MTYY
GraniteShares YieldBOOST MSTR ETF
stockNASDAQETF
At CloseOct 28, 2026 11:12:39 AM EDT
16.31USD0.000%(0.00)580
MTYY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 15.74 | 15.76 | 15.74 | 15.76 | -3.015% | 2,378 | 0.000% | |
| 2026-10-29 | 16.25 | 16.25 | 16.25 | 16.25 | -0.775% | 169 | -3.015% | |
| 2026-10-28 | 16.31 | 16.38 | 16.30 | 16.38 | -0.107% | 1,437 | -3.767% | |
| 2026-10-27 | 16.39 | 16.39 | 16.39 | 16.39 | 0.000% | 226 | -3.870% | |
| 2026-10-26 | 16.72 | 16.72 | 16.39 | 16.39 | -1.119% | 4,070 | -3.870% | |
| 2026-10-23 | 16.62 | 16.62 | 16.58 | 16.58 | -0.719% | 5,928 | -4.946% | |
| 2026-10-22 | 16.70 | 16.73 | 16.67 | 16.70 | -0.772% | 6,383 | -5.629% | |
| 2026-10-21 | 16.78 | 16.91 | 16.78 | 16.83 | +1.172% | 3,622 | -6.358% | |
| 2026-10-20 | 16.23 | 16.67 | 16.23 | 16.64 | +1.650% | 10,656 | -5.260% | |
| 2026-10-19 | 16.48 | 16.48 | 16.36 | 16.36 | -0.061% | 703 | -3.697% | |
| 2026-10-16 | 16.70 | 16.70 | 16.38 | 16.38 | -3.421% | 2,665 | -3.756% | |
| 2026-10-15 | 16.82 | 16.96 | 16.80 | 16.95 | +1.284% | 19,926 | -7.048% | |
| 2026-10-14 | 16.75 | 16.75 | 16.71 | 16.74 | -3.081% | 1,159 | -5.854% | |
| 2026-10-13 | 17.27 | 17.27 | 17.27 | 17.27 | +0.013% | 161 | -8.755% | |
| 2026-10-12 | 17.30 | 17.30 | 17.27 | 17.27 | -0.089% | 1,395 | -8.743% | |
| 2026-10-09 | 17.29 | 17.29 | 17.29 | 17.29 | -0.072% | 516 | -8.825% | |
| 2026-10-08 | 17.21 | 17.36 | 17.21 | 17.30 | -0.587% | 2,741 | -8.891% | |
| 2026-10-07 | 17.42 | 17.47 | 17.40 | 17.40 | -0.939% | 1,390 | -9.425% | |
| 2026-10-06 | 17.57 | 17.57 | 17.57 | 17.57 | +0.171% | 287 | -10.276% | |
| 2026-10-05 | 17.50 | 17.54 | 17.50 | 17.54 | +0.602% | 851 | -10.123% | |
| 2026-10-02 | 17.40 | 17.43 | 17.40 | 17.43 | -0.275% | 367 | -9.581% | |
| 2026-10-01 | 17.48 | 17.48 | 17.48 | 17.48 | +1.149% | 195 | -9.830% | |
| 2026-09-30 | 17.39 | 17.43 | 17.28 | 17.28 | -1.002% | 870 | -8.794% | |
| 2026-09-29 | 17.55 | 17.55 | 17.45 | 17.45 | -0.714% | 641 | -9.708% | |
| 2026-09-28 | 17.55 | 17.66 | 17.55 | 17.58 | -0.227% | 1,397 | -10.353% | |
| 2026-09-25 | 17.62 | 17.62 | 17.62 | 17.62 | -0.956% | 539 | -10.556% | |
| 2026-09-24 | 17.78 | 17.80 | 17.78 | 17.79 | -0.056% | 1,072 | -11.411% | |
| 2026-09-23 | 17.77 | 17.80 | 17.77 | 17.80 | +0.028% | 640 | -11.461% | |
| 2026-09-22 | 17.83 | 17.83 | 17.77 | 17.80 | +0.141% | 1,364 | -11.436% | |
| 2026-09-21 | 17.75 | 17.77 | 17.75 | 17.77 | +0.509% | 684 | -11.311% | |
| 2026-09-18 | 17.65 | 17.71 | 17.65 | 17.68 | +0.085% | 665 | -10.860% | |
| 2026-09-17 | 17.64 | 17.67 | 17.54 | 17.66 | +1.319% | 635 | -10.784% | |
| 2026-09-16 | 17.79 | 17.79 | 17.43 | 17.43 | -1.968% | 620 | -9.607% | |
| 2026-09-15 | 17.82 | 17.90 | 17.71 | 17.79 | -1.331% | 2,666 | -11.386% | |
