SEMY
GraniteShares YieldBOOST Semiconductor ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:20:23 PM EDT
12.59USD+0.159%(+0.02)40,268
12.20Bid13.00Ask0.80SpreadSEMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.59 | 12.60 | 12.58 | 12.59 | +0.079% | 40,268 | 0.000% | |
| 2026-10-02 | 12.57 | 12.59 | 12.56 | 12.58 | -0.514% | 43,756 | +0.079% | |
| 2026-10-01 | 12.57 | 12.67 | 12.53 | 12.64 | +0.637% | 82,496 | -0.435% | |
| 2026-09-30 | 12.55 | 12.58 | 12.54 | 12.56 | +0.319% | 30,875 | +0.199% | |
| 2026-09-29 | 12.46 | 12.56 | 12.46 | 12.53 | +0.964% | 78,346 | +0.519% | |
| 2026-09-28 | 12.45 | 12.45 | 12.26 | 12.41 | -0.677% | 93,559 | +1.488% | |
| 2026-09-25 | 12.50 | 12.52 | 12.37 | 12.49 | -0.991% | 52,665 | +0.801% | |
| 2026-09-24 | 12.55 | 12.63 | 12.52 | 12.62 | +0.079% | 77,172 | -0.198% | |
| 2026-09-23 | 12.61 | 12.62 | 12.57 | 12.61 | -0.107% | 62,042 | -0.119% | |
| 2026-09-22 | 12.60 | 12.64 | 12.57 | 12.62 | +0.147% | 60,246 | -0.226% | |
| 2026-09-21 | 12.60 | 12.62 | 12.56 | 12.60 | +0.239% | 64,738 | -0.079% | |
| 2026-09-18 | 12.47 | 12.57 | 12.47 | 12.57 | +0.159% | 76,660 | +0.159% | |
| 2026-09-17 | 12.56 | 12.63 | 12.55 | 12.55 | +0.965% | 77,437 | +0.319% | |
| 2026-09-16 | 12.44 | 12.48 | 12.35 | 12.43 | +0.404% | 91,496 | +1.287% | |
| 2026-09-15 | 12.49 | 12.49 | 12.38 | 12.38 | -0.242% | 79,358 | +1.696% | |
| 2026-09-14 | 12.45 | 12.54 | 12.39 | 12.41 | -3.798% | 134,621 | +1.450% | |
| 2026-09-11 | 12.85 | 12.90 | 12.80 | 12.90 | -0.232% | 81,301 | -2.403% | |
| 2026-09-10 | 12.94 | 12.96 | 12.87 | 12.93 | -0.385% | 31,308 | -2.630% | |
| 2026-09-09 | 13.01 | 13.01 | 12.98 | 12.98 | +0.116% | 56,747 | -3.005% | |
| 2026-09-08 | 12.98 | 13.04 | 12.96 | 12.96 | +0.348% | 93,147 | -2.892% | |
| 2026-09-04 | 12.74 | 12.94 | 12.74 | 12.92 | -0.232% | 97,205 | -2.554% | |
| 2026-09-03 | 12.91 | 12.97 | 12.76 | 12.95 | -0.049% | 108,631 | -2.780% | |
| 2026-09-02 | 12.90 | 13.06 | 12.82 | 12.96 | -0.066% | 108,218 | -2.828% | |
| 2026-09-01 | 13.09 | 13.09 | 12.88 | 12.96 | -1.530% | 107,770 | -2.892% | |
| 2026-08-31 | 13.14 | 13.20 | 13.10 | 13.17 | +0.584% | 149,258 | -4.378% | |
| 2026-08-28 | 13.32 | 13.32 | 13.07 | 13.09 | -2.995% | 115,406 | -3.820% | |
| 2026-08-27 | 13.40 | 13.50 | 13.38 | 13.49 | +1.884% | 181,476 | -6.700% | |
| 2026-08-26 | 13.21 | 13.29 | 13.18 | 13.24 | +0.005% | 175,553 | -4.942% | |
| 2026-08-25 | 13.20 | 13.30 | 13.16 | 13.24 | +1.302% | 113,744 | -4.938% | |
| 2026-08-24 | 13.10 | 13.16 | 12.97 | 13.07 | -1.106% | 200,041 | -3.701% | |
