89 | +1.101% | 18,082 | -14.501% | |
| 2026-08-12 | 16.66 | 16.73 | 16.59 | 16.70 | +0.733% | 15,586 | -13.559% | |
| 2026-08-11 | 16.57 | 16.66 | 16.49 | 16.58 | +0.202% | 14,917 | -12.925% | |
| 2026-08-10 | 16.61 | 16.67 | 16.53 | 16.55 | -0.779% | 16,917 | -12.749% | |
| 2026-08-07 | 16.53 | 16.70 | 16.53 | 16.68 | -0.177% | 21,103 | -13.429% | |
| 2026-08-06 | 16.75 | 16.84 | 16.68 | 16.71 | -1.096% | 31,359 | -13.582% | |
| 2026-08-05 | 17.05 | 17.05 | 16.89 | 16.89 | -0.766% | 17,709 | -14.529% | |
| 2026-08-04 | 16.88 | 17.05 | 16.88 | 17.02 | +0.764% | 13,149 | -15.184% | |
| 2026-08-03 | 16.89 | 17.04 | 16.81 | 16.90 | -0.377% | 17,206 | -14.535% | |
| 2026-07-31 | 17.38 | 17.38 | 16.88 | 16.96 | -4.933% | 26,277 | -14.858% | |
| 2026-07-30 | 17.79 | 17.86 | 17.71 | 17.84 | +0.317% | 24,544 | -19.058% | |
| 2026-07-29 | 18.06 | 18.21 | 17.71 | 17.78 | -1.637% | 22,101 | -18.802% | |
| 2026-07-28 | 17.80 | 18.10 | 17.77 | 18.08 | +0.359% | 16,368 | -20.131% | |
| 2026-07-27 | 17.95 | 18.04 | 17.84 | 18.02 | +1.386% | 16,510 | -19.845% | |
| 2026-07-24 | 17.85 | 17.85 | 17.62 | 17.77 | -1.558% | 22,491 | -18.734% | |
| 2026-07-23 | 18.10 | 18.13 | 17.99 | 18.05 | -0.501% | 7,585 | -20.000% | |
| 2026-07-22 | 18.17 | 18.17 | 18.10 | 18.14 | -0.133% | 10,018 | -20.401% | |
| 2026-07-21 | 18.00 | 18.19 | 17.99 | 18.16 | +2.309% | 22,940 | -20.506% | |
| 2026-07-20 | 17.75 | 17.86 | 17.63 | 17.75 | +0.396% | 15,867 | -18.671% | |
| 2026-07-17 | 17.51 | 17.73 | 17.48 | 17.68 | -1.504% | 10,703 | -18.349% | |
| 2026-07-16 | 18.08 | 18.08 | 17.95 | 17.95 | -1.102% | 15,843 | -19.577% | |
| 2026-07-15 | 18.15 | 18.16 | 18.03 | 18.16 | +0.880% | 11,123 | -20.463% | |
| 2026-07-14 | 17.97 | 18.01 | 17.84 | 18.00 | +0.871% | 10,882 | -19.763% | |
| 2026-07-13 | 17.82 | 17.93 | 17.72 | 17.84 | -0.545% | 11,097 | -19.064% | |
| 2026-07-10 | 18.14 | 18.20 | 17.90 | 17.94 | -1.217% | 12,895 | -19.505% | |
| 2026-07-09 | 18.07 | 18.22 | 18.07 | 18.16 | -0.435% | 12,466 | -20.485% | |
| 2026-07-08 | 18.13 | 18.25 | 18.06 | 18.24 | -0.031% | 13,038 | -20.831% | |
| 2026-07-07 | 18.28 | 18.32 | 18.17 | 18.25 | -0.160% | 31,675 | -20.855% | |
| 2026-07-06 | 17.89 | 18.30 | 17.83 | 18.27 | +0.405% | 36,849 | -20.982% | |
| 2026-07-02 | 18.17 | 18.24 | 18.17 | 18.20 | -1.057% | 11,634 | -20.662% | |
| 2026-07-01 | 17.86 | 18.43 | 17.86 | 18.39 | +2.365% | 15,743 | -21.500% | |
| 2026-06-30 | 18.12 | 18.12 | 17.83 | 17.97 | -1.290% | 24,576 | -19.644% | |
| 2026-06-29 | 18.18 | 18.20 | 18.01 | 18.20 | +0.635% | 18,078 | -20.680% | |
| 2026-06-26 | 17.98 | 18.16 | 17.98 | 18.09 | -1.012% | 16,718 | -20.177% | |
