ELFY
ALPS Electrification Infrastructure ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:09:23 PM EDT
39.73USD+0.633%(+0.25)12,147
38.12Bid40.59Ask2.47SpreadPre-marketOct 5, 2026 9:26:34 AM EDT
41.25USD+4.483%(+1.77)
ELFY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.73 | 39.73 | 39.73 | 39.73 | +0.627% | 12,147 | 0.000% | |
| 2026-10-02 | 39.30 | 39.64 | 39.08 | 39.48 | +1.504% | 11,591 | +0.627% | |
| 2026-10-01 | 38.34 | 38.90 | 38.30 | 38.90 | +1.047% | 24,067 | +2.141% | |
| 2026-09-30 | 38.63 | 38.78 | 38.49 | 38.49 | -0.531% | 32,671 | +3.210% | |
| 2026-09-29 | 38.56 | 38.70 | 38.43 | 38.70 | +0.993% | 18,084 | +2.661% | |
| 2026-09-28 | 38.62 | 38.62 | 38.12 | 38.32 | -1.290% | 12,943 | +3.681% | |
| 2026-09-25 | 38.79 | 38.87 | 38.55 | 38.82 | +0.611% | 17,781 | +2.344% | |
| 2026-09-24 | 38.78 | 38.81 | 38.47 | 38.58 | -1.269% | 19,188 | +2.970% | |
| 2026-09-23 | 39.40 | 39.40 | 39.05 | 39.08 | -1.038% | 38,522 | +1.663% | |
| 2026-09-22 | 39.43 | 39.65 | 39.29 | 39.49 | +0.331% | 24,972 | +0.608% | |
| 2026-09-21 | 39.57 | 39.57 | 39.13 | 39.36 | +0.331% | 14,663 | +0.941% | |
| 2026-09-18 | 39.37 | 39.37 | 39.04 | 39.23 | -0.025% | 15,555 | +1.275% | |
| 2026-09-17 | 39.37 | 39.45 | 39.06 | 39.24 | +1.154% | 23,363 | +1.249% | |
| 2026-09-16 | 39.14 | 39.15 | 38.71 | 38.79 | +0.196% | 16,695 | +2.417% | |
| 2026-09-15 | 39.27 | 39.33 | 38.72 | 38.72 | -1.119% | 10,221 | +2.619% | |
| 2026-09-14 | 39.48 | 39.65 | 39.09 | 39.15 | -2.698% | 18,539 | +1.470% | |
| 2026-09-11 | 40.31 | 40.40 | 40.22 | 40.24 | +0.586% | 22,509 | -1.267% | |
| 2026-09-10 | 40.36 | 40.44 | 39.96 | 40.01 | -1.834% | 16,897 | -0.689% | |
| 2026-09-09 | 41.42 | 41.42 | 40.75 | 40.75 | -1.658% | 12,073 | -2.510% | |
| 2026-09-08 | 40.96 | 41.60 | 40.96 | 41.44 | +1.768% | 15,320 | -4.126% | |
| 2026-09-04 | 40.46 | 40.76 | 40.46 | 40.72 | +0.568% | 27,344 | -2.431% | |
| 2026-09-03 | 40.30 | 40.58 | 40.05 | 40.49 | +0.933% | 58,226 | -1.877% | |
| 2026-09-02 | 39.96 | 40.13 | 39.65 | 40.12 | +0.332% | 15,945 | -0.962% | |
| 2026-09-01 | 40.00 | 40.13 | 39.76 | 39.98 | -0.656% | 13,918 | -0.633% | |
| 2026-08-31 | 40.33 | 40.33 | 40.08 | 40.25 | -0.498% | 14,118 | -1.284% | |
| 2026-08-28 | 41.44 | 41.45 | 40.38 | 40.45 | -2.380% | 10,911 | -1.776% | |
| 2026-08-27 | 41.63 | 41.63 | 41.19 | 41.43 | -0.011% | 19,689 | -4.114% | |
| 2026-08-26 | 41.16 | 41.63 | 41.16 | 41.44 | +0.678% | 32,227 | -4.124% | |
| 2026-08-25 | 41.21 | 41.23 | 41.06 | 41.16 | +0.537% | 36,971 | -3.474% | |
| 2026-08-24 | 41.12 | 41.12 | 40.68 | 40.94 | -0.931% | 120,812 | -2.956% | |
| 2026-08-21 | 41.75 | 41.84 | 41.30 | 41.32 | -0.145% | 10,375 | -3.859% | |
| 2026-08-20 | 41.01 | 41.71 | 41.01 | 41.38 | -0.851% | 9,525 | -3.999% | |
| 2026-08-19 | 42.17 | 42.22 | 41.51 | 41.74 | -0.501% | 17,349 | -4.816% | |
| 2026-08-18 | 42.66 | 42.66 | 41.87 | 41.95 | -2.578% | 25,786 | -5.292% | |
| 2026-08-17 | 42.98 | 43.19 | 42.85 | 43.06 | +0.378% | 17,595 | -7.733% | |
| 2026-08-14 | 42.44 | 42.97 | 42.44 | 42.90 | +1.202% | 33,787 | -7.385% | |
| 2026-08-13 | 42.53 | 42.58 | 42.33 | 42.39 | -0.205% | 19,773 | -6.272% | |
| 2026-08-12 | 42.83 | 42.83 | 42.37 | 42.48 | +0.596% | 18,005 | -6.464% | |
| 2026-08-11 | 42.08 | 42.35 | 42.08 | 42.22 | +0.992% | 18,715 | -5.906% | |
| 2026-08-10 | 42.37 | 42.37 | 41.81 | 41.81 | -0.997% | 13,664 | -4.972% | |
| 2026-08-07 | 42.13 | 42.44 | 41.74 | 42.23 | +1.563% | 33,275 | -5.920% | |
| 2026-08-06 | 41.78 | 42.24 | 41.56 | 41.58 | -0.407% | 26,688 | -4.449% | |
| 2026-08-05 | 42.17 | 42.35 | 41.75 | 41.75 | -0.996% | 14,318 | -4.838% | |
| 2026-08-04 | 41.85 | 42.41 | 41.54 | 42.17 | +2.018% | 14,127 | -5.786% | |