| 2026-08-21 | 13.35 | 13.35 | 13.19 | 13.22 | -1.929% | 152,181 | -4.766% | |
| 2026-08-20 | 13.43 | 13.50 | 13.38 | 13.48 | +0.372% | 144,865 | -6.602% | |
| 2026-08-19 | 13.80 | 13.90 | 13.43 | 13.43 | -1.623% | 125,625 | -6.255% | |
| 2026-08-18 | 13.87 | 13.88 | 13.58 | 13.65 | -2.800% | 140,201 | -7.776% | |
| 2026-08-17 | 14.07 | 14.09 | 13.95 | 14.04 | +0.680% | 89,152 | -10.358% | |
| 2026-08-14 | 13.94 | 13.97 | 13.92 | 13.95 | -1.309% | 87,083 | -9.749% | |
| 2026-08-13 | 14.05 | 14.16 | 14.05 | 14.13 | +0.533% | 93,241 | -10.930% | |
| 2026-08-12 | 14.00 | 14.08 | 14.00 | 14.06 | +1.443% | 108,255 | -10.455% | |
| 2026-08-11 | 13.91 | 13.93 | 13.83 | 13.86 | +0.145% | 122,869 | -9.163% | |
| 2026-08-10 | 13.94 | 13.95 | 13.83 | 13.84 | -0.394% | 97,179 | -9.032% | |
| 2026-08-07 | 13.92 | 13.93 | 13.86 | 13.89 | -1.105% | 67,978 | -9.390% | |
| 2026-08-06 | 13.97 | 14.08 | 13.90 | 14.05 | +0.573% | 99,278 | -10.391% | |
| 2026-08-05 | 13.95 | 14.02 | 13.92 | 13.97 | +0.324% | 156,861 | -9.878% | |
| 2026-08-04 | 13.94 | 14.02 | 13.91 | 13.92 | +0.359% | 313,648 | -9.586% | |
| 2026-08-03 | 13.82 | 13.90 | 13.73 | 13.88 | +0.037% | 244,120 | -9.262% | |
| 2026-07-31 | 14.03 | 14.11 | 13.85 | 13.87 | -1.701% | 207,313 | -9.229% | |
| 2026-07-30 | 14.01 | 14.12 | 14.00 | 14.11 | +1.511% | 220,454 | -10.773% | |
| 2026-07-29 | 14.01 | 14.03 | 13.88 | 13.90 | -0.676% | 211,774 | -9.424% | |
| 2026-07-28 | 14.02 | 14.10 | 13.52 | 13.99 | -1.306% | 196,813 | -10.037% | |
| 2026-07-27 | 14.28 | 14.39 | 14.05 | 14.18 | -0.632% | 204,176 | -11.212% | |
| 2026-07-24 | 14.40 | 14.40 | 14.21 | 14.27 | -2.892% | 175,868 | -11.773% | |
| 2026-07-23 | 14.58 | 14.70 | 14.48 | 14.70 | +0.752% | 247,477 | -14.325% | |
| 2026-07-22 | 14.33 | 14.60 | 14.33 | 14.59 | +1.116% | 208,419 | -13.680% | |
| 2026-07-21 | 14.37 | 14.46 | 14.25 | 14.42 | +1.875% | 219,951 | -12.717% | |
| 2026-07-20 | 14.30 | 14.40 | 14.15 | 14.16 | -0.450% | 196,897 | -11.080% | |
| 2026-07-17 | 14.16 | 14.34 | 14.10 | 14.22 | -2.360% | 210,109 | -11.480% | |
| 2026-07-16 | 14.68 | 14.71 | 14.54 | 14.57 | -0.229% | 135,762 | -13.569% | |
| 2026-07-15 | 14.81 | 14.81 | 14.37 | 14.60 | -1.052% | 167,900 | -13.767% | |
| 2026-07-14 | 14.85 | 14.85 | 14.69 | 14.76 | +0.916% | 215,191 | -14.674% | |
| 2026-07-13 | 14.78 | 14.78 | 14.60 | 14.62 | -2.036% | 178,501 | -13.892% | |
| 2026-07-10 | 14.81 | 14.93 | 14.80 | 14.93 | -1.169% | 177,381 | -15.645% | |
| 2026-07-09 | 15.07 | 15.16 | 15.06 | 15.10 | +1.353% | 120,369 | -16.631% | |