| 2026-09-14 | 18.00 | 18.02 | 18.00 | 18.02 | +1.065% | 678 | -12.566% | |
| 2026-09-11 | 17.84 | 17.84 | 17.84 | 17.84 | -0.546% | 370 | -11.634% | |
| 2026-09-10 | 17.93 | 17.93 | 17.93 | 17.93 | -0.951% | 417 | -12.117% | |
| 2026-09-09 | 18.18 | 18.18 | 18.08 | 18.11 | -0.248% | 1,860 | -12.952% | |
| 2026-09-08 | 18.13 | 18.19 | 18.13 | 18.15 | -0.412% | 658 | -13.168% | |
| 2026-09-04 | 18.23 | 18.23 | 18.23 | 18.23 | -0.681% | 763 | -13.525% | |
| 2026-09-03 | 18.34 | 18.38 | 18.34 | 18.35 | +2.457% | 2,342 | -14.114% | |
| 2026-09-02 | 17.80 | 17.91 | 17.77 | 17.91 | +0.093% | 3,328 | -12.004% | |
| 2026-09-01 | 17.98 | 17.98 | 17.89 | 17.89 | -0.813% | 817 | -11.922% | |
| 2026-08-31 | 17.93 | 18.04 | 17.93 | 18.04 | +0.613% | 1,101 | -12.639% | |
| 2026-08-28 | 17.93 | 17.93 | 17.93 | 17.93 | -1.185% | 453 | -12.103% | |
| 2026-08-27 | 18.14 | 18.14 | 18.14 | 18.14 | +1.058% | 478 | -13.144% | |
| 2026-08-26 | 17.96 | 17.98 | 17.90 | 17.95 | +0.028% | 3,262 | -12.225% | |
| 2026-08-25 | 17.95 | 17.95 | 17.95 | 17.95 | +0.476% | 185 | -12.201% | |
| 2026-08-24 | 17.79 | 17.86 | 17.79 | 17.86 | +0.084% | 1,422 | -11.783% | |
| 2026-08-21 | 17.87 | 17.88 | 17.85 | 17.85 | -0.391% | 1,293 | -11.709% | |
| 2026-08-20 | 17.90 | 17.94 | 17.90 | 17.92 | +0.168% | 739 | -12.054% | |
| 2026-08-19 | 17.89 | 17.89 | 17.89 | 17.89 | +1.968% | 321 | -11.906% | |
| 2026-08-18 | 17.65 | 17.65 | 17.54 | 17.54 | -1.129% | 598 | -10.172% | |
| 2026-08-17 | 17.58 | 17.75 | 17.58 | 17.75 | +0.795% | 1,552 | -11.186% | |
| 2026-08-14 | 17.73 | 17.73 | 17.61 | 17.61 | -2.690% | 2,036 | -10.480% | |
| 2026-08-13 | 17.90 | 18.18 | 17.90 | 18.09 | +0.586% | 2,183 | -12.888% | |
| 2026-08-12 | 18.12 | 18.12 | 17.99 | 17.99 | -0.236% | 684 | -12.377% | |
| 2026-08-11 | 18.16 | 18.16 | 18.03 | 18.03 | -0.428% | 846 | -12.584% | |
| 2026-08-10 | 18.20 | 18.20 | 18.11 | 18.11 | -0.977% | 751 | -12.958% | |
| 2026-08-07 | 18.29 | 18.35 | 18.29 | 18.29 | -0.436% | 962 | -13.809% | |
| 2026-08-06 | 18.38 | 18.38 | 18.35 | 18.36 | -0.353% | 1,051 | -14.185% | |
| 2026-08-05 | 18.35 | 18.44 | 18.35 | 18.43 | +0.440% | 724 | -14.487% | |
| 2026-08-04 | 18.22 | 18.35 | 18.22 | 18.35 | +0.764% | 765 | -14.111% | |
| 2026-08-03 | 17.99 | 18.21 | 17.99 | 18.21 | -0.105% | 630 | -13.454% | |
| 2026-07-31 | 18.07 | 18.23 | 18.07 | 18.23 | -1.088% | 1,097 | -13.545% | |
| 2026-07-30 | 18.41 | 18.43 | 18.37 | 18.43 | +0.461% | 1,909 | -14.485% | |
| 2026-07-29 | 18.34 | 18.34 | 18.34 | 18.34 | -1.471% | 250 | -14.091% | |
| 2026-07-28 | 18.66 | 18.66 | 18.59 | 18.62 | -0.380% | 751 | -15.355% | |
| 2026-07-27 | 18.64 | 18.69 | 18.59 | 18.69 | +0.882% | 1,598 | -15.677% | |
| 2026-07-24 | 18.62 | 18.62 | 18.38 | 18.53 | -1.742% | 9,144 | -14.933% | |
