HOYY
GraniteShares YieldBOOST HOOD ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:58:27 PM EDT
4.63USD-0.426%(+4.63)33,486
HOYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | +0.543% | 33,486 | 0.000% | |
| 2026-10-02 | 4.6200 | 4.7000 | 4.6000 | 4.6050 | -1.491% | 56,662 | +0.543% | |
| 2026-10-01 | 4.7300 | 4.7300 | 4.6600 | 4.6747 | -0.960% | 51,555 | -0.956% | |
| 2026-09-30 | 4.8800 | 4.8800 | 4.6900 | 4.7200 | -0.632% | 47,646 | -1.907% | |
| 2026-09-29 | 4.8100 | 4.8100 | 4.7400 | 4.7500 | -0.419% | 25,223 | -2.526% | |
| 2026-09-28 | 4.8100 | 4.8300 | 4.7500 | 4.7700 | -1.446% | 45,246 | -2.935% | |
| 2026-09-25 | 4.8400 | 4.8400 | 4.7950 | 4.8400 | -1.224% | 60,913 | -4.339% | |
| 2026-09-24 | 4.8900 | 4.9200 | 4.8900 | 4.9000 | -0.810% | 71,755 | -5.510% | |
| 2026-09-23 | 4.9100 | 4.9400 | 4.9000 | 4.9400 | +0.203% | 70,217 | -6.275% | |
| 2026-09-22 | 4.9100 | 4.9300 | 4.9000 | 4.9300 | +0.818% | 34,617 | -6.085% | |
| 2026-09-21 | 4.9600 | 4.9600 | 4.8800 | 4.8900 | -1.012% | 81,350 | -5.317% | |
| 2026-09-18 | 4.8800 | 4.9400 | 4.8700 | 4.9400 | 0.000% | 35,961 | -6.275% | |
| 2026-09-17 | 4.9000 | 4.9400 | 4.8750 | 4.9400 | +1.751% | 22,958 | -6.275% | |
| 2026-09-16 | 4.9800 | 4.9800 | 4.8500 | 4.8550 | -2.900% | 43,521 | -4.634% | |
| 2026-09-15 | 5.0000 | 5.0700 | 4.9000 | 5.0000 | -0.990% | 55,381 | -7.400% | |
| 2026-09-14 | 5.0500 | 5.0800 | 5.0150 | 5.0500 | +0.598% | 38,408 | -8.317% | |
| 2026-09-11 | 5.0300 | 5.0400 | 4.9800 | 5.0200 | -1.761% | 84,463 | -7.769% | |
| 2026-09-10 | 5.0700 | 5.1300 | 5.0700 | 5.1100 | -0.195% | 50,988 | -9.393% | |
| 2026-09-09 | 5.1700 | 5.1700 | 5.1200 | 5.1200 | -0.583% | 16,920 | -9.570% | |
| 2026-09-08 | 5.1500 | 5.1600 | 5.1400 | 5.1500 | 0.000% | 24,097 | -10.097% | |
| 2026-09-04 | 5.1200 | 5.1500 | 5.1200 | 5.1500 | -1.341% | 29,726 | -10.097% | |
| 2026-09-03 | 5.1900 | 5.2250 | 5.1800 | 5.2200 | +2.153% | 58,490 | -11.303% | |
| 2026-09-02 | 5.0100 | 5.1400 | 4.9600 | 5.1100 | +1.793% | 57,093 | -9.393% | |
| 2026-09-01 | 5.0300 | 5.0650 | 4.9850 | 5.0200 | 0.000% | 15,824 | -7.769% | |
| 2026-08-31 | 5.0200 | 5.0400 | 4.9500 | 5.0200 | -0.397% | 32,496 | -7.769% | |
| 2026-08-28 | 5.1400 | 5.1400 | 5.0390 | 5.0400 | -2.898% | 43,082 | -8.135% | |
| 2026-08-27 | 5.1900 | 5.2200 | 5.1750 | 5.1904 | +0.201% | 10,400 | -10.797% | |
| 2026-08-26 | 5.1500 | 5.1800 | 5.1500 | 5.1800 | -0.193% | 9,743 | -10.618% | |
| 2026-08-25 | 5.1500 | 5.2000 | 5.1500 | 5.1900 | +0.777% | 21,343 | -10.790% | |
| 2026-08-24 | 5.1500 | 5.1650 | 5.1450 | 5.1500 | 0.000% | 42,275 | -10.097% | |
| 2026-08-21 | 5.1500 | 5.1700 | 5.1250 | 5.1500 | +0.292% | 21,594 | -10.097% | |
