IOYY
GraniteShares YieldBOOST IONQ ETF
stockNASDAQETF
At CloseOct 12, 2026 1:11:09 PM EDT
5.31USD-4.836%(+5.31)22,139
IOYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.4300 | 5.4300 | 5.2900 | 5.3102 | -2.494% | 22,344 | 0.000% | |
| 2026-10-09 | 5.4301 | 5.4580 | 5.4301 | 5.4460 | -1.455% | 11,288 | -2.494% | |
| 2026-10-08 | 5.6200 | 5.6200 | 5.5000 | 5.5264 | -1.840% | 41,950 | -3.912% | |
| 2026-10-07 | 5.7200 | 5.7200 | 5.6145 | 5.6300 | -2.308% | 17,432 | -5.680% | |
| 2026-10-06 | 5.7500 | 5.8149 | 5.7500 | 5.7630 | +0.401% | 29,458 | -7.857% | |
| 2026-10-05 | 5.7800 | 5.7800 | 5.7100 | 5.7400 | -0.193% | 10,655 | -7.488% | |
| 2026-10-02 | 5.8400 | 5.8600 | 5.7300 | 5.7511 | -2.007% | 18,803 | -7.666% | |
| 2026-10-01 | 5.8899 | 5.9100 | 5.8400 | 5.8689 | +0.066% | 10,484 | -9.520% | |
| 2026-09-30 | 5.9100 | 5.9100 | 5.8600 | 5.8650 | +0.138% | 9,861 | -9.460% | |
| 2026-09-29 | 5.8714 | 5.8900 | 5.8200 | 5.8569 | -0.898% | 19,360 | -9.334% | |
| 2026-09-28 | 5.9600 | 5.9600 | 5.8600 | 5.9100 | +0.510% | 13,565 | -10.149% | |
| 2026-09-25 | 5.9000 | 5.9000 | 5.8616 | 5.8800 | -1.259% | 11,624 | -9.690% | |
| 2026-09-24 | 5.9400 | 5.9600 | 5.9000 | 5.9550 | +0.253% | 10,993 | -10.828% | |
| 2026-09-23 | 5.9400 | 5.9500 | 5.9100 | 5.9400 | +0.849% | 15,373 | -10.603% | |
| 2026-09-22 | 5.8900 | 5.9000 | 5.8800 | 5.8900 | +0.341% | 11,704 | -9.844% | |
| 2026-09-21 | 5.9000 | 5.9000 | 5.8700 | 5.8700 | +0.342% | 22,731 | -9.537% | |
| 2026-09-18 | 5.8700 | 5.8700 | 5.8300 | 5.8500 | -1.628% | 29,834 | -9.227% | |
| 2026-09-17 | 5.9000 | 5.9900 | 5.9000 | 5.9468 | +1.757% | 44,758 | -10.705% | |
| 2026-09-16 | 5.8800 | 5.8950 | 5.7900 | 5.8441 | -0.548% | 12,774 | -9.136% | |
| 2026-09-15 | 5.8800 | 5.9200 | 5.8600 | 5.8763 | +0.622% | 25,825 | -9.634% | |
| 2026-09-14 | 5.8100 | 5.9200 | 5.8000 | 5.8400 | -0.341% | 35,788 | -9.072% | |
| 2026-09-11 | 5.9200 | 5.9497 | 5.8600 | 5.8600 | -2.165% | 15,447 | -9.382% | |
| 2026-09-10 | 6.0273 | 6.0500 | 5.9800 | 5.9897 | -1.154% | 8,312 | -11.344% | |
| 2026-09-09 | 6.1000 | 6.1100 | 6.0591 | 6.0596 | -1.630% | 12,296 | -12.367% | |
| 2026-09-08 | 6.1200 | 6.1700 | 6.1000 | 6.1600 | +1.483% | 29,272 | -13.795% | |
| 2026-09-04 | 6.1386 | 6.1386 | 6.0200 | 6.0700 | -0.164% | 15,958 | -12.517% | |
| 2026-09-03 | 6.0400 | 6.1200 | 6.0400 | 6.0800 | +0.662% | 32,742 | -12.661% | |
| 2026-09-02 | 6.1100 | 6.1100 | 6.0300 | 6.0400 | -0.821% | 20,609 | -12.083% | |
| 2026-09-01 | 6.1000 | 6.1001 | 6.0500 | 6.0900 | -1.616% | 11,332 | -12.805% | |
