PLYY
GraniteShares YieldBOOST PLTR ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,018
PLYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.1000 | 8.1300 | 8.1000 | 8.1200 | -0.897% | 1,619 | 0.000% | |
| 2026-10-01 | 8.1600 | 8.1935 | 8.1600 | 8.1935 | +0.801% | 938 | -0.897% | |
| 2026-09-30 | 8.1450 | 8.1584 | 8.0600 | 8.1284 | +1.100% | 1,842 | -0.103% | |
| 2026-09-29 | 8.0100 | 8.0400 | 8.0000 | 8.0400 | +0.020% | 2,069 | +0.995% | |
| 2026-09-28 | 8.0300 | 8.0600 | 8.0100 | 8.0384 | -0.638% | 1,900 | +1.015% | |
| 2026-09-25 | 8.0600 | 8.0900 | 8.0600 | 8.0900 | -0.858% | 4,494 | +0.371% | |
| 2026-09-24 | 8.1400 | 8.1600 | 8.1220 | 8.1600 | +0.061% | 3,291 | -0.490% | |
| 2026-09-23 | 8.1550 | 8.1700 | 8.1400 | 8.1550 | +0.123% | 2,461 | -0.429% | |
| 2026-09-22 | 8.1500 | 8.1500 | 8.1300 | 8.1450 | +0.123% | 1,135 | -0.307% | |
| 2026-09-21 | 8.1000 | 8.1350 | 8.1000 | 8.1350 | +0.618% | 3,903 | -0.184% | |
| 2026-09-18 | 8.0900 | 8.0900 | 8.0334 | 8.0850 | -0.798% | 1,677 | +0.433% | |
| 2026-09-17 | 8.1400 | 8.1500 | 8.1400 | 8.1500 | +0.184% | 1,797 | -0.368% | |
| 2026-09-16 | 8.1100 | 8.1350 | 8.1100 | 8.1350 | +0.308% | 1,158 | -0.184% | |
| 2026-09-15 | 8.0700 | 8.1100 | 8.0700 | 8.1100 | +0.185% | 6,231 | +0.123% | |
| 2026-09-14 | 8.0200 | 8.0950 | 8.0100 | 8.0950 | +0.884% | 5,048 | +0.309% | |
| 2026-09-11 | 8.0200 | 8.0500 | 8.0100 | 8.0241 | -0.630% | 1,330 | +1.195% | |
| 2026-09-10 | 8.1050 | 8.1050 | 8.0750 | 8.0750 | -0.920% | 1,791 | +0.557% | |
| 2026-09-09 | 8.1400 | 8.1696 | 8.1400 | 8.1500 | +0.308% | 1,618 | -0.368% | |
| 2026-09-08 | 8.1400 | 8.1550 | 8.1250 | 8.1250 | -0.307% | 2,850 | -0.062% | |
| 2026-09-04 | 8.1900 | 8.1900 | 8.1400 | 8.1500 | -2.161% | 3,366 | -0.368% | |
| 2026-09-03 | 8.2500 | 8.3500 | 8.2500 | 8.3300 | +1.709% | 4,143 | -2.521% | |
| 2026-09-02 | 8.4700 | 8.4700 | 8.1900 | 8.1900 | -4.545% | 6,598 | -0.855% | |
| 2026-09-01 | 8.6099 | 8.6099 | 8.5700 | 8.5800 | 0.000% | 3,968 | -5.361% | |
| 2026-08-31 | 8.5850 | 8.5975 | 8.5800 | 8.5800 | +0.055% | 2,001 | -5.361% | |
| 2026-08-28 | 8.5600 | 8.5900 | 8.5600 | 8.5753 | -0.806% | 4,501 | -5.309% | |
| 2026-08-27 | 8.6000 | 8.6600 | 8.6000 | 8.6450 | +1.170% | 4,364 | -6.073% | |
| 2026-08-26 | 8.4400 | 8.5500 | 8.4400 | 8.5450 | +0.707% | 4,968 | -4.974% | |
| 2026-08-25 | 8.5500 | 8.5500 | 8.4600 | 8.4850 | -0.469% | 3,435 | -4.302% | |
| 2026-08-24 | 8.5100 | 8.5300 | 8.4301 | 8.5250 | -0.234% | 4,434 | -4.751% | |
| 2026-08-21 | 8.4900 | 8.5450 | 8.4501 | 8.5450 | -0.234% | 15,023 | -4.974% | |
| 2026-08-20 | 8.5600 | 8.5900 | 8.5500 | 8.5650 | -0.058% | 11,732 | -5.196% | |
| 2026-08-19 | 8.5400 | 8.5800 | 8.5310 | 8.5700 | +0.587% | 6,572 | -5.251% | |
| 2026-08-18 | 8.5100 | 8.5400 | 8.5100 | 8.5200 | +0.059% | 3,714 | -4.695% | |