| 2026-06-25 | 18.51 | 18.51 | 18.23 | 18.27 | -1.593% | 14,461 | -20.985% | |
| 2026-06-24 | 18.93 | 19.00 | 18.53 | 18.57 | -2.001% | 18,410 | -22.244% | |
| 2026-06-23 | 18.89 | 19.14 | 18.89 | 18.95 | -1.044% | 13,050 | -23.799% | |
| 2026-06-22 | 19.13 | 19.41 | 19.11 | 19.15 | +0.105% | 22,541 | -24.595% | |
| 2026-06-18 | 19.25 | 19.25 | 19.05 | 19.13 | -1.574% | 16,234 | -24.516% | |
| 2026-06-17 | 19.44 | 19.50 | 19.44 | 19.44 | -0.123% | 15,174 | -25.704% | |
| 2026-06-16 | 19.44 | 19.48 | 19.42 | 19.46 | +0.128% | 12,383 | -25.796% | |
| 2026-06-15 | 19.40 | 19.45 | 19.37 | 19.43 | +1.040% | 22,486 | -25.701% | |
| 2026-06-12 | 19.22 | 19.30 | 19.09 | 19.23 | -1.255% | 35,146 | -24.928% | |
| 2026-06-11 | 19.34 | 19.50 | 19.26 | 19.48 | +0.667% | 22,585 | -25.870% | |
| 2026-06-10 | 19.38 | 19.77 | 19.33 | 19.35 | -0.885% | 30,207 | -25.376% | |
| 2026-06-09 | 19.61 | 19.84 | 19.34 | 19.52 | -1.416% | 24,030 | -26.036% | |
| 2026-06-08 | 19.63 | 19.82 | 19.59 | 19.80 | +1.044% | 31,641 | -27.084% | |
| 2026-06-05 | 19.73 | 19.73 | 19.50 | 19.60 | -2.735% | 52,245 | -26.322% | |
| 2026-06-04 | 20.07 | 20.17 | 20.06 | 20.15 | +0.149% | 70,068 | -28.337% | |
| 2026-06-03 | 20.53 | 20.65 | 20.11 | 20.12 | -2.871% | 83,571 | -28.231% | |
| 2026-06-02 | 20.64 | 20.83 | 20.10 | 20.71 | -1.075% | 70,912 | -30.291% | 1-for-6 split |
| 2026-06-01 | 20.64 | 21.00 | 20.64 | 20.94 | -0.286% | 48,927 | -31.041% | |
| 2026-05-29 | 20.70 | 21.00 | 20.70 | 21.00 | -0.285% | 54,924 | -31.238% | |
| 2026-05-28 | 20.64 | 21.12 | 20.61 | 21.06 | +1.153% | 74,640 | -31.434% | |
| 2026-05-27 | 21.00 | 21.06 | 20.82 | 20.82 | -1.420% | 49,851 | -30.644% | |
| 2026-05-26 | 21.48 | 21.66 | 21.12 | 21.12 | -1.950% | 54,890 | -31.629% | |
| 2026-05-22 | 22.02 | 22.11 | 21.48 | 21.54 | -3.753% | 48,172 | -32.962% | |
| 2026-05-21 | 22.14 | 22.38 | 22.02 | 22.38 | +0.811% | 51,817 | -35.478% | |
| 2026-05-20 | 22.56 | 22.74 | 22.20 | 22.20 | -1.333% | 31,058 | -34.955% | |
| 2026-05-19 | 22.44 | 22.62 | 22.26 | 22.50 | +0.267% | 24,614 | -35.822% | |
| 2026-05-18 | 22.56 | 22.59 | 22.26 | 22.44 | -1.319% | 27,239 | -35.651% | |
| 2026-05-15 | 23.34 | 23.34 | 22.56 | 22.74 | -4.414% | 43,212 | -36.500% | |
| 2026-05-14 | 23.52 | 24.00 | 23.25 | 23.79 | +1.148% | 38,797 | -39.302% | |
| 2026-05-13 | 23.46 | 23.52 | 23.07 | 23.52 | +0.384% | 19,673 | -38.605% | |
| 2026-05-12 | 23.52 | 23.64 | 23.10 | 23.43 | -0.383% | 24,176 | -38.370% | |
| 2026-05-11 | 22.92 | 23.58 | 22.68 | 23.52 | +1.818% | 45,484 | -38.605% | |
| 2026-05-08 | 22.44 | 23.16 | 22.14 | 23.10 | -0.259% | 35,898 | -37.489% | |
