HMYY
GraniteShares YieldBoost HIMS ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,355
HMYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.4100 | 5.4100 | 5.3580 | 5.3795 | -1.294% | 3,365 | 0.000% | |
| 2026-10-01 | 5.4400 | 5.4750 | 5.4400 | 5.4500 | -0.274% | 1,736 | -1.294% | |
| 2026-09-30 | 5.4890 | 5.4890 | 5.4650 | 5.4650 | +1.017% | 561 | -1.565% | |
| 2026-09-29 | 5.4300 | 5.4300 | 5.4000 | 5.4100 | +0.093% | 2,639 | -0.564% | |
| 2026-09-28 | 5.3800 | 5.4400 | 5.3700 | 5.4050 | -0.092% | 8,734 | -0.472% | |
| 2026-09-25 | 5.4100 | 5.4200 | 5.3600 | 5.4100 | -1.187% | 3,395 | -0.564% | |
| 2026-09-24 | 5.4000 | 5.4800 | 5.3700 | 5.4750 | +0.656% | 7,573 | -1.744% | |
| 2026-09-23 | 5.4620 | 5.4654 | 5.4300 | 5.4393 | -0.470% | 7,848 | -1.099% | |
| 2026-09-22 | 5.4600 | 5.4799 | 5.4599 | 5.4650 | +0.552% | 5,873 | -1.565% | |
| 2026-09-21 | 5.3800 | 5.4399 | 5.3800 | 5.4350 | +1.589% | 3,715 | -1.021% | |
| 2026-09-18 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | -1.292% | 5,575 | +0.551% | |
| 2026-09-17 | 5.4500 | 5.4600 | 5.4150 | 5.4200 | -0.092% | 4,306 | -0.747% | |
| 2026-09-16 | 5.3700 | 5.4250 | 5.3700 | 5.4250 | +0.743% | 938 | -0.839% | |
| 2026-09-15 | 5.4100 | 5.4200 | 5.3800 | 5.3850 | -0.554% | 4,000 | -0.102% | |
| 2026-09-14 | 5.3400 | 5.4300 | 5.3400 | 5.4150 | +1.786% | 4,037 | -0.656% | |
| 2026-09-11 | 5.3200 | 5.3200 | 5.2700 | 5.3200 | -1.447% | 3,437 | +1.118% | |
| 2026-09-10 | 5.3981 | 5.3981 | 5.3981 | 5.3981 | +0.668% | 311 | -0.345% | |
| 2026-09-09 | 5.3881 | 5.3881 | 5.3050 | 5.3623 | -0.236% | 3,392 | +0.321% | |
| 2026-09-08 | 5.3700 | 5.3900 | 5.3500 | 5.3750 | +0.373% | 5,505 | +0.084% | |
| 2026-09-04 | 5.3423 | 5.3700 | 5.3400 | 5.3550 | -1.923% | 8,934 | +0.458% | |
| 2026-09-03 | 5.5500 | 5.7050 | 5.4500 | 5.4600 | -0.907% | 4,763 | -1.474% | |
| 2026-09-02 | 5.5690 | 5.6050 | 5.5100 | 5.5100 | -0.629% | 5,739 | -2.368% | |
| 2026-09-01 | 5.6300 | 5.6300 | 5.5449 | 5.5449 | -1.860% | 2,291 | -2.983% | |
| 2026-08-31 | 5.5800 | 5.6500 | 5.5800 | 5.6500 | +1.073% | 8,347 | -4.788% | |
| 2026-08-28 | 5.7000 | 5.7000 | 5.5900 | 5.5900 | -3.476% | 2,396 | -3.766% | |
| 2026-08-27 | 5.7600 | 5.8000 | 5.7250 | 5.7913 | +0.543% | 10,975 | -7.111% | |
| 2026-08-26 | 5.9300 | 5.9300 | 5.7600 | 5.7600 | -3.356% | 8,631 | -6.606% | |
| 2026-08-25 | 5.9000 | 5.9600 | 5.9000 | 5.9600 | +1.533% | 2,226 | -9.740% | |
| 2026-08-24 | 5.9600 | 5.9600 | 5.8600 | 5.8700 | -2.085% | 7,435 | -8.356% | |