| 2026-08-17 | 8.5300 | 8.5400 | 8.5150 | 8.5150 | -0.293% | 1,809 | -4.639% | |
| 2026-08-14 | 8.5000 | 8.5500 | 8.5000 | 8.5400 | -0.871% | 19,389 | -4.918% | |
| 2026-08-13 | 8.5899 | 8.6300 | 8.5750 | 8.6150 | +0.937% | 29,274 | -5.746% | |
| 2026-08-12 | 8.5593 | 8.5593 | 8.5137 | 8.5350 | -0.234% | 15,768 | -4.862% | |
| 2026-08-11 | 8.5700 | 8.5700 | 8.5400 | 8.5550 | +0.162% | 1,747 | -5.085% | |
| 2026-08-10 | 8.5300 | 8.5700 | 8.5300 | 8.5412 | +0.249% | 12,036 | -4.931% | |
| 2026-08-07 | 8.5100 | 8.5487 | 8.4800 | 8.5200 | +0.059% | 16,983 | -4.695% | |
| 2026-08-06 | 8.5110 | 8.5150 | 8.5100 | 8.5150 | -0.351% | 1,269 | -4.639% | |
| 2026-08-05 | 8.5600 | 8.5900 | 8.5300 | 8.5450 | +0.059% | 8,455 | -4.974% | |
| 2026-08-04 | 8.5500 | 8.5600 | 8.4700 | 8.5400 | +1.065% | 13,676 | -4.918% | |
| 2026-08-03 | 8.4300 | 8.4500 | 8.4100 | 8.4500 | +0.655% | 4,298 | -3.905% | |
| 2026-07-31 | 8.3300 | 8.4000 | 8.3300 | 8.3950 | -0.474% | 2,043 | -3.276% | |
| 2026-07-30 | 8.4400 | 8.4500 | 8.4200 | 8.4350 | +0.060% | 3,950 | -3.734% | |
| 2026-07-29 | 8.4008 | 8.4700 | 8.4008 | 8.4299 | +0.903% | 4,346 | -3.676% | |
| 2026-07-28 | 8.4300 | 8.4300 | 8.2200 | 8.3545 | -1.072% | 21,256 | -2.807% | |
| 2026-07-27 | 8.3900 | 8.4450 | 8.3900 | 8.4450 | +1.246% | 1,715 | -3.848% | |
| 2026-07-24 | 8.3500 | 8.3600 | 8.3411 | 8.3411 | -1.230% | 1,373 | -2.651% | |
| 2026-07-23 | 8.4900 | 8.5000 | 8.4101 | 8.4450 | -0.775% | 14,266 | -3.848% | |
| 2026-07-22 | 8.6400 | 8.6400 | 8.4900 | 8.5110 | -3.449% | 8,821 | -4.594% | |
| 2026-07-21 | 8.8300 | 8.8300 | 8.8150 | 8.8150 | -0.226% | 644 | -7.884% | |
| 2026-07-20 | 8.7800 | 8.8500 | 8.7800 | 8.8350 | +0.684% | 4,325 | -8.093% | |
| 2026-07-17 | 8.7900 | 8.7900 | 8.7500 | 8.7750 | -1.238% | 12,229 | -7.464% | |
| 2026-07-16 | 8.8750 | 8.8888 | 8.8700 | 8.8850 | -0.070% | 2,890 | -8.610% | |
| 2026-07-15 | 8.8600 | 8.9000 | 8.8200 | 8.8912 | +0.296% | 9,029 | -8.674% | |
| 2026-07-14 | 8.7900 | 8.8700 | 8.7900 | 8.8650 | +1.083% | 3,946 | -8.404% | |
| 2026-07-13 | 8.6950 | 8.7800 | 8.6950 | 8.7700 | +1.037% | 7,373 | -7.412% | |
| 2026-07-10 | 8.6800 | 8.7200 | 8.6300 | 8.6800 | -1.420% | 5,687 | -6.452% | |
| 2026-07-09 | 8.7800 | 8.8100 | 8.7400 | 8.8050 | -0.621% | 4,277 | -7.780% | |
| 2026-07-08 | 8.8400 | 8.8600 | 8.8300 | 8.8600 | -0.113% | 2,469 | -8.352% | |
| 2026-07-07 | 8.8400 | 8.8900 | 8.8400 | 8.8700 | +0.339% | 14,433 | -8.455% | |
| 2026-07-06 | 8.6900 | 8.8500 | 8.6900 | 8.8400 | +0.459% | 3,614 | -8.145% | |
| 2026-07-02 | 8.8000 | 8.8400 | 8.7700 | 8.7996 | -0.682% | 9,472 | -7.723% | |
| 2026-07-01 | 8.8501 | 8.8699 | 8.8400 | 8.8600 | +0.682% | 6,823 | -8.352% | |
| 2026-06-30 | 8.8200 | 8.8400 | 8.8000 | 8.8000 | -0.114% | 4,912 | -7.727% | |