| 2026-08-20 | 5.2500 | 5.2500 | 5.1200 | 5.1350 | -0.291% | 15,831 | -9.834% | |
| 2026-08-19 | 5.0500 | 5.1600 | 5.0500 | 5.1500 | +2.428% | 15,533 | -10.097% | |
| 2026-08-18 | 5.1000 | 5.1000 | 5.0279 | 5.0279 | -1.607% | 17,808 | -7.914% | |
| 2026-08-17 | 5.0800 | 5.1200 | 5.0800 | 5.1100 | 0.000% | 13,781 | -9.393% | |
| 2026-08-14 | 5.1500 | 5.1600 | 5.0900 | 5.1100 | -1.536% | 26,831 | -9.393% | |
| 2026-08-13 | 5.1700 | 5.2100 | 5.1700 | 5.1897 | +0.765% | 19,032 | -10.785% | |
| 2026-08-12 | 5.1500 | 5.1600 | 5.1300 | 5.1503 | +0.500% | 18,592 | -10.102% | |
| 2026-08-11 | 5.1300 | 5.1590 | 5.0200 | 5.1247 | +0.288% | 8,142 | -9.653% | |
| 2026-08-10 | 5.0500 | 5.1150 | 5.0500 | 5.1100 | +0.690% | 20,718 | -9.393% | |
| 2026-08-07 | 5.0700 | 5.1050 | 5.0700 | 5.0750 | -0.879% | 21,108 | -8.768% | |
| 2026-08-06 | 5.1200 | 5.1399 | 5.1200 | 5.1200 | -0.583% | 4,722 | -9.570% | |
| 2026-08-05 | 5.1600 | 5.1600 | 5.1300 | 5.1500 | +0.398% | 5,434 | -10.097% | |
| 2026-08-04 | 5.1100 | 5.1550 | 5.1008 | 5.1296 | +0.859% | 14,578 | -9.740% | |
| 2026-08-03 | 5.0500 | 5.1000 | 5.0200 | 5.0859 | +0.711% | 13,165 | -8.964% | |
| 2026-07-31 | 5.0400 | 5.0650 | 4.9900 | 5.0500 | -0.786% | 15,599 | -8.317% | |
| 2026-07-30 | 5.1600 | 5.1600 | 5.0900 | 5.0900 | -1.165% | 19,401 | -9.037% | |
| 2026-07-29 | 5.1800 | 5.1800 | 5.1400 | 5.1500 | -0.387% | 12,168 | -10.097% | |
| 2026-07-28 | 5.2200 | 5.2200 | 5.1400 | 5.1700 | -0.768% | 12,445 | -10.445% | |
| 2026-07-27 | 5.2700 | 5.2895 | 5.1700 | 5.2100 | +0.090% | 34,825 | -11.132% | |
| 2026-07-24 | 5.3100 | 5.3100 | 5.2000 | 5.2053 | -3.837% | 61,189 | -11.052% | |
| 2026-07-23 | 5.4200 | 5.4400 | 5.3899 | 5.4130 | -0.679% | 14,294 | -14.465% | |
| 2026-07-22 | 5.4800 | 5.4800 | 5.4300 | 5.4500 | -0.366% | 18,237 | -15.046% | |
| 2026-07-21 | 5.4600 | 5.5200 | 5.4500 | 5.4700 | +0.662% | 25,135 | -15.356% | |
| 2026-07-20 | 5.4700 | 5.4700 | 5.4300 | 5.4340 | -0.294% | 11,211 | -14.796% | |
| 2026-07-17 | 5.4700 | 5.4900 | 5.4250 | 5.4500 | -2.504% | 13,496 | -15.046% | |
| 2026-07-16 | 5.7200 | 5.7200 | 5.5900 | 5.5900 | -2.613% | 21,748 | -17.174% | |
| 2026-07-15 | 5.6900 | 5.7400 | 5.6900 | 5.7400 | +1.954% | 12,096 | -19.338% | |
| 2026-07-14 | 5.6300 | 5.6700 | 5.5900 | 5.6300 | +0.536% | 9,755 | -17.762% | |
| 2026-07-13 | 5.6100 | 5.6500 | 5.5800 | 5.6000 | -0.436% | 25,929 | -17.321% | |
| 2026-07-10 | 5.7000 | 5.7000 | 5.6000 | 5.6245 | -1.999% | 16,543 | -17.682% | |
| 2026-07-09 | 5.7100 | 5.7600 | 5.7100 | 5.7392 | +0.416% | 20,100 | -19.327% | |
| 2026-07-08 | 5.7100 | 5.7250 | 5.6800 | 5.7154 | +0.223% | 9,576 | -18.991% | |
| 2026-07-07 | 5.7000 | 5.7100 | 5.6900 | 5.7027 | +0.058% | 21,977 | -18.810% | |