| 2026-05-07 | 23.22 | 23.22 | 22.98 | 23.16 | -0.387% | 37,677 | -37.651% | |
| 2026-05-06 | 23.16 | 23.28 | 23.10 | 23.25 | +0.519% | 29,948 | -37.892% | |
| 2026-05-05 | 23.40 | 23.40 | 23.04 | 23.13 | -0.259% | 30,659 | -37.570% | |
| 2026-05-04 | 23.04 | 23.25 | 23.01 | 23.19 | +0.914% | 32,047 | -37.732% | |
| 2026-05-01 | 23.10 | 23.13 | 22.80 | 22.98 | -1.034% | 40,594 | -37.163% | |
| 2026-04-30 | 23.22 | 23.33 | 22.98 | 23.22 | +0.259% | 30,813 | -37.812% | |
| 2026-04-29 | 23.40 | 23.46 | 23.10 | 23.16 | -1.906% | 24,622 | -37.651% | |
| 2026-04-28 | 23.64 | 23.70 | 23.46 | 23.61 | -0.631% | 36,225 | -38.839% | |
| 2026-04-27 | 24.00 | 24.12 | 23.76 | 23.76 | -1.493% | 31,933 | -39.226% | |
| 2026-04-24 | 24.36 | 24.39 | 24.00 | 24.12 | -2.066% | 45,267 | -40.133% | |
| 2026-04-23 | 25.02 | 25.08 | 24.51 | 24.63 | -2.150% | 37,684 | -41.369% | |
| 2026-04-22 | 24.96 | 25.29 | 24.96 | 25.17 | +2.068% | 22,885 | -42.630% | |
| 2026-04-21 | 25.20 | 25.20 | 24.45 | 24.66 | -2.017% | 26,281 | -41.444% | |
| 2026-04-20 | 24.78 | 25.20 | 24.75 | 25.17 | +1.075% | 30,306 | -42.625% | |
| 2026-04-17 | 24.90 | 25.14 | 24.90 | 24.90 | -1.544% | 26,236 | -42.008% | |
| 2026-04-16 | 25.26 | 25.44 | 25.02 | 25.29 | +0.240% | 39,560 | -42.904% | |
| 2026-04-15 | 25.20 | 25.26 | 25.08 | 25.23 | +0.119% | 22,981 | -42.767% | |
| 2026-04-14 | 24.84 | 25.20 | 24.78 | 25.20 | +2.564% | 27,696 | -42.698% | |
| 2026-04-13 | 23.94 | 24.60 | 23.88 | 24.57 | +1.527% | 23,934 | -41.229% | |
| 2026-04-10 | 24.48 | 24.54 | 23.91 | 24.20 | -3.276% | 58,200 | -40.332% | |
| 2026-04-09 | 25.32 | 25.35 | 24.72 | 25.02 | -1.004% | 35,196 | -42.286% | |
| 2026-04-08 | 25.62 | 25.62 | 25.08 | 25.27 | +0.773% | 17,307 | -42.866% | |
| 2026-04-07 | 24.90 | 25.08 | 24.36 | 25.08 | +0.240% | 16,334 | -42.424% | |
| 2026-04-06 | 24.90 | 25.11 | 24.90 | 25.02 | +0.969% | 21,496 | -42.286% | |
| 2026-04-02 | 24.72 | 24.81 | 24.30 | 24.78 | -2.594% | 21,065 | -41.727% | |
| 2026-04-01 | 25.92 | 25.98 | 25.38 | 25.44 | -0.935% | 27,996 | -43.239% | |
| 2026-03-31 | 25.08 | 25.80 | 25.02 | 25.68 | +2.148% | 32,172 | -43.769% | |
| 2026-03-30 | 25.20 | 25.26 | 24.90 | 25.14 | +0.239% | 36,078 | -42.562% | |
| 2026-03-27 | 25.32 | 25.38 | 25.08 | 25.08 | -3.576% | 59,602 | -42.424% | |
| 2026-03-26 | 26.16 | 26.30 | 25.92 | 26.01 | -1.812% | 42,694 | -44.483% | |
| 2026-03-25 | 26.76 | 26.76 | 26.40 | 26.49 | -0.210% | 33,698 | -45.489% | |
| 2026-03-24 | 27.48 | 27.60 | 26.46 | 26.55 | -3.820% | 59,131 | -45.603% | |
| 2026-03-23 | 27.30 | 27.89 | 27.21 | 27.60 | +0.877% | 51,536 | -47.681% | |