| 2026-06-29 | 8.8250 | 8.8300 | 8.8050 | 8.8100 | +0.628% | 4,629 | -7.832% | |
| 2026-06-26 | 8.6500 | 8.7700 | 8.6500 | 8.7550 | +0.114% | 8,429 | -7.253% | |
| 2026-06-25 | 8.8300 | 8.8300 | 8.7300 | 8.7450 | -1.465% | 27,546 | -7.147% | |
| 2026-06-24 | 8.8900 | 8.8900 | 8.8701 | 8.8750 | -0.169% | 5,090 | -8.507% | |
| 2026-06-23 | 8.9500 | 8.9500 | 8.8900 | 8.8900 | -0.563% | 4,619 | -8.661% | |
| 2026-06-22 | 9.1300 | 9.1800 | 8.9403 | 8.9403 | -2.981% | 4,961 | -9.175% | |
| 2026-06-18 | 9.2500 | 9.2500 | 9.1100 | 9.2150 | -1.285% | 4,498 | -11.883% | |
| 2026-06-17 | 9.3400 | 9.3400 | 9.3200 | 9.3350 | -0.107% | 9,161 | -13.016% | |
| 2026-06-16 | 9.2900 | 9.3450 | 9.2700 | 9.3450 | +0.268% | 4,217 | -13.109% | |
| 2026-06-15 | 9.2800 | 9.3273 | 9.2800 | 9.3200 | +1.194% | 2,437 | -12.876% | |
| 2026-06-12 | 9.2650 | 9.3200 | 9.2100 | 9.2100 | -2.670% | 2,841 | -11.835% | |
| 2026-06-11 | 9.4000 | 9.4627 | 9.3800 | 9.4627 | +0.029% | 6,869 | -14.189% | |
| 2026-06-10 | 9.4600 | 9.5101 | 9.4300 | 9.4600 | -0.626% | 6,344 | -14.165% | |
| 2026-06-09 | 9.6331 | 9.6331 | 9.5000 | 9.5196 | -1.453% | 2,145 | -14.702% | |
| 2026-06-08 | 9.6100 | 9.6600 | 9.6100 | 9.6600 | +0.172% | 9,042 | -15.942% | |
| 2026-06-05 | 9.6800 | 9.6800 | 9.6100 | 9.6434 | -2.097% | 2,332 | -15.797% | |
| 2026-06-04 | 9.8900 | 9.8950 | 9.8300 | 9.8500 | -0.152% | 8,676 | -17.563% | |
| 2026-06-03 | 9.8900 | 9.9014 | 9.8600 | 9.8650 | -1.199% | 4,797 | -17.689% | |
| 2026-06-02 | 9.9900 | 10.0000 | 9.9500 | 9.9847 | -0.650% | 10,867 | -18.676% | |
| 2026-06-01 | 10.0500 | 10.0600 | 10.0060 | 10.0500 | -0.790% | 16,452 | -19.204% | |
| 2026-05-29 | 10.0200 | 10.1300 | 10.0200 | 10.1300 | +0.049% | 8,621 | -19.842% | |
| 2026-05-28 | 10.0500 | 10.1250 | 10.0500 | 10.1250 | +1.601% | 5,336 | -19.802% | |
| 2026-05-27 | 9.9800 | 10.0850 | 9.9500 | 9.9655 | -1.185% | 3,591 | -18.519% | |
| 2026-05-26 | 10.0900 | 10.1100 | 10.0000 | 10.0850 | +0.099% | 11,002 | -19.484% | |
| 2026-05-22 | 10.1300 | 10.1300 | 10.0100 | 10.0750 | -0.983% | 7,620 | -19.404% | |
| 2026-05-21 | 10.1700 | 10.1900 | 10.1400 | 10.1750 | +0.049% | 15,000 | -20.197% | |
| 2026-05-20 | 10.1400 | 10.1800 | 10.1300 | 10.1700 | +0.246% | 3,304 | -20.157% | |
| 2026-05-19 | 10.1400 | 10.1500 | 10.1200 | 10.1450 | +0.148% | 13,322 | -19.961% | |
| 2026-05-18 | 10.0900 | 10.1300 | 10.0800 | 10.1300 | +0.147% | 3,781 | -19.842% | |
| 2026-05-15 | 10.0900 | 10.1600 | 10.0900 | 10.1151 | -1.795% | 3,165 | -19.724% | |
| 2026-05-14 | 10.2150 | 10.3250 | 10.2100 | 10.3000 | +0.783% | 6,410 | -21.165% | |
| 2026-05-13 | 10.5500 | 10.6100 | 10.2200 | 10.2200 | -3.657% | 6,046 | -20.548% | |
| 2026-05-12 | 10.6300 | 10.6300 | 10.4900 | 10.6079 | -0.046% | 8,807 | -23.453% | |
