NVYY
GraniteShares YieldBOOST NVDA ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:45 PM EDT
11.32USD-0.440%(-0.05)17,331
NVYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.31 | 11.37 | 11.31 | 11.32 | -0.482% | 17,347 | 0.000% | |
| 2026-10-01 | 11.35 | 11.38 | 11.34 | 11.37 | +0.268% | 14,440 | -0.482% | |
| 2026-09-30 | 11.32 | 11.37 | 11.31 | 11.34 | +0.260% | 20,532 | -0.215% | |
| 2026-09-29 | 11.31 | 11.35 | 11.31 | 11.31 | -0.220% | 12,791 | +0.044% | |
| 2026-09-28 | 11.30 | 11.35 | 11.30 | 11.34 | +0.621% | 27,841 | -0.176% | |
| 2026-09-25 | 11.24 | 11.28 | 11.23 | 11.27 | -0.321% | 26,452 | +0.444% | |
| 2026-09-24 | 11.25 | 11.31 | 11.24 | 11.31 | -0.121% | 15,483 | +0.121% | |
| 2026-09-23 | 11.32 | 11.34 | 11.31 | 11.32 | -0.044% | 19,231 | 0.000% | |
| 2026-09-22 | 11.32 | 11.34 | 11.30 | 11.32 | +0.133% | 14,701 | -0.044% | |
| 2026-09-21 | 11.32 | 11.33 | 11.30 | 11.31 | -0.088% | 77,456 | +0.088% | |
| 2026-09-18 | 11.29 | 11.34 | 11.29 | 11.32 | -0.440% | 18,297 | 0.000% | |
| 2026-09-17 | 11.34 | 11.38 | 11.34 | 11.37 | +0.590% | 21,791 | -0.440% | |
| 2026-09-16 | 11.32 | 11.43 | 11.30 | 11.30 | +0.251% | 16,016 | +0.148% | |
| 2026-09-15 | 11.30 | 11.34 | 11.26 | 11.28 | +0.133% | 29,965 | +0.399% | |
| 2026-09-14 | 11.30 | 11.32 | 11.24 | 11.26 | -2.763% | 39,282 | +0.533% | |
| 2026-09-11 | 11.66 | 11.71 | 11.53 | 11.58 | -0.896% | 28,891 | -2.245% | |
| 2026-09-10 | 11.77 | 11.77 | 11.66 | 11.68 | -1.061% | 22,837 | -3.121% | |
| 2026-09-09 | 11.82 | 11.85 | 11.80 | 11.81 | -0.145% | 12,803 | -4.149% | |
| 2026-09-08 | 11.86 | 11.87 | 11.82 | 11.83 | -0.361% | 44,254 | -4.288% | |
| 2026-09-04 | 11.85 | 11.88 | 11.83 | 11.87 | -0.407% | 33,540 | -4.634% | |
| 2026-09-03 | 11.89 | 11.94 | 11.89 | 11.92 | +0.324% | 19,026 | -5.022% | |
| 2026-09-02 | 11.87 | 11.89 | 11.86 | 11.88 | +0.423% | 20,429 | -4.714% | |
| 2026-09-01 | 11.80 | 11.86 | 11.80 | 11.83 | -0.169% | 12,540 | -4.311% | |
| 2026-08-31 | 11.83 | 11.88 | 11.82 | 11.85 | +0.084% | 37,207 | -4.473% | |
| 2026-08-28 | 11.82 | 11.88 | 11.82 | 11.84 | -0.671% | 38,719 | -4.392% | |
| 2026-08-27 | 11.88 | 11.95 | 11.88 | 11.92 | +1.620% | 81,529 | -5.034% | |
| 2026-08-26 | 11.76 | 11.78 | 11.71 | 11.73 | -0.297% | 28,932 | -3.495% | |
| 2026-08-25 | 11.77 | 11.80 | 11.73 | 11.77 | +0.728% | 21,176 | -3.782% | |
| 2026-08-24 | 11.85 | 11.86 | 11.67 | 11.68 | -1.849% | 57,107 | -3.082% | |
| 2026-08-21 | 12.00 | 12.04 | 11.84 | 11.90 | -1.323% | 50,368 | -4.874% | |
| 2026-08-20 | 12.12 | 12.13 | 12.04 | 12.06 | -0.086% | 35,190 | -6.133% | |
| 2026-08-19 | 12.15 | 12.17 | 12.02 | 12.07 | -0.375% | 55,386 | -6.214% | |
| 2026-08-18 | 12.16 | 12.16 | 12.09 | 12.12 | -0.814% | 12,835 | -6.565% | |
| 2026-08-17 | 12.19 | 12.22 | 12.19 | 12.21 | -0.043% | 28,999 | -7.326% | |
| 2026-08-14 | 12.18 | 12.22 | 12.18 | 12.22 | -0.407% | 43,750 | -7.365% | |
| 2026-08-13 | 12.24 | 12.30 | 12.24 | 12.27 | +0.225% | 77,212 | -7.742% | |
| 2026-08-12 | 12.19 | 12.26 | 12.19 | 12.24 | +0.795% | 12,206 | -7.534% | |
| 2026-08-11 | 12.21 | 12.21 | 12.14 | 12.15 | +0.044% | 18,950 | -6.800% | |
| 2026-08-10 | 12.17 | 12.19 | 12.12 | 12.14 | -0.343% | 49,832 | -6.759% | |
| 2026-08-07 | 12.17 | 12.19 | 12.15 | 12.18 | -0.633% | 35,860 | -7.079% | |
| 2026-08-06 | 12.24 | 12.29 | 12.22 | 12.26 | +0.201% | 14,656 | -7.667% | |
| 2026-08-05 | 12.22 | 12.27 | 12.22 | 12.24 | +0.067% | 57,228 | -7.482% | |
| 2026-08-04 | 12.22 | 12.25 | 12.21 | 12.23 | +0.074% | 23,730 | -7.420% | |