| 2026-07-23 | 18.98 | 18.98 | 18.79 | 18.86 | -1.643% | 6,238 | -16.415% | |
| 2026-07-22 | 19.19 | 19.19 | 19.17 | 19.17 | +0.052% | 469 | -17.788% | |
| 2026-07-21 | 19.13 | 19.16 | 19.09 | 19.16 | +1.162% | 1,279 | -17.745% | |
| 2026-07-20 | 18.91 | 19.05 | 18.80 | 18.94 | +0.356% | 3,109 | -16.790% | |
| 2026-07-17 | 18.78 | 18.87 | 18.78 | 18.87 | -0.539% | 649 | -16.494% | |
| 2026-07-16 | 19.00 | 19.00 | 18.98 | 18.98 | -1.095% | 1,275 | -16.943% | |
| 2026-07-15 | 19.06 | 19.18 | 19.06 | 19.18 | +0.460% | 525 | -17.852% | |
| 2026-07-14 | 19.08 | 19.11 | 19.08 | 19.10 | +1.635% | 1,202 | -17.475% | |
| 2026-07-13 | 18.77 | 18.79 | 18.71 | 18.79 | -0.975% | 4,888 | -16.126% | |
| 2026-07-10 | 19.35 | 19.35 | 18.98 | 18.98 | -1.989% | 2,603 | -16.943% | |
| 2026-07-09 | 19.43 | 19.43 | 19.35 | 19.36 | -0.514% | 1,889 | -18.595% | |
| 2026-07-08 | 19.46 | 19.46 | 19.46 | 19.46 | -0.154% | 362 | -19.013% | |
| 2026-07-07 | 19.54 | 19.58 | 19.48 | 19.49 | -0.358% | 7,440 | -19.138% | |
| 2026-07-06 | 19.56 | 19.56 | 19.56 | 19.56 | +0.052% | 548 | -19.428% | |
| 2026-07-02 | 19.55 | 19.55 | 19.55 | 19.55 | -1.513% | 781 | -19.386% | |
| 2026-07-01 | 19.40 | 19.85 | 19.40 | 19.85 | +2.905% | 1,920 | -20.606% | |
| 2026-06-30 | 19.29 | 19.29 | 19.29 | 19.29 | -1.782% | 847 | -18.300% | |
| 2026-06-29 | 19.36 | 19.69 | 19.36 | 19.64 | +1.082% | 3,597 | -19.756% | |
| 2026-06-26 | 19.52 | 19.52 | 19.42 | 19.43 | -2.043% | 2,602 | -18.887% | |
| 2026-06-25 | 20.00 | 20.00 | 19.84 | 19.84 | -2.194% | 6,180 | -20.544% | |
| 2026-06-24 | 20.42 | 20.42 | 20.23 | 20.28 | -0.760% | 2,661 | -22.288% | |
| 2026-06-23 | 20.52 | 20.59 | 20.42 | 20.44 | -1.481% | 3,196 | -22.879% | |
| 2026-06-22 | 21.13 | 21.23 | 20.71 | 20.74 | -1.454% | 4,766 | -24.020% | |
| 2026-06-18 | 21.22 | 21.22 | 20.91 | 21.05 | -2.587% | 4,008 | -25.125% | |
| 2026-06-17 | 21.76 | 21.83 | 21.61 | 21.61 | -0.656% | 1,058 | -27.062% | |
| 2026-06-16 | 21.82 | 21.86 | 21.75 | 21.75 | -0.458% | 10,698 | -27.540% | |
| 2026-06-15 | 21.89 | 21.89 | 21.83 | 21.85 | +0.691% | 1,802 | -27.872% | |
| 2026-06-12 | 21.39 | 21.70 | 21.36 | 21.70 | -0.596% | 3,294 | -27.373% | |
| 2026-06-11 | 21.59 | 21.83 | 21.50 | 21.83 | +0.222% | 7,073 | -27.806% | |
| 2026-06-10 | 21.90 | 21.90 | 21.78 | 21.78 | -0.722% | 2,021 | -27.645% | |
| 2026-06-09 | 22.36 | 22.38 | 21.94 | 21.94 | -2.554% | 2,473 | -28.168% | |
| 2026-06-08 | 22.42 | 22.54 | 22.40 | 22.52 | +1.151% | 2,055 | -30.003% | |
| 2026-06-05 | 22.31 | 22.31 | 22.08 | 22.26 | -2.693% | 5,244 | -29.197% | |
| 2026-06-04 | 22.82 | 22.88 | 22.81 | 22.87 | -0.131% | 3,676 | -31.104% | |
| 2026-06-03 | 22.93 | 22.94 | 22.89 | 22.91 | -0.370% | 1,855 | -31.194% | |