| 2026-05-11 | 10.5700 | 10.6200 | 10.4400 | 10.6128 | -0.303% | 7,397 | -23.489% | |
| 2026-05-08 | 10.6100 | 10.6500 | 10.5505 | 10.6451 | -1.888% | 4,738 | -23.721% | |
| 2026-05-07 | 10.8400 | 10.9900 | 10.8301 | 10.8500 | +0.603% | 4,123 | -25.161% | |
| 2026-05-06 | 10.8600 | 10.9100 | 10.7850 | 10.7850 | -1.698% | 11,574 | -24.710% | |
| 2026-05-05 | 11.2100 | 11.3000 | 10.9300 | 10.9713 | -3.080% | 29,094 | -25.989% | |
| 2026-05-04 | 11.3400 | 11.3600 | 11.3000 | 11.3200 | +0.868% | 4,863 | -28.269% | |
| 2026-05-01 | 11.0600 | 11.2250 | 11.0600 | 11.2226 | +1.196% | 3,871 | -27.646% | |
| 2026-04-30 | 11.0800 | 11.0900 | 10.9800 | 11.0900 | +0.909% | 9,661 | -26.781% | |
| 2026-04-29 | 11.0700 | 11.0700 | 10.9500 | 10.9901 | -1.079% | 3,273 | -26.115% | |
| 2026-04-28 | 11.1800 | 11.1800 | 11.1100 | 11.1100 | -0.665% | 4,932 | -26.913% | |
| 2026-04-27 | 11.1801 | 11.2500 | 11.1700 | 11.1844 | -0.480% | 21,808 | -27.399% | |
| 2026-04-24 | 11.4100 | 11.4100 | 11.1000 | 11.2384 | -1.609% | 7,332 | -27.748% | |
| 2026-04-23 | 11.7700 | 11.7700 | 11.4222 | 11.4222 | -3.529% | 8,747 | -28.910% | |
| 2026-04-22 | 11.7700 | 11.8490 | 11.7700 | 11.8400 | +1.544% | 5,670 | -31.419% | |
| 2026-04-21 | 11.6900 | 11.7400 | 11.6550 | 11.6600 | +0.301% | 4,285 | -30.360% | |
| 2026-04-20 | 11.5800 | 11.6300 | 11.5700 | 11.6250 | -0.556% | 7,923 | -30.151% | |
| 2026-04-17 | 11.7100 | 11.7400 | 11.6501 | 11.6900 | -1.016% | 11,858 | -30.539% | |
| 2026-04-16 | 11.8100 | 11.8100 | 11.7500 | 11.8100 | +0.054% | 10,601 | -31.245% | |
| 2026-04-15 | 11.5850 | 11.8036 | 11.5700 | 11.8036 | +2.819% | 6,209 | -31.207% | |
| 2026-04-14 | 11.5300 | 11.5500 | 11.4800 | 11.4800 | +1.012% | 2,589 | -29.268% | |
| 2026-04-13 | 11.2800 | 11.4092 | 11.2800 | 11.3650 | +0.798% | 7,388 | -28.553% | |
| 2026-04-10 | 11.3100 | 11.3100 | 11.2300 | 11.2750 | -1.999% | 17,485 | -27.982% | |
| 2026-04-09 | 11.8200 | 11.8200 | 11.4700 | 11.5050 | -2.459% | 16,021 | -29.422% | |
| 2026-04-08 | 12.5400 | 12.5442 | 11.7700 | 11.7950 | -5.032% | 14,638 | -31.157% | |
| 2026-04-07 | 12.2796 | 12.4200 | 12.1900 | 12.4200 | +0.771% | 4,460 | -34.622% | |
| 2026-04-06 | 12.4000 | 12.4400 | 12.3000 | 12.3250 | +0.041% | 8,798 | -34.118% | |
| 2026-04-02 | 12.0700 | 12.3200 | 12.0700 | 12.3200 | -0.965% | 3,920 | -34.091% | |
| 2026-04-01 | 12.4500 | 12.4700 | 12.3902 | 12.4400 | +0.242% | 4,876 | -34.727% | |
| 2026-03-31 | 12.2100 | 12.4409 | 12.2100 | 12.4100 | +2.056% | 8,219 | -34.569% | |
| 2026-03-30 | 12.3400 | 12.3400 | 12.1400 | 12.1600 | -1.737% | 7,553 | -33.224% | |
| 2026-03-27 | 12.4800 | 12.5500 | 12.3501 | 12.3750 | -4.119% | 7,136 | -34.384% | |
| 2026-03-26 | 13.1496 | 13.1496 | 12.9066 | 12.9066 | -2.775% | 13,498 | -37.086% | |