| 2026-07-06 | 5.6300 | 5.7099 | 5.5800 | 5.6994 | +0.520% | 19,309 | -18.763% | |
| 2026-07-02 | 5.6700 | 5.7000 | 5.6550 | 5.6699 | -0.615% | 12,101 | -18.341% | |
| 2026-07-01 | 5.7000 | 5.7150 | 5.6900 | 5.7050 | +1.152% | 14,278 | -18.843% | |
| 2026-06-30 | 5.6800 | 5.7000 | 5.6400 | 5.6400 | -0.734% | 56,988 | -17.908% | |
| 2026-06-29 | 5.6500 | 5.6999 | 5.6422 | 5.6817 | +0.736% | 10,751 | -18.510% | |
| 2026-06-26 | 5.5800 | 5.6402 | 5.5800 | 5.6402 | -0.145% | 12,280 | -17.911% | |
| 2026-06-25 | 5.7600 | 5.7600 | 5.6484 | 5.6484 | -1.120% | 15,985 | -18.030% | |
| 2026-06-24 | 5.8700 | 5.9100 | 5.6701 | 5.7124 | -2.933% | 19,840 | -18.948% | |
| 2026-06-23 | 5.8500 | 5.9300 | 5.8464 | 5.8850 | -0.675% | 61,587 | -21.325% | |
| 2026-06-22 | 5.9300 | 5.9700 | 5.9200 | 5.9250 | -0.253% | 18,683 | -21.857% | |
| 2026-06-18 | 5.9300 | 5.9400 | 5.8800 | 5.9400 | -0.599% | 29,946 | -22.054% | |
| 2026-06-17 | 5.9810 | 5.9900 | 5.9700 | 5.9758 | +0.176% | 38,778 | -22.521% | |
| 2026-06-16 | 5.9900 | 6.0300 | 5.9600 | 5.9653 | -0.164% | 14,902 | -22.384% | |
| 2026-06-15 | 6.0000 | 6.0300 | 5.9650 | 5.9751 | +0.677% | 21,713 | -22.512% | |
| 2026-06-12 | 5.9200 | 5.9400 | 5.9100 | 5.9349 | -0.588% | 25,528 | -21.987% | |
| 2026-06-11 | 5.9500 | 6.0100 | 5.9450 | 5.9700 | +0.252% | 18,602 | -22.446% | |
| 2026-06-10 | 5.8000 | 5.9640 | 5.7830 | 5.9550 | +0.796% | 35,077 | -22.250% | |
| 2026-06-09 | 5.9400 | 6.0000 | 5.8000 | 5.9080 | -0.088% | 20,003 | -21.632% | |
| 2026-06-08 | 5.8900 | 5.9132 | 5.8800 | 5.9132 | +0.818% | 20,038 | -21.701% | |
| 2026-06-05 | 5.9200 | 5.9201 | 5.8100 | 5.8652 | -2.807% | 21,360 | -21.060% | |
| 2026-06-04 | 5.9800 | 6.0400 | 5.9600 | 6.0346 | +1.167% | 37,110 | -23.276% | |
| 2026-06-03 | 5.9700 | 5.9900 | 5.9600 | 5.9650 | -0.417% | 19,484 | -22.381% | |
| 2026-06-02 | 6.0000 | 6.0000 | 5.9800 | 5.9900 | -0.245% | 55,487 | -22.705% | |
| 2026-06-01 | 6.0000 | 6.0199 | 5.9801 | 6.0047 | -0.749% | 40,936 | -22.894% | |
| 2026-05-29 | 6.0200 | 6.0500 | 6.0000 | 6.0500 | -0.686% | 56,238 | -23.471% | |
| 2026-05-28 | 5.9800 | 6.1000 | 5.9600 | 6.0918 | +1.110% | 23,705 | -23.996% | |
| 2026-05-27 | 5.9400 | 6.0269 | 5.9300 | 6.0249 | +1.453% | 40,087 | -23.152% | |
| 2026-05-26 | 5.9500 | 5.9950 | 5.9150 | 5.9386 | +0.294% | 28,154 | -22.035% | |
| 2026-05-22 | 6.0100 | 6.0150 | 5.9000 | 5.9212 | -2.698% | 32,412 | -21.806% | |
| 2026-05-21 | 6.0600 | 6.1100 | 6.0450 | 6.0854 | +0.165% | 70,239 | -23.916% | |
| 2026-05-20 | 6.0000 | 6.0900 | 5.9400 | 6.0754 | +1.820% | 35,924 | -23.791% | |
| 2026-05-19 | 6.0200 | 6.0200 | 5.9300 | 5.9668 | -1.294% | 49,333 | -22.404% | |
| 2026-05-18 | 6.0400 | 6.1199 | 6.0200 | 6.0450 | -0.078% | 20,351 | -23.408% | |
