QBY
GraniteShares YieldBoost QBTS ETF
stockNASDAQETF
At CloseOct 1, 2026 10:34:11 AM EDT
5.67USD+0.265%(+0.01)23,802
Pre-marketOct 5, 2026 8:18:30 AM EDT
5.63USD0.000%(0.00)
QBY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.5950 | 5.6100 | 5.4700 | 5.4700 | -2.928% | 9,355 | 0.000% | |
| 2026-10-01 | 5.6500 | 5.6700 | 5.6283 | 5.6350 | -0.354% | 3,579 | -2.928% | |
| 2026-09-30 | 5.6500 | 5.6597 | 5.6300 | 5.6550 | +1.330% | 2,120 | -3.271% | |
| 2026-09-29 | 5.6700 | 5.7200 | 5.5800 | 5.5808 | -0.432% | 4,998 | -1.985% | |
| 2026-09-28 | 5.6950 | 5.7000 | 5.5800 | 5.6050 | -1.580% | 17,790 | -2.409% | |
| 2026-09-25 | 5.6800 | 5.7050 | 5.6799 | 5.6950 | -0.784% | 4,214 | -3.951% | |
| 2026-09-24 | 5.6900 | 5.7600 | 5.6550 | 5.7400 | +0.902% | 8,712 | -4.704% | |
| 2026-09-23 | 5.7600 | 5.7600 | 5.6887 | 5.6887 | -0.721% | 8,396 | -3.844% | |
| 2026-09-22 | 5.7400 | 5.7400 | 5.7126 | 5.7300 | +0.175% | 6,631 | -4.538% | |
| 2026-09-21 | 5.7100 | 5.7300 | 5.7000 | 5.7200 | +0.704% | 10,660 | -4.371% | |
| 2026-09-18 | 5.6900 | 5.6900 | 5.6100 | 5.6800 | -1.730% | 3,478 | -3.697% | |
| 2026-09-17 | 5.7400 | 5.7900 | 5.6996 | 5.7800 | +2.120% | 13,839 | -5.363% | |
| 2026-09-16 | 5.7100 | 5.7100 | 5.6300 | 5.6600 | -1.049% | 7,978 | -3.357% | |
| 2026-09-15 | 5.7500 | 5.7600 | 5.7100 | 5.7200 | -1.038% | 2,859 | -4.371% | |
| 2026-09-14 | 5.7800 | 5.8181 | 5.7600 | 5.7800 | 0.000% | 14,251 | -5.363% | |
| 2026-09-11 | 5.7900 | 5.8100 | 5.7700 | 5.7800 | -1.365% | 9,834 | -5.363% | |
| 2026-09-10 | 5.8300 | 5.8800 | 5.8300 | 5.8600 | +0.171% | 7,005 | -6.655% | |
| 2026-09-09 | 5.9100 | 5.9100 | 5.8500 | 5.8500 | -1.182% | 6,810 | -6.496% | |
| 2026-09-08 | 5.8900 | 5.9200 | 5.8900 | 5.9200 | +1.981% | 3,833 | -7.601% | |
| 2026-09-04 | 5.8000 | 5.8200 | 5.7553 | 5.8050 | -1.527% | 7,855 | -5.771% | |
| 2026-09-03 | 5.8500 | 5.9100 | 5.8500 | 5.8950 | +0.769% | 6,358 | -7.209% | |
| 2026-09-02 | 5.8900 | 5.8950 | 5.8500 | 5.8500 | -0.679% | 10,238 | -6.496% | |
| 2026-09-01 | 5.9200 | 5.9200 | 5.8680 | 5.8900 | -1.833% | 5,224 | -7.131% | |
| 2026-08-31 | 5.9600 | 6.0000 | 5.9400 | 6.0000 | +0.167% | 25,984 | -8.833% | |
| 2026-08-28 | 6.0800 | 6.0800 | 5.9900 | 5.9900 | -2.556% | 6,670 | -8.681% | |