| 2026-08-31 | 6.1700 | 6.2302 | 6.1600 | 6.1900 | +0.162% | 24,021 | -14.213% | |
| 2026-08-28 | 6.3000 | 6.3000 | 6.1600 | 6.1800 | -3.135% | 27,104 | -14.074% | |
| 2026-08-27 | 6.3500 | 6.3999 | 6.2800 | 6.3800 | +0.945% | 38,722 | -16.768% | |
| 2026-08-26 | 6.4400 | 6.4400 | 6.3200 | 6.3203 | -1.706% | 22,627 | -15.982% | |
| 2026-08-25 | 6.4200 | 6.4550 | 6.4000 | 6.4300 | +0.469% | 8,574 | -17.415% | |
| 2026-08-24 | 6.5100 | 6.5100 | 6.4000 | 6.4000 | -2.454% | 26,019 | -17.028% | |
| 2026-08-21 | 6.4400 | 6.5745 | 6.4400 | 6.5610 | +0.629% | 13,378 | -19.064% | |
| 2026-08-20 | 6.5800 | 6.5900 | 6.5105 | 6.5200 | -1.062% | 35,842 | -18.555% | |
| 2026-08-19 | 6.6300 | 6.6700 | 6.5700 | 6.5900 | -1.310% | 16,918 | -19.420% | |
| 2026-08-18 | 6.7000 | 6.7209 | 6.6456 | 6.6775 | -1.358% | 6,941 | -20.476% | |
| 2026-08-17 | 6.7400 | 6.7798 | 6.7200 | 6.7694 | +0.213% | 17,026 | -21.556% | |
| 2026-08-14 | 6.7200 | 6.7600 | 6.7100 | 6.7550 | -0.934% | 11,992 | -21.389% | |
| 2026-08-13 | 6.8000 | 6.8400 | 6.7800 | 6.8187 | +0.535% | 21,657 | -22.123% | |
| 2026-08-12 | 6.7400 | 6.7900 | 6.7300 | 6.7824 | +0.611% | 9,001 | -21.706% | |
| 2026-08-11 | 6.6700 | 6.7500 | 6.6700 | 6.7412 | +0.332% | 13,175 | -21.228% | |
| 2026-08-10 | 6.7200 | 6.7400 | 6.7100 | 6.7189 | -0.608% | 14,582 | -20.966% | |
| 2026-08-07 | 6.7000 | 6.7600 | 6.7000 | 6.7600 | -0.588% | 32,210 | -21.447% | |
| 2026-08-06 | 6.7800 | 6.8000 | 6.7700 | 6.8000 | +0.592% | 45,795 | -21.909% | |
| 2026-08-05 | 6.7800 | 6.7800 | 6.7500 | 6.7600 | -0.221% | 27,907 | -21.447% | |
| 2026-08-04 | 6.7600 | 6.7899 | 6.7488 | 6.7750 | +0.519% | 19,406 | -21.621% | |
| 2026-08-03 | 6.6500 | 6.7700 | 6.6500 | 6.7400 | +0.764% | 35,268 | -21.214% | |
| 2026-07-31 | 6.6800 | 6.6980 | 6.6700 | 6.6889 | -0.905% | 17,262 | -20.612% | |
| 2026-07-30 | 6.7000 | 6.7501 | 6.6700 | 6.7500 | +1.579% | 21,624 | -21.330% | |
| 2026-07-29 | 6.7700 | 6.7750 | 6.6451 | 6.6451 | -1.772% | 17,926 | -20.088% | |
| 2026-07-28 | 6.7200 | 6.7950 | 6.6800 | 6.7650 | -1.213% | 16,489 | -21.505% | |
| 2026-07-27 | 6.8500 | 6.8550 | 6.7900 | 6.8481 | +0.856% | 29,360 | -22.457% | |
| 2026-07-24 | 6.9100 | 6.9100 | 6.7200 | 6.7900 | -2.647% | 44,769 | -21.794% | |
| 2026-07-23 | 7.0000 | 7.0200 | 6.9500 | 6.9746 | -0.518% | 62,940 | -23.864% | |
| 2026-07-22 | 7.0500 | 7.0850 | 7.0100 | 7.0109 | -0.695% | 33,169 | -24.258% | |
| 2026-07-21 | 7.0500 | 7.0750 | 7.0400 | 7.0600 | +0.355% | 34,214 | -24.785% | |