| 2026-08-21 | 5.9100 | 5.9950 | 5.9100 | 5.9950 | -0.415% | 12,445 | -10.267% | |
| 2026-08-20 | 5.9900 | 6.0300 | 5.9900 | 6.0200 | +0.501% | 1,600 | -10.640% | |
| 2026-08-19 | 5.8300 | 5.9900 | 5.8300 | 5.9900 | +3.903% | 6,306 | -10.192% | |
| 2026-08-18 | 5.8000 | 5.8399 | 5.7650 | 5.7650 | -1.296% | 7,487 | -6.687% | |
| 2026-08-17 | 5.8206 | 5.8532 | 5.7900 | 5.8407 | +0.184% | 2,114 | -7.896% | |
| 2026-08-14 | 5.8800 | 5.8800 | 5.8300 | 5.8300 | -2.181% | 5,300 | -7.727% | |
| 2026-08-13 | 6.0050 | 6.0050 | 5.9600 | 5.9600 | -0.634% | 5,685 | -9.740% | |
| 2026-08-12 | 6.0450 | 6.0600 | 5.9980 | 5.9980 | -2.582% | 1,623 | -10.312% | |
| 2026-08-11 | 6.1000 | 6.1800 | 6.1000 | 6.1570 | -0.211% | 4,564 | -12.628% | |
| 2026-08-10 | 6.1300 | 6.1800 | 6.1300 | 6.1700 | +0.312% | 5,011 | -12.812% | |
| 2026-08-07 | 6.1800 | 6.1800 | 6.0904 | 6.1508 | -0.472% | 3,353 | -12.540% | |
| 2026-08-06 | 6.2200 | 6.2200 | 6.1800 | 6.1800 | -0.643% | 6,599 | -12.953% | |
| 2026-08-05 | 6.2200 | 6.2298 | 6.2200 | 6.2200 | 0.000% | 1,434 | -13.513% | |
| 2026-08-04 | 6.2150 | 6.2300 | 6.2088 | 6.2200 | +0.323% | 5,503 | -13.513% | |
| 2026-08-03 | 6.1540 | 6.2000 | 6.1520 | 6.2000 | +1.071% | 1,832 | -13.234% | |
| 2026-07-31 | 6.1600 | 6.1600 | 6.0925 | 6.1343 | -0.978% | 1,014 | -12.305% | |
| 2026-07-30 | 6.1510 | 6.1949 | 6.1510 | 6.1949 | +0.812% | 3,727 | -13.162% | |
| 2026-07-29 | 6.2500 | 6.2500 | 6.1450 | 6.1450 | -1.601% | 3,691 | -12.457% | |
| 2026-07-28 | 6.3400 | 6.3400 | 6.2100 | 6.2450 | -0.636% | 1,111 | -13.859% | |
| 2026-07-27 | 6.3100 | 6.3100 | 6.2500 | 6.2850 | +0.802% | 2,021 | -14.407% | |
| 2026-07-24 | 6.3000 | 6.3000 | 6.2350 | 6.2350 | -4.444% | 4,392 | -13.721% | |
| 2026-07-23 | 6.5097 | 6.6100 | 6.4800 | 6.5250 | +0.772% | 12,025 | -17.556% | |
| 2026-07-22 | 6.5000 | 6.5000 | 6.4750 | 6.4750 | -0.461% | 4,701 | -16.919% | |
| 2026-07-21 | 6.5300 | 6.5500 | 6.5000 | 6.5050 | -0.274% | 3,703 | -17.302% | |
| 2026-07-20 | 6.5300 | 6.5410 | 6.5229 | 6.5229 | -0.490% | 4,041 | -17.529% | |
| 2026-07-17 | 6.5600 | 6.6398 | 6.5550 | 6.5550 | -2.528% | 2,325 | -17.933% | |
| 2026-07-16 | 6.8400 | 6.8400 | 6.7200 | 6.7250 | -1.753% | 10,676 | -20.007% | |
| 2026-07-15 | 6.8150 | 6.8500 | 6.8050 | 6.8450 | +2.164% | 1,679 | -21.410% | |
| 2026-07-14 | 6.6900 | 6.7099 | 6.6800 | 6.7000 | +0.635% | 3,094 | -19.709% | |
| 2026-07-13 | 6.6300 | 6.6827 | 6.6300 | 6.6577 | -0.259% | 2,659 | -19.199% | |
| 2026-07-10 | 6.6899 | 6.6899 | 6.6400 | 6.6750 | -2.555% | 1,750 | -19.408% | |