| 2026-03-25 | 13.3000 | 13.3200 | 13.2200 | 13.2750 | +0.874% | 2,697 | -38.832% | |
| 2026-03-24 | 13.2700 | 13.2700 | 13.0500 | 13.1600 | -0.978% | 4,410 | -38.298% | |
| 2026-03-23 | 13.2600 | 13.2900 | 13.1502 | 13.2900 | +2.754% | 11,948 | -38.901% | |
| 2026-03-20 | 13.0800 | 13.0800 | 12.8400 | 12.9338 | -2.644% | 10,237 | -37.219% | |
| 2026-03-19 | 13.0750 | 13.2850 | 13.0750 | 13.2850 | +0.947% | 1,956 | -38.878% | |
| 2026-03-18 | 13.2100 | 13.2300 | 13.1500 | 13.1604 | -0.035% | 12,375 | -38.300% | |
| 2026-03-17 | 13.0700 | 13.1900 | 13.0700 | 13.1650 | +0.986% | 9,241 | -38.321% | |
| 2026-03-16 | 12.9800 | 13.0500 | 12.9600 | 13.0365 | +0.513% | 5,479 | -37.713% | |
| 2026-03-13 | 13.2200 | 13.3000 | 12.9500 | 12.9700 | -3.748% | 26,996 | -37.394% | |
| 2026-03-12 | 13.4900 | 13.6100 | 13.4400 | 13.4750 | +0.672% | 27,170 | -39.740% | |
| 2026-03-11 | 13.4700 | 13.4700 | 13.2750 | 13.3850 | +0.232% | 3,904 | -39.335% | |
| 2026-03-10 | 13.5300 | 13.5600 | 13.3300 | 13.3540 | -1.925% | 5,584 | -39.194% | |
| 2026-03-09 | 13.5700 | 13.6200 | 13.4700 | 13.6161 | -0.020% | 10,086 | -40.365% | |
| 2026-03-06 | 13.5504 | 13.6429 | 13.5250 | 13.6188 | -1.098% | 11,371 | -40.377% | |
| 2026-03-05 | 13.7800 | 13.8300 | 13.7100 | 13.7700 | -0.178% | 12,001 | -41.031% | |
| 2026-03-04 | 13.7700 | 13.8400 | 13.7500 | 13.7946 | +0.590% | 16,516 | -41.136% | |
| 2026-03-03 | 13.6800 | 13.7150 | 13.5001 | 13.7137 | +0.215% | 10,501 | -40.789% | |
| 2026-03-02 | 13.6700 | 13.6974 | 13.6132 | 13.6843 | +1.591% | 6,321 | -40.662% | |
| 2026-02-27 | 13.3800 | 13.4700 | 13.2412 | 13.4700 | -0.301% | 4,106 | -39.718% | |
| 2026-02-26 | 13.4500 | 13.5200 | 13.3168 | 13.5107 | +1.134% | 3,491 | -39.899% | |
| 2026-02-25 | 13.1000 | 13.4600 | 13.1000 | 13.3592 | +3.922% | 8,006 | -39.218% | |
| 2026-02-24 | 12.8800 | 13.0000 | 12.8000 | 12.8550 | -1.214% | 8,160 | -36.834% | |
| 2026-02-23 | 13.1100 | 13.1100 | 12.8600 | 13.0130 | -2.921% | 7,984 | -37.601% | |
| 2026-02-20 | 13.2500 | 13.4100 | 13.1900 | 13.4045 | -1.348% | 5,634 | -39.423% | |
| 2026-02-19 | 13.4200 | 13.7000 | 13.3100 | 13.5877 | +0.238% | 8,432 | -40.240% | |
| 2026-02-18 | 13.6300 | 13.6500 | 13.5550 | 13.5555 | +2.048% | 9,960 | -40.098% | |
| 2026-02-17 | 12.9200 | 13.3599 | 12.9200 | 13.2834 | +0.708% | 6,089 | -38.871% | |
| 2026-02-13 | 12.9300 | 13.3750 | 12.9200 | 13.1900 | -1.092% | 11,873 | -38.438% | |
| 2026-02-12 | 13.9600 | 13.9600 | 13.3000 | 13.3356 | -4.873% | 6,872 | -39.110% | |
| 2026-02-11 | 14.1400 | 14.1400 | 13.7700 | 14.0188 | -1.932% | 11,899 | -42.078% | |
| 2026-02-10 | 14.4600 | 14.5200 | 14.2066 | 14.2950 | -0.757% | 8,697 | -43.197% | |
| 2026-02-09 | 14.0400 | 14.4800 | 14.0300 | 14.4041 | +2.630% | 8,918 | -43.627% | |