| 2026-08-27 | 6.1600 | 6.1699 | 6.1300 | 6.1471 | -0.047% | 12,073 | -11.015% | |
| 2026-08-26 | 6.2400 | 6.2400 | 6.1400 | 6.1500 | -3.150% | 33,473 | -11.057% | |
| 2026-08-25 | 6.3100 | 6.3500 | 6.2500 | 6.3500 | +1.195% | 11,066 | -13.858% | |
| 2026-08-24 | 6.3800 | 6.3800 | 6.2750 | 6.2750 | -2.307% | 12,865 | -12.829% | |
| 2026-08-21 | 6.3400 | 6.4390 | 6.3350 | 6.4232 | +0.128% | 6,318 | -14.840% | |
| 2026-08-20 | 6.4400 | 6.4500 | 6.4000 | 6.4150 | -0.697% | 13,034 | -14.731% | |
| 2026-08-19 | 6.5200 | 6.5200 | 6.4600 | 6.4600 | -1.072% | 16,745 | -15.325% | |
| 2026-08-18 | 6.5700 | 6.5700 | 6.5300 | 6.5300 | -1.952% | 2,668 | -16.233% | |
| 2026-08-17 | 6.6600 | 6.6850 | 6.6569 | 6.6600 | -0.150% | 9,899 | -17.868% | |
| 2026-08-14 | 6.6300 | 6.6800 | 6.6300 | 6.6700 | -0.965% | 15,646 | -17.991% | |
| 2026-08-13 | 6.7100 | 6.7699 | 6.7100 | 6.7350 | +0.265% | 36,518 | -18.782% | |
| 2026-08-12 | 6.7100 | 6.7600 | 6.6500 | 6.7172 | +0.859% | 11,830 | -18.567% | |
| 2026-08-11 | 6.6900 | 6.6900 | 6.6400 | 6.6600 | -0.096% | 6,397 | -17.868% | |
| 2026-08-10 | 6.6500 | 6.7050 | 6.6300 | 6.6664 | -0.427% | 17,449 | -17.947% | |
| 2026-08-07 | 6.7100 | 6.7500 | 6.6527 | 6.6950 | -0.815% | 5,854 | -18.297% | |
| 2026-08-06 | 6.7200 | 6.8100 | 6.7000 | 6.7500 | -1.099% | 10,613 | -18.963% | |
| 2026-08-05 | 6.8500 | 6.8500 | 6.8100 | 6.8250 | 0.000% | 7,288 | -19.853% | |
| 2026-08-04 | 6.8200 | 6.8361 | 6.8000 | 6.8250 | +0.590% | 13,494 | -19.853% | |
| 2026-08-03 | 6.7000 | 6.7850 | 6.7000 | 6.7850 | +1.411% | 21,535 | -19.381% | |
| 2026-07-31 | 6.6800 | 6.7000 | 6.6739 | 6.6906 | -1.246% | 3,352 | -18.244% | |
| 2026-07-30 | 6.7300 | 6.7800 | 6.7300 | 6.7750 | +1.195% | 3,017 | -19.262% | |
| 2026-07-29 | 6.8600 | 6.8600 | 6.6950 | 6.6950 | -2.405% | 19,213 | -18.297% | |
| 2026-07-28 | 6.9800 | 6.9800 | 6.8300 | 6.8600 | -1.081% | 5,778 | -20.262% | |
| 2026-07-27 | 6.9200 | 6.9500 | 6.9100 | 6.9350 | +2.513% | 26,520 | -21.125% | |
| 2026-07-24 | 6.9100 | 6.9100 | 6.7650 | 6.7650 | -2.732% | 4,959 | -19.143% | |
| 2026-07-23 | 6.9700 | 7.0000 | 6.9300 | 6.9550 | -0.786% | 73,401 | -21.352% | |
| 2026-07-22 | 7.0700 | 7.0800 | 6.9901 | 7.0101 | -0.987% | 30,362 | -21.970% | |
| 2026-07-21 | 7.0400 | 7.0800 | 7.0250 | 7.0800 | +1.143% | 6,386 | -22.740% | |