| 2026-03-20 | 27.60 | 27.60 | 27.12 | 27.36 | -2.772% | 42,889 | -47.222% | |
| 2026-03-19 | 27.78 | 28.26 | 27.42 | 28.14 | +0.428% | 67,013 | -48.685% | |
| 2026-03-18 | 28.02 | 28.19 | 27.84 | 28.02 | -0.214% | 17,523 | -48.465% | |
| 2026-03-17 | 27.72 | 28.17 | 27.72 | 28.08 | +1.299% | 25,737 | -48.575% | |
| 2026-03-16 | 27.36 | 27.78 | 27.36 | 27.72 | +1.762% | 23,036 | -47.908% | |
| 2026-03-13 | 27.54 | 27.72 | 26.88 | 27.24 | -0.439% | 37,046 | -46.990% | |
| 2026-03-12 | 27.78 | 27.78 | 27.36 | 27.36 | -2.146% | 52,377 | -47.222% | |
| 2026-03-11 | 28.02 | 28.44 | 27.60 | 27.96 | -0.214% | 19,762 | -48.355% | |
| 2026-03-10 | 28.44 | 28.56 | 27.86 | 28.02 | -1.268% | 35,137 | -48.465% | |
| 2026-03-09 | 28.08 | 28.41 | 27.96 | 28.38 | +0.853% | 33,480 | -49.119% | |
| 2026-03-06 | 28.08 | 28.32 | 28.05 | 28.14 | -3.099% | 25,494 | -48.685% | |
| 2026-03-05 | 29.04 | 29.22 | 28.83 | 29.04 | -0.206% | 49,457 | -50.275% | |
| 2026-03-04 | 28.80 | 29.16 | 28.80 | 29.10 | +2.972% | 38,956 | -50.378% | |
| 2026-03-03 | 27.78 | 28.47 | 27.36 | 28.26 | -0.423% | 29,650 | -48.903% | |
| 2026-03-02 | 27.60 | 28.38 | 27.60 | 28.38 | +1.285% | 34,999 | -49.119% | |
| 2026-02-27 | 27.96 | 28.02 | 27.60 | 28.02 | -3.313% | 42,265 | -48.465% | |
| 2026-02-26 | 28.98 | 29.04 | 28.68 | 28.98 | -0.412% | 63,878 | -50.173% | |
| 2026-02-25 | 28.62 | 29.16 | 28.50 | 29.10 | +5.206% | 48,587 | -50.378% | |
| 2026-02-24 | 27.18 | 27.84 | 26.82 | 27.66 | -0.216% | 43,840 | -47.795% | |
| 2026-02-23 | 28.68 | 28.68 | 27.51 | 27.72 | -4.348% | 32,071 | -47.908% | |
| 2026-02-20 | 28.44 | 29.04 | 28.35 | 28.98 | -1.227% | 34,030 | -50.173% | |
| 2026-02-19 | 29.10 | 29.34 | 28.72 | 29.34 | +0.411% | 41,971 | -50.784% | |
| 2026-02-18 | 29.10 | 29.45 | 28.98 | 29.22 | +0.206% | 36,199 | -50.582% | |
| 2026-02-17 | 28.56 | 29.49 | 28.26 | 29.16 | +0.621% | 58,147 | -50.480% | |
| 2026-02-13 | 27.72 | 29.28 | 27.18 | 28.98 | +3.426% | 58,656 | -50.173% | |
| 2026-02-12 | 29.10 | 29.10 | 27.84 | 28.02 | -3.112% | 99,097 | -48.465% | |
| 2026-02-11 | 29.52 | 29.52 | 28.74 | 28.92 | -3.792% | 72,579 | -50.069% | |
| 2026-02-10 | 30.18 | 30.60 | 29.88 | 30.06 | -2.148% | 44,771 | -51.963% | |
| 2026-02-09 | 30.42 | 30.72 | 30.06 | 30.72 | +0.392% | 33,424 | -52.995% | |
| 2026-02-06 | 30.18 | 30.66 | 30.12 | 30.60 | -0.778% | 53,573 | -52.810% | |
| 2026-02-05 | 31.68 | 31.74 | 30.84 | 30.84 | -4.104% | 68,274 | -53.178% | |
| 2026-02-04 | 32.70 | 32.70 | 32.06 | 32.16 | -1.832% | 51,883 | -55.100% | |
| 2026-02-03 | 33.60 | 33.60 | 32.46 | 32.76 | -2.326% | 42,307 | -55.922% | |