| 2026-08-03 | 40.42 | 41.34 | 40.42 | 41.34 | +1.429% | 21,990 | -3.885% | |
| 2026-07-31 | 41.29 | 41.38 | 40.65 | 40.75 | +0.092% | 18,269 | -2.511% | |
| 2026-07-30 | 40.28 | 40.73 | 40.27 | 40.72 | +3.575% | 60,081 | -2.421% | |
| 2026-07-29 | 40.45 | 40.45 | 39.25 | 39.31 | -2.686% | 67,739 | +1.067% | |
| 2026-07-28 | 40.78 | 40.78 | 40.10 | 40.40 | -1.976% | 70,780 | -1.647% | |
| 2026-07-27 | 41.90 | 41.90 | 40.78 | 41.21 | -0.771% | 17,042 | -3.591% | |
| 2026-07-24 | 42.30 | 42.30 | 41.52 | 41.53 | -1.729% | 108,968 | -4.334% | |
| 2026-07-23 | 41.91 | 42.37 | 41.91 | 42.26 | +0.170% | 13,969 | -5.989% | |
| 2026-07-22 | 41.73 | 42.25 | 41.73 | 42.19 | +0.957% | 21,786 | -5.829% | |
| 2026-07-21 | 41.76 | 41.89 | 41.43 | 41.79 | +1.255% | 22,329 | -4.927% | |
| 2026-07-20 | 41.64 | 41.70 | 41.22 | 41.27 | -0.195% | 67,073 | -3.734% | |
| 2026-07-17 | 41.12 | 41.70 | 40.91 | 41.35 | -0.455% | 43,830 | -3.922% | |
| 2026-07-16 | 41.84 | 41.96 | 41.30 | 41.54 | -1.888% | 95,058 | -4.359% | |
| 2026-07-15 | 42.78 | 42.99 | 41.76 | 42.34 | -0.657% | 30,126 | -6.164% | |
| 2026-07-14 | 42.67 | 42.87 | 42.41 | 42.62 | +1.062% | 12,219 | -6.781% | |
| 2026-07-13 | 42.58 | 42.65 | 42.09 | 42.17 | -1.167% | 24,461 | -5.791% | |
| 2026-07-10 | 42.58 | 42.87 | 42.44 | 42.67 | -0.047% | 18,999 | -6.890% | |
| 2026-07-09 | 42.88 | 43.13 | 42.69 | 42.69 | +0.827% | 23,611 | -6.934% | |
| 2026-07-08 | 42.13 | 42.55 | 42.00 | 42.34 | -0.142% | 56,760 | -6.164% | |
| 2026-07-07 | 42.95 | 42.95 | 42.18 | 42.40 | -2.026% | 333,207 | -6.297% | |
| 2026-07-06 | 43.21 | 43.77 | 43.21 | 43.28 | +0.691% | 46,422 | -8.196% | |
| 2026-07-02 | 43.86 | 44.05 | 42.58 | 42.98 | -1.590% | 49,453 | -7.562% | |
| 2026-07-01 | 44.56 | 44.56 | 43.67 | 43.67 | -2.819% | 70,027 | -9.032% | |
| 2026-06-30 | 44.74 | 45.11 | 44.55 | 44.94 | +0.588% | 34,705 | -11.596% | |
| 2026-06-29 | 44.61 | 44.69 | 43.97 | 44.68 | +0.722% | 29,252 | -11.076% | |
| 2026-06-26 | 44.39 | 44.68 | 44.15 | 44.36 | -1.189% | 27,601 | -10.433% | |
| 2026-06-25 | 44.89 | 45.21 | 44.56 | 44.89 | +1.428% | 41,298 | -11.499% | |
| 2026-06-24 | 44.28 | 44.67 | 43.92 | 44.26 | -0.232% | 32,057 | -10.235% | |
| 2026-06-23 | 44.15 | 44.78 | 43.89 | 44.36 | -2.499% | 62,659 | -10.444% | |
| 2026-06-22 | 45.04 | 45.66 | 45.00 | 45.50 | +1.585% | 118,811 | -12.681% | |
| 2026-06-18 | 44.74 | 44.91 | 44.28 | 44.79 | +1.703% | 50,727 | -11.297% | |
| 2026-06-17 | 44.45 | 44.92 | 44.00 | 44.04 | -0.878% | 22,757 | -9.787% | |
| 2026-06-16 | 44.71 | 45.16 | 44.31 | 44.43 | -0.336% | 21,691 | -10.578% | |
| 2026-06-15 | 44.68 | 44.87 | 44.47 | 44.58 | +1.655% | 53,136 | -10.879% | |
| 2026-06-12 | 43.43 | 44.12 | 43.38 | 43.85 | +1.514% | 25,609 | -9.404% | |
| 2026-06-11 | 42.36 | 43.45 | 42.36 | 43.20 | +2.857% | 38,920 | -8.032% | |
| 2026-06-10 | 42.82 | 43.36 | 42.00 | 42.00 | -2.484% | 111,544 | -5.405% | |
| 2026-06-09 | 43.88 | 44.17 | 42.22 | 43.07 | -1.102% | 51,491 | -7.755% | |
| 2026-06-08 | 44.30 | 44.30 | 43.50 | 43.55 | -0.069% | 24,545 | -8.772% | |
| 2026-06-05 | 44.82 | 44.82 | 43.42 | 43.58 | -4.009% | 61,708 | -8.834% | |
| 2026-06-04 | 44.85 | 45.57 | 44.66 | 45.40 | +0.204% | 47,397 | -12.489% | |
| 2026-06-03 | 45.64 | 45.92 | 45.23 | 45.31 | -0.670% | 80,031 | -12.310% | |
| 2026-06-02 | 44.32 | 45.61 | 44.32 | 45.61 | +3.417% | 48,155 | -12.898% | |
| 2026-06-01 | 44.19 | 44.40 | 43.77 | 44.11 | -0.923% | 32,526 | -9.922% | |
| 2026-05-29 | 44.83 | 44.83 | 44.21 | 44.52 | -0.725% | 22,955 | -10.753% | |
| 2026-05-28 | 44.95 | 45.26 | 44.59 | 44.84 | -0.616% | 29,662 | -11.400% | |