| 2026-08-03 | 12.14 | 12.24 | 12.14 | 12.22 | +0.268% | 35,823 | -7.351% | |
| 2026-07-31 | 12.11 | 12.19 | 12.05 | 12.19 | +0.332% | 48,190 | -7.103% | |
| 2026-07-30 | 12.16 | 12.21 | 12.09 | 12.15 | +0.661% | 33,861 | -6.794% | |
| 2026-07-29 | 12.18 | 12.18 | 12.06 | 12.07 | -1.061% | 20,746 | -6.178% | |
| 2026-07-28 | 12.18 | 12.21 | 12.13 | 12.19 | -0.117% | 28,040 | -7.174% | |
| 2026-07-27 | 12.50 | 12.51 | 12.19 | 12.21 | -2.327% | 38,900 | -7.282% | |
| 2026-07-24 | 12.47 | 12.55 | 12.45 | 12.50 | -0.872% | 35,333 | -9.440% | |
| 2026-07-23 | 12.62 | 12.63 | 12.57 | 12.61 | -0.315% | 14,375 | -10.230% | |
| 2026-07-22 | 12.49 | 12.67 | 12.49 | 12.65 | +0.757% | 41,041 | -10.512% | |
| 2026-07-21 | 12.52 | 12.55 | 12.45 | 12.55 | +1.248% | 30,061 | -9.835% | |
| 2026-07-20 | 12.43 | 12.48 | 12.40 | 12.40 | -0.241% | 12,590 | -8.710% | |
| 2026-07-17 | 12.41 | 12.52 | 12.22 | 12.43 | -1.584% | 167,521 | -8.930% | |
| 2026-07-16 | 12.70 | 12.72 | 12.60 | 12.63 | -0.629% | 46,648 | -10.372% | |
| 2026-07-15 | 12.72 | 12.73 | 12.61 | 12.71 | -0.039% | 29,258 | -10.936% | |
| 2026-07-14 | 12.65 | 12.74 | 12.59 | 12.71 | +0.956% | 26,859 | -10.971% | |
| 2026-07-13 | 12.63 | 12.67 | 12.57 | 12.59 | -0.553% | 37,587 | -10.120% | |
| 2026-07-10 | 12.64 | 12.68 | 12.57 | 12.66 | -0.357% | 22,045 | -10.617% | |
| 2026-07-09 | 12.71 | 12.75 | 12.65 | 12.71 | -0.196% | 35,235 | -10.936% | |
| 2026-07-08 | 12.63 | 12.73 | 12.63 | 12.73 | +0.484% | 26,067 | -11.110% | |
| 2026-07-07 | 12.58 | 12.68 | 12.53 | 12.67 | +0.424% | 23,009 | -10.680% | |
| 2026-07-06 | 12.45 | 12.63 | 12.45 | 12.62 | +0.515% | 89,949 | -10.301% | |
| 2026-07-02 | 12.58 | 12.65 | 12.51 | 12.56 | -1.294% | 64,787 | -9.840% | |
| 2026-07-01 | 12.65 | 12.73 | 12.59 | 12.72 | +0.157% | 23,465 | -11.006% | |
| 2026-06-30 | 12.65 | 12.71 | 12.64 | 12.70 | +0.738% | 38,457 | -10.866% | |
| 2026-06-29 | 12.57 | 12.64 | 12.52 | 12.61 | +0.225% | 53,146 | -10.209% | |
| 2026-06-26 | 12.57 | 12.62 | 12.54 | 12.58 | -1.355% | 33,161 | -10.007% | |
| 2026-06-25 | 12.90 | 12.94 | 12.71 | 12.75 | -0.925% | 69,911 | -11.226% | |
| 2026-06-24 | 12.95 | 13.00 | 12.75 | 12.87 | -0.574% | 63,420 | -12.047% | |
| 2026-06-23 | 13.03 | 13.03 | 12.90 | 12.94 | -1.449% | 69,945 | -12.552% | |
| 2026-06-22 | 13.11 | 13.18 | 13.11 | 13.14 | +0.345% | 157,897 | -13.819% | |
| 2026-06-18 | 13.07 | 13.10 | 13.02 | 13.09 | -0.079% | 71,336 | -13.522% | |
| 2026-06-17 | 13.13 | 13.16 | 13.07 | 13.10 | -0.297% | 82,853 | -13.590% | |
| 2026-06-16 | 13.14 | 13.16 | 13.12 | 13.14 | -0.194% | 46,677 | -13.847% | |
| 2026-06-15 | 13.12 | 13.17 | 13.12 | 13.16 | +0.762% | 137,100 | -14.014% | |
| 2026-06-12 | 13.01 | 13.09 | 12.99 | 13.07 | -0.654% | 81,573 | -13.359% | |
| 2026-06-11 | 13.04 | 13.15 | 13.01 | 13.15 | +0.861% | 139,293 | -13.926% | |
| 2026-06-10 | 13.15 | 13.25 | 13.00 | 13.04 | -1.781% | 43,150 | -13.184% | |
| 2026-06-09 | 13.33 | 13.37 | 13.05 | 13.28 | -0.033% | 58,622 | -14.731% | |
| 2026-06-08 | 13.33 | 13.33 | 13.24 | 13.28 | +0.121% | 59,812 | -14.759% | |
| 2026-06-05 | 13.50 | 13.50 | 13.21 | 13.26 | -3.403% | 83,469 | -14.656% | |
| 2026-06-04 | 13.57 | 13.77 | 13.53 | 13.73 | +0.824% | 150,504 | -17.561% | |
| 2026-06-03 | 13.68 | 13.72 | 13.60 | 13.62 | -0.482% | 94,389 | -16.881% | |
| 2026-06-02 | 13.70 | 13.76 | 13.68 | 13.69 | -0.145% | 99,951 | -17.282% | |
| 2026-06-01 | 13.66 | 13.72 | 13.64 | 13.71 | +0.624% | 132,131 | -17.402% | |