| 2026-07-09 | 6.8700 | 6.8800 | 6.8500 | 6.8500 | -0.589% | 4,863 | -21.467% | |
| 2026-07-08 | 6.8800 | 6.9000 | 6.8409 | 6.8906 | -0.591% | 4,984 | -21.930% | |
| 2026-07-07 | 6.9750 | 7.0100 | 6.9316 | 6.9316 | -1.330% | 8,307 | -22.392% | |
| 2026-07-06 | 6.8600 | 7.0400 | 6.8600 | 7.0250 | +1.006% | 7,033 | -23.423% | |
| 2026-07-02 | 6.9600 | 7.0000 | 6.9491 | 6.9550 | -1.766% | 3,280 | -22.653% | |
| 2026-07-01 | 7.0701 | 7.0899 | 7.0701 | 7.0800 | +0.855% | 2,061 | -24.018% | |
| 2026-06-30 | 6.9500 | 7.0699 | 6.9291 | 7.0200 | +0.704% | 7,434 | -23.369% | |
| 2026-06-29 | 6.9900 | 7.0100 | 6.9198 | 6.9709 | +0.013% | 8,366 | -22.829% | |
| 2026-06-26 | 6.9000 | 7.0349 | 6.9000 | 6.9700 | -0.911% | 3,528 | -22.819% | |
| 2026-06-25 | 6.9604 | 7.0341 | 6.9500 | 7.0341 | -0.078% | 4,525 | -23.523% | |
| 2026-06-24 | 7.0100 | 7.0400 | 6.9650 | 7.0396 | +0.279% | 2,907 | -23.582% | |
| 2026-06-23 | 7.0500 | 7.0792 | 7.0200 | 7.0200 | -0.142% | 3,135 | -23.369% | |
| 2026-06-22 | 7.0500 | 7.0699 | 7.0200 | 7.0300 | -0.284% | 6,692 | -23.478% | |
| 2026-06-18 | 7.0197 | 7.0500 | 7.0197 | 7.0500 | -0.633% | 3,476 | -23.695% | |
| 2026-06-17 | 7.0800 | 7.1100 | 7.0800 | 7.0949 | +0.210% | 4,632 | -24.178% | |
| 2026-06-16 | 7.0900 | 7.1000 | 7.0800 | 7.0800 | +0.426% | 1,846 | -24.018% | |
| 2026-06-15 | 6.9500 | 7.0500 | 6.9500 | 7.0500 | +2.069% | 2,634 | -23.695% | |
| 2026-06-12 | 7.0000 | 7.0000 | 6.8800 | 6.9071 | -2.442% | 6,934 | -22.116% | |
| 2026-06-11 | 7.0200 | 7.0900 | 7.0200 | 7.0800 | +0.711% | 3,705 | -24.018% | |
| 2026-06-10 | 7.0100 | 7.0300 | 7.0100 | 7.0300 | +0.071% | 990 | -23.478% | |
| 2026-06-09 | 7.0200 | 7.0250 | 6.9900 | 7.0250 | +1.956% | 1,381 | -23.423% | |
| 2026-06-08 | 6.8000 | 6.8902 | 6.8000 | 6.8902 | +1.289% | 7,879 | -21.925% | |
| 2026-06-05 | 6.8800 | 6.8800 | 6.7900 | 6.8025 | -3.236% | 2,555 | -20.919% | |
| 2026-06-04 | 6.9600 | 7.0410 | 6.9600 | 7.0300 | +0.716% | 6,055 | -23.478% | |
| 2026-06-03 | 6.9700 | 6.9800 | 6.9201 | 6.9800 | +0.143% | 3,319 | -22.930% | |
| 2026-06-02 | 6.9900 | 6.9900 | 6.9600 | 6.9700 | +0.072% | 1,689 | -22.819% | |
| 2026-06-01 | 6.9100 | 6.9650 | 6.9007 | 6.9650 | +0.505% | 3,373 | -22.764% | |
| 2026-05-29 | 6.8800 | 6.9300 | 6.8200 | 6.9300 | -0.787% | 6,213 | -22.374% | |
| 2026-05-28 | 6.9500 | 6.9900 | 6.9500 | 6.9850 | +0.218% | 2,031 | -22.985% | |
| 2026-05-27 | 6.9600 | 6.9700 | 6.9500 | 6.9698 | +0.667% | 3,071 | -22.817% | |
| 2026-05-26 | 6.9000 | 6.9300 | 6.9000 | 6.9236 | +0.488% | 2,606 | -22.302% | |