| 2026-05-15 | 6.0900 | 6.0900 | 6.0197 | 6.0497 | -2.309% | 29,193 | -23.467% | |
| 2026-05-14 | 6.1100 | 6.2000 | 6.0665 | 6.1927 | +0.868% | 39,981 | -25.235% | |
| 2026-05-13 | 6.2600 | 6.2600 | 6.1140 | 6.1394 | -2.009% | 26,699 | -24.585% | |
| 2026-05-12 | 6.3100 | 6.3100 | 6.1896 | 6.2653 | -1.022% | 16,100 | -26.101% | |
| 2026-05-11 | 6.2100 | 6.3500 | 6.1200 | 6.3300 | +2.262% | 46,407 | -26.856% | |
| 2026-05-08 | 6.1700 | 6.1900 | 6.1000 | 6.1900 | -1.512% | 45,473 | -25.202% | |
| 2026-05-07 | 6.3700 | 6.3700 | 6.2700 | 6.2850 | -1.421% | 32,568 | -26.333% | |
| 2026-05-06 | 6.3500 | 6.3800 | 6.3400 | 6.3756 | +0.481% | 43,710 | -27.379% | |
| 2026-05-05 | 6.3600 | 6.3600 | 6.3400 | 6.3451 | +0.323% | 13,678 | -27.030% | |
| 2026-05-04 | 6.3200 | 6.3500 | 6.2900 | 6.3247 | +0.792% | 49,735 | -26.795% | |
| 2026-05-01 | 6.3000 | 6.3067 | 6.2696 | 6.2750 | -1.800% | 24,753 | -26.215% | |
| 2026-04-30 | 6.3700 | 6.4200 | 6.3300 | 6.3900 | +0.847% | 28,060 | -27.543% | |
| 2026-04-29 | 6.3300 | 6.3600 | 6.3200 | 6.3363 | -2.186% | 66,517 | -26.929% | |
| 2026-04-28 | 6.4800 | 6.5000 | 6.4700 | 6.4779 | -1.031% | 14,950 | -28.526% | |
| 2026-04-27 | 6.5700 | 6.5800 | 6.5300 | 6.5454 | -0.538% | 24,348 | -29.263% | |
| 2026-04-24 | 6.6300 | 6.6300 | 6.5650 | 6.5808 | -2.052% | 13,961 | -29.644% | |
| 2026-04-23 | 6.8300 | 6.8400 | 6.7100 | 6.7187 | -2.125% | 43,957 | -31.088% | |
| 2026-04-22 | 6.8600 | 6.8899 | 6.8090 | 6.8646 | +1.871% | 30,448 | -32.553% | |
| 2026-04-21 | 6.9200 | 6.9200 | 6.7385 | 6.7385 | -2.064% | 47,181 | -31.290% | |
| 2026-04-20 | 6.8500 | 6.8998 | 6.8200 | 6.8805 | +0.080% | 38,435 | -32.708% | |
| 2026-04-17 | 6.8600 | 6.8899 | 6.8500 | 6.8750 | -1.069% | 30,230 | -32.655% | |
| 2026-04-16 | 6.9800 | 6.9800 | 6.9100 | 6.9493 | -0.082% | 25,714 | -33.375% | |
| 2026-04-15 | 6.9600 | 6.9800 | 6.9400 | 6.9550 | +0.229% | 74,245 | -33.429% | |
| 2026-04-14 | 6.8000 | 6.9500 | 6.8000 | 6.9391 | +2.407% | 27,320 | -33.277% | |
| 2026-04-13 | 6.6100 | 6.7760 | 6.5800 | 6.7760 | +1.971% | 22,849 | -31.671% | |
| 2026-04-10 | 6.6600 | 6.6700 | 6.5700 | 6.6450 | -2.043% | 21,559 | -30.324% | |
| 2026-04-09 | 6.8500 | 6.8500 | 6.7100 | 6.7836 | -0.820% | 21,358 | -31.747% | |
| 2026-04-08 | 6.9000 | 6.9000 | 6.8300 | 6.8397 | +2.100% | 27,580 | -32.307% | |
| 2026-04-07 | 6.6200 | 6.6990 | 6.5550 | 6.6990 | -0.094% | 19,437 | -30.885% | |
| 2026-04-06 | 6.7100 | 6.7398 | 6.6601 | 6.7053 | +0.448% | 67,141 | -30.950% | |
| 2026-04-02 | 6.6000 | 6.7000 | 6.5050 | 6.6754 | -2.556% | 32,324 | -30.641% | |
| 2026-04-01 | 6.9250 | 6.9250 | 6.8200 | 6.8505 | +0.007% | 31,648 | -32.414% | |
| 2026-03-31 | 6.7100 | 6.8500 | 6.7000 | 6.8500 | +2.314% | 28,583 | -32.409% | |