| 2026-05-29 | 13.60 | 13.65 | 13.56 | 13.62 | -0.800% | 119,740 | -16.887% | |
| 2026-05-28 | 13.64 | 13.75 | 13.62 | 13.73 | +0.343% | 151,384 | -17.552% | |
| 2026-05-27 | 13.78 | 13.78 | 13.57 | 13.68 | -0.694% | 67,960 | -17.268% | |
| 2026-05-26 | 13.85 | 13.95 | 13.65 | 13.78 | -0.084% | 168,995 | -17.842% | |
| 2026-05-22 | 14.10 | 14.10 | 13.79 | 13.79 | -3.160% | 109,211 | -17.912% | |
| 2026-05-21 | 14.17 | 14.30 | 14.14 | 14.24 | +0.477% | 137,099 | -20.506% | |
| 2026-05-20 | 14.11 | 14.19 | 14.04 | 14.17 | +1.158% | 97,741 | -20.126% | |
| 2026-05-19 | 13.96 | 14.10 | 13.94 | 14.01 | -0.071% | 67,111 | -19.201% | |
| 2026-05-18 | 14.12 | 14.13 | 13.97 | 14.02 | -0.849% | 95,713 | -19.258% | |
| 2026-05-15 | 14.03 | 14.14 | 14.02 | 14.14 | -1.395% | 150,067 | -19.943% | |
| 2026-05-14 | 14.27 | 14.34 | 14.27 | 14.34 | +0.844% | 172,326 | -21.060% | |
| 2026-05-13 | 14.23 | 14.24 | 14.19 | 14.22 | +0.495% | 85,226 | -20.394% | |
| 2026-05-12 | 14.10 | 14.19 | 14.08 | 14.15 | +0.212% | 112,362 | -20.000% | |
| 2026-05-11 | 14.01 | 14.16 | 14.01 | 14.12 | +0.498% | 98,151 | -19.830% | |
| 2026-05-08 | 14.06 | 14.07 | 14.03 | 14.05 | -1.404% | 87,623 | -19.431% | |
| 2026-05-07 | 14.14 | 14.25 | 14.12 | 14.25 | +1.207% | 226,067 | -20.561% | |
| 2026-05-06 | 13.74 | 14.15 | 13.70 | 14.08 | +3.529% | 130,768 | -19.602% | |
| 2026-05-05 | 13.73 | 13.75 | 13.58 | 13.60 | -0.683% | 137,462 | -16.765% | |
| 2026-05-04 | 13.72 | 13.79 | 13.61 | 13.69 | -0.148% | 135,506 | -17.333% | |
| 2026-05-01 | 13.89 | 13.92 | 13.70 | 13.71 | -2.283% | 123,671 | -17.455% | |
| 2026-04-30 | 14.56 | 14.56 | 14.03 | 14.03 | -2.947% | 203,695 | -19.340% | |
| 2026-04-29 | 14.55 | 14.55 | 14.43 | 14.46 | -0.776% | 82,334 | -21.717% | |
| 2026-04-28 | 14.47 | 14.59 | 14.43 | 14.57 | -0.251% | 50,701 | -22.325% | |
| 2026-04-27 | 14.53 | 14.62 | 14.49 | 14.61 | +1.108% | 83,635 | -22.519% | |
| 2026-04-24 | 14.20 | 14.49 | 14.16 | 14.45 | +0.763% | 106,279 | -21.661% | |
| 2026-04-23 | 14.44 | 14.55 | 14.25 | 14.34 | -1.099% | 97,740 | -21.063% | |
| 2026-04-22 | 14.36 | 14.50 | 14.32 | 14.50 | +1.389% | 185,795 | -21.931% | |
| 2026-04-21 | 14.38 | 14.42 | 14.27 | 14.30 | -0.477% | 90,215 | -20.847% | |
| 2026-04-20 | 14.31 | 14.40 | 14.25 | 14.37 | +0.104% | 70,442 | -21.225% | |
| 2026-04-17 | 14.36 | 14.39 | 14.33 | 14.36 | -1.083% | 66,395 | -21.142% | |
| 2026-04-16 | 14.45 | 14.53 | 14.43 | 14.51 | +0.119% | 92,214 | -21.996% | |
| 2026-04-15 | 14.47 | 14.52 | 14.47 | 14.49 | +0.193% | 42,804 | -21.904% | |
| 2026-04-14 | 14.34 | 14.48 | 14.34 | 14.47 | +0.991% | 107,436 | -21.753% | |
| 2026-04-13 | 14.22 | 14.34 | 14.22 | 14.32 | +0.175% | 83,182 | -20.977% | |
| 2026-04-10 | 14.26 | 14.31 | 14.26 | 14.30 | -0.970% | 97,667 | -20.839% | |
| 2026-04-09 | 14.34 | 14.45 | 14.33 | 14.44 | +0.625% | 74,238 | -21.607% | |
| 2026-04-08 | 14.52 | 14.52 | 14.32 | 14.35 | +1.180% | 80,524 | -21.117% | |
| 2026-04-07 | 14.06 | 14.18 | 13.95 | 14.18 | +0.108% | 57,530 | -20.186% | |
| 2026-04-06 | 14.15 | 14.17 | 14.10 | 14.17 | +0.337% | 80,825 | -20.099% | |
| 2026-04-02 | 14.00 | 14.14 | 13.97 | 14.12 | -1.269% | 115,505 | -19.830% | |
| 2026-04-01 | 14.34 | 14.41 | 14.25 | 14.30 | +0.502% | 52,921 | -20.847% | |
| 2026-03-31 | 13.95 | 14.25 | 13.95 | 14.23 | +2.596% | 66,854 | -20.450% | |
| 2026-03-30 | 14.01 | 14.04 | 13.85 | 13.87 | -1.017% | 88,447 | -18.385% | |
| 2026-03-27 | 14.27 | 14.32 | 13.98 | 14.01 | -4.352% | 147,411 | -19.215% | |