| 2026-07-20 | 7.0900 | 7.0900 | 6.9900 | 7.0000 | -0.639% | 24,308 | -21.857% | |
| 2026-07-17 | 7.0500 | 7.0600 | 7.0200 | 7.0450 | -2.559% | 5,285 | -22.356% | |
| 2026-07-16 | 7.2650 | 7.3400 | 7.2050 | 7.2300 | -1.136% | 11,161 | -24.343% | |
| 2026-07-15 | 7.3788 | 7.3800 | 7.3050 | 7.3131 | -1.109% | 30,198 | -25.203% | |
| 2026-07-14 | 7.4500 | 7.4500 | 7.3700 | 7.3951 | +0.069% | 4,195 | -26.032% | |
| 2026-07-13 | 7.4600 | 7.4700 | 7.3700 | 7.3900 | -1.794% | 13,330 | -25.981% | |
| 2026-07-10 | 7.6300 | 7.6400 | 7.5201 | 7.5250 | -2.966% | 14,891 | -27.309% | |
| 2026-07-09 | 7.7550 | 7.8200 | 7.7362 | 7.7550 | -0.129% | 34,587 | -29.465% | |
| 2026-07-08 | 7.7800 | 7.7900 | 7.7400 | 7.7650 | -0.354% | 12,297 | -29.556% | |
| 2026-07-07 | 7.8650 | 7.8800 | 7.7800 | 7.7926 | -1.856% | 9,815 | -29.805% | |
| 2026-07-06 | 7.7700 | 7.9999 | 7.7700 | 7.9400 | -0.314% | 8,221 | -31.108% | |
| 2026-07-02 | 8.0100 | 8.0500 | 7.9350 | 7.9650 | -2.449% | 10,652 | -31.325% | |
| 2026-07-01 | 8.1600 | 8.2600 | 8.1501 | 8.1650 | -0.790% | 9,945 | -33.007% | |
| 2026-06-30 | 8.1200 | 8.2300 | 8.1200 | 8.2300 | +1.214% | 56,348 | -33.536% | |
| 2026-06-29 | 8.0600 | 8.1400 | 8.0300 | 8.1313 | +0.910% | 49,079 | -32.729% | |
| 2026-06-26 | 8.0100 | 8.0600 | 7.9801 | 8.0580 | -1.281% | 9,816 | -32.117% | |
| 2026-06-25 | 8.3050 | 8.3100 | 8.1600 | 8.1626 | -1.228% | 7,851 | -32.987% | |
| 2026-06-24 | 8.3000 | 8.3000 | 8.1800 | 8.2641 | -0.910% | 18,596 | -33.810% | |
| 2026-06-23 | 8.3500 | 8.4200 | 8.3206 | 8.3400 | +0.406% | 52,296 | -34.412% | |
| 2026-06-22 | 8.2900 | 8.4100 | 8.2600 | 8.3063 | +0.069% | 30,184 | -34.146% | |
| 2026-06-18 | 8.2400 | 8.3006 | 8.1500 | 8.3006 | -1.015% | 6,872 | -34.101% | |
| 2026-06-17 | 8.4700 | 8.4999 | 8.3850 | 8.3857 | -0.289% | 22,577 | -34.770% | |
| 2026-06-16 | 8.4800 | 8.5100 | 8.4100 | 8.4100 | -1.291% | 21,660 | -34.958% | |
| 2026-06-15 | 8.3900 | 8.5400 | 8.3900 | 8.5200 | +2.307% | 3,899 | -35.798% | |
| 2026-06-12 | 8.3400 | 8.3900 | 8.2700 | 8.3279 | -1.939% | 6,369 | -34.317% | |
| 2026-06-11 | 8.4500 | 8.5399 | 8.4500 | 8.4926 | +0.176% | 8,930 | -35.591% | |
| 2026-06-10 | 8.4898 | 8.5300 | 8.4777 | 8.4777 | -0.085% | 7,400 | -35.478% | |