| 2026-06-02 | 20.88 | 23.01 | 20.88 | 22.99 | -2.609% | 3,720 | -31.448% | 1-for-6 split |
| 2026-06-01 | 23.82 | 23.82 | 23.40 | 23.61 | -2.132% | 5,132 | -33.237% | |
| 2026-05-29 | 23.82 | 24.18 | 23.52 | 24.12 | +0.500% | 4,082 | -34.660% | |
| 2026-05-28 | 24.24 | 24.24 | 23.70 | 24.00 | -0.978% | 2,429 | -34.333% | |
| 2026-05-27 | 24.54 | 24.54 | 24.24 | 24.24 | -2.191% | 2,848 | -34.975% | |
| 2026-05-26 | 24.90 | 25.19 | 24.72 | 24.78 | -0.015% | 4,376 | -36.400% | |
| 2026-05-22 | 25.14 | 25.14 | 24.66 | 24.78 | -2.350% | 8,564 | -36.410% | |
| 2026-05-21 | 25.44 | 25.62 | 25.32 | 25.38 | -0.704% | 7,656 | -37.904% | |
| 2026-05-20 | 25.44 | 25.68 | 25.44 | 25.56 | -0.467% | 4,571 | -38.341% | |
| 2026-05-19 | 25.74 | 25.86 | 25.68 | 25.68 | -0.581% | 1,538 | -38.629% | |
| 2026-05-18 | 26.16 | 26.16 | 25.68 | 25.83 | -2.175% | 9,397 | -38.986% | |
| 2026-05-15 | 26.46 | 26.52 | 26.22 | 26.40 | -3.068% | 3,284 | -40.313% | |
| 2026-05-14 | 26.94 | 27.42 | 26.76 | 27.24 | +1.114% | 5,225 | -42.144% | |
| 2026-05-13 | 27.60 | 27.60 | 26.94 | 26.94 | -3.024% | 2,862 | -41.500% | |
| 2026-05-12 | 28.44 | 28.44 | 27.54 | 27.78 | -2.686% | 2,387 | -43.269% | |
| 2026-05-11 | 28.20 | 28.62 | 27.90 | 28.55 | +1.880% | 6,854 | -44.792% | |
| 2026-05-08 | 27.54 | 28.08 | 27.44 | 28.02 | -0.107% | 2,824 | -43.754% | |
| 2026-05-07 | 28.26 | 28.38 | 27.90 | 28.05 | -1.780% | 3,673 | -43.815% | |
| 2026-05-06 | 28.50 | 28.56 | 28.38 | 28.56 | +0.416% | 3,124 | -44.814% | |
| 2026-05-05 | 28.20 | 28.62 | 28.20 | 28.44 | +0.317% | 7,793 | -44.585% | |
| 2026-05-04 | 28.26 | 28.38 | 28.23 | 28.35 | +0.344% | 1,546 | -44.409% | |
| 2026-05-01 | 28.02 | 28.38 | 27.90 | 28.25 | +0.401% | 1,850 | -44.218% | |
| 2026-04-30 | 28.14 | 28.14 | 27.72 | 28.14 | +1.187% | 1,935 | -43.994% | |
| 2026-04-29 | 28.32 | 28.32 | 27.66 | 27.81 | -1.067% | 6,476 | -43.330% | |
| 2026-04-28 | 28.20 | 28.26 | 27.96 | 28.11 | -1.160% | 1,471 | -43.935% | |
| 2026-04-27 | 28.62 | 28.92 | 28.35 | 28.44 | -0.629% | 1,819 | -44.585% | |
| 2026-04-24 | 29.22 | 29.22 | 28.53 | 28.62 | -2.065% | 1,785 | -44.934% | |
| 2026-04-23 | 29.64 | 29.64 | 29.22 | 29.22 | -1.105% | 1,881 | -46.071% | |
| 2026-04-22 | 29.52 | 29.70 | 29.46 | 29.55 | +1.117% | 6,794 | -46.667% | |
| 2026-04-21 | 29.64 | 29.64 | 29.22 | 29.22 | -0.498% | 2,762 | -46.071% | |
| 2026-04-20 | 28.92 | 29.40 | 28.92 | 29.37 | +0.205% | 2,574 | -46.340% | |
| 2026-04-17 | 29.22 | 29.34 | 29.05 | 29.31 | -0.527% | 1,826 | -46.230% | |
| 2026-04-16 | 29.10 | 29.52 | 29.04 | 29.47 | +0.827% | 975 | -46.514% | |
| 2026-04-15 | 29.28 | 29.28 | 29.10 | 29.22 | +0.321% | 1,522 | -46.071% | |
| 2026-04-14 | 29.46 | 29.46 | 29.10 | 29.13 | +0.831% | 1,998 | -45.898% | |