| 2026-03-26 | 14.93 | 14.93 | 14.61 | 14.65 | -2.415% | 94,871 | -22.730% | |
| 2026-03-25 | 14.86 | 15.12 | 14.86 | 15.01 | +2.057% | 61,282 | -24.597% | |
| 2026-03-24 | 14.74 | 14.80 | 14.67 | 14.71 | -0.474% | 82,128 | -23.046% | |
| 2026-03-23 | 14.95 | 15.04 | 14.78 | 14.78 | +0.312% | 133,816 | -23.410% | |
| 2026-03-20 | 15.19 | 15.19 | 14.70 | 14.73 | -4.634% | 142,058 | -23.171% | |
| 2026-03-19 | 15.51 | 15.56 | 15.29 | 15.45 | -1.021% | 111,597 | -26.731% | |
| 2026-03-18 | 15.82 | 15.87 | 15.61 | 15.61 | -0.929% | 115,684 | -27.479% | |
| 2026-03-17 | 15.89 | 15.89 | 15.75 | 15.76 | -0.241% | 60,131 | -28.153% | |
| 2026-03-16 | 15.69 | 15.97 | 15.68 | 15.79 | +1.794% | 78,525 | -28.326% | |
| 2026-03-13 | 15.76 | 15.76 | 15.51 | 15.52 | -2.582% | 91,607 | -27.040% | |
| 2026-03-12 | 15.99 | 16.00 | 15.85 | 15.93 | -0.649% | 79,484 | -28.924% | |
| 2026-03-11 | 15.98 | 16.05 | 15.95 | 16.03 | +0.759% | 73,903 | -29.385% | |
| 2026-03-10 | 15.77 | 15.97 | 15.77 | 15.91 | +0.927% | 67,214 | -28.850% | |
| 2026-03-09 | 15.25 | 15.76 | 15.15 | 15.76 | +2.851% | 106,772 | -28.190% | |
| 2026-03-06 | 15.44 | 15.58 | 15.26 | 15.33 | -3.574% | 82,548 | -26.143% | |
| 2026-03-05 | 15.80 | 15.91 | 15.57 | 15.89 | +0.284% | 103,560 | -28.783% | |
| 2026-03-04 | 15.80 | 15.89 | 15.74 | 15.85 | +0.507% | 46,267 | -28.580% | |
| 2026-03-03 | 15.68 | 15.77 | 15.62 | 15.77 | -0.505% | 55,106 | -28.218% | |
| 2026-03-02 | 15.69 | 15.93 | 15.69 | 15.85 | +0.571% | 99,739 | -28.580% | |
| 2026-02-27 | 16.05 | 16.07 | 15.76 | 15.76 | -5.003% | 131,429 | -28.173% | |
| 2026-02-26 | 17.14 | 17.19 | 16.57 | 16.59 | -3.216% | 197,758 | -31.766% | |
| 2026-02-25 | 17.10 | 17.19 | 17.06 | 17.14 | +0.807% | 134,148 | -33.961% | |
| 2026-02-24 | 16.91 | 17.02 | 16.75 | 17.00 | +0.735% | 178,690 | -33.427% | |
| 2026-02-23 | 16.88 | 16.98 | 16.82 | 16.88 | +0.536% | 198,596 | -32.938% | |
| 2026-02-20 | 16.61 | 16.79 | 16.59 | 16.79 | -1.235% | 190,324 | -32.579% | |
| 2026-02-19 | 16.96 | 17.02 | 16.86 | 17.00 | 0.000% | 126,241 | -33.412% | |
| 2026-02-18 | 16.95 | 17.11 | 16.87 | 17.00 | +2.014% | 53,152 | -33.412% | |
| 2026-02-17 | 16.47 | 16.96 | 16.09 | 16.66 | +1.180% | 134,325 | -32.071% | |
| 2026-02-13 | 16.97 | 16.97 | 16.39 | 16.47 | -4.522% | 137,341 | -31.269% | |
| 2026-02-12 | 17.60 | 17.63 | 17.21 | 17.25 | -1.316% | 126,935 | -34.377% | |
| 2026-02-11 | 17.54 | 17.54 | 17.36 | 17.48 | +0.518% | 73,193 | -35.240% | |
| 2026-02-10 | 17.46 | 17.46 | 17.33 | 17.39 | +0.462% | 70,662 | -34.905% | |
| 2026-02-09 | 17.05 | 17.38 | 17.05 | 17.31 | +1.525% | 100,861 | -34.604% | |
| 2026-02-06 | 16.45 | 17.20 | 16.40 | 17.05 | +2.897% | 127,938 | -33.607% | |
| 2026-02-05 | 16.71 | 16.82 | 16.57 | 16.57 | -0.897% | 184,782 | -31.684% | |
| 2026-02-04 | 17.05 | 17.05 | 16.69 | 16.72 | -2.165% | 256,484 | -32.297% | |
| 2026-02-03 | 17.65 | 17.65 | 16.91 | 17.09 | -2.677% | 107,359 | -33.762% | |
| 2026-02-02 | 17.72 | 17.90 | 17.50 | 17.56 | -2.336% | 88,151 | -35.535% | |
| 2026-01-30 | 17.87 | 17.98 | 17.81 | 17.98 | -1.352% | 104,660 | -37.041% | |
| 2026-01-29 | 18.10 | 18.24 | 17.80 | 18.23 | +0.810% | 206,513 | -37.893% | |
| 2026-01-28 | 18.07 | 18.14 | 18.04 | 18.08 | +0.500% | 80,350 | -37.389% | |
| 2026-01-27 | 17.87 | 18.01 | 17.79 | 17.99 | +1.011% | 87,870 | -37.076% | |
| 2026-01-26 | 17.81 | 17.91 | 17.80 | 17.81 | -0.112% | 132,949 | -36.440% | |
| 2026-01-23 | 17.77 | 17.84 | 17.75 | 17.83 | -0.889% | 105,597 | -36.511% | |