| 2026-07-20 | 7.1100 | 7.1401 | 7.0300 | 7.0350 | -0.495% | 25,674 | -24.517% | |
| 2026-07-17 | 7.0700 | 7.1394 | 7.0550 | 7.0700 | -2.617% | 29,244 | -24.891% | |
| 2026-07-16 | 7.2900 | 7.3200 | 7.2100 | 7.2600 | -0.820% | 72,465 | -26.857% | |
| 2026-07-15 | 7.3800 | 7.3800 | 7.3000 | 7.3200 | -0.543% | 25,202 | -27.456% | |
| 2026-07-14 | 7.3700 | 7.3899 | 7.3400 | 7.3600 | 0.000% | 12,445 | -27.851% | |
| 2026-07-13 | 7.4800 | 7.5000 | 7.3100 | 7.3600 | -2.063% | 51,329 | -27.851% | |
| 2026-07-10 | 7.6000 | 7.6100 | 7.4900 | 7.5150 | -2.703% | 98,408 | -29.339% | |
| 2026-07-09 | 7.7900 | 7.7900 | 7.7000 | 7.7238 | -0.466% | 54,080 | -31.249% | |
| 2026-07-08 | 7.7700 | 7.7900 | 7.7400 | 7.7600 | -0.257% | 38,478 | -31.570% | |
| 2026-07-07 | 7.8500 | 7.8700 | 7.7700 | 7.7800 | -1.706% | 18,122 | -31.746% | |
| 2026-07-06 | 7.8400 | 7.9900 | 7.7700 | 7.9150 | 0.000% | 40,072 | -32.910% | |
| 2026-07-02 | 8.0200 | 8.0300 | 7.8500 | 7.9150 | -3.179% | 51,786 | -32.910% | |
| 2026-07-01 | 8.2400 | 8.2899 | 8.1700 | 8.1749 | -0.670% | 19,400 | -35.043% | |
| 2026-06-30 | 8.2000 | 8.2500 | 8.1800 | 8.2300 | +0.061% | 47,469 | -35.478% | |
| 2026-06-29 | 8.1100 | 8.2250 | 8.1100 | 8.2250 | +1.356% | 45,439 | -35.438% | |
| 2026-06-26 | 8.1300 | 8.1700 | 8.1100 | 8.1150 | -2.229% | 18,335 | -34.563% | |
| 2026-06-25 | 8.4500 | 8.4600 | 8.3000 | 8.3000 | -1.542% | 34,062 | -36.022% | |
| 2026-06-24 | 8.5100 | 8.5200 | 8.2800 | 8.4300 | -1.153% | 37,614 | -37.008% | |
| 2026-06-23 | 8.4700 | 8.5800 | 8.4700 | 8.5283 | +0.267% | 28,614 | -37.734% | |
| 2026-06-22 | 8.4500 | 8.6000 | 8.3500 | 8.5056 | +0.699% | 51,550 | -37.568% | |
| 2026-06-18 | 8.3900 | 8.4466 | 8.2301 | 8.4466 | -0.857% | 56,020 | -37.132% | |
| 2026-06-17 | 8.6600 | 8.6800 | 8.5000 | 8.5196 | -1.049% | 45,467 | -37.671% | |
| 2026-06-16 | 8.7700 | 8.7700 | 8.6000 | 8.6099 | -1.826% | 43,684 | -38.324% | |
| 2026-06-15 | 8.6500 | 8.8300 | 8.6500 | 8.7700 | +1.386% | 43,732 | -39.450% | |
| 2026-06-12 | 8.6200 | 8.6700 | 8.5108 | 8.6501 | -1.536% | 41,690 | -38.611% | |
| 2026-06-11 | 8.6900 | 8.8400 | 8.6500 | 8.7850 | +0.925% | 170,402 | -39.554% | |
| 2026-06-10 | 8.7200 | 8.7500 | 8.6900 | 8.7045 | +0.186% | 13,899 | -38.995% | |
| 2026-06-09 | 8.7900 | 8.8200 | 8.6200 | 8.6883 | -1.605% | 21,962 | -38.881% | |
| 2026-06-08 | 8.7800 | 8.8448 | 8.7300 | 8.8300 | +0.972% | 30,851 | -39.862% | |
| 2026-06-05 | 8.7600 | 8.8700 | 8.7200 | 8.7450 | -3.332% | 52,015 | -39.277% | |