| 2026-05-27 | 45.32 | 45.37 | 44.78 | 45.12 | -0.018% | 88,485 | -11.946% | |
| 2026-05-26 | 44.96 | 45.25 | 44.83 | 45.13 | +1.919% | 27,858 | -11.962% | |
| 2026-05-22 | 44.02 | 44.37 | 43.78 | 44.28 | +1.325% | 18,702 | -10.272% | |
| 2026-05-21 | 43.07 | 43.84 | 42.98 | 43.70 | +1.469% | 41,118 | -9.083% | |
| 2026-05-20 | 42.68 | 43.23 | 42.59 | 43.07 | +1.238% | 39,165 | -7.747% | |
| 2026-05-19 | 42.58 | 42.75 | 41.82 | 42.54 | -0.831% | 49,017 | -6.606% | |
| 2026-05-18 | 44.02 | 44.06 | 42.50 | 42.90 | -2.397% | 103,680 | -7.382% | |
| 2026-05-15 | 44.55 | 44.55 | 43.75 | 43.95 | -2.251% | 28,566 | -9.602% | |
| 2026-05-14 | 44.92 | 45.02 | 44.50 | 44.96 | +0.699% | 39,256 | -11.637% | |
| 2026-05-13 | 44.91 | 44.98 | 44.23 | 44.65 | +0.112% | 24,487 | -11.019% | |
| 2026-05-12 | 44.70 | 44.70 | 43.62 | 44.60 | -0.435% | 47,884 | -10.919% | |
| 2026-05-11 | 44.00 | 45.00 | 44.00 | 44.80 | +2.420% | 121,903 | -11.307% | |
| 2026-05-08 | 44.32 | 44.32 | 43.61 | 43.74 | -0.531% | 42,347 | -9.161% | |
| 2026-05-07 | 45.05 | 45.05 | 43.68 | 43.97 | -2.287% | 50,078 | -9.643% | |
| 2026-05-06 | 45.02 | 45.11 | 44.42 | 45.00 | +0.720% | 37,478 | -11.709% | |
| 2026-05-05 | 44.33 | 44.95 | 44.33 | 44.68 | +2.089% | 36,758 | -11.074% | |
| 2026-05-04 | 43.92 | 44.20 | 43.50 | 43.76 | -0.651% | 32,637 | -9.216% | |
| 2026-05-01 | 44.19 | 44.45 | 43.77 | 44.05 | +0.709% | 27,554 | -9.807% | |
| 2026-04-30 | 42.71 | 43.84 | 42.71 | 43.74 | +3.504% | 22,182 | -9.168% | |
| 2026-04-29 | 42.78 | 42.83 | 42.16 | 42.26 | -0.683% | 21,353 | -5.985% | |
| 2026-04-28 | 42.62 | 42.81 | 42.06 | 42.55 | -1.526% | 48,498 | -6.627% | |
| 2026-04-27 | 43.08 | 43.29 | 42.75 | 43.21 | +0.330% | 224,542 | -8.052% | |
| 2026-04-24 | 43.32 | 43.33 | 42.86 | 43.07 | +0.067% | 21,618 | -7.749% | |
| 2026-04-23 | 42.57 | 43.20 | 42.50 | 43.04 | +1.104% | 18,816 | -7.687% | |
| 2026-04-22 | 42.58 | 42.90 | 42.15 | 42.57 | +1.269% | 21,474 | -6.668% | |
| 2026-04-21 | 42.70 | 42.81 | 41.92 | 42.04 | -1.199% | 22,550 | -5.484% | |
| 2026-04-20 | 42.46 | 42.68 | 42.41 | 42.55 | +0.152% | 30,691 | -6.617% | |
| 2026-04-17 | 42.37 | 42.64 | 42.20 | 42.48 | +1.015% | 26,370 | -6.475% | |
| 2026-04-16 | 41.98 | 42.15 | 41.75 | 42.05 | +0.195% | 14,245 | -5.526% | |
| 2026-04-15 | 42.24 | 42.24 | 41.79 | 41.97 | -0.775% | 30,007 | -5.342% | |
| 2026-04-14 | 42.29 | 42.32 | 41.76 | 42.30 | +1.025% | 39,222 | -6.076% | |
| 2026-04-13 | 41.56 | 41.87 | 41.56 | 41.87 | +0.219% | 10,974 | -5.113% | |
| 2026-04-10 | 41.87 | 42.12 | 41.69 | 41.78 | +0.392% | 20,219 | -4.906% | |
| 2026-04-09 | 41.19 | 41.93 | 41.19 | 41.62 | +0.693% | 19,640 | -4.533% | |
| 2026-04-08 | 41.15 | 41.33 | 40.90 | 41.33 | +3.656% | 21,900 | -3.871% | |
| 2026-04-07 | 39.68 | 39.96 | 39.52 | 39.87 | +0.353% | 15,438 | -0.357% | |
| 2026-04-06 | 39.73 | 39.95 | 39.55 | 39.73 | -0.191% | 20,636 | -0.006% | |
| 2026-04-02 | 39.02 | 40.02 | 39.02 | 39.81 | +0.053% | 25,081 | -0.196% | |
| 2026-04-01 | 39.63 | 40.12 | 39.63 | 39.79 | +1.147% | 89,982 | -0.144% | |
| 2026-03-31 | 38.64 | 39.54 | 38.62 | 39.34 | +2.625% | 70,343 | +1.001% | |
| 2026-03-30 | 39.48 | 39.48 | 38.05 | 38.33 | -1.899% | 17,707 | +3.652% | |
| 2026-03-27 | 39.00 | 39.51 | 38.95 | 39.07 | -0.020% | 32,735 | +1.684% | |
| 2026-03-26 | 39.82 | 39.86 | 38.96 | 39.08 | -2.548% | 21,373 | +1.663% | |
| 2026-03-25 | 40.17 | 40.36 | 40.02 | 40.10 | +0.691% | 12,329 | -0.927% | |
| 2026-03-24 | 38.87 | 40.01 | 38.87 | 39.83 | +1.417% | 11,446 | -0.242% | |
| 2026-03-23 | 38.82 | 39.68 | 38.82 | 39.27 | +2.483% | 16,685 | +1.171% | |
| 2026-03-20 | 39.77 | 39.77 | 38.06 | 38.32 | -3.554% | 21,545 | +3.684% | |