| 2026-01-22 | 17.92 | 18.03 | 17.91 | 17.99 | +0.503% | 122,905 | -37.076% | |
| 2026-01-21 | 17.33 | 17.93 | 17.29 | 17.90 | +3.289% | 190,497 | -36.760% | |
| 2026-01-20 | 17.83 | 17.89 | 17.23 | 17.33 | -4.937% | 309,610 | -34.680% | |
| 2026-01-16 | 18.25 | 18.33 | 18.23 | 18.23 | -1.619% | 79,891 | -37.905% | |
| 2026-01-15 | 18.44 | 18.63 | 18.44 | 18.53 | +1.813% | 148,065 | -38.910% | |
| 2026-01-14 | 18.36 | 18.36 | 17.90 | 18.20 | -1.302% | 159,864 | -37.802% | |
| 2026-01-13 | 18.35 | 18.65 | 18.25 | 18.44 | +0.655% | 93,919 | -38.612% | |
| 2026-01-12 | 18.10 | 18.66 | 18.10 | 18.32 | -0.055% | 157,010 | -38.210% | |
| 2026-01-09 | 18.39 | 18.50 | 18.21 | 18.33 | -2.240% | 134,010 | -38.243% | |
| 2026-01-08 | 19.11 | 19.12 | 18.58 | 18.75 | -1.730% | 310,889 | -39.627% | |
| 2026-01-07 | 18.93 | 19.16 | 18.84 | 19.08 | +1.166% | 166,501 | -40.671% | |
| 2026-01-06 | 18.98 | 19.11 | 18.84 | 18.86 | +0.053% | 164,793 | -39.979% | |
| 2026-01-05 | 18.95 | 19.05 | 18.60 | 18.85 | +0.319% | 125,337 | -39.947% | |
| 2026-01-02 | 18.85 | 19.01 | 18.75 | 18.79 | -0.318% | 165,296 | -39.755% | Div $0.350 |
| 2025-12-31 | 19.20 | 19.23 | 18.82 | 18.85 | -0.212% | 272,024 | -39.947% | |
| 2025-12-30 | 18.96 | 19.00 | 18.85 | 18.89 | -0.106% | 205,729 | -40.074% | |
| 2025-12-29 | 18.87 | 18.94 | 18.76 | 18.91 | -0.421% | 180,464 | -40.137% | |
| 2025-12-26 | 19.03 | 19.08 | 18.99 | 18.99 | -1.453% | 157,208 | -40.390% | Div $0.359 |
| 2025-12-24 | 19.23 | 19.30 | 19.23 | 19.27 | +0.208% | 77,071 | -41.256% | |
| 2025-12-23 | 19.07 | 19.29 | 19.05 | 19.23 | +0.839% | 177,047 | -41.134% | |
| 2025-12-22 | 19.04 | 19.10 | 19.04 | 19.07 | +0.953% | 104,957 | -40.640% | |
| 2025-12-19 | 18.79 | 19.02 | 18.79 | 18.89 | +0.212% | 142,357 | -40.074% | |
| 2025-12-18 | 18.83 | 19.05 | 18.68 | 18.85 | +1.782% | 308,124 | -39.947% | |
| 2025-12-17 | 19.03 | 19.05 | 18.52 | 18.52 | -3.644% | 324,651 | -38.877% | |
| 2025-12-16 | 19.06 | 19.25 | 18.94 | 19.22 | +0.420% | 134,365 | -41.104% | |
| 2025-12-15 | 19.24 | 19.40 | 19.08 | 19.14 | -0.261% | 108,726 | -40.857% | |
| 2025-12-12 | 20.06 | 20.20 | 19.12 | 19.19 | -5.839% | 212,123 | -41.011% | |
| 2025-12-11 | 20.30 | 20.40 | 19.87 | 20.38 | -0.924% | 211,313 | -44.455% | |
| 2025-12-10 | 20.65 | 20.67 | 20.47 | 20.57 | -0.291% | 112,743 | -44.968% | |
| 2025-12-09 | 20.63 | 20.64 | 20.49 | 20.63 | +0.389% | 81,162 | -45.128% | |
| 2025-12-08 | 20.49 | 20.65 | 20.47 | 20.55 | +0.735% | 105,962 | -44.915% | |
| 2025-12-05 | 20.45 | 20.45 | 20.26 | 20.40 | -1.876% | 109,415 | -44.510% | |
| 2025-12-04 | 20.62 | 20.79 | 20.53 | 20.79 | +1.613% | 157,785 | -45.551% | |
| 2025-12-03 | 20.53 | 20.57 | 20.31 | 20.46 | 0.000% | 96,619 | -44.673% | |
| 2025-12-02 | 20.43 | 20.65 | 20.34 | 20.46 | +0.739% | 184,952 | -44.673% | |
| 2025-12-01 | 19.63 | 20.32 | 19.55 | 20.31 | +2.266% | 137,653 | -44.264% | |
| 2025-11-28 | 20.23 | 20.23 | 19.83 | 19.86 | -3.826% | 118,956 | -43.001% | Div $0.390 |
| 2025-11-26 | 20.73 | 20.88 | 20.39 | 20.65 | +1.474% | 179,869 | -45.182% | |
| 2025-11-25 | 20.16 | 20.35 | 19.75 | 20.35 | -2.257% | 194,683 | -44.373% | |
| 2025-11-24 | 20.53 | 20.92 | 20.38 | 20.82 | +1.265% | 214,629 | -45.629% | |
| 2025-11-21 | 21.00 | 21.10 | 20.41 | 20.56 | -3.925% | 230,524 | -44.942% | |
| 2025-11-20 | 22.34 | 22.60 | 21.35 | 21.40 | -2.104% | 388,048 | -47.103% | |
| 2025-11-19 | 21.73 | 21.91 | 21.60 | 21.86 | +1.410% | 250,569 | -48.216% | |