| 2026-06-09 | 8.6000 | 8.6900 | 8.4700 | 8.4849 | -1.541% | 12,285 | -35.533% | |
| 2026-06-08 | 8.6000 | 8.6500 | 8.5700 | 8.6177 | +0.749% | 10,469 | -36.526% | |
| 2026-06-05 | 8.7100 | 8.7100 | 8.5400 | 8.5536 | -4.054% | 13,867 | -36.050% | |
| 2026-06-04 | 8.8800 | 8.9799 | 8.8300 | 8.9150 | +0.169% | 20,617 | -38.643% | |
| 2026-06-03 | 8.9900 | 9.0000 | 8.8789 | 8.9000 | -1.001% | 15,048 | -38.539% | |
| 2026-06-02 | 8.9700 | 9.0800 | 8.9400 | 8.9900 | +0.623% | 12,568 | -39.155% | |
| 2026-06-01 | 8.9200 | 8.9800 | 8.8001 | 8.9343 | -0.730% | 14,480 | -38.775% | |
| 2026-05-29 | 8.9200 | 9.0000 | 8.7350 | 9.0000 | -0.507% | 15,047 | -39.222% | |
| 2026-05-28 | 8.9300 | 9.0900 | 8.9300 | 9.0459 | +1.416% | 51,396 | -39.531% | |
| 2026-05-27 | 8.9000 | 8.9196 | 8.8500 | 8.9196 | -0.004% | 3,517 | -38.674% | |
| 2026-05-26 | 8.9500 | 8.9900 | 8.8850 | 8.9200 | -0.168% | 11,855 | -38.677% | |
| 2026-05-22 | 8.9600 | 8.9600 | 8.9000 | 8.9350 | -1.539% | 11,826 | -38.780% | |
| 2026-05-21 | 9.0000 | 9.1400 | 8.9600 | 9.0747 | +2.078% | 70,341 | -39.723% | |
| 2026-05-20 | 8.8300 | 8.8900 | 8.8101 | 8.8900 | +0.789% | 8,404 | -38.470% | |
| 2026-05-19 | 8.8500 | 8.8700 | 8.7900 | 8.8204 | -1.117% | 8,909 | -37.985% | |
| 2026-05-18 | 8.9800 | 8.9800 | 8.8500 | 8.9200 | -0.830% | 9,075 | -38.677% | |
| 2026-05-15 | 9.0500 | 9.0500 | 8.9700 | 8.9947 | -3.439% | 7,261 | -39.186% | |
| 2026-05-14 | 9.2400 | 9.3150 | 9.2000 | 9.3150 | +0.377% | 2,714 | -41.278% | |
| 2026-05-13 | 9.3300 | 9.3300 | 9.2799 | 9.2800 | -0.908% | 6,537 | -41.056% | |
| 2026-05-12 | 9.4300 | 9.5400 | 9.2900 | 9.3650 | -1.517% | 24,837 | -41.591% | |
| 2026-05-11 | 9.3900 | 9.5550 | 9.3350 | 9.5093 | +1.273% | 3,499 | -42.477% | |
| 2026-05-08 | 9.3100 | 9.3898 | 9.2600 | 9.3898 | -1.007% | 3,115 | -41.745% | |
| 2026-05-07 | 9.5501 | 9.5900 | 9.4650 | 9.4853 | -1.298% | 3,981 | -42.332% | |
| 2026-05-06 | 9.5000 | 9.6300 | 9.5000 | 9.6100 | +1.371% | 7,742 | -43.080% | |
| 2026-05-05 | 9.4800 | 9.4800 | 9.4050 | 9.4800 | +0.371% | 2,231 | -42.300% | |
| 2026-05-04 | 9.4300 | 9.4700 | 9.4300 | 9.4450 | +0.854% | 4,268 | -42.086% | |
| 2026-05-01 | 9.3000 | 9.3800 | 9.2400 | 9.3650 | -1.317% | 2,692 | -41.591% | |
| 2026-04-30 | 9.3300 | 9.4900 | 9.3300 | 9.4900 | +2.822% | 3,375 | -42.360% | |