| 2026-07-08 | 14.84 | 14.96 | 14.77 | 14.90 | +0.067% | 178,590 | -15.503% | |
| 2026-07-07 | 14.98 | 15.00 | 14.83 | 14.89 | -1.934% | 331,189 | -15.447% | |
| 2026-07-06 | 15.03 | 15.26 | 14.95 | 15.18 | +0.431% | 204,266 | -17.082% | |
| 2026-07-02 | 15.54 | 15.56 | 15.05 | 15.12 | -4.070% | 214,798 | -16.725% | |
| 2026-07-01 | 15.77 | 15.89 | 15.66 | 15.76 | -0.899% | 180,999 | -20.114% | |
| 2026-06-30 | 15.74 | 15.95 | 15.74 | 15.90 | +1.486% | 152,578 | -20.832% | |
| 2026-06-29 | 15.69 | 15.88 | 15.44 | 15.67 | +0.417% | 213,819 | -19.655% | |
| 2026-06-26 | 15.70 | 15.79 | 15.59 | 15.61 | -3.673% | 136,976 | -19.321% | |
| 2026-06-25 | 16.21 | 16.27 | 15.96 | 16.20 | +1.377% | 178,319 | -22.284% | |
| 2026-06-24 | 15.93 | 15.98 | 15.68 | 15.98 | +0.440% | 234,150 | -21.214% | |
| 2026-06-23 | 15.95 | 16.05 | 15.83 | 15.91 | -1.425% | 221,639 | -20.867% | |
| 2026-06-22 | 16.13 | 16.16 | 16.09 | 16.14 | +0.311% | 166,034 | -21.995% | |
| 2026-06-18 | 15.99 | 16.09 | 15.97 | 16.09 | +0.249% | 171,550 | -21.753% | |
| 2026-06-17 | 16.07 | 16.21 | 16.05 | 16.05 | +0.155% | 151,782 | -21.558% | |
| 2026-06-16 | 16.16 | 16.19 | 16.01 | 16.03 | -0.743% | 246,528 | -21.436% | |
| 2026-06-15 | 16.16 | 16.21 | 16.14 | 16.14 | +0.552% | 195,108 | -22.019% | |
| 2026-06-12 | 16.05 | 16.11 | 15.99 | 16.06 | -1.428% | 169,011 | -21.588% | |
| 2026-06-11 | 16.18 | 16.33 | 16.09 | 16.29 | +1.299% | 155,421 | -22.708% | |
| 2026-06-10 | 16.04 | 16.15 | 15.96 | 16.08 | -0.124% | 167,355 | -21.704% | |
| 2026-06-09 | 16.22 | 16.29 | 15.88 | 16.10 | -0.248% | 193,923 | -21.801% | |
| 2026-06-08 | 16.12 | 16.25 | 16.01 | 16.14 | +1.318% | 164,953 | -21.995% | |
| 2026-06-05 | 16.38 | 16.41 | 15.91 | 15.93 | -5.516% | 331,867 | -20.967% | |
| 2026-06-04 | 16.74 | 16.88 | 16.61 | 16.86 | +0.090% | 284,400 | -25.326% | |
| 2026-06-03 | 16.75 | 16.88 | 16.75 | 16.84 | +0.237% | 193,863 | -25.259% | |
| 2026-06-02 | 16.68 | 16.83 | 16.60 | 16.80 | +1.206% | 192,269 | -25.082% | |
| 2026-06-01 | 16.50 | 16.67 | 16.39 | 16.60 | +0.513% | 229,977 | -24.178% | |
| 2026-05-29 | 16.59 | 16.61 | 16.48 | 16.52 | -1.784% | 200,336 | -23.789% | |
| 2026-05-28 | 16.73 | 16.89 | 16.64 | 16.82 | +0.779% | 321,773 | -25.149% | |
| 2026-05-27 | 16.77 | 16.79 | 16.64 | 16.69 | -0.153% | 302,612 | -24.566% | |
| 2026-05-26 | 16.71 | 16.75 | 16.70 | 16.72 | +0.575% | 250,568 | -24.681% | |
| 2026-05-22 | 16.69 | 16.70 | 16.62 | 16.62 | -1.657% | 239,732 | -24.248% | |