| 2025-11-18 | 21.59 | 21.70 | 21.41 | 21.56 | -1.300% | 258,092 | -47.486% | |
| 2025-11-17 | 21.85 | 21.95 | 21.65 | 21.84 | -0.546% | 230,086 | -48.168% | |
| 2025-11-14 | 20.69 | 21.98 | 20.39 | 21.96 | +0.366% | 238,697 | -48.452% | |
| 2025-11-13 | 22.18 | 22.18 | 21.37 | 21.88 | -1.747% | 370,958 | -48.263% | |
| 2025-11-12 | 22.35 | 22.35 | 22.12 | 22.27 | +0.547% | 142,940 | -49.167% | |
| 2025-11-11 | 22.23 | 22.23 | 22.05 | 22.15 | -0.504% | 112,937 | -48.889% | |
| 2025-11-10 | 22.15 | 22.33 | 22.08 | 22.26 | +2.204% | 128,221 | -49.146% | |
| 2025-11-07 | 21.81 | 21.82 | 21.65 | 21.78 | -2.507% | 217,525 | -48.026% | |
| 2025-11-06 | 23.26 | 23.39 | 22.26 | 22.34 | -3.248% | 336,614 | -49.329% | |
| 2025-11-05 | 23.59 | 23.99 | 23.09 | 23.09 | -2.285% | 249,780 | -50.974% | |
| 2025-11-04 | 23.97 | 23.98 | 23.46 | 23.63 | -2.234% | 221,037 | -52.095% | |
| 2025-11-03 | 24.21 | 24.33 | 24.10 | 24.17 | +1.427% | 305,865 | -53.165% | |
| 2025-10-31 | 23.87 | 23.87 | 23.81 | 23.83 | -1.756% | 168,163 | -52.497% | |
| 2025-10-30 | 24.25 | 24.30 | 24.16 | 24.26 | +0.282% | 224,409 | -53.331% | |
| 2025-10-29 | 24.18 | 24.30 | 24.17 | 24.19 | +0.219% | 157,425 | -53.200% | |
| 2025-10-28 | 23.91 | 24.19 | 23.87 | 24.14 | +1.111% | 121,100 | -53.097% | |
| 2025-10-27 | 23.83 | 23.93 | 23.74 | 23.87 | +1.016% | 138,873 | -52.576% | |
| 2025-10-24 | 23.43 | 23.64 | 23.42 | 23.63 | +0.212% | 114,719 | -52.095% | |
| 2025-10-23 | 23.15 | 23.70 | 23.12 | 23.58 | +1.853% | 170,616 | -51.993% | |
| 2025-10-22 | 23.28 | 23.53 | 22.67 | 23.15 | -0.426% | 170,156 | -51.104% | |
| 2025-10-21 | 23.35 | 23.43 | 23.10 | 23.25 | -0.599% | 99,707 | -51.312% | |
| 2025-10-20 | 23.34 | 23.55 | 23.27 | 23.39 | +0.171% | 175,867 | -51.603% | |
| 2025-10-17 | 22.71 | 23.48 | 22.66 | 23.35 | -0.171% | 109,196 | -51.520% | |
| 2025-10-16 | 23.33 | 23.49 | 23.08 | 23.39 | +1.431% | 226,485 | -51.603% | |
| 2025-10-15 | 23.51 | 23.51 | 22.72 | 23.06 | +0.217% | 148,828 | -50.911% | |
| 2025-10-14 | 23.40 | 23.44 | 22.99 | 23.01 | -2.624% | 110,084 | -50.804% | |
| 2025-10-13 | 23.66 | 23.75 | 23.50 | 23.63 | +3.822% | 110,136 | -52.095% | |
| 2025-10-10 | 24.01 | 24.03 | 22.76 | 22.76 | -6.530% | 316,038 | -50.264% | |
| 2025-10-09 | 24.26 | 24.40 | 24.26 | 24.35 | +1.290% | 194,985 | -53.511% | |
| 2025-10-08 | 23.82 | 24.09 | 23.82 | 24.04 | +1.735% | 112,712 | -52.912% | |
| 2025-10-07 | 23.74 | 23.96 | 23.52 | 23.63 | +0.021% | 142,302 | -52.095% | |
| 2025-10-06 | 23.61 | 23.75 | 23.36 | 23.63 | -0.777% | 257,989 | -52.085% | |
| 2025-10-03 | 23.88 | 23.88 | 23.70 | 23.81 | -2.016% | 210,763 | -52.457% | |
| 2025-10-02 | 24.30 | 24.36 | 24.22 | 24.30 | +0.455% | 206,895 | -53.416% | |
| 2025-10-01 | 24.15 | 24.28 | 24.13 | 24.19 | +0.290% | 123,836 | -53.204% | |
| 2025-09-30 | 24.02 | 24.19 | 23.98 | 24.12 | +0.963% | 132,957 | -53.068% | |
| 2025-09-29 | 23.83 | 24.05 | 23.81 | 23.89 | +1.487% | 181,659 | -52.616% | |
| 2025-09-26 | 23.54 | 23.65 | 23.15 | 23.54 | -1.217% | 138,564 | -51.912% | |
| 2025-09-25 | 23.26 | 23.99 | 23.14 | 23.83 | +0.761% | 205,993 | -52.497% | |
| 2025-09-24 | 23.80 | 23.85 | 23.42 | 23.65 | -0.084% | 144,760 | -52.135% | |
| 2025-09-23 | 23.80 | 23.85 | 23.53 | 23.67 | -0.755% | 179,662 | -52.176% | |
| 2025-09-22 | 23.44 | 23.93 | 23.27 | 23.85 | +1.231% | 227,264 | -52.537% | |
| 2025-09-19 | 23.33 | 23.82 | 23.25 | 23.56 | -0.758% | 147,794 | -51.952% | |
| 2025-09-18 | 23.35 | 23.93 | 23.24 | 23.74 | +4.123% | 296,299 | -52.317% | |