| 2026-02-06 | 14.0600 | 14.0600 | 13.9400 | 14.0350 | -1.232% | 9,646 | -42.145% | |
| 2026-02-05 | 14.4500 | 14.4500 | 14.1300 | 14.2100 | -2.875% | 10,418 | -42.857% | |
| 2026-02-04 | 15.6800 | 15.6800 | 14.4700 | 14.6306 | -7.284% | 17,330 | -44.500% | |
| 2026-02-03 | 15.8000 | 15.8000 | 15.6482 | 15.7800 | +3.526% | 20,089 | -48.542% | |
| 2026-02-02 | 15.3500 | 15.3796 | 15.2250 | 15.2426 | +0.434% | 12,174 | -46.728% | |
| 2026-01-30 | 15.2500 | 15.2500 | 15.1369 | 15.1767 | -2.463% | 19,159 | -46.497% | |
| 2026-01-29 | 15.6300 | 15.6300 | 15.4800 | 15.5600 | -1.892% | 19,684 | -47.815% | |
| 2026-01-28 | 16.3800 | 16.3800 | 15.8600 | 15.8600 | -3.820% | 27,097 | -48.802% | |
| 2026-01-27 | 16.6000 | 16.6850 | 16.4700 | 16.4900 | -0.061% | 20,298 | -50.758% | |
| 2026-01-26 | 16.6200 | 16.7500 | 16.5000 | 16.5000 | -1.565% | 17,013 | -50.788% | |
| 2026-01-23 | 16.4100 | 16.7623 | 16.3800 | 16.7623 | +0.624% | 10,153 | -51.558% | |
| 2026-01-22 | 16.8900 | 16.8900 | 16.6450 | 16.6584 | -0.009% | 11,170 | -51.256% | |
| 2026-01-21 | 16.8700 | 16.9800 | 16.5400 | 16.6599 | -1.773% | 14,895 | -51.260% | |
| 2026-01-20 | 16.9300 | 17.1800 | 16.7200 | 16.9606 | -2.075% | 46,529 | -52.124% | |
| 2026-01-16 | 18.2600 | 18.3476 | 17.1301 | 17.3200 | -5.488% | 37,085 | -53.118% | |
| 2026-01-15 | 18.4300 | 18.6400 | 18.2500 | 18.3257 | -0.196% | 46,921 | -55.691% | |
| 2026-01-14 | 18.3300 | 18.4700 | 17.9200 | 18.3616 | +0.066% | 17,640 | -55.777% | |
| 2026-01-13 | 18.2730 | 18.4614 | 18.2300 | 18.3494 | -0.058% | 14,851 | -55.748% | |
| 2026-01-12 | 18.3600 | 18.5200 | 18.2200 | 18.3600 | +0.933% | 19,130 | -55.773% | |
| 2026-01-09 | 18.2000 | 18.3300 | 18.1240 | 18.1903 | -1.676% | 20,787 | -55.361% | |
| 2026-01-08 | 18.7000 | 18.7000 | 18.4500 | 18.5003 | -0.616% | 17,992 | -56.109% | |
| 2026-01-07 | 18.5800 | 18.7100 | 18.5100 | 18.6150 | +0.486% | 8,935 | -56.379% | |
| 2026-01-06 | 18.3500 | 18.5800 | 18.3500 | 18.5250 | +1.678% | 32,220 | -56.167% | |
| 2026-01-05 | 18.1700 | 18.2650 | 18.1300 | 18.2192 | +2.068% | 10,011 | -55.432% | |
| 2026-01-02 | 18.5000 | 18.5000 | 17.8200 | 17.8501 | -4.236% | 26,585 | -54.510% | Div $0.354 |
| 2025-12-31 | 18.9600 | 18.9600 | 18.6397 | 18.6397 | -2.010% | 16,554 | -56.437% | |
| 2025-12-30 | 18.7600 | 19.4101 | 18.7600 | 19.0220 | +0.221% | 20,387 | -57.313% | |
| 2025-12-29 | 19.2600 | 19.4850 | 18.9600 | 18.9800 | -4.203% | 10,826 | -57.218% | |
| 2025-12-26 | 20.6600 | 20.6600 | 19.8128 | 19.8128 | -4.952% | 23,596 | -59.016% | Div $0.399 |
| 2025-12-24 | 20.7700 | 20.8900 | 20.7500 | 20.8450 | +0.409% | 23,685 | -61.046% | |
| 2025-12-23 | 20.6700 | 20.7600 | 20.5400 | 20.7600 | +0.271% | 9,760 | -60.886% | |