| 2026-03-19 | 39.01 | 39.76 | 38.90 | 39.73 | +0.236% | 16,115 | -0.002% | |
| 2026-03-18 | 40.09 | 40.09 | 39.58 | 39.64 | -0.972% | 17,258 | +0.234% | |
| 2026-03-17 | 40.20 | 40.29 | 39.95 | 40.03 | +0.240% | 17,719 | -0.740% | |
| 2026-03-16 | 39.94 | 40.12 | 39.65 | 39.93 | +1.052% | 13,231 | -0.502% | |
| 2026-03-13 | 39.79 | 40.00 | 39.35 | 39.51 | -0.128% | 13,483 | +0.545% | |
| 2026-03-12 | 39.64 | 39.99 | 39.54 | 39.57 | -1.039% | 17,402 | +0.416% | |
| 2026-03-11 | 40.98 | 40.98 | 39.77 | 39.98 | -0.421% | 18,015 | -0.628% | |
| 2026-03-10 | 40.21 | 40.65 | 40.01 | 40.15 | +0.348% | 44,837 | -1.046% | |
| 2026-03-09 | 38.98 | 40.07 | 38.75 | 40.01 | +1.665% | 38,116 | -0.702% | |
| 2026-03-06 | 39.47 | 39.77 | 39.25 | 39.36 | -1.848% | 35,011 | +0.951% | |
| 2026-03-05 | 40.79 | 40.79 | 39.66 | 40.10 | -2.318% | 46,020 | -0.915% | |
| 2026-03-04 | 40.98 | 41.24 | 40.66 | 41.05 | +0.539% | 96,268 | -3.212% | |
| 2026-03-03 | 40.88 | 41.09 | 39.88 | 40.83 | -2.120% | 49,080 | -2.690% | |
| 2026-03-02 | 41.23 | 41.91 | 41.19 | 41.71 | +0.223% | 17,975 | -4.753% | |
| 2026-02-27 | 41.50 | 41.62 | 41.15 | 41.62 | -0.359% | 19,683 | -4.541% | |
| 2026-02-26 | 41.91 | 41.91 | 41.16 | 41.77 | -0.382% | 28,574 | -4.884% | |
| 2026-02-25 | 41.95 | 42.11 | 41.40 | 41.93 | +0.388% | 36,734 | -5.247% | |
| 2026-02-24 | 41.10 | 41.88 | 41.08 | 41.77 | +1.783% | 31,933 | -4.879% | |
| 2026-02-23 | 41.09 | 41.34 | 40.72 | 41.04 | -0.264% | 30,576 | -3.183% | |
| 2026-02-20 | 40.98 | 41.20 | 40.84 | 41.15 | +0.623% | 12,630 | -3.439% | |
| 2026-02-19 | 40.55 | 40.93 | 40.38 | 40.89 | +0.740% | 30,815 | -2.838% | |
| 2026-02-18 | 40.75 | 41.04 | 40.38 | 40.59 | -0.246% | 30,381 | -2.119% | |
| 2026-02-17 | 40.75 | 40.80 | 40.34 | 40.69 | -0.119% | 85,137 | -2.359% | |
| 2026-02-13 | 40.18 | 41.05 | 40.18 | 40.74 | +1.578% | 49,766 | -2.475% | |
| 2026-02-12 | 40.67 | 41.14 | 40.11 | 40.11 | -0.594% | 28,447 | -0.937% | |
| 2026-02-11 | 40.30 | 40.53 | 39.98 | 40.35 | +1.319% | 26,540 | -1.525% | |
| 2026-02-10 | 39.92 | 40.12 | 39.66 | 39.82 | +0.230% | 37,817 | -0.226% | |
| 2026-02-09 | 39.03 | 39.90 | 39.00 | 39.73 | +1.823% | 49,978 | +0.004% | |
| 2026-02-06 | 38.40 | 39.07 | 38.40 | 39.02 | +2.989% | 55,179 | +1.827% | |
| 2026-02-05 | 37.82 | 38.15 | 37.72 | 37.88 | -0.701% | 16,699 | +4.871% | |
| 2026-02-04 | 39.15 | 39.15 | 37.70 | 38.15 | -1.905% | 35,737 | +4.136% | |
| 2026-02-03 | 38.43 | 39.06 | 38.36 | 38.89 | +2.163% | 30,396 | +2.151% | |
| 2026-02-02 | 37.94 | 38.17 | 37.92 | 38.07 | +0.333% | 27,078 | +4.360% | |
| 2026-01-30 | 38.27 | 38.63 | 37.70 | 37.94 | -1.801% | 27,999 | +4.708% | |
| 2026-01-29 | 38.90 | 39.07 | 38.13 | 38.64 | -0.311% | 40,021 | +2.823% | |
| 2026-01-28 | 38.53 | 38.77 | 38.38 | 38.76 | +0.675% | 31,305 | +2.503% | |
| 2026-01-27 | 37.90 | 38.51 | 37.90 | 38.50 | +1.856% | 28,866 | +3.195% | |
| 2026-01-26 | 37.90 | 38.15 | 37.74 | 37.80 | +0.117% | 97,702 | +5.110% | |
| 2026-01-23 | 38.04 | 38.04 | 37.66 | 37.75 | -0.855% | 44,362 | +5.232% | |
| 2026-01-22 | 38.30 | 38.56 | 37.84 | 38.08 | +0.254% | 33,339 | +4.333% | |
| 2026-01-21 | 37.82 | 38.10 | 37.44 | 37.98 | +1.499% | 60,143 | +4.597% | |
| 2026-01-20 | 37.50 | 37.84 | 37.35 | 37.42 | -0.949% | 34,925 | +6.166% | |
| 2026-01-16 | 37.53 | 37.96 | 37.45 | 37.78 | +0.643% | 37,784 | +5.158% | |
| 2026-01-15 | 37.28 | 38.00 | 37.28 | 37.54 | +1.390% | 40,567 | +5.834% | |
| 2026-01-14 | 36.77 | 37.16 | 36.77 | 37.03 | +0.392% | 89,209 | +7.305% | |
| 2026-01-13 | 36.59 | 37.00 | 36.59 | 36.88 | +0.792% | 32,971 | +7.726% | |
| 2026-01-12 | 36.13 | 36.64 | 36.13 | 36.59 | +0.859% | 29,592 | +8.579% | |