| 2026-04-13 | 28.26 | 28.92 | 28.00 | 28.89 | +1.424% | 1,001 | -45.448% | |
| 2026-04-10 | 28.56 | 28.62 | 28.32 | 28.48 | -1.696% | 1,267 | -44.671% | |
| 2026-04-09 | 29.16 | 29.16 | 28.80 | 28.98 | -0.221% | 1,722 | -45.610% | |
| 2026-04-08 | 29.40 | 29.40 | 28.99 | 29.04 | +1.953% | 2,178 | -45.730% | |
| 2026-04-07 | 28.68 | 28.74 | 28.26 | 28.48 | -1.133% | 1,047 | -44.670% | |
| 2026-04-06 | 28.38 | 28.81 | 28.38 | 28.81 | +2.382% | 2,486 | -45.297% | |
| 2026-04-02 | 28.56 | 28.56 | 27.72 | 28.14 | -4.481% | 4,759 | -43.994% | |
| 2026-04-01 | 30.00 | 30.00 | 29.40 | 29.46 | -0.203% | 1,930 | -46.504% | |
| 2026-03-31 | 29.88 | 29.88 | 29.23 | 29.52 | +0.147% | 2,520 | -46.612% | |
| 2026-03-30 | 29.94 | 29.94 | 29.28 | 29.48 | -1.547% | 5,594 | -46.534% | |
| 2026-03-27 | 30.36 | 30.36 | 29.88 | 29.94 | -4.223% | 2,031 | -47.361% | |
| 2026-03-26 | 31.74 | 31.92 | 31.26 | 31.26 | -2.213% | 2,862 | -49.584% | |
| 2026-03-25 | 32.16 | 32.58 | 31.65 | 31.97 | +1.600% | 1,740 | -50.700% | |
| 2026-03-24 | 31.80 | 31.80 | 31.26 | 31.46 | -1.068% | 1,042 | -49.911% | |
| 2026-03-23 | 31.80 | 31.92 | 31.38 | 31.80 | +0.567% | 2,691 | -50.446% | |
| 2026-03-20 | 32.22 | 32.22 | 31.50 | 31.62 | -3.023% | 5,610 | -50.165% | |
| 2026-03-19 | 32.40 | 32.76 | 32.19 | 32.61 | -1.291% | 2,207 | -51.671% | |
| 2026-03-18 | 33.18 | 33.24 | 32.88 | 33.04 | -0.702% | 2,631 | -52.295% | |
| 2026-03-17 | 33.12 | 33.30 | 33.12 | 33.27 | +0.453% | 1,403 | -52.630% | |
| 2026-03-16 | 32.88 | 33.12 | 32.88 | 33.12 | +1.845% | 3,729 | -52.415% | |
| 2026-03-13 | 32.72 | 32.82 | 32.46 | 32.52 | -0.914% | 2,100 | -51.538% | |
| 2026-03-12 | 33.24 | 33.24 | 32.34 | 32.82 | -0.995% | 6,877 | -51.980% | |
| 2026-03-11 | 33.54 | 33.84 | 33.12 | 33.15 | -0.640% | 1,719 | -52.459% | |
| 2026-03-10 | 33.90 | 33.96 | 33.36 | 33.36 | -0.526% | 1,210 | -52.763% | |
| 2026-03-09 | 33.39 | 33.60 | 33.12 | 33.54 | +1.452% | 3,847 | -53.011% | |
| 2026-03-06 | 33.06 | 33.42 | 32.88 | 33.06 | -3.418% | 2,426 | -52.329% | |
| 2026-03-05 | 34.62 | 34.68 | 34.08 | 34.23 | -1.638% | 3,568 | -53.959% | |
| 2026-03-04 | 34.74 | 34.86 | 34.56 | 34.80 | +3.811% | 3,521 | -54.713% | |
| 2026-03-03 | 33.66 | 33.96 | 33.03 | 33.52 | -1.636% | 1,260 | -52.987% | |
| 2026-03-02 | 33.54 | 34.20 | 33.36 | 34.08 | +1.610% | 2,226 | -53.756% | |
| 2026-02-27 | 33.60 | 33.78 | 33.18 | 33.54 | -3.120% | 2,648 | -53.011% | |
| 2026-02-26 | 34.86 | 34.86 | 34.08 | 34.62 | -0.688% | 5,503 | -54.477% | |
| 2026-02-25 | 34.62 | 34.92 | 34.44 | 34.86 | +3.565% | 2,512 | -54.791% | |
| 2026-02-24 | 33.18 | 33.69 | 33.00 | 33.66 | +0.358% | 2,498 | -53.179% | |
| 2026-02-23 | 34.38 | 34.44 | 33.48 | 33.54 | -3.120% | 5,446 | -53.011% | |