| 2026-06-04 | 9.1300 | 9.1900 | 9.0200 | 9.0464 | -0.970% | 77,892 | -41.300% | |
| 2026-06-03 | 9.1500 | 9.2100 | 9.1100 | 9.1350 | -0.544% | 86,662 | -41.870% | |
| 2026-06-02 | 9.1800 | 9.2299 | 9.1200 | 9.1850 | +0.658% | 25,858 | -42.186% | |
| 2026-06-01 | 9.1000 | 9.2000 | 9.0600 | 9.1250 | -0.164% | 41,139 | -41.806% | |
| 2026-05-29 | 9.1400 | 9.1950 | 9.1022 | 9.1400 | -1.879% | 25,361 | -41.902% | |
| 2026-05-28 | 9.1900 | 9.3400 | 9.1900 | 9.3150 | +1.360% | 65,220 | -42.993% | |
| 2026-05-27 | 9.1400 | 9.2099 | 9.0500 | 9.1900 | 0.000% | 37,235 | -42.218% | |
| 2026-05-26 | 9.1700 | 9.1900 | 9.1000 | 9.1900 | +0.328% | 31,027 | -42.218% | |
| 2026-05-22 | 9.1900 | 9.2700 | 9.1000 | 9.1600 | -1.558% | 40,587 | -42.028% | |
| 2026-05-21 | 9.2000 | 9.3100 | 9.1700 | 9.3050 | +1.383% | 89,094 | -42.932% | |
| 2026-05-20 | 9.0800 | 9.1800 | 9.0100 | 9.1781 | +1.528% | 19,036 | -42.143% | |
| 2026-05-19 | 9.0500 | 9.0700 | 8.9700 | 9.0400 | -0.546% | 14,136 | -41.259% | |
| 2026-05-18 | 9.1600 | 9.1600 | 9.0350 | 9.0896 | -1.146% | 12,354 | -41.579% | |
| 2026-05-15 | 9.2300 | 9.2300 | 9.1100 | 9.1950 | -2.913% | 24,759 | -42.249% | |
| 2026-05-14 | 9.4000 | 9.4900 | 9.3800 | 9.4709 | +0.702% | 24,628 | -43.931% | |
| 2026-05-13 | 9.3600 | 9.4050 | 9.2000 | 9.4049 | +0.641% | 8,000 | -43.538% | |
| 2026-05-12 | 9.3600 | 9.4550 | 9.2000 | 9.3450 | +0.043% | 57,582 | -43.176% | |
| 2026-05-11 | 9.0300 | 9.3500 | 9.0300 | 9.3410 | +2.828% | 31,182 | -43.152% | |
| 2026-05-08 | 9.0100 | 9.0841 | 8.8200 | 9.0841 | -0.285% | 19,258 | -41.544% | |
| 2026-05-07 | 9.1800 | 9.2800 | 9.0599 | 9.1101 | -1.781% | 21,251 | -41.711% | |
| 2026-05-06 | 9.2050 | 9.3000 | 9.1995 | 9.2753 | +1.259% | 24,183 | -42.749% | |
| 2026-05-05 | 9.1000 | 9.1600 | 9.0300 | 9.1600 | +1.326% | 11,152 | -42.028% | |
| 2026-05-04 | 9.0200 | 9.1200 | 9.0200 | 9.0401 | +0.446% | 13,635 | -41.259% | |
| 2026-05-01 | 8.9100 | 9.0000 | 8.8699 | 9.0000 | -1.424% | 6,797 | -40.998% | |
| 2026-04-30 | 8.8600 | 9.1300 | 8.8400 | 9.1300 | +3.047% | 16,429 | -41.838% | |
| 2026-04-29 | 8.9000 | 8.9000 | 8.7800 | 8.8600 | -0.784% | 6,420 | -40.065% | |
| 2026-04-28 | 8.9499 | 8.9900 | 8.9200 | 8.9300 | -0.550% | 11,412 | -40.535% | |
| 2026-04-27 | 8.9300 | 8.9794 | 8.8900 | 8.9794 | +0.161% | 20,234 | -40.862% | |
| 2026-04-24 | 9.0600 | 9.0600 | 8.9500 | 8.9650 | -2.871% | 22,914 | -40.767% | |
| 2026-04-23 | 9.4600 | 9.4800 | 9.1600 | 9.2300 | -2.688% | 28,554 | -42.468% | |