| 2026-02-02 | 33.36 | 33.78 | 33.00 | 33.54 | -2.102% | 64,465 | -56.947% | |
| 2026-01-30 | 34.50 | 34.68 | 33.96 | 34.26 | -4.355% | 77,663 | -57.852% | |
| 2026-01-29 | 37.08 | 37.20 | 35.34 | 35.82 | -4.327% | 99,655 | -59.687% | |
| 2026-01-28 | 38.04 | 38.20 | 37.14 | 37.44 | -0.952% | 48,402 | -61.432% | |
| 2026-01-27 | 38.28 | 38.28 | 37.38 | 37.80 | -1.099% | 68,633 | -61.799% | |
| 2026-01-26 | 38.70 | 38.94 | 38.16 | 38.22 | -2.599% | 88,636 | -62.219% | |
| 2026-01-23 | 40.38 | 40.44 | 39.15 | 39.24 | -5.764% | 77,730 | -63.201% | |
| 2026-01-22 | 42.42 | 42.54 | 41.64 | 41.64 | -1.280% | 66,267 | -65.322% | |
| 2026-01-21 | 42.42 | 42.66 | 41.85 | 42.18 | -0.425% | 56,369 | -65.766% | |
| 2026-01-20 | 43.20 | 43.68 | 42.33 | 42.36 | -5.489% | 83,759 | -65.911% | |
| 2026-01-16 | 44.94 | 45.06 | 44.04 | 44.82 | -2.225% | 61,837 | -67.782% | |
| 2026-01-15 | 47.52 | 47.52 | 45.51 | 45.84 | -4.141% | 75,613 | -68.499% | |
| 2026-01-14 | 47.88 | 48.00 | 47.69 | 47.82 | +0.759% | 54,342 | -69.803% | |
| 2026-01-13 | 46.68 | 47.61 | 46.56 | 47.46 | +2.594% | 47,561 | -69.574% | |
| 2026-01-12 | 45.48 | 47.16 | 45.36 | 46.26 | +0.784% | 61,096 | -68.785% | |
| 2026-01-09 | 46.80 | 46.98 | 45.24 | 45.90 | -4.851% | 61,430 | -68.540% | |
| 2026-01-08 | 47.94 | 48.71 | 47.64 | 48.24 | +0.125% | 103,829 | -70.066% | |
| 2026-01-07 | 48.36 | 48.36 | 47.64 | 48.18 | -0.496% | 36,561 | -70.029% | |
| 2026-01-06 | 48.72 | 48.87 | 48.06 | 48.42 | -0.493% | 42,209 | -70.178% | |
| 2026-01-05 | 48.66 | 48.78 | 48.48 | 48.66 | +2.013% | 44,820 | -70.325% | |
| 2026-01-02 | 46.32 | 47.94 | 45.66 | 47.70 | +1.274% | 51,212 | -69.727% | Div $0.228 |
| 2025-12-31 | 49.02 | 49.02 | 46.95 | 47.10 | -3.917% | 66,356 | -69.342% | |
| 2025-12-30 | 49.44 | 49.86 | 48.72 | 49.02 | -0.970% | 55,890 | -70.543% | |
| 2025-12-29 | 49.68 | 50.82 | 49.26 | 49.50 | -1.551% | 49,813 | -70.828% | |
| 2025-12-26 | 51.36 | 51.36 | 49.56 | 50.28 | -4.468% | 43,817 | -71.281% | Div $0.246 |
| 2025-12-24 | 52.86 | 52.98 | 51.90 | 52.63 | -0.770% | 32,751 | -72.564% | |
| 2025-12-23 | 53.34 | 53.51 | 52.32 | 53.04 | -1.887% | 59,177 | -72.775% | |
| 2025-12-22 | 54.18 | 54.72 | 53.70 | 54.06 | +1.693% | 32,984 | -73.289% | |
| 2025-12-19 | 53.04 | 53.27 | 52.44 | 53.16 | -1.336% | 31,871 | -72.837% | |
| 2025-12-18 | 55.62 | 55.86 | 53.86 | 53.88 | -1.319% | 50,552 | -73.200% | |
| 2025-12-17 | 55.56 | 56.28 | 54.60 | 54.60 | -1.302% | 31,855 | -73.553% | |
| 2025-12-16 | 55.62 | 56.10 | 55.14 | 55.32 | -0.753% | 27,363 | -73.897% | |
| 2025-12-15 | 58.80 | 58.92 | 55.24 | 55.74 | -5.301% | 46,321 | -74.094% | |