| 2025-09-17 | 23.21 | 23.26 | 22.63 | 22.80 | -3.061% | 397,690 | -50.351% | |
| 2025-09-16 | 23.85 | 23.85 | 23.47 | 23.52 | -1.379% | 199,139 | -51.871% | |
| 2025-09-15 | 23.69 | 23.89 | 23.50 | 23.85 | -0.065% | 192,500 | -52.534% | |
| 2025-09-12 | 23.91 | 23.93 | 23.81 | 23.86 | -1.934% | 267,154 | -52.565% | |
| 2025-09-11 | 24.35 | 24.36 | 24.25 | 24.34 | +0.103% | 223,981 | -53.483% | |
| 2025-09-10 | 24.30 | 24.33 | 24.25 | 24.31 | +1.060% | 151,859 | -53.435% | |
| 2025-09-09 | 23.86 | 24.12 | 23.69 | 24.05 | +1.199% | 145,836 | -52.941% | |
| 2025-09-08 | 23.68 | 23.98 | 23.67 | 23.77 | +0.042% | 197,204 | -52.377% | |
| 2025-09-05 | 24.59 | 24.68 | 23.43 | 23.76 | -6.604% | 467,708 | -52.357% | |
| 2025-09-04 | 25.15 | 25.44 | 24.95 | 25.44 | +0.912% | 332,906 | -55.503% | |
| 2025-09-03 | 25.26 | 25.46 | 24.89 | 25.21 | 0.000% | 228,179 | -55.097% | |
| 2025-09-02 | 25.04 | 25.34 | 24.66 | 25.21 | -1.600% | 352,796 | -55.097% | |
| 2025-08-29 | 26.44 | 26.44 | 25.32 | 25.62 | -5.441% | 499,400 | -55.816% | |
| 2025-08-28 | 26.73 | 27.16 | 26.45 | 27.09 | +2.359% | 314,614 | -58.220% | |
| 2025-08-27 | 26.55 | 26.55 | 26.27 | 26.47 | +0.006% | 307,975 | -57.235% | |
| 2025-08-26 | 26.37 | 26.53 | 26.25 | 26.47 | +0.640% | 182,624 | -57.232% | |
| 2025-08-25 | 26.28 | 26.45 | 26.10 | 26.30 | -0.114% | 192,021 | -56.958% | |
| 2025-08-22 | 25.18 | 26.41 | 24.90 | 26.33 | +0.997% | 246,545 | -57.007% | |
| 2025-08-21 | 26.14 | 26.45 | 25.91 | 26.07 | -0.534% | 244,913 | -56.578% | |
| 2025-08-20 | 26.30 | 26.30 | 25.35 | 26.21 | -0.483% | 390,315 | -56.810% | |
| 2025-08-19 | 27.32 | 27.32 | 26.32 | 26.34 | -3.243% | 281,077 | -57.019% | |
| 2025-08-18 | 27.04 | 27.29 | 27.03 | 27.22 | +0.480% | 285,137 | -58.413% | |
| 2025-08-15 | 27.35 | 27.37 | 26.43 | 27.09 | -2.764% | 293,215 | -58.213% | |
| 2025-08-14 | 27.30 | 27.89 | 27.25 | 27.86 | +1.009% | 310,423 | -59.368% | |
| 2025-08-13 | 27.74 | 27.90 | 27.22 | 27.58 | -0.588% | 273,152 | -58.958% | |
| 2025-08-12 | 27.67 | 27.78 | 27.25 | 27.74 | +0.561% | 259,561 | -59.199% | |
| 2025-08-11 | 27.58 | 27.73 | 27.31 | 27.59 | -0.205% | 404,107 | -58.971% | |
| 2025-08-08 | 27.60 | 27.70 | 27.56 | 27.65 | -1.297% | 497,865 | -59.055% | |
| 2025-08-07 | 28.08 | 28.30 | 27.86 | 28.01 | +0.143% | 422,232 | -59.586% | |
| 2025-08-06 | 27.64 | 28.00 | 27.61 | 27.97 | +0.756% | 304,204 | -59.528% | |
| 2025-08-05 | 27.85 | 27.92 | 27.51 | 27.76 | -0.287% | 198,957 | -59.222% | |
| 2025-08-04 | 27.52 | 27.84 | 27.36 | 27.84 | +2.649% | 196,238 | -59.339% | |
| 2025-08-01 | 26.84 | 27.35 | 26.37 | 27.12 | -2.265% | 329,599 | -58.262% | |
| 2025-07-31 | 27.88 | 27.92 | 27.59 | 27.75 | +0.036% | 324,567 | -59.207% | |
| 2025-07-30 | 27.46 | 27.78 | 27.46 | 27.74 | +1.204% | 135,409 | -59.193% | |
| 2025-07-29 | 27.53 | 27.74 | 27.40 | 27.41 | -0.436% | 257,757 | -58.701% | |
| 2025-07-28 | 27.27 | 27.53 | 27.25 | 27.53 | +1.474% | 302,708 | -58.881% | |
| 2025-07-25 | 27.00 | 27.21 | 26.92 | 27.13 | -1.274% | 137,471 | -58.275% | |
| 2025-07-24 | 27.19 | 27.52 | 27.11 | 27.48 | +2.328% | 191,374 | -58.806% | |
| 2025-07-23 | 26.55 | 26.94 | 26.42 | 26.85 | +2.226% | 227,138 | -57.847% | |
| 2025-07-22 | 27.01 | 27.01 | 25.94 | 26.27 | -2.919% | 203,794 | -56.909% | |
| 2025-07-21 | 27.09 | 27.15 | 26.95 | 27.06 | -0.074% | 194,650 | -58.167% | |
| 2025-07-18 | 27.12 | 27.16 | 27.00 | 27.08 | -1.955% | 197,638 | -58.198% | |