| 2026-02-20 | 34.53 | 34.98 | 34.50 | 34.62 | -1.715% | 7,717 | -54.477% | |
| 2026-02-19 | 34.56 | 35.28 | 34.41 | 35.22 | +0.774% | 3,670 | -55.258% | |
| 2026-02-18 | 35.12 | 35.82 | 34.54 | 34.95 | -1.152% | 2,706 | -54.912% | |
| 2026-02-17 | 36.00 | 36.00 | 35.04 | 35.36 | -1.824% | 3,408 | -55.431% | |
| 2026-02-13 | 34.98 | 36.18 | 34.50 | 36.02 | +1.488% | 6,607 | -56.244% | |
| 2026-02-12 | 36.06 | 36.12 | 35.22 | 35.49 | -1.744% | 3,861 | -55.593% | |
| 2026-02-11 | 38.16 | 38.16 | 36.12 | 36.12 | -5.463% | 4,378 | -56.368% | |
| 2026-02-10 | 38.64 | 38.94 | 38.21 | 38.21 | -1.943% | 8,961 | -58.751% | |
| 2026-02-09 | 37.80 | 39.17 | 37.44 | 38.96 | +0.931% | 3,283 | -59.553% | |
| 2026-02-06 | 37.08 | 38.70 | 37.08 | 38.61 | +1.396% | 6,579 | -59.176% | |
| 2026-02-05 | 39.24 | 39.24 | 38.04 | 38.07 | -5.151% | 7,789 | -58.606% | |
| 2026-02-04 | 40.26 | 40.38 | 39.84 | 40.14 | -0.959% | 2,408 | -60.739% | |
| 2026-02-03 | 41.40 | 41.40 | 40.02 | 40.53 | -2.383% | 3,271 | -61.115% | |
| 2026-02-02 | 41.76 | 42.54 | 41.22 | 41.52 | -3.557% | 8,648 | -62.042% | |
| 2026-01-30 | 42.66 | 43.20 | 42.06 | 43.05 | -1.716% | 16,349 | -63.392% | |
| 2026-01-29 | 45.96 | 45.96 | 43.65 | 43.80 | -6.140% | 9,703 | -64.020% | |
| 2026-01-28 | 48.36 | 48.36 | 46.32 | 46.67 | -1.511% | 3,246 | -66.230% | |
| 2026-01-27 | 47.52 | 47.52 | 46.23 | 47.38 | +0.795% | 2,865 | -66.740% | |
| 2026-01-26 | 47.22 | 47.40 | 46.47 | 47.01 | -1.011% | 3,117 | -66.475% | |
| 2026-01-23 | 47.40 | 48.70 | 46.86 | 47.49 | -2.364% | 3,478 | -66.814% | |
| 2026-01-22 | 49.32 | 49.44 | 48.56 | 48.64 | -1.358% | 7,034 | -67.598% | |
| 2026-01-21 | 49.14 | 49.86 | 48.18 | 49.31 | +0.618% | 6,905 | -68.038% | |
| 2026-01-20 | 50.22 | 50.22 | 48.65 | 49.01 | -5.497% | 3,882 | -67.841% | |
| 2026-01-16 | 51.96 | 51.96 | 51.24 | 51.86 | -2.161% | 5,081 | -69.609% | |
| 2026-01-15 | 53.10 | 53.28 | 52.86 | 53.00 | +0.041% | 11,926 | -70.265% | |
| 2026-01-14 | 53.10 | 53.34 | 52.80 | 52.98 | +0.513% | 9,841 | -70.253% | |
| 2026-01-13 | 52.08 | 52.80 | 51.84 | 52.71 | +2.187% | 2,347 | -70.101% | |
| 2026-01-12 | 49.62 | 51.72 | 49.62 | 51.58 | +2.575% | 3,217 | -69.447% | |
| 2026-01-09 | 51.96 | 51.96 | 49.44 | 50.29 | -5.706% | 2,725 | -68.660% | |
| 2026-01-08 | 51.12 | 53.52 | 51.12 | 53.33 | +2.623% | 5,998 | -70.448% | |
| 2026-01-07 | 52.44 | 53.40 | 51.78 | 51.97 | +1.479% | 3,366 | -69.673% | |
| 2026-01-06 | 52.56 | 52.56 | 50.56 | 51.21 | -2.401% | 1,427 | -69.225% | |
| 2026-01-05 | 52.32 | 52.68 | 52.19 | 52.47 | +2.078% | 3,526 | -69.964% | |
| 2026-01-02 | 50.16 | 52.38 | 48.00 | 51.40 | +2.049% | 3,957 | -69.340% | Div $0.222 |
| 2025-12-31 | 51.06 | 51.15 | 50.22 | 50.37 | -2.391% | 1,470 | -68.712% | |