| 2026-01-09 | 36.19 | 36.53 | 36.19 | 36.28 | +1.283% | 108,349 | +9.512% | |
| 2026-01-08 | 35.87 | 36.16 | 35.76 | 35.82 | -0.540% | 19,505 | +10.918% | |
| 2026-01-07 | 36.38 | 36.38 | 35.90 | 36.01 | -1.507% | 48,897 | +10.318% | |
| 2026-01-06 | 36.29 | 36.59 | 36.07 | 36.56 | +0.549% | 59,322 | +8.656% | |
| 2026-01-05 | 36.20 | 36.58 | 36.07 | 36.37 | +0.720% | 104,167 | +9.252% | |
| 2026-01-02 | 35.26 | 36.17 | 35.26 | 36.11 | +2.584% | 25,656 | +10.039% | |
| 2025-12-31 | 35.70 | 35.70 | 35.20 | 35.20 | -0.737% | 10,375 | +12.882% | |
| 2025-12-30 | 35.58 | 35.58 | 35.41 | 35.46 | -0.204% | 11,885 | +12.051% | |
| 2025-12-29 | 35.50 | 35.66 | 35.47 | 35.53 | -0.505% | 8,450 | +11.822% | |
| 2025-12-26 | 35.81 | 35.81 | 35.58 | 35.71 | -0.147% | 8,067 | +11.257% | |
| 2025-12-24 | 35.71 | 35.77 | 35.61 | 35.76 | +0.173% | 4,494 | +11.093% | |
| 2025-12-23 | 35.49 | 35.80 | 35.45 | 35.70 | +0.459% | 39,813 | +11.286% | |
| 2025-12-22 | 35.38 | 35.61 | 35.30 | 35.54 | +1.057% | 16,098 | +11.796% | |
| 2025-12-19 | 35.10 | 35.41 | 35.10 | 35.17 | +0.465% | 27,260 | +12.978% | |
| 2025-12-18 | 35.06 | 35.34 | 34.89 | 35.00 | +0.726% | 29,973 | +13.504% | |
| 2025-12-17 | 35.40 | 36.10 | 34.67 | 34.75 | -1.925% | 17,537 | +14.328% | |
| 2025-12-16 | 35.73 | 35.75 | 35.20 | 35.43 | -0.743% | 44,722 | +12.127% | |
| 2025-12-15 | 36.05 | 36.05 | 35.61 | 35.70 | +0.039% | 47,147 | +11.294% | |
| 2025-12-12 | 36.69 | 36.69 | 35.50 | 35.68 | -2.693% | 22,014 | +11.337% | |
| 2025-12-11 | 36.24 | 36.73 | 36.03 | 36.67 | +1.031% | 18,423 | +8.339% | |
| 2025-12-10 | 36.12 | 36.41 | 35.92 | 36.30 | +0.551% | 10,716 | +9.456% | |
| 2025-12-09 | 36.04 | 36.41 | 36.04 | 36.10 | -0.004% | 38,761 | +10.059% | |
| 2025-12-08 | 36.58 | 36.58 | 36.08 | 36.10 | -0.649% | 19,839 | +10.054% | |
| 2025-12-05 | 36.50 | 36.51 | 36.28 | 36.34 | -0.319% | 32,480 | +9.340% | |
| 2025-12-04 | 35.83 | 36.54 | 35.83 | 36.45 | +1.480% | 27,884 | +8.991% | |
| 2025-12-03 | 35.77 | 35.97 | 35.53 | 35.92 | +0.281% | 25,874 | +10.605% | |
| 2025-12-02 | 36.02 | 36.05 | 35.73 | 35.82 | -0.167% | 18,668 | +10.916% | |
| 2025-12-01 | 36.25 | 36.25 | 35.83 | 35.88 | -1.806% | 16,657 | +10.730% | |
| 2025-11-28 | 36.18 | 36.54 | 36.18 | 36.54 | +1.079% | 7,798 | +8.730% | |
| 2025-11-26 | 35.86 | 36.29 | 35.86 | 36.15 | +1.346% | 17,945 | +9.903% | |
| 2025-11-25 | 35.53 | 35.67 | 35.18 | 35.67 | +0.507% | 28,430 | +11.382% | |
| 2025-11-24 | 35.01 | 35.51 | 34.96 | 35.49 | +1.926% | 429,113 | +11.947% | |
| 2025-11-21 | 34.82 | 35.08 | 34.31 | 34.82 | +0.890% | 270,290 | +14.103% | |
| 2025-11-20 | 36.04 | 36.12 | 34.49 | 34.51 | -2.535% | 37,766 | +15.119% | |
| 2025-11-19 | 35.38 | 35.67 | 35.28 | 35.41 | +0.306% | 17,804 | +12.200% | |
| 2025-11-18 | 35.27 | 35.60 | 35.10 | 35.30 | -0.220% | 43,861 | +12.543% | |
| 2025-11-17 | 35.67 | 35.86 | 35.24 | 35.38 | -0.806% | 10,539 | +12.295% | |
| 2025-11-14 | 35.12 | 35.97 | 35.02 | 35.67 | +0.189% | 19,676 | +11.390% | |
| 2025-11-13 | 36.46 | 36.47 | 35.44 | 35.60 | -2.833% | 50,389 | +11.601% | |
| 2025-11-12 | 36.74 | 36.78 | 36.53 | 36.64 | +0.371% | 12,265 | +8.440% | |
| 2025-11-11 | 36.88 | 36.88 | 36.40 | 36.50 | -1.050% | 17,899 | +8.842% | |
| 2025-11-10 | 36.99 | 37.00 | 36.48 | 36.89 | +1.237% | 12,340 | +7.699% | |
| 2025-11-07 | 35.92 | 36.44 | 35.57 | 36.44 | +0.439% | 21,971 | +9.030% | |
| 2025-11-06 | 36.75 | 36.80 | 36.19 | 36.28 | -0.983% | 17,994 | +9.509% | |
| 2025-11-05 | 36.14 | 36.81 | 36.14 | 36.64 | +1.953% | 17,706 | +8.433% | |
| 2025-11-04 | 36.15 | 36.27 | 35.94 | 35.94 | -1.863% | 36,565 | +10.551% | |
| 2025-11-03 | 36.78 | 36.78 | 36.28 | 36.62 | -0.135% | 19,335 | +8.491% | |