| 2025-12-22 | 20.6600 | 20.9150 | 20.6200 | 20.7038 | +0.431% | 10,624 | -60.780% | |
| 2025-12-19 | 20.4708 | 20.6500 | 20.4708 | 20.6150 | -0.642% | 33,646 | -60.611% | |
| 2025-12-18 | 20.4001 | 20.8900 | 20.3250 | 20.7482 | +4.551% | 39,631 | -60.864% | |
| 2025-12-17 | 20.8900 | 20.8900 | 19.8450 | 19.8450 | -4.726% | 10,545 | -59.083% | |
| 2025-12-16 | 20.3800 | 20.8293 | 20.3780 | 20.8293 | +1.569% | 8,893 | -61.016% | |
| 2025-12-15 | 20.5000 | 20.7400 | 20.4972 | 20.5075 | +0.159% | 16,260 | -60.405% | |
| 2025-12-12 | 20.4300 | 20.6699 | 19.6300 | 20.4750 | -1.805% | 10,669 | -60.342% | |
| 2025-12-11 | 20.6600 | 20.9300 | 20.4500 | 20.8513 | +0.368% | 21,088 | -61.058% | |
| 2025-12-10 | 20.5800 | 20.8000 | 20.5200 | 20.7749 | +2.163% | 18,826 | -60.914% | |
| 2025-12-09 | 20.2450 | 20.3696 | 20.2450 | 20.3350 | +0.341% | 9,758 | -60.069% | |
| 2025-12-08 | 20.3600 | 20.3733 | 20.0800 | 20.2659 | -0.070% | 7,406 | -59.933% | |
| 2025-12-05 | 20.2800 | 20.3099 | 20.2300 | 20.2800 | -1.819% | 25,191 | -59.961% | |
| 2025-12-04 | 20.6000 | 20.7100 | 20.5400 | 20.6558 | +0.662% | 28,702 | -60.689% | |
| 2025-12-03 | 20.2200 | 20.5200 | 20.1800 | 20.5200 | +1.559% | 19,776 | -60.429% | |
| 2025-12-02 | 20.0900 | 20.3799 | 20.0900 | 20.2050 | +1.358% | 15,532 | -59.812% | |
| 2025-12-01 | 19.7900 | 20.0000 | 19.7200 | 19.9342 | -0.429% | 20,913 | -59.266% | |
| 2025-11-28 | 19.9500 | 20.0500 | 19.9500 | 20.0200 | -1.646% | 17,998 | -59.441% | Div $0.373 |
| 2025-11-26 | 20.3100 | 20.3896 | 20.2700 | 20.3550 | +0.568% | 12,069 | -60.108% | |
| 2025-11-25 | 20.0300 | 20.2800 | 19.9500 | 20.2400 | +0.571% | 14,889 | -59.881% | |
| 2025-11-24 | 19.8200 | 20.2000 | 19.8200 | 20.1250 | +1.925% | 10,418 | -59.652% | |
| 2025-11-21 | 19.9000 | 19.9000 | 19.7000 | 19.7450 | -2.252% | 14,056 | -58.876% | |
| 2025-11-20 | 21.3800 | 21.7400 | 20.2000 | 20.2000 | -3.091% | 36,911 | -59.802% | |
| 2025-11-19 | 21.0300 | 21.2000 | 20.6100 | 20.8442 | -1.066% | 12,995 | -61.044% | |
| 2025-11-18 | 21.1800 | 21.3400 | 20.9500 | 21.0687 | -1.179% | 19,332 | -61.459% | |
| 2025-11-17 | 21.3200 | 21.5415 | 21.0200 | 21.3200 | -0.977% | 18,784 | -61.914% | |
| 2025-11-14 | 20.7300 | 22.1500 | 20.6780 | 21.5304 | -1.495% | 16,751 | -62.286% | |
| 2025-11-13 | 22.8899 | 22.8899 | 21.7745 | 21.8572 | -5.482% | 30,655 | -62.850% | |
| 2025-11-12 | 23.1950 | 23.1950 | 22.7701 | 23.1250 | -0.580% | 25,554 | -64.886% | |
| 2025-11-11 | 23.1700 | 23.3300 | 23.1100 | 23.2600 | +0.280% | 13,456 | -65.090% | |
| 2025-11-10 | 23.2800 | 23.2800 | 23.0999 | 23.1950 | +2.682% | 13,459 | -64.992% | |
| 2025-11-07 | 22.6500 | 22.7300 | 22.5335 | 22.5891 | -1.970% | 26,162 | -64.053% | |
| 2025-11-06 | 23.4210 | 23.7400 | 23.0200 | 23.0431 | -2.190% | 24,731 | -64.762% | |