| 2026-04-29 | 9.2200 | 9.3400 | 9.1340 | 9.2295 | +0.321% | 2,576 | -40.734% | |
| 2026-04-28 | 9.2490 | 9.2500 | 9.2000 | 9.2000 | -1.604% | 5,396 | -40.543% | |
| 2026-04-27 | 9.3600 | 9.3600 | 9.3300 | 9.3500 | -0.142% | 2,007 | -41.497% | |
| 2026-04-24 | 9.3650 | 9.4500 | 9.3600 | 9.3633 | -2.870% | 4,724 | -41.580% | |
| 2026-04-23 | 9.8150 | 9.8400 | 9.6100 | 9.6400 | -2.362% | 3,918 | -43.257% | |
| 2026-04-22 | 9.8600 | 9.8732 | 9.7403 | 9.8732 | +1.628% | 4,900 | -44.597% | |
| 2026-04-21 | 9.8900 | 9.8900 | 9.7100 | 9.7150 | -1.720% | 8,125 | -43.695% | |
| 2026-04-20 | 9.8200 | 9.9100 | 9.8100 | 9.8850 | +0.051% | 9,133 | -44.664% | |
| 2026-04-17 | 9.8700 | 9.9250 | 9.8600 | 9.8800 | -1.545% | 6,515 | -44.636% | |
| 2026-04-16 | 9.9880 | 10.0700 | 9.9880 | 10.0350 | +0.317% | 5,097 | -45.491% | |
| 2026-04-15 | 9.9800 | 10.0200 | 9.9700 | 10.0033 | +0.637% | 3,669 | -45.318% | |
| 2026-04-14 | 9.8594 | 9.9550 | 9.8594 | 9.9400 | +2.106% | 2,489 | -44.970% | |
| 2026-04-13 | 9.4000 | 9.7500 | 9.4000 | 9.7350 | +2.255% | 4,471 | -43.811% | |
| 2026-04-10 | 9.5000 | 9.5203 | 9.4799 | 9.5203 | -0.415% | 3,758 | -42.544% | |
| 2026-04-09 | 9.6200 | 9.6400 | 9.5550 | 9.5600 | -2.025% | 4,011 | -42.782% | |
| 2026-04-08 | 9.7650 | 9.7650 | 9.6701 | 9.7576 | +2.522% | 1,430 | -43.941% | |
| 2026-04-07 | 9.4850 | 9.5600 | 9.4400 | 9.5176 | -1.474% | 1,005 | -42.528% | |
| 2026-04-06 | 9.6900 | 9.7025 | 9.6500 | 9.6600 | +0.104% | 7,661 | -43.375% | |
| 2026-04-02 | 9.6069 | 9.6700 | 9.5601 | 9.6500 | -0.822% | 3,230 | -43.316% | |
| 2026-04-01 | 9.8275 | 9.8900 | 9.7300 | 9.7300 | -1.218% | 4,147 | -43.782% | |
| 2026-03-31 | 9.6100 | 9.8500 | 9.6100 | 9.8500 | +2.338% | 13,201 | -44.467% | |
| 2026-03-30 | 9.6600 | 9.6600 | 9.6250 | 9.6250 | -0.362% | 2,550 | -43.169% | |
| 2026-03-27 | 9.7001 | 9.7001 | 9.6600 | 9.6600 | -2.875% | 2,967 | -43.375% | |
| 2026-03-26 | 10.1500 | 10.1700 | 9.9459 | 9.9459 | -3.224% | 5,477 | -45.002% | |
| 2026-03-25 | 10.3800 | 10.3800 | 10.2400 | 10.2772 | +0.598% | 3,003 | -46.775% | |
| 2026-03-24 | 10.3000 | 10.3000 | 10.1400 | 10.2161 | -1.793% | 3,975 | -46.457% | |
| 2026-03-23 | 10.3300 | 10.4550 | 10.3300 | 10.4026 | +0.247% | 5,167 | -47.417% | |