| 2026-04-22 | 9.4800 | 9.5399 | 9.4650 | 9.4850 | +0.802% | 8,175 | -44.015% | |
| 2026-04-21 | 9.5000 | 9.5000 | 9.3900 | 9.4095 | -0.534% | 15,425 | -43.566% | |
| 2026-04-20 | 9.3500 | 9.4600 | 9.3500 | 9.4600 | +0.531% | 16,605 | -43.867% | |
| 2026-04-17 | 9.4000 | 9.4600 | 9.3800 | 9.4100 | -1.525% | 27,299 | -43.569% | |
| 2026-04-16 | 9.5500 | 9.6000 | 9.4100 | 9.5557 | +0.425% | 126,464 | -44.429% | |
| 2026-04-15 | 9.5400 | 9.5750 | 9.5000 | 9.5153 | +0.117% | 45,250 | -44.193% | |
| 2026-04-14 | 9.4300 | 9.5200 | 9.3800 | 9.5042 | +2.309% | 9,044 | -44.128% | |
| 2026-04-13 | 9.1800 | 9.2900 | 9.0100 | 9.2897 | +1.537% | 9,551 | -42.838% | |
| 2026-04-10 | 9.1200 | 9.2100 | 9.0300 | 9.1491 | -0.798% | 7,480 | -41.959% | |
| 2026-04-09 | 9.3200 | 9.3600 | 9.1600 | 9.2227 | -1.379% | 16,258 | -42.423% | |
| 2026-04-08 | 9.4700 | 9.5000 | 9.3500 | 9.3517 | +0.881% | 5,098 | -43.217% | |
| 2026-04-07 | 9.2603 | 9.2700 | 9.1501 | 9.2700 | -0.856% | 5,815 | -42.716% | |
| 2026-04-06 | 9.3700 | 9.3900 | 9.3200 | 9.3500 | -0.043% | 5,491 | -43.206% | |
| 2026-04-02 | 9.0400 | 9.3600 | 9.0400 | 9.3540 | +0.078% | 9,744 | -43.231% | |
| 2026-04-01 | 9.4800 | 9.5798 | 9.3467 | 9.3467 | -0.988% | 8,205 | -43.186% | |
| 2026-03-31 | 9.3000 | 9.4400 | 9.2600 | 9.4400 | +2.109% | 20,575 | -43.748% | |
| 2026-03-30 | 9.3400 | 9.3450 | 9.1840 | 9.2450 | -0.858% | 9,736 | -42.561% | |
| 2026-03-27 | 9.4200 | 9.4250 | 9.3200 | 9.3250 | -3.374% | 9,852 | -43.054% | |
| 2026-03-26 | 9.8500 | 9.8600 | 9.6506 | 9.6506 | -2.618% | 15,131 | -44.975% | |
| 2026-03-25 | 10.0815 | 10.1400 | 9.8800 | 9.9100 | -0.976% | 6,441 | -46.416% | |
| 2026-03-24 | 9.9500 | 10.0750 | 9.9000 | 10.0077 | -0.565% | 13,714 | -46.939% | |
| 2026-03-23 | 9.7600 | 10.1400 | 9.7600 | 10.0646 | +3.866% | 15,832 | -47.239% | |
| 2026-03-20 | 9.8400 | 9.9200 | 9.6800 | 9.6900 | -4.010% | 19,686 | -45.199% | |
| 2026-03-19 | 10.0150 | 10.1639 | 9.7000 | 10.0948 | -0.910% | 33,371 | -47.397% | |
| 2026-03-18 | 10.3400 | 10.4100 | 10.1875 | 10.1875 | -1.773% | 11,400 | -47.875% | |
| 2026-03-17 | 10.3300 | 10.4123 | 10.3150 | 10.3714 | -0.364% | 44,670 | -48.800% | |
| 2026-03-16 | 10.4800 | 10.5700 | 10.3500 | 10.4093 | -0.675% | 40,040 | -48.986% | |
| 2026-03-13 | 10.5900 | 10.7000 | 10.3980 | 10.4800 | -2.511% | 26,726 | -49.330% | |
| 2026-03-12 | 10.8700 | 10.9330 | 10.7100 | 10.7499 | -1.603% | 21,328 | -50.602% | |
| 2026-03-11 | 11.0600 | 11.1400 | 10.8800 | 10.9250 | -1.265% | 21,625 | -51.394% | |