| 2025-12-12 | 59.40 | 60.18 | 57.54 | 58.86 | -2.871% | 47,305 | -75.467% | |
| 2025-12-11 | 60.30 | 60.66 | 58.81 | 60.60 | -1.077% | 51,956 | -76.172% | |
| 2025-12-10 | 60.24 | 61.68 | 60.00 | 61.26 | +0.690% | 31,444 | -76.428% | |
| 2025-12-09 | 59.82 | 61.44 | 59.28 | 60.84 | +0.795% | 36,800 | -76.266% | |
| 2025-12-08 | 60.12 | 60.36 | 59.70 | 60.36 | +0.903% | 24,083 | -76.077% | |
| 2025-12-05 | 60.00 | 60.03 | 58.32 | 59.82 | -3.204% | 50,374 | -75.861% | |
| 2025-12-04 | 61.27 | 62.04 | 61.08 | 61.80 | +0.195% | 41,119 | -76.634% | |
| 2025-12-03 | 60.48 | 61.68 | 60.00 | 61.68 | +3.006% | 36,905 | -76.589% | |
| 2025-12-02 | 60.00 | 60.80 | 59.81 | 59.88 | +1.217% | 23,910 | -75.885% | |
| 2025-12-01 | 59.16 | 59.68 | 57.42 | 59.16 | -2.085% | 43,455 | -75.592% | |
| 2025-11-28 | 60.54 | 60.60 | 60.00 | 60.42 | -1.660% | 56,235 | -76.101% | Div $0.275 |
| 2025-11-26 | 59.94 | 61.44 | 59.79 | 61.44 | +3.018% | 52,199 | -76.497% | |
| 2025-11-25 | 58.44 | 59.64 | 57.21 | 59.64 | -0.301% | 52,916 | -75.788% | |
| 2025-11-24 | 58.26 | 59.94 | 58.10 | 59.82 | +3.316% | 37,557 | -75.861% | |
| 2025-11-21 | 58.02 | 58.44 | 57.48 | 57.90 | -3.403% | 109,754 | -75.060% | |
| 2025-11-20 | 61.26 | 61.63 | 59.64 | 59.94 | -2.155% | 101,871 | -75.909% | |
| 2025-11-19 | 62.10 | 62.16 | 60.66 | 61.26 | -1.353% | 44,450 | -76.428% | |
| 2025-11-18 | 61.80 | 63.36 | 61.50 | 62.10 | -0.481% | 51,635 | -76.747% | |
| 2025-11-17 | 63.90 | 64.44 | 61.80 | 62.40 | -4.500% | 102,516 | -76.859% | |
| 2025-11-14 | 64.86 | 66.60 | 64.86 | 65.34 | -4.137% | 76,069 | -77.900% | |
| 2025-11-13 | 72.18 | 72.78 | 67.92 | 68.16 | -6.425% | 90,665 | -78.815% | |
| 2025-11-12 | 73.62 | 73.92 | 72.06 | 72.84 | +0.331% | 38,553 | -80.176% | |
| 2025-11-11 | 73.80 | 74.31 | 72.36 | 72.60 | -2.576% | 29,710 | -80.110% | |
| 2025-11-10 | 74.16 | 74.76 | 73.50 | 74.52 | +1.720% | 56,900 | -80.623% | |
| 2025-11-07 | 72.96 | 73.44 | 72.60 | 73.26 | -3.249% | 94,186 | -80.289% | |
| 2025-11-06 | 77.10 | 77.11 | 75.48 | 75.72 | -2.398% | 86,265 | -80.930% | |
| 2025-11-05 | 77.58 | 78.27 | 76.68 | 77.58 | +0.937% | 56,413 | -81.387% | |
| 2025-11-04 | 78.30 | 78.96 | 76.59 | 76.86 | -3.973% | 77,588 | -81.213% | |
| 2025-11-03 | 81.96 | 81.96 | 79.26 | 80.04 | -2.628% | 102,302 | -81.959% | |
| 2025-10-31 | 80.40 | 87.09 | 80.10 | 82.20 | -1.154% | 81,513 | -82.433% | |
| 2025-10-30 | 84.90 | 85.08 | 83.10 | 83.16 | -2.805% | 128,611 | -82.636% | |
| 2025-10-29 | 86.52 | 86.58 | 84.84 | 85.56 | -0.765% | 41,457 | -83.123% | |
| 2025-10-28 | 86.94 | 87.47 | 85.90 | 86.22 | -0.622% | 44,341 | -83.252% | |