| 2026-05-21 | 16.76 | 16.91 | 16.73 | 16.90 | +1.057% | 259,672 | -25.503% | |
| 2026-05-20 | 16.45 | 16.74 | 16.45 | 16.72 | +2.597% | 197,878 | -24.716% | |
| 2026-05-19 | 16.29 | 16.46 | 16.16 | 16.30 | -1.272% | 364,981 | -22.761% | |
| 2026-05-18 | 16.67 | 16.71 | 16.28 | 16.51 | -1.019% | 357,110 | -23.743% | |
| 2026-05-15 | 16.71 | 16.80 | 16.58 | 16.68 | -4.028% | 482,419 | -24.520% | |
| 2026-05-14 | 17.20 | 17.38 | 17.18 | 17.38 | +0.812% | 497,038 | -27.560% | |
| 2026-05-13 | 17.17 | 17.32 | 17.12 | 17.24 | +0.937% | 335,355 | -26.972% | |
| 2026-05-12 | 17.08 | 17.16 | 16.55 | 17.08 | -0.986% | 653,283 | -26.288% | |
| 2026-05-11 | 17.11 | 17.25 | 17.08 | 17.25 | +0.995% | 469,128 | -27.014% | |
| 2026-05-08 | 16.87 | 17.08 | 16.85 | 17.08 | -0.524% | 309,402 | -26.288% | |
| 2026-05-07 | 17.29 | 17.38 | 17.05 | 17.17 | -1.322% | 524,840 | -26.674% | |
| 2026-05-06 | 17.32 | 17.42 | 17.28 | 17.40 | +0.578% | 342,976 | -27.644% | |
| 2026-05-05 | 17.15 | 17.31 | 17.13 | 17.30 | +1.645% | 286,306 | -27.225% | |
| 2026-05-04 | 17.03 | 17.09 | 16.91 | 17.02 | +0.532% | 260,600 | -26.028% | |
| 2026-05-01 | 16.73 | 17.11 | 16.63 | 16.93 | -1.398% | 277,739 | -25.635% | |
| 2026-04-30 | 16.99 | 17.17 | 16.93 | 17.17 | +1.778% | 503,047 | -26.674% | |
| 2026-04-29 | 16.79 | 16.96 | 16.72 | 16.87 | +1.078% | 208,974 | -25.370% | |
| 2026-04-28 | 16.61 | 16.75 | 16.43 | 16.69 | -1.126% | 336,489 | -24.566% | |
| 2026-04-27 | 16.94 | 16.94 | 16.80 | 16.88 | +0.119% | 254,086 | -25.415% | |
| 2026-04-24 | 16.92 | 17.04 | 16.80 | 16.86 | -1.920% | 391,188 | -25.326% | |
| 2026-04-23 | 17.09 | 17.22 | 17.05 | 17.19 | +0.644% | 432,856 | -26.760% | |
| 2026-04-22 | 17.00 | 17.09 | 16.94 | 17.08 | +1.305% | 173,702 | -26.288% | |
| 2026-04-21 | 16.91 | 16.98 | 16.86 | 16.86 | +0.119% | 239,795 | -25.326% | |
| 2026-04-20 | 16.83 | 16.89 | 16.73 | 16.84 | +0.238% | 225,179 | -25.238% | |
| 2026-04-17 | 16.80 | 16.86 | 16.65 | 16.80 | -1.408% | 284,750 | -25.060% | |
| 2026-04-16 | 16.93 | 17.12 | 16.84 | 17.04 | +0.531% | 461,144 | -26.115% | |
| 2026-04-15 | 16.92 | 17.00 | 16.90 | 16.95 | +0.059% | 175,730 | -25.723% | |
| 2026-04-14 | 16.88 | 16.99 | 16.82 | 16.94 | +0.954% | 141,255 | -25.679% | |
| 2026-04-13 | 16.69 | 16.85 | 16.67 | 16.78 | +0.841% | 158,323 | -24.970% | |
| 2026-04-10 | 16.62 | 16.76 | 16.62 | 16.64 | -2.233% | 227,914 | -24.339% | |
| 2026-04-09 | 16.96 | 17.07 | 16.95 | 17.02 | +0.530% | 348,880 | -26.028% | |
| 2026-04-08 | 16.93 | 17.16 | 16.88 | 16.93 | +1.409% | 200,591 | -25.636% | |