| 2026-03-10 | 11.1000 | 11.3000 | 11.0500 | 11.0650 | -0.916% | 44,219 | -52.009% | |
| 2026-03-09 | 11.1500 | 11.1700 | 11.0600 | 11.1673 | -1.087% | 30,549 | -52.449% | |
| 2026-03-06 | 11.2200 | 11.5500 | 11.2200 | 11.2900 | -2.445% | 19,264 | -52.965% | |
| 2026-03-05 | 11.6700 | 11.6700 | 11.4150 | 11.5729 | -1.520% | 34,435 | -54.115% | |
| 2026-03-04 | 11.8000 | 11.8100 | 11.7200 | 11.7515 | +0.139% | 18,067 | -54.813% | |
| 2026-03-03 | 11.6900 | 11.8500 | 11.6001 | 11.7352 | -0.675% | 24,056 | -54.750% | |
| 2026-03-02 | 11.7300 | 11.8200 | 11.7100 | 11.8150 | -0.463% | 20,210 | -55.055% | |
| 2026-02-27 | 11.8200 | 11.8700 | 11.7500 | 11.8700 | -2.651% | 35,113 | -55.264% | |
| 2026-02-26 | 12.3100 | 12.3100 | 12.1300 | 12.1933 | +3.056% | 97,098 | -56.450% | |
| 2026-02-25 | 11.3700 | 11.8450 | 11.3600 | 11.8317 | +4.714% | 18,916 | -55.119% | |
| 2026-02-24 | 11.2000 | 11.3300 | 11.1000 | 11.2991 | +1.136% | 13,685 | -53.003% | |
| 2026-02-23 | 11.2200 | 11.3200 | 11.1001 | 11.1722 | -2.170% | 24,783 | -52.470% | |
| 2026-02-20 | 11.6400 | 11.8173 | 11.3400 | 11.4200 | -5.394% | 24,981 | -53.501% | |
| 2026-02-19 | 12.0200 | 12.1300 | 11.9050 | 12.0711 | +0.131% | 31,943 | -56.009% | |
| 2026-02-18 | 11.9700 | 12.2300 | 11.8100 | 12.0553 | +0.841% | 25,202 | -55.951% | |
| 2026-02-17 | 12.2500 | 12.2500 | 11.7200 | 11.9548 | -2.345% | 34,271 | -55.581% | |
| 2026-02-13 | 11.9200 | 12.3100 | 11.7260 | 12.2419 | +1.022% | 22,778 | -56.623% | |
| 2026-02-12 | 12.5200 | 12.5200 | 12.1100 | 12.1181 | -3.678% | 69,649 | -56.180% | |
| 2026-02-11 | 13.1900 | 13.1900 | 12.5100 | 12.5808 | -4.146% | 57,994 | -57.791% | |
| 2026-02-10 | 13.1900 | 13.4700 | 13.0600 | 13.1250 | -0.216% | 45,422 | -59.541% | |
| 2026-02-09 | 13.0600 | 13.2150 | 13.0200 | 13.1534 | -0.134% | 30,817 | -59.629% | |
| 2026-02-06 | 12.8800 | 13.3300 | 12.8800 | 13.1711 | -0.334% | 46,509 | -59.683% | |
| 2026-02-05 | 13.4600 | 13.8099 | 13.2000 | 13.2153 | -4.479% | 41,083 | -59.818% | |
| 2026-02-04 | 14.2300 | 14.2300 | 13.6200 | 13.8350 | -2.486% | 49,499 | -61.618% | |
| 2026-02-03 | 14.3500 | 14.3500 | 14.0099 | 14.1877 | -0.367% | 56,185 | -62.572% | |
| 2026-02-02 | 14.6600 | 14.6800 | 14.1400 | 14.2400 | -2.265% | 54,342 | -62.709% | |
| 2026-01-30 | 15.0900 | 15.0900 | 14.4100 | 14.5700 | -6.104% | 61,706 | -63.554% | |
| 2026-01-29 | 15.9600 | 16.0175 | 15.3452 | 15.5171 | -3.337% | 83,186 | -65.778% | |
| 2026-01-28 | 16.2300 | 16.3600 | 16.0000 | 16.0528 | -0.455% | 69,134 | -66.920% | |