| 2026-03-30 | 6.7400 | 6.7800 | 6.6600 | 6.6951 | -0.884% | 19,324 | -30.845% | |
| 2026-03-27 | 6.8600 | 6.8600 | 6.7200 | 6.7548 | -4.929% | 35,255 | -31.456% | |
| 2026-03-26 | 7.1600 | 7.2300 | 7.0900 | 7.1050 | -1.559% | 20,163 | -34.835% | |
| 2026-03-25 | 7.2000 | 7.3900 | 7.2000 | 7.2175 | +1.347% | 14,382 | -35.850% | |
| 2026-03-24 | 7.2600 | 7.2600 | 7.1000 | 7.1216 | -2.176% | 26,928 | -34.987% | |
| 2026-03-23 | 7.2900 | 7.3900 | 7.2700 | 7.2800 | -0.062% | 23,569 | -36.401% | |
| 2026-03-20 | 7.5000 | 7.5000 | 7.2400 | 7.2845 | -4.984% | 20,489 | -36.440% | |
| 2026-03-19 | 7.5800 | 7.7000 | 7.5600 | 7.6666 | -0.495% | 29,468 | -39.608% | |
| 2026-03-18 | 7.8000 | 7.8600 | 7.6900 | 7.7047 | -2.308% | 41,688 | -39.907% | |
| 2026-03-17 | 7.8000 | 7.8950 | 7.8000 | 7.8867 | +1.245% | 42,124 | -41.294% | |
| 2026-03-16 | 7.8200 | 7.8400 | 7.7750 | 7.7897 | +0.252% | 39,238 | -40.563% | |
| 2026-03-13 | 8.0400 | 8.0700 | 7.7550 | 7.7701 | -4.486% | 28,368 | -40.413% | |
| 2026-03-12 | 8.2500 | 8.2500 | 8.1130 | 8.1350 | -2.041% | 21,440 | -43.085% | |
| 2026-03-11 | 8.3100 | 8.4100 | 8.2401 | 8.3045 | -0.492% | 26,964 | -44.247% | |
| 2026-03-10 | 8.4600 | 8.4600 | 8.2900 | 8.3456 | -0.678% | 19,840 | -44.522% | |
| 2026-03-09 | 8.1900 | 8.4200 | 8.1800 | 8.4026 | +2.097% | 30,971 | -44.898% | |
| 2026-03-06 | 8.2800 | 8.3200 | 8.1400 | 8.2300 | -3.519% | 33,065 | -43.742% | |
| 2026-03-05 | 8.5700 | 8.6350 | 8.4598 | 8.5302 | -0.525% | 50,197 | -45.722% | |
| 2026-03-04 | 8.5300 | 8.6000 | 8.5101 | 8.5752 | +3.510% | 40,536 | -46.007% | |
| 2026-03-03 | 8.1700 | 8.3700 | 8.0835 | 8.2844 | -1.592% | 28,725 | -44.112% | |
| 2026-03-02 | 8.1900 | 8.4400 | 8.1800 | 8.4184 | +0.578% | 31,899 | -45.001% | |
| 2026-02-27 | 8.3300 | 8.3700 | 8.1819 | 8.3700 | -3.133% | 48,609 | -44.683% | |
| 2026-02-26 | 8.5900 | 8.6595 | 8.5200 | 8.6407 | +1.064% | 36,887 | -46.416% | |
| 2026-02-25 | 8.4800 | 8.5700 | 8.3400 | 8.5497 | +4.129% | 49,952 | -45.846% | |
| 2026-02-24 | 8.0300 | 8.2400 | 7.9419 | 8.2107 | +1.110% | 30,380 | -43.610% | |
| 2026-02-23 | 8.4000 | 8.4200 | 8.0900 | 8.1206 | -4.170% | 38,722 | -42.985% | |
| 2026-02-20 | 8.3700 | 8.5300 | 8.3700 | 8.4740 | -1.447% | 31,824 | -45.362% | |
| 2026-02-19 | 8.5000 | 8.6100 | 8.4400 | 8.5984 | +0.267% | 37,778 | -46.153% | |
| 2026-02-18 | 8.6100 | 8.9399 | 8.5300 | 8.5755 | -0.979% | 61,391 | -46.009% | |
| 2026-02-17 | 8.5900 | 8.7550 | 8.5200 | 8.6603 | -0.526% | 98,749 | -46.538% | |
| 2026-02-13 | 8.5900 | 8.7900 | 8.5600 | 8.7061 | -1.125% | 131,338 | -46.819% | |
| 2026-02-12 | 9.2100 | 9.2100 | 8.7900 | 8.8052 | -3.452% | 87,574 | -47.417% | |