| 2025-10-31 | 36.83 | 36.83 | 36.40 | 36.67 | +0.082% | 11,444 | +8.345% | |
| 2025-10-30 | 37.13 | 37.20 | 36.60 | 36.64 | -1.323% | 29,139 | +8.433% | |
| 2025-10-29 | 37.05 | 37.53 | 37.03 | 37.13 | +0.680% | 30,872 | +6.999% | |
| 2025-10-28 | 37.16 | 37.16 | 36.71 | 36.88 | -0.726% | 15,937 | +7.727% | |
| 2025-10-27 | 37.42 | 37.42 | 36.86 | 37.15 | +0.054% | 27,227 | +6.945% | |
| 2025-10-24 | 37.07 | 37.21 | 37.05 | 37.13 | +1.670% | 9,830 | +7.002% | |
| 2025-10-23 | 36.20 | 36.66 | 36.20 | 36.52 | +1.357% | 22,195 | +8.790% | |
| 2025-10-22 | 36.74 | 36.74 | 35.80 | 36.03 | -1.672% | 15,194 | +10.266% | |
| 2025-10-21 | 37.06 | 37.06 | 36.55 | 36.64 | -0.922% | 44,960 | +8.422% | |
| 2025-10-20 | 37.04 | 37.17 | 36.90 | 36.98 | +1.107% | 18,488 | +7.422% | |
| 2025-10-17 | 36.76 | 36.82 | 36.40 | 36.58 | -0.774% | 24,361 | +8.611% | |
| 2025-10-16 | 37.52 | 37.53 | 36.75 | 36.87 | -1.096% | 23,069 | +7.770% | |
| 2025-10-15 | 37.34 | 37.60 | 36.93 | 37.27 | +1.019% | 30,297 | +6.589% | |
| 2025-10-14 | 36.36 | 37.16 | 36.12 | 36.90 | +0.522% | 23,064 | +7.675% | |
| 2025-10-13 | 36.38 | 36.85 | 36.38 | 36.71 | +2.873% | 21,743 | +8.237% | |
| 2025-10-10 | 36.52 | 36.76 | 35.68 | 35.68 | -2.106% | 33,363 | +11.347% | |
| 2025-10-09 | 36.90 | 36.90 | 36.40 | 36.45 | -0.749% | 18,294 | +9.002% | |
| 2025-10-08 | 36.37 | 36.72 | 36.37 | 36.72 | +1.241% | 14,008 | +8.185% | |
| 2025-10-07 | 36.70 | 36.72 | 36.12 | 36.27 | -0.619% | 18,368 | +9.527% | |
| 2025-10-06 | 36.59 | 36.65 | 36.42 | 36.50 | +0.676% | 26,387 | +8.849% | |
| 2025-10-03 | 36.21 | 36.51 | 36.20 | 36.26 | +0.486% | 75,923 | +9.584% | |
| 2025-10-02 | 36.16 | 36.20 | 35.88 | 36.08 | +0.120% | 96,259 | +10.116% | |
| 2025-10-01 | 35.75 | 36.11 | 35.69 | 36.04 | +0.661% | 11,428 | +10.249% | |
| 2025-09-30 | 35.54 | 35.80 | 35.41 | 35.80 | +0.800% | 22,950 | +10.978% | |
| 2025-09-29 | 35.52 | 35.61 | 35.43 | 35.52 | +0.369% | 16,801 | +11.865% | |
| 2025-09-26 | 35.18 | 35.39 | 35.13 | 35.39 | +0.883% | 8,550 | +12.278% | |
| 2025-09-25 | 35.00 | 35.17 | 34.73 | 35.08 | -1.362% | 22,408 | +13.269% | |
| 2025-09-24 | 35.70 | 35.70 | 35.53 | 35.56 | -0.196% | 18,721 | +11.727% | |
| 2025-09-23 | 35.72 | 35.80 | 35.52 | 35.63 | -0.090% | 7,910 | +11.507% | |
| 2025-09-22 | 35.29 | 35.71 | 35.20 | 35.66 | +1.057% | 14,796 | +11.406% | |
| 2025-09-19 | 35.17 | 35.38 | 35.02 | 35.29 | +0.776% | 11,646 | +12.584% | |
| 2025-09-18 | 34.69 | 35.16 | 34.59 | 35.02 | +1.090% | 17,399 | +13.458% | |
| 2025-09-17 | 34.63 | 34.78 | 34.49 | 34.64 | +0.305% | 13,104 | +14.694% | |
| 2025-09-16 | 34.98 | 34.98 | 34.50 | 34.53 | -1.217% | 16,322 | +15.044% | |
| 2025-09-15 | 34.69 | 35.01 | 34.69 | 34.96 | +0.807% | 7,467 | +13.644% | |
| 2025-09-12 | 34.71 | 34.80 | 34.61 | 34.68 | -0.288% | 32,090 | +14.562% | |
| 2025-09-11 | 34.49 | 34.78 | 34.43 | 34.78 | +1.017% | 192,872 | +14.232% | |
| 2025-09-10 | 34.06 | 34.51 | 34.06 | 34.43 | +1.774% | 17,514 | +15.394% | |
| 2025-09-09 | 33.88 | 33.88 | 33.65 | 33.83 | +0.178% | 17,436 | +17.440% | |
| 2025-09-08 | 33.87 | 33.87 | 33.68 | 33.77 | -0.156% | 7,563 | +17.649% | |
| 2025-09-05 | 34.06 | 34.06 | 33.40 | 33.82 | -0.139% | 12,285 | +17.465% | |
| 2025-09-04 | 33.75 | 33.87 | 33.58 | 33.87 | +0.762% | 10,009 | +17.301% | |
| 2025-09-03 | 33.67 | 33.71 | 33.47 | 33.61 | -0.167% | 11,710 | +18.196% | |
| 2025-09-02 | 33.74 | 33.74 | 33.33 | 33.67 | -0.592% | 18,971 | +17.998% | |
| 2025-08-29 | 34.27 | 34.27 | 33.83 | 33.87 | -1.046% | 18,178 | +17.300% | |
| 2025-08-28 | 34.23 | 34.31 | 34.13 | 34.23 | +0.398% | 73,151 | +16.072% | |