| 2026-01-27 | 16.0000 | 16.2950 | 15.7792 | 16.1262 | +2.065% | 56,010 | -67.071% | |
| 2026-01-26 | 16.7600 | 17.1600 | 15.7700 | 15.8000 | -4.412% | 111,653 | -66.391% | |
| 2026-01-23 | 17.0100 | 17.1900 | 16.4200 | 16.5293 | -5.926% | 91,258 | -67.874% | |
| 2026-01-22 | 17.5100 | 17.7400 | 17.3000 | 17.5706 | +1.197% | 106,445 | -69.778% | |
| 2026-01-21 | 18.1900 | 18.2200 | 16.9000 | 17.3627 | -3.080% | 87,533 | -69.416% | |
| 2026-01-20 | 17.1500 | 18.4004 | 16.6400 | 17.9145 | +1.412% | 78,578 | -70.358% | |
| 2026-01-16 | 17.0000 | 17.8900 | 16.8700 | 17.6650 | +1.013% | 36,235 | -69.939% | |
| 2026-01-15 | 18.1400 | 18.2300 | 17.4700 | 17.4878 | -3.177% | 104,485 | -69.635% | |
| 2026-01-14 | 17.7000 | 18.1000 | 17.2350 | 18.0617 | +2.217% | 33,085 | -70.600% | |
| 2026-01-13 | 17.9100 | 18.0000 | 17.4200 | 17.6700 | -1.560% | 34,328 | -69.948% | |
| 2026-01-12 | 18.0000 | 18.0000 | 17.2712 | 17.9500 | +1.931% | 20,406 | -70.417% | |
| 2026-01-09 | 17.6300 | 17.8100 | 17.5000 | 17.6100 | -2.721% | 29,680 | -69.846% | |
| 2026-01-08 | 17.8900 | 18.3499 | 17.7980 | 18.1026 | +1.075% | 60,806 | -70.666% | |
| 2026-01-07 | 17.9000 | 18.0900 | 17.8300 | 17.9100 | -0.227% | 28,991 | -70.351% | |
| 2026-01-06 | 17.7000 | 17.9800 | 17.4798 | 17.9508 | +2.081% | 22,758 | -70.418% | |
| 2026-01-05 | 17.3800 | 17.7110 | 17.3300 | 17.5849 | +1.412% | 22,988 | -69.803% | |
| 2026-01-02 | 17.1300 | 17.3400 | 16.2301 | 17.3400 | +1.781% | 40,082 | -69.376% | Div $0.478 |
| 2025-12-31 | 17.2300 | 17.4100 | 17.0195 | 17.0365 | -0.545% | 38,302 | -68.830% | |
| 2025-12-30 | 17.4100 | 17.4300 | 17.1299 | 17.1299 | -0.175% | 24,508 | -69.000% | |
| 2025-12-29 | 17.2200 | 17.3850 | 17.0701 | 17.1600 | -1.129% | 55,954 | -69.055% | |
| 2025-12-26 | 18.5000 | 18.5000 | 17.2300 | 17.3560 | -8.644% | 47,251 | -69.404% | Div $0.543 |
| 2025-12-24 | 19.2250 | 19.2250 | 18.7900 | 18.9982 | -1.018% | 28,053 | -72.049% | |
| 2025-12-23 | 19.3600 | 19.5297 | 19.1850 | 19.1935 | -1.268% | 56,593 | -72.333% | |
| 2025-12-22 | 19.1500 | 19.5000 | 19.1200 | 19.4400 | +3.030% | 15,626 | -72.684% | |
| 2025-12-19 | 18.6200 | 19.0300 | 18.3500 | 18.8682 | -0.980% | 20,379 | -71.856% | |
| 2025-12-18 | 19.4154 | 19.4780 | 19.0100 | 19.0550 | -0.092% | 28,785 | -72.132% | |
| 2025-12-17 | 19.9100 | 20.0200 | 19.0726 | 19.0726 | -3.055% | 21,163 | -72.158% | |
| 2025-12-16 | 19.2800 | 19.6736 | 19.2800 | 19.6736 | +2.919% | 10,944 | -73.008% | |