| 2026-04-07 | 16.63 | 16.79 | 16.45 | 16.70 | +0.270% | 195,680 | -24.588% | |
| 2026-04-06 | 16.56 | 16.71 | 16.54 | 16.65 | +0.848% | 188,046 | -24.384% | |
| 2026-04-02 | 16.17 | 16.62 | 16.17 | 16.51 | -2.634% | 348,875 | -23.743% | |
| 2026-04-01 | 16.87 | 17.17 | 16.83 | 16.96 | +1.015% | 241,381 | -25.752% | |
| 2026-03-31 | 16.49 | 16.80 | 16.45 | 16.79 | +2.550% | 223,648 | -24.998% | |
| 2026-03-30 | 16.72 | 16.76 | 16.31 | 16.37 | -1.976% | 270,916 | -23.085% | |
| 2026-03-27 | 16.91 | 17.37 | 16.66 | 16.70 | -4.958% | 254,167 | -24.605% | |
| 2026-03-26 | 17.88 | 17.99 | 17.49 | 17.57 | -2.605% | 418,480 | -28.344% | |
| 2026-03-25 | 17.90 | 18.04 | 17.84 | 18.04 | +1.646% | 173,370 | -30.211% | |
| 2026-03-24 | 17.46 | 17.83 | 17.46 | 17.75 | +1.026% | 120,883 | -29.062% | |
| 2026-03-23 | 17.61 | 17.82 | 17.50 | 17.57 | +1.430% | 188,867 | -28.334% | |
| 2026-03-20 | 17.59 | 17.64 | 17.06 | 17.32 | -4.362% | 324,116 | -27.309% | |
| 2026-03-19 | 17.65 | 18.11 | 17.57 | 18.11 | +0.111% | 501,120 | -30.480% | |
| 2026-03-18 | 18.11 | 18.28 | 17.98 | 18.09 | +0.166% | 201,605 | -30.404% | |
| 2026-03-17 | 18.00 | 18.14 | 17.91 | 18.06 | +0.111% | 163,427 | -30.288% | |
| 2026-03-16 | 17.86 | 18.04 | 17.84 | 18.04 | +2.617% | 127,092 | -30.211% | |
| 2026-03-13 | 17.77 | 17.82 | 17.48 | 17.58 | -3.087% | 238,634 | -28.385% | |
| 2026-03-12 | 18.24 | 18.35 | 17.96 | 18.14 | -1.103% | 479,882 | -30.595% | |
| 2026-03-11 | 18.16 | 18.47 | 18.13 | 18.34 | +1.902% | 113,672 | -31.361% | |
| 2026-03-10 | 17.93 | 18.31 | 17.90 | 18.00 | +0.784% | 156,670 | -30.056% | |
| 2026-03-09 | 17.45 | 17.87 | 17.10 | 17.86 | +1.075% | 271,613 | -29.507% | |
| 2026-03-06 | 17.69 | 17.95 | 17.57 | 17.67 | -4.847% | 223,604 | -28.749% | |
| 2026-03-05 | 18.66 | 18.86 | 18.30 | 18.57 | -1.642% | 451,686 | -32.202% | |
| 2026-03-04 | 18.76 | 18.88 | 18.65 | 18.88 | +1.125% | 224,709 | -33.316% | |
| 2026-03-03 | 18.75 | 18.80 | 18.56 | 18.67 | -2.507% | 342,786 | -32.566% | |
| 2026-03-02 | 18.77 | 19.15 | 18.72 | 19.15 | -0.880% | 186,239 | -34.256% | |
| 2026-02-27 | 19.45 | 19.50 | 19.05 | 19.32 | -3.737% | 301,415 | -34.834% | |
| 2026-02-26 | 20.43 | 20.44 | 19.75 | 20.07 | -1.810% | 350,280 | -37.270% | |
| 2026-02-25 | 20.24 | 20.50 | 20.24 | 20.44 | +1.444% | 144,991 | -38.405% | |
| 2026-02-24 | 20.10 | 20.27 | 19.95 | 20.15 | +0.997% | 148,878 | -37.516% | |
| 2026-02-23 | 19.72 | 20.06 | 19.56 | 19.95 | -0.250% | 170,254 | -36.892% | |
| 2026-02-20 | 19.62 | 20.00 | 19.48 | 20.00 | -0.892% | 241,243 | -37.050% | |