| 2025-08-27 | 34.08 | 34.56 | 34.02 | 34.09 | +0.018% | 19,645 | +16.534% | |
| 2025-08-26 | 33.97 | 34.14 | 33.96 | 34.09 | +0.690% | 16,841 | +16.555% | |
| 2025-08-25 | 34.03 | 34.09 | 33.81 | 33.85 | -0.581% | 18,198 | +17.359% | |
| 2025-08-22 | 33.71 | 34.27 | 33.70 | 34.05 | +1.622% | 13,658 | +16.677% | |
| 2025-08-21 | 33.59 | 33.71 | 33.39 | 33.51 | -0.269% | 11,609 | +18.569% | |
| 2025-08-20 | 33.67 | 33.77 | 33.34 | 33.60 | -0.448% | 15,193 | +18.250% | |
| 2025-08-19 | 33.90 | 33.91 | 33.67 | 33.75 | -0.223% | 16,685 | +17.721% | |
| 2025-08-18 | 33.90 | 33.90 | 33.78 | 33.82 | +0.240% | 29,529 | +17.459% | |
| 2025-08-15 | 34.01 | 34.01 | 33.70 | 33.74 | -0.546% | 14,453 | +17.740% | |
| 2025-08-14 | 34.08 | 34.16 | 33.88 | 33.93 | -1.541% | 21,724 | +17.097% | |
| 2025-08-13 | 34.52 | 34.52 | 34.03 | 34.46 | +0.262% | 169,034 | +15.293% | |
| 2025-08-12 | 33.99 | 34.37 | 33.90 | 34.37 | +1.658% | 11,840 | +15.595% | |
| 2025-08-11 | 34.13 | 34.13 | 33.77 | 33.81 | -0.611% | 21,566 | +17.512% | |
| 2025-08-08 | 34.20 | 34.20 | 33.90 | 34.02 | -0.184% | 19,478 | +16.794% | |
| 2025-08-07 | 34.17 | 34.22 | 33.90 | 34.08 | +0.605% | 9,418 | +16.579% | |
| 2025-08-06 | 34.07 | 34.07 | 33.77 | 33.88 | -0.518% | 34,158 | +17.284% | |
| 2025-08-05 | 34.36 | 34.42 | 33.85 | 34.05 | -0.458% | 16,151 | +16.676% | |
| 2025-08-04 | 33.99 | 34.22 | 33.99 | 34.21 | +1.363% | 36,627 | +16.142% | |
| 2025-08-01 | 33.72 | 33.91 | 33.11 | 33.75 | -0.851% | 26,394 | +17.725% | |
| 2025-07-31 | 34.02 | 34.35 | 33.91 | 34.04 | +0.571% | 26,358 | +16.723% | |
| 2025-07-30 | 33.89 | 34.24 | 33.65 | 33.84 | +0.489% | 21,823 | +17.389% | |
| 2025-07-29 | 33.72 | 33.81 | 33.57 | 33.68 | +0.355% | 11,160 | +17.963% | |
| 2025-07-28 | 33.88 | 33.88 | 33.47 | 33.56 | -0.421% | 18,437 | +18.382% | |
| 2025-07-25 | 33.42 | 33.74 | 33.42 | 33.70 | +1.166% | 20,285 | +17.883% | |
| 2025-07-24 | 33.29 | 33.65 | 33.22 | 33.31 | +0.210% | 23,946 | +19.258% | |
| 2025-07-23 | 33.29 | 33.41 | 33.08 | 33.24 | +0.937% | 16,413 | +19.509% | |
| 2025-07-22 | 32.86 | 33.00 | 32.60 | 32.94 | +0.456% | 11,425 | +20.629% | |
| 2025-07-21 | 33.20 | 33.20 | 32.74 | 32.79 | -0.749% | 16,534 | +21.179% | |
| 2025-07-18 | 32.87 | 33.10 | 32.87 | 33.03 | +1.088% | 13,969 | +20.271% | |
| 2025-07-17 | 32.38 | 32.74 | 32.38 | 32.68 | +1.177% | 38,369 | +21.579% | |
| 2025-07-16 | 32.29 | 32.35 | 32.02 | 32.30 | +0.274% | 15,823 | +23.010% | |
| 2025-07-15 | 32.59 | 32.59 | 32.10 | 32.21 | -1.889% | 20,472 | +23.347% | |
| 2025-07-14 | 32.33 | 32.83 | 32.21 | 32.83 | +1.672% | 18,099 | +21.017% | |
| 2025-07-11 | 32.18 | 32.53 | 32.03 | 32.29 | -0.124% | 61,953 | +23.041% | |
| 2025-07-10 | 32.17 | 32.40 | 32.01 | 32.33 | +0.466% | 25,140 | +22.889% | |
| 2025-07-09 | 32.15 | 32.19 | 31.87 | 32.18 | +0.688% | 11,031 | +23.462% | |
| 2025-07-08 | 32.22 | 32.22 | 31.82 | 31.96 | -0.745% | 15,045 | +24.312% | |
| 2025-07-07 | 32.30 | 32.33 | 32.02 | 32.20 | -0.441% | 18,967 | +23.385% | |
| 2025-07-03 | 32.18 | 32.40 | 32.18 | 32.34 | +1.101% | 13,869 | +22.841% | |
| 2025-07-02 | 31.92 | 32.06 | 31.79 | 31.99 | +0.378% | 49,657 | +24.194% | |
| 2025-07-01 | 32.01 | 32.01 | 31.61 | 31.87 | -0.500% | 14,172 | +24.663% | |
| 2025-06-30 | 31.93 | 32.13 | 31.78 | 32.03 | +0.565% | 22,213 | +24.040% | |
| 2025-06-27 | 31.99 | 32.09 | 31.70 | 31.85 | +0.063% | 60,386 | +24.741% | |
| 2025-06-26 | 31.48 | 31.83 | 31.48 | 31.83 | +1.865% | 15,477 | +24.819% | |
| 2025-06-25 | 31.57 | 31.57 | 31.18 | 31.25 | -0.929% | 20,152 | +27.148% | |
| 2025-06-24 | 31.30 | 31.54 | 31.25 | 31.54 | +1.285% | 24,002 | +25.967% | |