| 2025-12-30 | 51.66 | 52.32 | 51.54 | 51.60 | +0.033% | 1,214 | -69.459% | |
| 2025-12-29 | 51.90 | 52.74 | 51.59 | 51.59 | -1.604% | 1,137 | -69.450% | |
| 2025-12-26 | 54.12 | 54.12 | 51.06 | 52.43 | -3.349% | 1,894 | -69.940% | Div $0.240 |
| 2025-12-24 | 54.12 | 54.24 | 53.46 | 54.24 | -0.102% | 3,543 | -70.947% | |
| 2025-12-23 | 55.29 | 55.38 | 54.02 | 54.30 | -3.065% | 1,873 | -70.976% | |
| 2025-12-22 | 56.34 | 56.82 | 56.02 | 56.02 | -0.041% | 543 | -71.866% | |
| 2025-12-19 | 55.98 | 56.76 | 55.98 | 56.04 | -1.636% | 997 | -71.877% | |
| 2025-12-18 | 57.99 | 58.26 | 56.97 | 56.97 | -0.631% | 2,102 | -72.337% | |
| 2025-12-17 | 58.42 | 59.70 | 57.24 | 57.33 | -2.819% | 1,664 | -72.512% | |
| 2025-12-16 | 58.74 | 59.34 | 58.34 | 59.00 | +1.437% | 1,000 | -73.287% | |
| 2025-12-15 | 61.80 | 61.80 | 58.16 | 58.16 | -5.317% | 1,725 | -72.903% | |
| 2025-12-12 | 63.41 | 63.96 | 61.43 | 61.43 | -4.490% | 369 | -74.343% | |
| 2025-12-11 | 63.00 | 64.31 | 60.82 | 64.31 | +0.652% | 1,672 | -75.495% | |
| 2025-12-10 | 63.60 | 64.44 | 63.60 | 63.90 | -0.340% | 606 | -75.336% | |
| 2025-12-09 | 63.59 | 64.78 | 63.59 | 64.12 | +1.209% | 614 | -75.420% | |
| 2025-12-08 | 63.06 | 63.35 | 62.62 | 63.35 | -0.232% | 979 | -75.122% | |
| 2025-12-05 | 63.30 | 63.90 | 62.34 | 63.50 | -1.755% | 1,468 | -75.180% | |
| 2025-12-04 | 64.62 | 65.15 | 64.18 | 64.63 | +0.860% | 1,242 | -75.616% | |
| 2025-12-03 | 63.36 | 64.08 | 62.46 | 64.08 | +1.749% | 1,065 | -75.406% | |
| 2025-12-02 | 62.04 | 63.09 | 61.98 | 62.98 | +3.162% | 602 | -74.976% | |
| 2025-12-01 | 59.22 | 61.05 | 57.72 | 61.05 | -5.964% | 6,817 | -74.184% | |
| 2025-11-28 | 64.85 | 65.16 | 64.80 | 64.92 | +0.371% | 823 | -75.724% | Div $0.198 |
| 2025-11-26 | 64.74 | 65.16 | 63.03 | 64.68 | +2.138% | 1,233 | -75.634% | |
| 2025-11-25 | 65.13 | 66.06 | 61.92 | 63.33 | -1.408% | 1,125 | -75.113% | |
| 2025-11-24 | 61.02 | 64.23 | 61.02 | 64.23 | -3.078% | 1,503 | -75.463% | |
| 2025-11-21 | 66.66 | 66.66 | 66.18 | 66.27 | -2.550% | 646 | -76.219% | |
| 2025-11-20 | 70.93 | 71.47 | 67.98 | 68.00 | -2.465% | 736 | -76.825% | |
| 2025-11-19 | 73.56 | 76.20 | 67.80 | 69.72 | -6.636% | 2,421 | -77.396% | |
| 2025-11-18 | 72.78 | 75.48 | 72.78 | 74.68 | +3.641% | 1,582 | -78.896% | |
| 2025-11-17 | 72.48 | 73.26 | 71.30 | 72.06 | -5.066% | 1,688 | -78.128% | |
| 2025-11-14 | 76.08 | 76.38 | 75.78 | 75.90 | -2.203% | 1,303 | -79.236% | |
| 2025-11-13 | 79.98 | 79.98 | 77.34 | 77.61 | -2.912% | 1,163 | -79.693% | |
| 2025-11-12 | 82.41 | 82.41 | 79.41 | 79.94 | -2.358% | 796 | -80.285% | |
| 2025-11-11 | 83.28 | 83.52 | 81.87 | 81.87 | -1.919% | 850 | -80.750% | |
| 2025-11-10 | 85.20 | 85.20 | 82.86 | 83.47 | -2.511% | 2,394 | -81.119% | |