| 2026-03-20 | 10.4200 | 10.4200 | 10.3100 | 10.3770 | -2.569% | 4,151 | -47.287% | |
| 2026-03-19 | 10.6400 | 10.7000 | 10.5600 | 10.6506 | -1.290% | 4,920 | -48.641% | |
| 2026-03-18 | 10.9000 | 10.9300 | 10.7898 | 10.7898 | -1.414% | 1,542 | -49.304% | |
| 2026-03-17 | 10.9700 | 11.0000 | 10.9300 | 10.9446 | -0.594% | 3,495 | -50.021% | |
| 2026-03-16 | 11.1900 | 11.2000 | 10.9900 | 11.0100 | -1.388% | 4,564 | -50.318% | |
| 2026-03-13 | 11.1896 | 11.1896 | 11.1600 | 11.1650 | -2.744% | 1,005 | -51.008% | |
| 2026-03-12 | 11.6100 | 11.6300 | 11.4800 | 11.4800 | -2.150% | 1,556 | -52.352% | |
| 2026-03-11 | 11.6400 | 11.7322 | 11.6200 | 11.7322 | +1.140% | 4,739 | -53.376% | |
| 2026-03-10 | 11.6100 | 11.7600 | 11.6000 | 11.6000 | -0.148% | 5,984 | -52.845% | |
| 2026-03-09 | 11.1100 | 11.6172 | 10.8951 | 11.6172 | +3.249% | 5,620 | -52.915% | |
| 2026-03-06 | 11.0800 | 11.5198 | 11.0800 | 11.2516 | -2.415% | 6,479 | -51.385% | |
| 2026-03-05 | 11.4700 | 11.5300 | 11.1800 | 11.5300 | -0.481% | 9,156 | -52.559% | |
| 2026-03-04 | 11.5700 | 11.6000 | 11.4900 | 11.5857 | +0.701% | 7,902 | -52.787% | |
| 2026-03-03 | 11.5200 | 11.5297 | 11.4200 | 11.5050 | -2.179% | 5,270 | -52.455% | |
| 2026-03-02 | 11.5698 | 11.7900 | 11.4999 | 11.7613 | +0.782% | 2,161 | -53.492% | |
| 2026-02-27 | 11.8200 | 11.8200 | 11.3100 | 11.6700 | -3.562% | 5,570 | -53.128% | |
| 2026-02-26 | 12.1800 | 12.1999 | 12.0700 | 12.1010 | +1.010% | 7,442 | -54.797% | |
| 2026-02-25 | 11.7749 | 11.9800 | 11.7749 | 11.9800 | +3.499% | 1,956 | -54.341% | |
| 2026-02-24 | 11.3400 | 11.5750 | 11.3400 | 11.5750 | +1.652% | 4,840 | -52.743% | |
| 2026-02-23 | 11.2900 | 11.4800 | 11.2400 | 11.3869 | -0.456% | 7,369 | -51.962% | |
| 2026-02-20 | 11.6900 | 11.7000 | 11.3850 | 11.4391 | -5.080% | 6,653 | -52.182% | |
| 2026-02-19 | 11.8300 | 12.0810 | 11.8300 | 12.0513 | +0.724% | 3,687 | -54.611% | |
| 2026-02-18 | 11.9100 | 12.1603 | 11.8100 | 11.9647 | +0.375% | 10,008 | -54.282% | |
| 2026-02-17 | 12.0700 | 12.0700 | 11.8600 | 11.9200 | -3.385% | 4,581 | -54.111% | |
| 2026-02-13 | 12.2300 | 12.4200 | 12.1100 | 12.3376 | -1.041% | 5,538 | -55.664% | |
| 2026-02-12 | 12.7100 | 12.7200 | 12.4350 | 12.4674 | -2.217% | 5,647 | -56.126% | |
| 2026-02-11 | 13.1700 | 13.1700 | 12.6000 | 12.7501 | -3.115% | 5,988 | -57.098% | |