| 2025-12-15 | 19.9500 | 19.9500 | 18.9900 | 19.1156 | -3.501% | 52,344 | -72.221% | |
| 2025-12-12 | 20.7700 | 20.9400 | 19.5700 | 19.8091 | -7.222% | 41,959 | -73.193% | |
| 2025-12-11 | 21.2000 | 21.4100 | 20.3500 | 21.3511 | +1.283% | 76,581 | -75.129% | |
| 2025-12-10 | 21.5000 | 21.5000 | 20.9780 | 21.0806 | -2.636% | 18,651 | -74.810% | |
| 2025-12-09 | 21.5100 | 21.8364 | 21.2500 | 21.6514 | -0.123% | 21,910 | -75.474% | |
| 2025-12-08 | 21.4700 | 21.6780 | 21.3201 | 21.6780 | +1.775% | 19,866 | -75.504% | |
| 2025-12-05 | 21.4100 | 21.4399 | 20.8700 | 21.3000 | -3.219% | 28,536 | -75.069% | |
| 2025-12-04 | 21.0900 | 22.0400 | 20.8100 | 22.0085 | +5.037% | 52,244 | -75.872% | |
| 2025-12-03 | 20.5400 | 20.9530 | 20.1450 | 20.9530 | +1.961% | 37,934 | -74.657% | |
| 2025-12-02 | 20.6300 | 20.9574 | 20.5500 | 20.5500 | +0.049% | 22,458 | -74.160% | |
| 2025-12-01 | 20.8300 | 20.8300 | 20.4365 | 20.5400 | -2.051% | 25,814 | -74.147% | |
| 2025-11-28 | 21.0400 | 21.0400 | 20.8600 | 20.9700 | -2.169% | 14,330 | -74.677% | Div $0.601 |
| 2025-11-26 | 21.2000 | 21.4900 | 21.2000 | 21.4350 | +0.445% | 25,806 | -75.226% | |
| 2025-11-25 | 21.2200 | 21.3400 | 21.0000 | 21.3400 | +0.607% | 34,102 | -75.116% | |
| 2025-11-24 | 20.6000 | 21.2113 | 20.5500 | 21.2113 | +2.967% | 16,279 | -74.965% | |
| 2025-11-21 | 20.7400 | 20.8100 | 20.3400 | 20.6000 | -3.309% | 64,716 | -74.222% | |
| 2025-11-20 | 23.7200 | 23.7899 | 21.3050 | 21.3050 | -8.306% | 107,973 | -75.075% | |
| 2025-11-19 | 23.4600 | 23.5000 | 23.1000 | 23.2350 | -0.213% | 25,628 | -77.146% | |
| 2025-11-18 | 22.8000 | 23.3900 | 22.8000 | 23.2846 | +1.397% | 19,018 | -77.194% | |
| 2025-11-17 | 22.6000 | 23.1400 | 22.5000 | 22.9637 | +0.718% | 35,402 | -76.876% | |
| 2025-11-14 | 22.3600 | 23.0300 | 22.3600 | 22.8000 | -2.908% | 39,984 | -76.710% | |
| 2025-11-13 | 24.2800 | 24.2800 | 23.4100 | 23.4828 | -3.104% | 105,182 | -77.387% | |
| 2025-11-12 | 24.8600 | 25.0290 | 24.2200 | 24.2350 | -2.372% | 12,684 | -78.089% | |
| 2025-11-11 | 24.9200 | 25.1150 | 24.7577 | 24.8239 | -0.862% | 12,380 | -78.609% | |
| 2025-11-10 | 25.9800 | 25.9800 | 25.0398 | 25.0398 | -2.409% | 22,423 | -78.793% | |
| 2025-11-07 | 23.2900 | 25.6579 | 22.5700 | 25.6579 | +2.164% | 27,655 | -79.304% | |
| 2025-11-06 | 24.8800 | 25.3100 | 24.2300 | 25.1145 | +2.996% | 80,909 | -78.856% | |
| 2025-11-05 | 24.2100 | 24.4686 | 24.2100 | 24.3839 | +0.636% | 3,646 | -78.223% | |
| 2025-11-04 | 24.7500 | 24.7789 | 24.2297 | 24.2297 | 0.000% | 3,320 | -78.084% |