| 2025-10-27 | 86.82 | 87.66 | 86.16 | 86.76 | +0.767% | 55,834 | -83.356% | |
| 2025-10-24 | 82.98 | 86.24 | 82.98 | 86.10 | +4.592% | 83,355 | -83.229% | |
| 2025-10-23 | 82.44 | 83.76 | 81.18 | 82.32 | +0.882% | 91,406 | -82.459% | |
| 2025-10-22 | 84.72 | 84.90 | 80.10 | 81.60 | -4.427% | 97,245 | -82.304% | |
| 2025-10-21 | 85.89 | 86.28 | 84.84 | 85.38 | -0.836% | 59,685 | -83.087% | |
| 2025-10-20 | 85.02 | 86.94 | 85.02 | 86.10 | +1.557% | 71,004 | -83.229% | |
| 2025-10-17 | 84.48 | 85.32 | 82.34 | 84.78 | -4.656% | 92,643 | -82.968% | |
| 2025-10-16 | 90.78 | 91.38 | 88.50 | 88.92 | -1.854% | 123,284 | -83.761% | |
| 2025-10-15 | 93.06 | 93.12 | 90.00 | 90.60 | -1.436% | 93,365 | -84.062% | |
| 2025-10-14 | 92.52 | 94.14 | 90.63 | 91.92 | -2.977% | 71,191 | -84.291% | |
| 2025-10-13 | 96.42 | 96.42 | 92.46 | 94.74 | -0.629% | 147,432 | -84.758% | |
| 2025-10-10 | 106.32 | 106.84 | 94.50 | 95.34 | -12.307% | 244,784 | -84.854% | |
| 2025-10-09 | 107.46 | 109.02 | 107.16 | 108.72 | +1.060% | 120,705 | -86.718% | |
| 2025-10-08 | 105.42 | 107.82 | 105.12 | 107.58 | +2.692% | 78,555 | -86.577% | |
| 2025-10-07 | 106.50 | 106.50 | 102.30 | 104.76 | -1.244% | 100,314 | -86.216% | |
| 2025-10-06 | 106.50 | 106.74 | 105.30 | 106.08 | +0.913% | 77,536 | -86.388% | |
| 2025-10-03 | 105.36 | 105.36 | 104.94 | 105.12 | -2.667% | 109,209 | -86.263% | |
| 2025-10-02 | 108.06 | 108.18 | 107.40 | 108.00 | +0.223% | 200,786 | -86.630% | |
| 2025-10-01 | 108.60 | 108.72 | 107.46 | 107.76 | +0.279% | 92,999 | -86.600% | |
| 2025-09-30 | 106.50 | 107.46 | 106.50 | 107.46 | +0.731% | 54,233 | -86.562% | |
| 2025-09-29 | 105.00 | 106.68 | 104.49 | 106.68 | +2.715% | 87,798 | -86.464% | |
| 2025-09-26 | 104.40 | 104.76 | 103.20 | 103.86 | -2.807% | 94,706 | -86.097% | |
| 2025-09-25 | 109.50 | 109.50 | 106.62 | 106.86 | -2.996% | 140,731 | -86.487% | |
| 2025-09-24 | 110.82 | 111.60 | 109.88 | 110.16 | 0.000% | 91,760 | -86.892% | |
| 2025-09-23 | 114.24 | 114.36 | 109.50 | 110.16 | -3.165% | 152,370 | -86.892% | |
| 2025-09-22 | 114.06 | 114.84 | 112.38 | 113.76 | -1.914% | 174,724 | -87.307% | |
| 2025-09-19 | 115.80 | 116.10 | 115.50 | 115.98 | -2.521% | 90,105 | -87.550% | |
| 2025-09-18 | 116.28 | 119.10 | 115.91 | 118.98 | +4.040% | 116,507 | -87.864% | |
| 2025-09-17 | 115.98 | 116.10 | 111.34 | 114.36 | -1.244% | 97,261 | -87.373% | |
| 2025-09-16 | 116.10 | 116.51 | 114.38 | 115.80 | +0.156% | 51,840 | -87.530% | |
| 2025-09-15 | 114.60 | 115.68 | 114.23 | 115.62 | +0.890% | 64,901 | -87.511% | |
| 2025-09-12 | 115.14 | 115.14 | 114.36 | 114.60 | -2.996% | 97,035 | -87.400% | |