| 2026-05-22 | 6.9200 | 6.9400 | 6.8900 | 6.8900 | -1.642% | 976 | -21.923% | |
| 2026-05-21 | 6.9400 | 7.0199 | 6.9224 | 7.0050 | +0.286% | 4,510 | -23.205% | |
| 2026-05-20 | 6.9600 | 7.0600 | 6.9550 | 6.9850 | 0.000% | 6,261 | -22.985% | |
| 2026-05-19 | 6.9700 | 7.0300 | 6.9700 | 6.9850 | -0.056% | 5,538 | -22.985% | |
| 2026-05-18 | 7.1100 | 7.1100 | 6.9889 | 6.9889 | -2.526% | 2,081 | -23.028% | |
| 2026-05-15 | 7.0811 | 7.1700 | 7.0811 | 7.1700 | -0.898% | 3,428 | -24.972% | |
| 2026-05-14 | 7.2000 | 7.2500 | 7.2000 | 7.2350 | 0.000% | 3,045 | -25.646% | |
| 2026-05-13 | 7.2400 | 7.2400 | 7.2350 | 7.2350 | -0.481% | 773 | -25.646% | |
| 2026-05-12 | 7.3700 | 7.4500 | 7.2600 | 7.2700 | -3.389% | 35,177 | -26.004% | |
| 2026-05-11 | 7.4700 | 7.5522 | 7.4700 | 7.5250 | +0.765% | 5,109 | -28.512% | |
| 2026-05-08 | 7.2301 | 7.4679 | 7.2301 | 7.4679 | +1.466% | 886 | -27.965% | |
| 2026-05-07 | 7.3900 | 7.3900 | 7.3400 | 7.3600 | -1.010% | 2,782 | -26.909% | |
| 2026-05-06 | 7.3500 | 7.4351 | 7.2700 | 7.4351 | +1.990% | 781 | -27.647% | |
| 2026-05-05 | 7.2800 | 7.2900 | 7.2701 | 7.2900 | -0.951% | 2,613 | -26.207% | |
| 2026-05-04 | 7.3800 | 7.4100 | 7.3501 | 7.3600 | -0.364% | 1,413 | -26.909% | |
| 2026-05-01 | 7.4000 | 7.4000 | 7.3602 | 7.3869 | -1.639% | 1,209 | -27.175% | |
| 2026-04-30 | 7.4700 | 7.5100 | 7.4700 | 7.5100 | +0.535% | 1,443 | -28.369% | |
| 2026-04-29 | 7.4858 | 7.4858 | 7.4700 | 7.4700 | -1.745% | 1,289 | -27.985% | |
| 2026-04-28 | 7.6798 | 7.6798 | 7.6027 | 7.6027 | -1.519% | 529 | -29.242% | |
| 2026-04-27 | 7.7900 | 7.8300 | 7.7101 | 7.7200 | -1.503% | 2,038 | -30.317% | |
| 2026-04-24 | 7.7050 | 7.8500 | 7.7050 | 7.8378 | +1.790% | 1,328 | -31.365% | |
| 2026-04-23 | 7.8400 | 7.8400 | 7.6550 | 7.7000 | -1.052% | 5,348 | -30.136% | |
| 2026-04-22 | 7.7700 | 7.7900 | 7.7400 | 7.7819 | -0.485% | 2,600 | -30.872% | |
| 2026-04-21 | 7.7450 | 7.8399 | 7.7450 | 7.8198 | -0.465% | 5,103 | -31.207% | |
| 2026-04-20 | 7.7950 | 7.8600 | 7.7900 | 7.8563 | +0.851% | 12,677 | -31.526% | |
| 2026-04-17 | 7.7500 | 7.8100 | 7.7400 | 7.7900 | -1.142% | 14,394 | -30.944% | |
| 2026-04-16 | 7.8399 | 7.9100 | 7.8399 | 7.8800 | +0.896% | 7,732 | -31.732% | |
| 2026-04-15 | 7.7310 | 7.8100 | 7.7310 | 7.8100 | +1.141% | 2,251 | -31.120% | |
| 2026-04-14 | 7.7050 | 7.7219 | 7.7000 | 7.7219 | +0.284% | 2,329 | -30.335% | |
| 2026-04-13 | 7.4350 | 7.7200 | 7.4350 | 7.7000 | +3.677% | 1,959 | -30.136% | |