| 2026-02-10 | 13.3100 | 13.3600 | 13.1400 | 13.1600 | -1.128% | 2,991 | -58.435% | |
| 2026-02-09 | 12.8300 | 13.3300 | 12.8300 | 13.3101 | +2.604% | 5,558 | -58.903% | |
| 2026-02-06 | 12.3900 | 12.9723 | 12.3900 | 12.9723 | +2.873% | 4,185 | -57.833% | |
| 2026-02-05 | 13.1000 | 13.1000 | 12.6100 | 12.6100 | -5.123% | 4,300 | -56.622% | |
| 2026-02-04 | 13.4172 | 13.4500 | 13.0493 | 13.2909 | -2.624% | 5,661 | -58.844% | |
| 2026-02-03 | 13.6100 | 13.7400 | 13.4400 | 13.6491 | +0.435% | 13,776 | -59.924% | |
| 2026-02-02 | 13.6000 | 13.6600 | 13.5900 | 13.5900 | -0.914% | 4,624 | -59.750% | |
| 2026-01-30 | 14.3200 | 14.3200 | 13.7100 | 13.7154 | -7.370% | 9,116 | -60.118% | |
| 2026-01-29 | 15.2900 | 15.3000 | 14.6000 | 14.8066 | -3.270% | 9,280 | -63.057% | |
| 2026-01-28 | 15.1900 | 15.4100 | 15.1900 | 15.3071 | +0.794% | 5,224 | -64.265% | |
| 2026-01-27 | 15.1700 | 15.2900 | 15.0500 | 15.1865 | +0.773% | 6,460 | -63.981% | |
| 2026-01-26 | 15.5800 | 15.6200 | 15.0100 | 15.0700 | -3.435% | 4,654 | -63.703% | |
| 2026-01-23 | 16.1000 | 16.1000 | 15.5900 | 15.6060 | -6.543% | 9,095 | -64.949% | |
| 2026-01-22 | 16.2500 | 16.6986 | 16.2232 | 16.6986 | +2.772% | 12,713 | -67.243% | |
| 2026-01-21 | 16.6800 | 16.6800 | 16.0000 | 16.2482 | -2.221% | 7,084 | -66.335% | |
| 2026-01-20 | 17.3200 | 17.7750 | 16.4950 | 16.6172 | -7.576% | 13,205 | -67.082% | |
| 2026-01-16 | 17.9400 | 18.2900 | 17.8100 | 17.9794 | -2.210% | 5,692 | -69.576% | |
| 2026-01-15 | 18.7200 | 18.8900 | 18.3858 | 18.3858 | -1.111% | 11,951 | -70.249% | |
| 2026-01-14 | 18.1700 | 18.6390 | 17.9900 | 18.5924 | +1.901% | 9,651 | -70.579% | |
| 2026-01-13 | 18.5000 | 18.5000 | 17.9200 | 18.2455 | -0.445% | 15,881 | -70.020% | |
| 2026-01-12 | 18.4100 | 18.4950 | 18.2500 | 18.3271 | -1.554% | 6,812 | -70.153% | |
| 2026-01-09 | 19.3400 | 19.3400 | 18.6164 | 18.6164 | -5.036% | 9,148 | -70.617% | |
| 2026-01-08 | 19.8400 | 19.9600 | 19.5300 | 19.6036 | -1.489% | 14,309 | -72.097% | |
| 2026-01-07 | 20.1400 | 20.3700 | 19.9000 | 19.9000 | -1.097% | 5,594 | -72.513% | |
| 2026-01-06 | 20.0000 | 20.1300 | 19.6800 | 20.1208 | +0.680% | 8,790 | -72.814% | |
| 2026-01-05 | 19.9700 | 20.0500 | 19.8850 | 19.9850 | +1.280% | 13,023 | -72.629% | |