| 2025-09-11 | 118.08 | 118.37 | 117.42 | 118.14 | +0.716% | 108,558 | -87.777% | |
| 2025-09-10 | 117.72 | 117.78 | 116.70 | 117.30 | 0.000% | 45,847 | -87.690% | |
| 2025-09-09 | 114.90 | 117.30 | 114.90 | 117.30 | +2.249% | 45,462 | -87.690% | |
| 2025-09-08 | 113.28 | 115.14 | 112.91 | 114.72 | +1.540% | 48,430 | -87.413% | |
| 2025-09-05 | 116.88 | 117.36 | 108.90 | 112.98 | -4.899% | 113,334 | -87.219% | |
| 2025-09-04 | 116.70 | 118.98 | 115.92 | 118.80 | +2.167% | 130,262 | -87.845% | |
| 2025-09-03 | 116.94 | 117.90 | 115.90 | 116.28 | -0.103% | 70,453 | -87.582% | |
| 2025-09-02 | 115.68 | 118.11 | 114.00 | 116.40 | -0.716% | 82,716 | -87.595% | |
| 2025-08-29 | 118.62 | 118.74 | 115.58 | 117.24 | -5.100% | 89,938 | -87.683% | |
| 2025-08-28 | 125.46 | 126.18 | 122.72 | 123.54 | +0.049% | 144,076 | -88.311% | |
| 2025-08-27 | 123.42 | 124.54 | 122.76 | 123.48 | +0.244% | 51,667 | -88.306% | |
| 2025-08-26 | 122.76 | 123.22 | 120.72 | 123.18 | +0.489% | 59,115 | -88.277% | |
| 2025-08-25 | 124.86 | 125.28 | 122.40 | 122.58 | -3.129% | 53,108 | -88.220% | |
| 2025-08-22 | 117.84 | 127.14 | 116.22 | 126.54 | +3.892% | 62,694 | -88.589% | |
| 2025-08-21 | 123.24 | 123.80 | 121.20 | 121.80 | -1.456% | 66,375 | -88.144% | |
| 2025-08-20 | 124.32 | 124.38 | 120.39 | 123.60 | +0.049% | 33,688 | -88.317% | |
| 2025-08-19 | 129.66 | 129.66 | 123.30 | 123.54 | -4.499% | 66,663 | -88.311% | |
| 2025-08-18 | 127.20 | 129.90 | 124.86 | 129.36 | +1.221% | 66,676 | -88.837% | |
| 2025-08-15 | 128.58 | 128.58 | 126.80 | 127.80 | -3.620% | 48,996 | -88.701% | |
| 2025-08-14 | 130.98 | 132.66 | 130.26 | 132.60 | +0.535% | 81,234 | -89.110% | |
| 2025-08-13 | 132.00 | 132.90 | 130.98 | 131.89 | +0.559% | 25,066 | -89.052% | |
| 2025-08-12 | 131.40 | 131.40 | 128.52 | 131.16 | +0.784% | 22,733 | -88.991% | |
| 2025-08-11 | 129.66 | 131.73 | 129.66 | 130.14 | +1.403% | 27,590 | -88.904% | |
| 2025-08-08 | 128.64 | 129.60 | 124.02 | 128.34 | -3.475% | 35,251 | -88.749% | |
| 2025-08-07 | 132.06 | 135.42 | 131.28 | 132.96 | +2.403% | 65,989 | -89.140% | |
| 2025-08-06 | 127.86 | 130.03 | 126.41 | 129.84 | +1.412% | 14,680 | -88.879% | |
| 2025-08-05 | 132.12 | 133.02 | 128.03 | 128.03 | -6.605% | 20,486 | -88.722% | |
| 2025-08-04 | 139.86 | 139.86 | 134.94 | 137.09 | +0.739% | 23,379 | -89.466% | |
| 2025-08-01 | 143.16 | 147.60 | 135.60 | 136.08 | -11.625% | 24,598 | -89.389% | |
| 2025-07-31 | 163.02 | 163.02 | 153.54 | 153.98 | +2.144% | 52,406 | -90.622% | |
| 2025-07-30 | 152.34 | 152.70 | 150.18 | 150.75 | +1.455% | 10,469 | -90.421% | |
| 2025-07-29 | 151.20 | 151.20 | 147.36 | 148.59 | 0.000% | 1,493 | -90.282% |