| 2026-02-19 | 20.07 | 20.25 | 19.96 | 20.18 | +0.099% | 327,335 | -37.611% | |
| 2026-02-18 | 19.91 | 20.45 | 19.77 | 20.16 | +1.767% | 181,957 | -37.550% | |
| 2026-02-17 | 19.42 | 19.96 | 19.03 | 19.81 | +0.609% | 279,289 | -36.446% | |
| 2026-02-13 | 19.60 | 19.86 | 19.36 | 19.69 | -1.697% | 212,870 | -36.059% | |
| 2026-02-12 | 20.54 | 20.70 | 20.00 | 20.03 | -2.245% | 349,882 | -37.144% | |
| 2026-02-11 | 20.49 | 20.61 | 20.32 | 20.49 | +0.392% | 212,681 | -38.555% | |
| 2026-02-10 | 20.34 | 20.42 | 20.20 | 20.41 | +0.443% | 198,279 | -38.315% | |
| 2026-02-09 | 19.93 | 20.33 | 19.82 | 20.32 | +2.008% | 148,786 | -38.041% | |
| 2026-02-06 | 19.30 | 20.08 | 19.24 | 19.92 | +1.633% | 262,852 | -36.797% | |
| 2026-02-05 | 19.68 | 19.79 | 19.25 | 19.60 | -0.759% | 285,319 | -35.765% | |
| 2026-02-04 | 20.07 | 20.10 | 19.47 | 19.75 | -2.517% | 360,560 | -36.253% | |
| 2026-02-03 | 21.23 | 21.27 | 19.89 | 20.26 | -3.478% | 403,444 | -37.858% | |
| 2026-02-02 | 20.41 | 21.18 | 20.41 | 20.99 | +1.893% | 183,273 | -40.019% | |
| 2026-01-30 | 21.14 | 21.43 | 20.32 | 20.60 | -6.022% | 313,426 | -38.883% | |
| 2026-01-29 | 21.89 | 22.07 | 21.14 | 21.92 | +0.274% | 356,266 | -42.564% | |
| 2026-01-28 | 21.82 | 21.93 | 21.71 | 21.86 | +1.391% | 156,677 | -42.406% | |
| 2026-01-27 | 21.35 | 21.65 | 21.20 | 21.56 | +3.098% | 100,659 | -41.605% | |
| 2026-01-26 | 20.85 | 21.16 | 20.70 | 20.91 | -0.181% | 126,013 | -39.796% | |
| 2026-01-23 | 20.95 | 21.19 | 20.73 | 20.95 | -3.545% | 219,363 | -39.905% | |
| 2026-01-22 | 21.87 | 21.91 | 21.66 | 21.72 | +0.323% | 361,296 | -42.035% | |
| 2026-01-21 | 21.44 | 21.66 | 21.37 | 21.65 | +2.026% | 137,255 | -41.848% | |
| 2026-01-20 | 21.16 | 21.39 | 21.16 | 21.22 | -0.235% | 135,367 | -40.669% | |
| 2026-01-16 | 21.31 | 21.41 | 21.18 | 21.27 | -1.618% | 130,336 | -40.809% | |
| 2026-01-15 | 21.81 | 21.86 | 21.62 | 21.62 | +1.359% | 288,650 | -41.767% | |
| 2026-01-14 | 21.20 | 21.33 | 21.07 | 21.33 | +0.479% | 128,013 | -40.975% | |
| 2026-01-13 | 21.22 | 21.35 | 21.15 | 21.23 | +0.534% | 57,819 | -40.693% | |
| 2026-01-12 | 20.81 | 21.17 | 20.81 | 21.12 | +0.596% | 101,292 | -40.376% | |
| 2026-01-09 | 20.59 | 21.04 | 20.51 | 20.99 | +0.438% | 90,197 | -40.020% | |
| 2026-01-08 | 21.21 | 21.29 | 20.63 | 20.90 | -1.593% | 202,225 | -39.757% | |
| 2026-01-07 | 21.23 | 21.34 | 21.15 | 21.24 | -0.084% | 93,073 | -40.717% | |
| 2026-01-06 | 21.10 | 21.30 | 21.10 | 21.25 | +1.045% | 59,479 | -40.767% | |