| 2026-01-02 | 19.0200 | 19.7900 | 18.7075 | 19.7324 | +1.015% | 8,687 | -72.279% | Div $0.511 |
| 2025-12-31 | 19.4500 | 19.8600 | 19.4500 | 19.5341 | +0.345% | 20,171 | -71.998% | |
| 2025-12-30 | 19.7100 | 19.7756 | 19.4670 | 19.4670 | +0.062% | 3,335 | -71.901% | |
| 2025-12-29 | 19.5000 | 19.5000 | 19.4550 | 19.4550 | +0.103% | 3,027 | -71.884% | |
| 2025-12-26 | 19.5200 | 19.5200 | 19.4100 | 19.4350 | -3.533% | 4,505 | -71.855% | Div $0.527 |
| 2025-12-24 | 20.6700 | 20.6700 | 20.1468 | 20.1468 | -1.720% | 9,277 | -72.849% | |
| 2025-12-23 | 20.9880 | 21.2616 | 20.4700 | 20.4993 | -3.985% | 3,525 | -73.316% | |
| 2025-12-22 | 21.4000 | 21.4000 | 21.3500 | 21.3500 | +0.031% | 3,056 | -74.379% | |
| 2025-12-19 | 21.0001 | 21.3433 | 21.0001 | 21.3433 | -0.216% | 9,434 | -74.371% | |
| 2025-12-18 | 21.5020 | 21.5186 | 21.1983 | 21.3894 | +2.478% | 9,508 | -74.427% | |
| 2025-12-17 | 21.5100 | 21.5700 | 20.8722 | 20.8722 | -2.113% | 3,564 | -73.793% | |
| 2025-12-16 | 21.1402 | 21.3228 | 20.9600 | 21.3228 | +2.489% | 7,735 | -74.347% | |
| 2025-12-15 | 21.4200 | 21.4200 | 20.7500 | 20.8050 | -2.794% | 8,372 | -73.708% | |
| 2025-12-12 | 22.1100 | 22.2200 | 21.1301 | 21.4030 | -6.434% | 4,214 | -74.443% | |
| 2025-12-11 | 22.5300 | 23.1500 | 21.9869 | 22.8748 | +2.052% | 19,029 | -76.087% | |
| 2025-12-10 | 22.6200 | 22.8901 | 22.4148 | 22.4148 | -2.233% | 4,700 | -75.596% | |
| 2025-12-09 | 22.9200 | 23.0200 | 22.5550 | 22.9267 | +0.029% | 4,557 | -76.141% | |
| 2025-12-08 | 22.9500 | 22.9500 | 22.9050 | 22.9200 | +0.109% | 4,385 | -76.134% | |
| 2025-12-05 | 22.9700 | 22.9700 | 22.8100 | 22.8950 | -2.893% | 2,083 | -76.108% | |
| 2025-12-04 | 23.4800 | 23.6300 | 23.4632 | 23.5770 | +0.735% | 15,263 | -76.799% | |
| 2025-12-03 | 22.9400 | 23.4050 | 22.8000 | 23.4050 | +2.451% | 6,674 | -76.629% | |
| 2025-12-02 | 22.8680 | 22.8700 | 22.5650 | 22.8450 | +2.313% | 2,929 | -76.056% | |
| 2025-12-01 | 23.5700 | 23.5700 | 22.3286 | 22.3286 | -7.082% | 3,119 | -75.502% | |
| 2025-11-28 | 23.8921 | 24.0800 | 23.8921 | 24.0305 | -1.508% | 1,136 | -77.237% | Div $0.633 |
| 2025-11-26 | 24.7600 | 24.7600 | 24.1900 | 24.3984 | -0.317% | 5,039 | -77.580% | |
| 2025-11-25 | 24.4761 | 24.4761 | 24.4761 | 24.4761 | 0.000% | 78 | -77.652% |