| 2025-06-23 | 30.81 | 31.14 | 30.81 | 31.14 | +0.875% | 13,733 | +27.585% | |
| 2025-06-20 | 31.37 | 31.37 | 30.75 | 30.87 | -2.526% | 66,235 | +28.701% | Div $0.049 |
| 2025-06-18 | 30.93 | 31.67 | 30.88 | 31.67 | +2.625% | 25,510 | +25.450% | |
| 2025-06-17 | 31.05 | 31.11 | 30.80 | 30.86 | -1.311% | 14,500 | +28.743% | |
| 2025-06-16 | 31.34 | 31.49 | 31.10 | 31.27 | +0.741% | 14,901 | +27.055% | |
| 2025-06-13 | 31.05 | 31.15 | 30.88 | 31.04 | -0.767% | 16,047 | +27.996% | |
| 2025-06-12 | 31.06 | 31.28 | 31.06 | 31.28 | +0.739% | 14,864 | +27.014% | |
| 2025-06-11 | 31.09 | 31.16 | 30.96 | 31.05 | +0.487% | 34,648 | +27.952% | |
| 2025-06-10 | 31.10 | 31.10 | 30.69 | 30.90 | -0.073% | 30,307 | +28.576% | |
| 2025-06-09 | 31.21 | 31.26 | 30.89 | 30.92 | -0.393% | 75,141 | +28.482% | |
| 2025-06-06 | 31.08 | 31.08 | 30.88 | 31.04 | +0.696% | 27,319 | +27.977% | |
| 2025-06-05 | 30.98 | 30.98 | 30.71 | 30.83 | +0.016% | 16,685 | +28.868% | |
| 2025-06-04 | 31.16 | 31.16 | 30.82 | 30.82 | -0.677% | 26,132 | +28.889% | |
| 2025-06-03 | 30.85 | 31.11 | 30.65 | 31.04 | +1.455% | 77,150 | +28.017% | |
| 2025-06-02 | 30.58 | 30.62 | 30.22 | 30.59 | +0.262% | 57,560 | +29.879% | |
| 2025-05-30 | 30.43 | 30.65 | 30.19 | 30.51 | +0.066% | 75,467 | +30.220% | |
| 2025-05-29 | 30.67 | 30.67 | 30.34 | 30.49 | +0.395% | 32,325 | +30.305% | |
| 2025-05-28 | 30.86 | 30.86 | 30.37 | 30.37 | -1.332% | 45,957 | +30.820% | |
| 2025-05-27 | 30.74 | 30.96 | 30.57 | 30.78 | +1.626% | 88,804 | +29.077% | |
| 2025-05-23 | 29.96 | 30.33 | 29.93 | 30.29 | +1.090% | 10,076 | +31.176% | |
| 2025-05-22 | 30.08 | 30.13 | 29.76 | 29.96 | -0.889% | 20,462 | +32.606% | |
| 2025-05-21 | 30.66 | 30.69 | 30.15 | 30.23 | -1.596% | 136,942 | +31.427% | |
| 2025-05-20 | 30.72 | 32.04 | 30.72 | 30.72 | +0.228% | 56,678 | +29.329% | |
| 2025-05-19 | 30.43 | 30.69 | 30.38 | 30.65 | -0.317% | 20,805 | +29.625% | |
| 2025-05-16 | 30.61 | 30.79 | 30.43 | 30.75 | +0.669% | 20,139 | +29.214% | |
| 2025-05-15 | 30.27 | 30.63 | 30.27 | 30.54 | +0.619% | 23,592 | +30.079% | |
| 2025-05-14 | 30.27 | 30.36 | 30.10 | 30.36 | -0.328% | 10,671 | +30.885% | |
| 2025-05-13 | 30.11 | 30.53 | 30.11 | 30.45 | +1.832% | 9,253 | +30.455% | |
| 2025-05-12 | 29.90 | 29.97 | 29.80 | 29.91 | +2.296% | 3,286 | +32.845% | |
| 2025-05-09 | 29.19 | 29.24 | 29.07 | 29.24 | +0.273% | 1,367 | +35.895% | |
| 2025-05-08 | 29.30 | 29.31 | 29.11 | 29.16 | +0.463% | 2,863 | +36.266% | |
| 2025-05-07 | 28.83 | 29.11 | 28.83 | 29.02 | +0.842% | 4,945 | +36.898% | |
| 2025-05-06 | 28.84 | 28.91 | 28.67 | 28.78 | +0.366% | 4,153 | +38.050% | |
| 2025-05-05 | 28.73 | 28.74 | 28.67 | 28.67 | -0.309% | 1,015 | +38.556% | |
| 2025-05-02 | 28.85 | 28.85 | 28.76 | 28.76 | +1.701% | 1,153 | +38.127% | |
| 2025-05-01 | 28.35 | 28.41 | 28.28 | 28.28 | +0.872% | 2,880 | +40.477% | |
| 2025-04-30 | 27.56 | 28.04 | 27.56 | 28.04 | -1.029% | 5,378 | +41.703% | |
| 2025-04-29 | 28.12 | 28.36 | 28.12 | 28.33 | +0.505% | 1,664 | +40.245% | |
| 2025-04-28 | 28.13 | 28.19 | 28.02 | 28.19 | +0.457% | 14,058 | +40.953% | |
| 2025-04-25 | 28.03 | 28.08 | 27.96 | 28.06 | +0.173% | 1,993 | +41.597% | |
| 2025-04-24 | 27.49 | 28.06 | 27.49 | 28.01 | +2.308% | 4,509 | +41.842% | |
| 2025-04-23 | 27.95 | 27.95 | 27.27 | 27.38 | +1.308% | 3,227 | +45.115% | |
| 2025-04-22 | 26.94 | 27.02 | 26.84 | 27.02 | +2.966% | 201 | +47.014% | |
| 2025-04-21 | 26.52 | 26.52 | 26.25 | 26.25 | -2.680% | 743 | +51.374% | |
| 2025-04-17 | 27.04 | 27.25 | 26.97 | 26.97 | +0.778% | 4,315 | +47.317% | |
| 2025-04-16 | 26.97 | 26.98 | 26.50 | 26.76 | -0.890% | 10,106 | +48.463% | |
| 2025-04-15 | 27.20 | 27.26 | 26.98 | 27.00 | 0.000% | 12,293 | +47.142% |