| 2026-01-05 | 21.01 | 21.08 | 21.00 | 21.04 | +0.359% | 100,176 | -40.148% | |
| 2026-01-02 | 20.82 | 21.02 | 20.81 | 20.96 | +0.721% | 81,254 | -39.933% | Div $0.532 |
| 2025-12-31 | 21.35 | 21.39 | 20.81 | 20.81 | -2.529% | 92,501 | -39.500% | |
| 2025-12-30 | 21.29 | 21.57 | 21.29 | 21.35 | +0.521% | 107,024 | -41.030% | |
| 2025-12-29 | 20.99 | 21.41 | 20.80 | 21.24 | +0.020% | 94,530 | -40.723% | |
| 2025-12-26 | 21.20 | 21.31 | 21.10 | 21.24 | -2.346% | 81,878 | -40.712% | Div $0.572 |
| 2025-12-24 | 21.70 | 21.77 | 21.61 | 21.75 | +0.209% | 92,928 | -42.103% | |
| 2025-12-23 | 21.55 | 21.71 | 21.47 | 21.70 | +0.696% | 52,027 | -41.982% | |
| 2025-12-22 | 21.60 | 21.63 | 21.50 | 21.55 | +0.819% | 56,210 | -41.578% | |
| 2025-12-19 | 20.89 | 21.47 | 20.89 | 21.38 | +0.023% | 44,226 | -41.099% | |
| 2025-12-18 | 21.53 | 21.56 | 21.19 | 21.37 | +2.833% | 91,951 | -41.086% | |
| 2025-12-17 | 21.33 | 21.34 | 20.74 | 20.78 | -2.276% | 96,877 | -39.417% | |
| 2025-12-16 | 21.34 | 21.42 | 21.13 | 21.27 | -0.534% | 49,467 | -40.796% | |
| 2025-12-15 | 21.75 | 21.86 | 21.38 | 21.38 | -0.969% | 49,760 | -41.112% | |
| 2025-12-12 | 23.23 | 23.23 | 21.50 | 21.59 | -9.859% | 54,181 | -41.682% | |
| 2025-12-11 | 24.03 | 24.03 | 23.28 | 23.95 | -0.573% | 124,505 | -47.432% | |
| 2025-12-10 | 23.82 | 24.11 | 23.77 | 24.09 | +1.241% | 57,721 | -47.733% | |
| 2025-12-09 | 23.77 | 23.85 | 23.51 | 23.79 | +0.264% | 57,169 | -47.085% | |
| 2025-12-08 | 23.69 | 23.78 | 23.57 | 23.73 | +0.971% | 72,058 | -46.945% | |
| 2025-12-05 | 23.49 | 23.62 | 23.46 | 23.50 | -2.087% | 68,078 | -46.430% | |
| 2025-12-04 | 24.16 | 24.21 | 23.93 | 24.00 | -0.158% | 154,314 | -47.548% | |
| 2025-12-03 | 23.91 | 24.09 | 23.69 | 24.04 | +1.032% | 71,413 | -47.630% | |
| 2025-12-02 | 23.67 | 23.84 | 23.55 | 23.80 | +1.753% | 59,713 | -47.090% | |
| 2025-12-01 | 23.15 | 23.50 | 23.12 | 23.39 | +0.128% | 49,519 | -46.162% | |
| 2025-11-28 | 23.30 | 23.38 | 23.23 | 23.36 | -2.219% | 60,341 | -46.093% | Div $0.630 |
| 2025-11-26 | 23.69 | 23.99 | 23.66 | 23.89 | +1.682% | 55,529 | -47.289% | |
| 2025-11-25 | 23.31 | 24.99 | 22.78 | 23.49 | +0.320% | 61,505 | -46.403% | |
| 2025-11-24 | 22.95 | 23.43 | 22.95 | 23.41 | +2.765% | 21,228 | -46.231% | |
| 2025-11-21 | 22.78 | 23.27 | 22.39 | 22.79 | -2.871% | 45,445 | -44.744% | |
| 2025-11-20 | 25.57 | 25.81 | 23.36 | 23.46 | -5.839% | 94,690 | -46.331% | |
| 2025-11-19 | 24.48 | 25.17 | 24.48 | 24.91 | +1.723% | 6,752 | -49.464% | |
| 2025-11-18 | 24.57 | 24.83 | 24.49 | 24.49 | 0.000% | 3,280 | -48.594% |