| 2026-04-10 | 7.4700 | 7.4700 | 7.3500 | 7.4269 | -1.415% | 2,029 | -27.567% | |
| 2026-04-09 | 7.5200 | 7.5335 | 7.5200 | 7.5335 | +0.991% | 744 | -28.592% | |
| 2026-04-08 | 7.6800 | 7.6800 | 7.4596 | 7.4596 | -0.803% | 2,971 | -27.885% | |
| 2026-04-07 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -1.284% | 385 | -28.464% | |
| 2026-04-06 | 7.5800 | 7.6178 | 7.5600 | 7.6178 | +2.294% | 1,580 | -29.382% | |
| 2026-04-02 | 7.4900 | 7.4900 | 7.4470 | 7.4470 | -3.147% | 769 | -27.763% | |
| 2026-04-01 | 7.9350 | 7.9350 | 7.6890 | 7.6890 | -1.675% | 1,847 | -30.036% | |
| 2026-03-31 | 7.6500 | 7.8301 | 7.6500 | 7.8200 | +2.957% | 2,317 | -31.208% | |
| 2026-03-30 | 7.6500 | 7.6500 | 7.5950 | 7.5954 | -0.907% | 1,172 | -29.174% | |
| 2026-03-27 | 7.7500 | 7.7500 | 7.6600 | 7.6649 | -3.311% | 5,382 | -29.816% | |
| 2026-03-26 | 7.8900 | 7.9900 | 7.8900 | 7.9274 | -0.642% | 2,738 | -32.140% | |
| 2026-03-25 | 8.0500 | 8.0500 | 7.9786 | 7.9786 | -0.764% | 1,740 | -32.576% | |
| 2026-03-24 | 8.1600 | 8.1600 | 8.0400 | 8.0400 | -2.309% | 2,036 | -33.091% | |
| 2026-03-23 | 8.2700 | 8.2700 | 8.2100 | 8.2300 | -0.061% | 3,590 | -34.635% | |
| 2026-03-20 | 8.4500 | 8.4500 | 8.2350 | 8.2350 | -4.300% | 3,418 | -34.675% | |
| 2026-03-19 | 8.5900 | 8.8201 | 8.5100 | 8.6050 | +0.466% | 15,125 | -37.484% | |
| 2026-03-18 | 8.7100 | 8.7100 | 8.5600 | 8.5651 | -2.557% | 2,233 | -37.193% | |
| 2026-03-17 | 8.8400 | 8.8400 | 8.6500 | 8.7899 | +0.002% | 1,943 | -38.799% | |
| 2026-03-16 | 8.7591 | 8.7897 | 8.6800 | 8.7897 | +0.054% | 7,562 | -38.798% | |
| 2026-03-13 | 8.7300 | 8.8000 | 8.7100 | 8.7850 | -0.305% | 12,162 | -38.765% | |
| 2026-03-12 | 8.9500 | 8.9500 | 8.8010 | 8.8119 | -1.319% | 12,196 | -38.952% | |
| 2026-03-11 | 8.8500 | 8.9400 | 8.8500 | 8.9297 | +1.129% | 6,011 | -39.757% | |
| 2026-03-10 | 8.8600 | 8.9000 | 8.7800 | 8.8300 | +0.057% | 16,079 | -39.077% | |
| 2026-03-09 | 8.8500 | 8.8600 | 8.7800 | 8.8250 | +5.967% | 24,708 | -39.042% | |
| 2026-03-06 | 8.2800 | 8.4000 | 8.2700 | 8.3281 | -1.209% | 15,197 | -35.405% | |
| 2026-03-05 | 8.5400 | 8.6500 | 8.4100 | 8.4300 | -2.597% | 14,480 | -36.186% | |
| 2026-03-04 | 8.7100 | 8.7900 | 8.5500 | 8.6548 | +1.718% | 6,207 | -37.844% | |
| 2026-03-03 | 8.5800 | 8.5800 | 8.4000 | 8.5086 | -3.589% | 6,931 | -36.776% | |
| 2026-03-02 | 8.5700 | 8.8253 | 8.3000 | 8.8253 | +2.979% | 11,069 | -39.045% | |
| 2026-02-27 | 9.0000 | 9.0000 | 8.4200 | 8.5700 | -5.167% | 13,095 | -37.229% | |
| 2026-02-26 | 9.0300 | 9.1700 | 8.9250 | 9.0369 | -1.931% | 8,314 | -40.472% | |