| 2026-02-11 | 9.3500 | 9.6200 | 9.0700 | 9.1200 | -8.233% | 97,261 | -49.232% | |
| 2026-02-10 | 9.9500 | 10.0900 | 9.9300 | 9.9382 | -0.182% | 50,609 | -53.412% | |
| 2026-02-09 | 9.8800 | 10.1000 | 9.8000 | 9.9563 | +1.861% | 56,887 | -53.497% | |
| 2026-02-06 | 9.6100 | 9.8392 | 9.2200 | 9.7744 | +0.082% | 65,795 | -52.631% | |
| 2026-02-05 | 9.9600 | 9.9600 | 9.7600 | 9.7664 | -2.640% | 95,297 | -52.593% | |
| 2026-02-04 | 10.1000 | 10.1000 | 9.9900 | 10.0312 | -1.373% | 94,821 | -53.844% | |
| 2026-02-03 | 10.3800 | 10.3800 | 10.1100 | 10.1708 | -2.298% | 76,165 | -54.478% | |
| 2026-02-02 | 10.5300 | 10.5401 | 10.2800 | 10.4100 | -4.386% | 82,380 | -55.524% | |
| 2026-01-30 | 11.2800 | 11.4400 | 10.8100 | 10.8875 | -5.193% | 168,370 | -57.474% | |
| 2026-01-29 | 11.7600 | 11.7600 | 11.3200 | 11.4839 | -2.135% | 92,327 | -59.683% | |
| 2026-01-28 | 11.9400 | 12.0800 | 11.6900 | 11.7344 | -1.336% | 135,310 | -60.543% | |
| 2026-01-27 | 12.0300 | 12.1600 | 11.8500 | 11.8933 | -0.966% | 152,350 | -61.071% | |
| 2026-01-26 | 11.9000 | 12.0800 | 11.8009 | 12.0093 | -0.089% | 98,039 | -61.447% | |
| 2026-01-23 | 11.8700 | 12.2700 | 11.8700 | 12.0200 | -1.233% | 139,353 | -61.481% | |
| 2026-01-22 | 12.2300 | 12.2700 | 12.0360 | 12.1700 | +0.652% | 88,728 | -61.956% | |
| 2026-01-21 | 12.1000 | 12.2500 | 12.0100 | 12.0912 | +0.093% | 94,995 | -61.708% | |
| 2026-01-20 | 12.0100 | 12.2450 | 12.0100 | 12.0800 | -2.502% | 137,923 | -61.672% | |
| 2026-01-16 | 13.0000 | 13.0000 | 12.3000 | 12.3900 | -5.564% | 148,792 | -62.631% | |
| 2026-01-15 | 13.9800 | 13.9800 | 13.0650 | 13.1200 | -6.175% | 158,679 | -64.710% | |
| 2026-01-14 | 13.9400 | 14.0700 | 13.7700 | 13.9835 | +0.368% | 60,489 | -66.890% | |
| 2026-01-13 | 13.8100 | 13.9700 | 13.7052 | 13.9322 | +0.958% | 92,880 | -66.768% | |
| 2026-01-12 | 13.3400 | 13.8900 | 13.3400 | 13.8000 | +2.060% | 115,053 | -66.449% | |
| 2026-01-09 | 13.5536 | 13.6400 | 13.4400 | 13.5215 | -2.301% | 66,680 | -65.758% | |
| 2026-01-08 | 13.7500 | 13.9100 | 13.5300 | 13.8400 | -0.072% | 136,535 | -66.546% | |
| 2026-01-07 | 13.9500 | 14.0250 | 13.8100 | 13.8500 | -0.863% | 45,284 | -66.570% | |
| 2026-01-06 | 14.0300 | 14.0300 | 13.8400 | 13.9706 | +0.220% | 101,692 | -66.859% | |
| 2026-01-05 | 13.8000 | 14.0000 | 13.7800 | 13.9400 | +2.050% | 128,148 | -66.786% | |
| 2026-01-02 | 13.5700 | 13.7100 | 12.8850 | 13.6600 | +0.156% | 149,466 | -66.105% | Div $0.368 |
| 2025-12-31 | 14.0000 | 14.0599 | 13.6300 | 13.6387 | -3.021% | 117,784 | -66.052% | |
| 2025-12-30 | 14.2400 | 14.4050 | 14.0320 | 14.0635 | -1.101% | 97,410 | -67.078% | |
| 2025-12-29 | 14.1700 | 14.3900 | 14.1201 | 14.2200 | -0.976% | 104,551 | -67.440% | |