| 2025-07-17 | 27.53 | 27.63 | 27.48 | 27.62 | +0.400% | 185,466 | -59.015% | |
| 2025-07-16 | 27.79 | 27.79 | 27.34 | 27.51 | +0.401% | 127,718 | -58.851% | |
| 2025-07-15 | 27.49 | 27.79 | 27.27 | 27.40 | +2.086% | 123,962 | -58.686% | |
| 2025-07-14 | 27.07 | 27.07 | 26.50 | 26.84 | -0.260% | 123,431 | -57.824% | |
| 2025-07-11 | 26.91 | 26.94 | 26.81 | 26.91 | -1.681% | 100,011 | -57.934% | |
| 2025-07-10 | 27.34 | 27.41 | 27.20 | 27.37 | +0.220% | 127,410 | -58.641% | |
| 2025-07-09 | 27.17 | 27.39 | 27.14 | 27.31 | +1.148% | 78,086 | -58.550% | |
| 2025-07-08 | 26.83 | 27.00 | 26.76 | 27.00 | +1.161% | 52,946 | -58.074% | |
| 2025-07-07 | 26.65 | 26.81 | 26.50 | 26.69 | +0.263% | 62,949 | -57.587% | |
| 2025-07-03 | 26.60 | 26.77 | 26.50 | 26.62 | -1.114% | 51,151 | -57.476% | |
| 2025-07-02 | 25.88 | 26.92 | 25.80 | 26.92 | +3.698% | 68,951 | -57.949% | |
| 2025-07-01 | 26.58 | 26.63 | 25.58 | 25.96 | -3.170% | 74,368 | -56.394% | |
| 2025-06-30 | 27.22 | 27.22 | 26.46 | 26.81 | +0.600% | 72,244 | -57.777% | |
| 2025-06-27 | 26.64 | 26.81 | 26.45 | 26.65 | -1.624% | 85,043 | -57.523% | |
| 2025-06-26 | 27.08 | 27.17 | 26.95 | 27.09 | +0.259% | 116,009 | -58.213% | |
| 2025-06-25 | 26.96 | 27.14 | 26.90 | 27.02 | +0.633% | 48,761 | -58.105% | |
| 2025-06-24 | 26.73 | 26.87 | 26.69 | 26.85 | +1.092% | 32,112 | -57.840% | |
| 2025-06-23 | 26.24 | 26.57 | 26.24 | 26.56 | +0.302% | 37,636 | -57.380% | |
| 2025-06-20 | 26.53 | 27.00 | 26.17 | 26.48 | -2.468% | 42,211 | -57.251% | Div $0.657 |
| 2025-06-18 | 26.89 | 27.15 | 26.80 | 27.15 | +1.117% | 9,634 | -58.306% | |
| 2025-06-17 | 26.81 | 26.92 | 26.78 | 26.85 | +0.083% | 9,150 | -57.840% | |
| 2025-06-16 | 26.64 | 27.25 | 26.64 | 26.83 | +1.122% | 10,245 | -57.805% | |
| 2025-06-13 | 26.45 | 26.57 | 26.24 | 26.53 | -2.642% | 15,360 | -57.331% | |
| 2025-06-12 | 27.02 | 27.25 | 27.02 | 27.25 | +1.564% | 6,679 | -58.459% | |
| 2025-06-11 | 27.07 | 27.07 | 26.76 | 26.83 | -0.062% | 4,640 | -57.809% | |
| 2025-06-10 | 26.71 | 26.92 | 26.58 | 26.85 | +0.758% | 2,535 | -57.835% | |
| 2025-06-09 | 26.77 | 26.81 | 26.62 | 26.64 | +0.585% | 7,001 | -57.515% | |
| 2025-06-06 | 26.57 | 26.57 | 26.45 | 26.49 | -1.604% | 656 | -57.267% | |
| 2025-06-05 | 26.92 | 26.92 | 26.92 | 26.92 | -0.124% | 191 | -57.952% | |
| 2025-06-04 | 26.95 | 26.95 | 26.95 | 26.95 | +0.242% | 140 | -58.004% | |
| 2025-06-03 | 26.92 | 26.92 | 26.89 | 26.89 | +1.196% | 462 | -57.903% | |
| 2025-06-02 | 26.57 | 26.57 | 26.57 | 26.57 | +1.692% | 475 | -57.399% | |
| 2025-05-30 | 25.97 | 26.13 | 25.97 | 26.13 | +0.057% | 961 | -56.678% | |
| 2025-05-29 | 26.11 | 26.11 | 26.11 | 26.11 | +2.372% | 502 | -56.653% | |
| 2025-05-28 | 25.54 | 25.54 | 25.51 | 25.51 | +0.275% | 435 | -55.625% | |
| 2025-05-27 | 25.22 | 25.51 | 25.22 | 25.44 | +2.013% | 1,044 | -55.503% | |
| 2025-05-23 | 24.66 | 25.09 | 24.66 | 24.94 | -2.177% | 1,000 | -54.607% | |
| 2025-05-22 | 25.64 | 25.64 | 25.49 | 25.49 | +1.161% | 610 | -55.595% | |
| 2025-05-21 | 25.61 | 26.09 | 25.20 | 25.20 | -1.724% | 2,750 | -55.080% | |
| 2025-05-20 | 25.64 | 25.64 | 25.64 | 25.64 | -0.426% | 302 | -55.854% | |
| 2025-05-19 | 25.74 | 25.75 | 25.74 | 25.75 | +0.203% | 504 | -56.043% | |
| 2025-05-16 | 25.80 | 25.80 | 25.70 | 25.70 | -0.019% | 1,603 | -55.953% | |
| 2025-05-15 | 25.71 | 25.71 | 25.70 | 25.70 | +0.061% | 313 | -55.962% | |
| 2025-05-14 | 25.79 | 25.79 | 25.69 | 25.69 | +0.232% | 671 | -55.935% | |
| 2025-05-13 | 25.56 | 25.63 | 25.43 | 25.63 | 0.000% | 952 | -55.833% |