| 2026-02-25 | 8.7600 | 9.4350 | 8.7590 | 9.2148 | +2.373% | 13,976 | -41.621% | |
| 2026-02-24 | 8.7800 | 9.1800 | 8.6600 | 9.0012 | -2.157% | 5,150 | -40.236% | |
| 2026-02-23 | 9.3400 | 9.3400 | 9.1500 | 9.1996 | -1.292% | 6,172 | -41.525% | |
| 2026-02-20 | 9.3300 | 9.4761 | 9.2200 | 9.3200 | -2.972% | 6,849 | -42.280% | |
| 2026-02-19 | 9.6500 | 9.7800 | 9.5850 | 9.6055 | -2.185% | 5,985 | -43.996% | |
| 2026-02-18 | 10.1300 | 10.1900 | 9.8201 | 9.8201 | -5.386% | 11,194 | -45.219% | |
| 2026-02-17 | 10.3700 | 10.3850 | 10.2800 | 10.3791 | -0.076% | 3,319 | -48.170% | |
| 2026-02-13 | 10.4400 | 10.4697 | 10.3600 | 10.3870 | -2.050% | 3,494 | -48.209% | |
| 2026-02-12 | 10.7300 | 10.7600 | 10.6044 | 10.6044 | -3.758% | 5,391 | -49.271% | |
| 2026-02-11 | 11.1400 | 11.1400 | 11.0000 | 11.0185 | -0.779% | 3,896 | -51.178% | |
| 2026-02-10 | 11.2200 | 11.3700 | 11.1050 | 11.1050 | -3.728% | 8,042 | -51.558% | |
| 2026-02-09 | 11.5100 | 11.5600 | 11.5000 | 11.5350 | -3.084% | 9,795 | -53.364% | |
| 2026-02-06 | 11.7140 | 12.0900 | 11.5800 | 11.9020 | -3.943% | 9,035 | -54.802% | |
| 2026-02-05 | 13.0700 | 13.0900 | 11.7700 | 12.3906 | -3.485% | 8,843 | -56.584% | |
| 2026-02-04 | 13.2000 | 13.2000 | 12.8300 | 12.8380 | -0.865% | 4,473 | -58.097% | |
| 2026-02-03 | 12.6801 | 13.2235 | 12.6801 | 12.9500 | -2.558% | 6,489 | -58.459% | |
| 2026-02-02 | 13.4600 | 13.5400 | 13.2900 | 13.2900 | -1.582% | 9,551 | -59.522% | |
| 2026-01-30 | 14.4500 | 14.4500 | 13.4316 | 13.5036 | -8.357% | 11,235 | -60.162% | |
| 2026-01-29 | 14.6800 | 14.8799 | 14.4400 | 14.7350 | +1.164% | 7,079 | -63.492% | |
| 2026-01-28 | 14.9250 | 14.9250 | 14.4100 | 14.5654 | -2.725% | 8,130 | -63.067% | |
| 2026-01-27 | 15.0300 | 15.0600 | 14.7686 | 14.9734 | -1.022% | 8,217 | -64.073% | |
| 2026-01-26 | 14.7500 | 15.2514 | 14.6900 | 15.1280 | +2.653% | 8,437 | -64.440% | |
| 2026-01-23 | 14.9400 | 15.0850 | 14.7150 | 14.7370 | -4.173% | 8,075 | -63.497% | |
| 2026-01-22 | 15.1000 | 15.4700 | 15.1000 | 15.3788 | +2.117% | 9,007 | -65.020% | |
| 2026-01-21 | 15.9400 | 15.9400 | 14.9700 | 15.0600 | -5.499% | 19,148 | -64.280% | |
| 2026-01-20 | 16.1800 | 16.4600 | 15.9000 | 15.9363 | -3.572% | 10,067 | -66.244% | |
| 2026-01-16 | 16.4500 | 16.6200 | 16.3547 | 16.5267 | -2.361% | 7,520 | -67.450% | |
| 2026-01-15 | 17.5000 | 17.5000 | 16.9100 | 16.9263 | -1.711% | 19,673 | -68.218% | |
| 2026-01-14 | 17.4800 | 17.4800 | 17.1100 | 17.2210 | -0.599% | 13,806 | -68.762% | |