| 2025-12-26 | 14.8800 | 14.8800 | 14.3100 | 14.3602 | -5.399% | 99,878 | -67.758% | Div $0.407 |
| 2025-12-24 | 15.1500 | 15.2375 | 14.9600 | 15.1798 | -1.109% | 66,065 | -69.499% | |
| 2025-12-23 | 15.3500 | 15.4400 | 15.0000 | 15.3500 | -0.712% | 120,758 | -69.837% | |
| 2025-12-22 | 15.4600 | 15.5180 | 15.3750 | 15.4600 | +1.013% | 36,547 | -70.052% | |
| 2025-12-19 | 15.0400 | 15.3400 | 14.8300 | 15.3050 | +1.590% | 98,482 | -69.748% | |
| 2025-12-18 | 15.4500 | 15.6300 | 15.0600 | 15.0654 | +0.954% | 132,861 | -69.267% | |
| 2025-12-17 | 15.3900 | 15.6300 | 14.9150 | 14.9231 | -1.951% | 66,573 | -68.974% | |
| 2025-12-16 | 14.9900 | 15.3100 | 14.9600 | 15.2200 | +1.534% | 60,431 | -69.580% | |
| 2025-12-15 | 15.3200 | 15.4100 | 14.8200 | 14.9900 | -1.640% | 95,880 | -69.113% | |
| 2025-12-12 | 15.7600 | 15.9000 | 15.2000 | 15.2400 | -4.988% | 197,366 | -69.619% | |
| 2025-12-11 | 17.1600 | 17.1600 | 15.9100 | 16.0400 | -8.447% | 356,714 | -71.135% | |
| 2025-12-10 | 17.3300 | 17.5600 | 17.1800 | 17.5200 | +1.683% | 90,956 | -73.573% | |
| 2025-12-09 | 17.1400 | 17.4800 | 17.0900 | 17.2300 | -0.520% | 63,167 | -73.128% | |
| 2025-12-08 | 17.1400 | 17.3500 | 17.0001 | 17.3200 | +2.062% | 70,691 | -73.268% | |
| 2025-12-05 | 17.0300 | 17.1083 | 16.8200 | 16.9700 | -3.029% | 88,916 | -72.717% | |
| 2025-12-04 | 17.2400 | 17.5200 | 17.1800 | 17.5000 | +1.843% | 131,670 | -73.543% | |
| 2025-12-03 | 16.5400 | 17.2300 | 16.4101 | 17.1833 | +3.639% | 149,633 | -73.055% | |
| 2025-12-02 | 16.4000 | 16.7700 | 16.2300 | 16.5800 | +1.655% | 67,371 | -72.075% | |
| 2025-12-01 | 16.5000 | 16.5000 | 15.9000 | 16.3100 | -2.481% | 91,291 | -71.613% | |
| 2025-11-28 | 16.8000 | 16.8100 | 16.6653 | 16.7250 | -2.535% | 63,454 | -72.317% | Div $0.449 |
| 2025-11-26 | 17.1200 | 17.2100 | 17.0916 | 17.1600 | +0.990% | 97,905 | -73.019% | |
| 2025-11-25 | 16.8100 | 17.0200 | 16.5802 | 16.9917 | +0.364% | 71,083 | -72.751% | |
| 2025-11-24 | 16.6500 | 16.9300 | 16.5050 | 16.9300 | +3.169% | 85,124 | -72.652% | |
| 2025-11-21 | 16.4800 | 16.6335 | 16.2600 | 16.4100 | -4.203% | 160,502 | -71.785% | |
| 2025-11-20 | 18.4500 | 18.5100 | 16.8600 | 17.1300 | -4.886% | 256,593 | -72.971% | |
| 2025-11-19 | 17.6200 | 18.1200 | 17.5150 | 18.0100 | +2.204% | 73,689 | -74.292% | |
| 2025-11-18 | 17.4500 | 17.8079 | 17.4300 | 17.6216 | -1.280% | 77,865 | -73.725% | |
| 2025-11-17 | 18.1800 | 18.3200 | 17.4000 | 17.8500 | -2.512% | 162,055 | -74.062% | |
| 2025-11-14 | 18.2100 | 19.2000 | 18.0472 | 18.3100 | -4.471% | 160,937 | -74.713% | |
| 2025-11-13 | 20.8300 | 20.8300 | 19.0100 | 19.1669 | -8.041% | 239,375 | -75.844% | |
| 2025-11-12 | 20.8400 | 20.9200 | 20.2716 | 20.8428 | +0.787% | 97,826 | -77.786% | |