| 2025-11-05 | 23.8000 | 23.8000 | 23.2408 | 23.5590 | -1.133% | 38,454 | -65.533% | |
| 2025-11-04 | 24.0800 | 24.3390 | 23.6300 | 23.8289 | -4.812% | 52,924 | -65.924% | |
| 2025-11-03 | 24.8300 | 25.1000 | 24.7600 | 25.0334 | +1.990% | 28,378 | -67.563% | |
| 2025-10-31 | 24.5000 | 24.6800 | 24.4900 | 24.5450 | -1.525% | 41,794 | -66.918% | |
| 2025-10-30 | 24.9052 | 25.0400 | 24.7900 | 24.9252 | +0.325% | 46,062 | -67.423% | |
| 2025-10-29 | 24.5800 | 24.9300 | 24.5800 | 24.8444 | +1.256% | 15,234 | -67.317% | |
| 2025-10-28 | 24.4250 | 24.5800 | 24.3200 | 24.5363 | +0.744% | 16,100 | -66.906% | |
| 2025-10-27 | 24.2800 | 24.6125 | 24.2800 | 24.3550 | +0.371% | 9,896 | -66.660% | |
| 2025-10-24 | 24.1900 | 24.3700 | 24.0900 | 24.2650 | +0.007% | 14,988 | -66.536% | |
| 2025-10-23 | 23.6320 | 24.3300 | 23.6000 | 24.2634 | +2.472% | 28,549 | -66.534% | |
| 2025-10-22 | 24.1900 | 24.1900 | 23.1800 | 23.6780 | -1.669% | 31,804 | -65.707% | |
| 2025-10-21 | 24.0000 | 24.1800 | 23.9048 | 24.0800 | +0.291% | 23,139 | -66.279% | |
| 2025-10-20 | 23.8000 | 24.1000 | 23.7421 | 24.0101 | +0.377% | 15,917 | -66.181% | |
| 2025-10-17 | 23.7500 | 24.0200 | 23.4500 | 23.9200 | -0.848% | 23,733 | -66.054% | |
| 2025-10-16 | 24.3300 | 24.4300 | 24.0800 | 24.1245 | +0.173% | 21,838 | -66.341% | |
| 2025-10-15 | 24.2900 | 24.3600 | 23.9000 | 24.0828 | +0.012% | 23,882 | -66.283% | |
| 2025-10-14 | 23.8500 | 24.1500 | 23.4200 | 24.0800 | +1.047% | 17,539 | -66.279% | |
| 2025-10-13 | 24.0000 | 24.0000 | 23.5950 | 23.8306 | +1.057% | 16,528 | -65.926% | |
| 2025-10-10 | 23.9899 | 23.9900 | 23.5813 | 23.5813 | -3.182% | 19,251 | -65.566% | |
| 2025-10-09 | 24.3200 | 24.4600 | 24.2000 | 24.3563 | +0.296% | 26,651 | -66.662% | |
| 2025-10-08 | 24.2200 | 24.4000 | 24.2000 | 24.2844 | +0.494% | 25,285 | -66.563% | |
| 2025-10-07 | 23.9400 | 24.2500 | 23.9400 | 24.1650 | +0.792% | 14,737 | -66.398% | |
| 2025-10-06 | 23.9500 | 24.0500 | 23.8200 | 23.9750 | +2.370% | 16,678 | -66.131% | |
| 2025-10-03 | 25.2500 | 25.2500 | 23.1299 | 23.4200 | -8.765% | 44,691 | -65.329% | |
| 2025-10-02 | 25.6300 | 25.7100 | 25.4700 | 25.6700 | +0.762% | 27,469 | -68.368% | |
| 2025-10-01 | 25.2500 | 25.5000 | 25.1800 | 25.4759 | +1.048% | 17,881 | -68.127% | |
| 2025-09-30 | 24.8300 | 25.2117 | 24.8300 | 25.2117 | +1.448% | 26,187 | -67.793% | |
| 2025-09-29 | 24.9600 | 25.0400 | 24.7600 | 24.8519 | +0.334% | 22,980 | -67.326% | |
| 2025-09-26 | 25.1500 | 25.1500 | 24.6063 | 24.7691 | -1.637% | 22,436 | -67.217% | |
| 2025-09-25 | 24.6400 | 25.6600 | 24.5000 | 25.1812 | +0.363% | 88,290 | -67.754% | |
| 2025-09-24 | 25.4000 | 25.4384 | 24.8400 | 25.0900 | -0.594% | 25,868 | -67.637% | |
| 2025-09-23 | 25.3200 | 25.4100 | 24.8991 | 25.2400 | 0.000% | 26,640 | -67.829% |