| 2026-01-13 | 17.5750 | 17.5750 | 17.2500 | 17.3247 | -0.945% | 12,813 | -68.949% | |
| 2026-01-12 | 17.4050 | 17.5700 | 17.3500 | 17.4900 | -0.675% | 7,296 | -69.242% | |
| 2026-01-09 | 18.2600 | 18.2600 | 17.6000 | 17.6088 | -6.612% | 14,896 | -69.450% | |
| 2026-01-08 | 19.2100 | 19.2100 | 18.8522 | 18.8556 | -3.773% | 9,291 | -71.470% | |
| 2026-01-07 | 19.5700 | 19.7250 | 19.4899 | 19.5950 | +0.372% | 14,053 | -72.547% | |
| 2026-01-06 | 19.3750 | 19.5223 | 19.3050 | 19.5223 | +0.449% | 2,519 | -72.444% | |
| 2026-01-05 | 18.7800 | 19.4350 | 18.6600 | 19.4350 | +4.432% | 12,097 | -72.321% | |
| 2026-01-02 | 18.4000 | 18.6945 | 18.0500 | 18.6102 | -0.983% | 22,779 | -71.094% | Div $0.500 |
| 2025-12-31 | 19.0600 | 19.0600 | 18.7100 | 18.7950 | -2.085% | 15,929 | -71.378% | |
| 2025-12-30 | 19.6887 | 19.7094 | 19.1953 | 19.1953 | -4.215% | 2,474 | -71.975% | |
| 2025-12-29 | 20.9000 | 20.9000 | 19.8000 | 20.0400 | -0.346% | 3,664 | -73.156% | |
| 2025-12-26 | 20.2000 | 20.2000 | 19.7600 | 20.1096 | -3.530% | 3,862 | -73.249% | Div $0.535 |
| 2025-12-24 | 20.7200 | 21.0000 | 20.7200 | 20.8455 | +0.004% | 9,243 | -74.193% | |
| 2025-12-23 | 20.7000 | 20.9150 | 20.5799 | 20.8447 | -1.104% | 2,696 | -74.192% | |
| 2025-12-22 | 21.8900 | 22.1800 | 21.0775 | 21.0775 | -2.183% | 6,914 | -74.478% | |
| 2025-12-19 | 21.3700 | 21.5478 | 21.2500 | 21.5478 | -0.712% | 2,443 | -75.035% | |
| 2025-12-18 | 22.0605 | 22.0821 | 21.6100 | 21.7023 | -0.468% | 7,168 | -75.212% | |
| 2025-12-17 | 22.5600 | 22.5600 | 21.8043 | 21.8043 | -3.329% | 2,216 | -75.328% | |
| 2025-12-16 | 22.3000 | 22.5552 | 22.2450 | 22.5552 | -0.660% | 6,115 | -76.150% | |
| 2025-12-15 | 23.9500 | 23.9500 | 22.7050 | 22.7050 | -3.530% | 5,036 | -76.307% | |
| 2025-12-12 | 24.3900 | 24.3900 | 23.5200 | 23.5359 | -4.414% | 3,063 | -77.143% | |
| 2025-12-11 | 24.3665 | 24.6797 | 24.2000 | 24.6228 | -0.366% | 15,411 | -78.152% | |
| 2025-12-10 | 24.9300 | 24.9396 | 24.7000 | 24.7132 | -2.757% | 2,768 | -78.232% | |
| 2025-12-09 | 25.4900 | 25.5000 | 25.3295 | 25.4139 | +0.292% | 4,035 | -78.832% | |
| 2025-12-08 | 25.2900 | 25.3900 | 25.1395 | 25.3400 | +0.743% | 5,863 | -78.771% | |
| 2025-12-05 | 24.9914 | 25.1900 | 24.9914 | 25.1531 | -2.155% | 2,326 | -78.613% | |
| 2025-12-04 | 25.3000 | 25.7900 | 25.2010 | 25.7072 | +4.258% | 11,143 | -79.074% | |
| 2025-12-03 | 24.4000 | 24.6574 | 24.4000 | 24.6574 | +1.026% | 1,291 | -78.183% | |
| 2025-12-02 | 24.9300 | 24.9500 | 24.4069 | 24.4069 | 0.000% | 2,810 | -77.959% |