| 2025-11-07 | 84.72 | 85.98 | 84.66 | 85.62 | -2.394% | 660 | -81.593% | |
| 2025-11-06 | 90.84 | 90.84 | 87.72 | 87.72 | -4.398% | 1,325 | -82.034% | |
| 2025-11-05 | 91.14 | 91.76 | 90.34 | 91.76 | +1.620% | 2,110 | -82.824% | |
| 2025-11-04 | 91.98 | 93.00 | 90.28 | 90.29 | -4.609% | 1,717 | -82.546% | |
| 2025-11-03 | 96.36 | 96.36 | 93.68 | 94.66 | -2.798% | 1,005 | -83.350% | |
| 2025-10-31 | 98.64 | 99.30 | 97.38 | 97.38 | -2.435% | 2,210 | -83.816% | |
| 2025-10-30 | 102.18 | 102.18 | 98.34 | 99.81 | -3.616% | 2,319 | -84.210% | |
| 2025-10-29 | 106.26 | 106.26 | 103.55 | 103.55 | -2.550% | 1,394 | -84.781% | |
| 2025-10-28 | 109.38 | 109.86 | 106.26 | 106.26 | -2.742% | 1,539 | -85.169% | |
| 2025-10-27 | 109.08 | 110.52 | 108.60 | 109.26 | +0.096% | 1,879 | -85.576% | |
| 2025-10-24 | 109.56 | 109.68 | 107.10 | 109.16 | +0.825% | 1,651 | -85.562% | |
| 2025-10-23 | 106.68 | 109.56 | 106.08 | 108.26 | +1.769% | 6,224 | -85.443% | |
| 2025-10-22 | 110.64 | 110.76 | 105.84 | 106.38 | -4.782% | 1,546 | -85.185% | |
| 2025-10-21 | 110.10 | 112.14 | 110.10 | 111.72 | +0.979% | 613 | -85.894% | |
| 2025-10-20 | 110.28 | 111.66 | 109.98 | 110.64 | +0.978% | 2,514 | -85.756% | |
| 2025-10-17 | 108.60 | 111.69 | 108.54 | 109.57 | -2.429% | 2,059 | -85.616% | |
| 2025-10-16 | 117.58 | 117.60 | 112.30 | 112.30 | -3.859% | 1,295 | -85.966% | |
| 2025-10-15 | 119.34 | 119.84 | 116.41 | 116.80 | -1.843% | 597 | -86.507% | |
| 2025-10-14 | 118.56 | 121.80 | 118.56 | 119.00 | -2.350% | 1,831 | -86.756% | |
| 2025-10-13 | 116.46 | 121.86 | 116.46 | 121.86 | +0.395% | 1,156 | -87.067% | |
| 2025-10-10 | 122.70 | 122.70 | 121.08 | 121.38 | -2.996% | 1,913 | -87.016% | |
| 2025-10-09 | 126.60 | 126.72 | 124.82 | 125.13 | -2.204% | 2,231 | -87.405% | |
| 2025-10-08 | 128.88 | 128.88 | 126.26 | 127.95 | +0.094% | 1,936 | -87.683% | |
| 2025-10-07 | 135.16 | 135.72 | 127.83 | 127.83 | -6.000% | 2,790 | -87.671% | |
| 2025-10-06 | 136.44 | 137.16 | 135.18 | 135.99 | +0.823% | 1,644 | -88.411% | |
| 2025-10-03 | 135.00 | 135.78 | 134.12 | 134.88 | -2.473% | 2,622 | -88.316% | |
| 2025-10-02 | 138.54 | 138.84 | 138.01 | 138.30 | +0.174% | 3,799 | -88.604% | |
| 2025-10-01 | 137.52 | 138.75 | 137.52 | 138.06 | +0.881% | 1,565 | -88.585% | |
| 2025-09-30 | 135.96 | 137.04 | 135.49 | 136.85 | -0.070% | 1,754 | -88.484% | |
| 2025-09-29 | 135.72 | 137.22 | 134.76 | 136.95 | +1.653% | 2,275 | -88.492% | |
| 2025-09-26 | 134.40 | 134.82 | 133.14 | 134.72 | -2.268% | 1,875 | -88.302% | |
| 2025-09-25 | 144.90 | 144.90 | 137.16 | 137.85 | -4.856% | 6,093 | -88.567% | |
| 2025-09-24 | 147.72 | 150.00 | 144.89 | 144.89 | -0.906% | 2,206 | -89.122% | |
| 2025-09-23 | 150.00 | 151.02 | 146.21 | 146.21 | 0.000% | 1,985 | -89.221% |