| 2025-11-11 | 20.7600 | 20.7700 | 20.5500 | 20.6800 | -0.758% | 32,481 | -77.611% | |
| 2025-11-10 | 21.2900 | 21.3600 | 20.6000 | 20.8380 | +1.698% | 68,997 | -77.781% | |
| 2025-11-07 | 20.3800 | 20.5050 | 20.2350 | 20.4900 | -2.473% | 184,470 | -77.404% | |
| 2025-11-06 | 22.2500 | 22.2500 | 20.9600 | 21.0095 | -6.104% | 236,873 | -77.962% | |
| 2025-11-05 | 22.0600 | 22.6000 | 21.6900 | 22.3753 | +2.639% | 130,049 | -79.308% | |
| 2025-11-04 | 22.3800 | 22.5500 | 21.8000 | 21.8000 | -4.113% | 185,138 | -78.761% | |
| 2025-11-03 | 22.7900 | 22.8673 | 22.4000 | 22.7350 | +0.661% | 125,040 | -79.635% | |
| 2025-10-31 | 22.1600 | 22.6200 | 22.1600 | 22.5856 | +2.244% | 117,012 | -79.500% | |
| 2025-10-30 | 22.5600 | 22.6900 | 22.0000 | 22.0900 | -2.498% | 255,581 | -79.040% | |
| 2025-10-29 | 22.7200 | 22.8400 | 22.5800 | 22.6560 | -0.189% | 80,084 | -79.564% | |
| 2025-10-28 | 22.6600 | 22.8199 | 22.5900 | 22.6990 | -0.048% | 82,685 | -79.603% | |
| 2025-10-27 | 22.5300 | 22.7100 | 22.3500 | 22.7100 | +2.203% | 86,185 | -79.613% | |
| 2025-10-24 | 22.2600 | 22.2900 | 22.0800 | 22.2205 | -1.117% | 126,732 | -79.163% | |
| 2025-10-23 | 21.6800 | 22.5900 | 21.5800 | 22.4716 | +4.627% | 120,056 | -79.396% | |
| 2025-10-22 | 21.9200 | 21.9491 | 20.7808 | 21.4778 | -2.379% | 87,726 | -78.443% | |
| 2025-10-21 | 22.1500 | 22.2650 | 21.9476 | 22.0013 | -1.472% | 63,981 | -78.956% | |
| 2025-10-20 | 22.3300 | 22.3900 | 21.9900 | 22.3300 | +2.727% | 83,669 | -79.266% | |
| 2025-10-17 | 21.7200 | 22.1100 | 21.4500 | 21.7372 | -5.202% | 88,019 | -78.700% | |
| 2025-10-16 | 23.4900 | 23.7130 | 22.7868 | 22.9300 | -1.513% | 110,060 | -79.808% | |
| 2025-10-15 | 23.9700 | 23.9700 | 23.2200 | 23.2822 | -0.304% | 71,078 | -80.114% | |
| 2025-10-14 | 23.5000 | 23.9000 | 23.1550 | 23.3532 | -2.083% | 54,158 | -80.174% | |
| 2025-10-13 | 24.3200 | 24.6499 | 23.5645 | 23.8500 | +2.098% | 109,161 | -80.587% | |
| 2025-10-10 | 25.8700 | 25.9500 | 23.3600 | 23.3600 | -11.458% | 179,362 | -80.180% | |
| 2025-10-09 | 26.0900 | 26.4550 | 25.8439 | 26.3831 | +1.552% | 137,827 | -82.451% | |
| 2025-10-08 | 25.5100 | 26.0000 | 25.3155 | 25.9800 | +2.881% | 57,093 | -82.179% | |
| 2025-10-07 | 25.4600 | 25.4900 | 24.8042 | 25.2524 | +0.656% | 61,661 | -81.665% | |
| 2025-10-06 | 25.9300 | 25.9887 | 25.0879 | 25.0879 | -2.000% | 48,568 | -81.545% | |
| 2025-10-03 | 25.4300 | 25.6450 | 25.3355 | 25.6000 | -1.425% | 80,163 | -81.914% | |
| 2025-10-02 | 26.4100 | 26.4100 | 25.6600 | 25.9700 | +2.100% | 163,134 | -82.172% | |
| 2025-10-01 | 26.1300 | 26.1300 | 25.3000 | 25.4359 | -0.815% | 39,302 | -81.797% | |
| 2025-09-30 | 25.3800 | 25.6450 | 25.1870 | 25.6450 | 0.000% | 27,057 | -81.946% |