TEKY
Lazard Next Gen Technologies ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)20
TEKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.66 | 47.66 | 47.66 | 47.66 | +1.734% | 21 | 0.000% | |
| 2026-10-01 | 46.54 | 46.85 | 46.51 | 46.85 | +1.126% | 426 | +1.734% | |
| 2026-09-30 | 46.40 | 46.40 | 46.32 | 46.32 | +0.531% | 218 | +2.880% | |
| 2026-09-29 | 46.08 | 46.08 | 46.08 | 46.08 | +0.314% | 61 | +3.426% | |
| 2026-09-28 | 45.99 | 45.99 | 45.94 | 45.94 | -0.545% | 153 | +3.751% | |
| 2026-09-25 | 46.10 | 46.19 | 46.10 | 46.19 | +0.239% | 638 | +3.185% | |
| 2026-09-24 | 45.76 | 46.08 | 45.76 | 46.08 | +0.460% | 216 | +3.432% | |
| 2026-09-23 | 45.87 | 45.87 | 45.87 | 45.87 | -1.105% | 81 | +3.908% | |
| 2026-09-22 | 46.38 | 46.38 | 46.38 | 46.38 | +1.097% | 15 | +2.760% | |
| 2026-09-21 | 45.88 | 45.88 | 45.88 | 45.88 | +3.380% | 24 | +3.887% | |
| 2026-09-18 | 44.13 | 44.38 | 44.03 | 44.38 | +0.919% | 1,859 | +7.398% | |
| 2026-09-17 | 43.90 | 43.97 | 43.90 | 43.97 | +2.045% | 2,017 | +8.385% | |
| 2026-09-16 | 43.09 | 43.09 | 43.09 | 43.09 | +0.345% | 87 | +10.601% | |
| 2026-09-15 | 42.94 | 42.94 | 42.94 | 42.94 | -0.170% | 131 | +10.983% | |
| 2026-09-14 | 42.92 | 43.02 | 42.78 | 43.02 | -1.696% | 510 | +10.794% | |
| 2026-09-11 | 43.76 | 43.76 | 43.76 | 43.76 | +0.958% | 14 | +8.915% | |
| 2026-09-10 | 43.65 | 43.69 | 43.34 | 43.34 | -1.555% | 1,243 | +9.958% | |
| 2026-09-09 | 44.03 | 44.03 | 44.03 | 44.03 | -0.086% | 67 | +8.248% | |
| 2026-09-08 | 44.06 | 44.06 | 44.06 | 44.06 | +0.539% | 30 | +8.155% | |
| 2026-09-04 | 43.83 | 43.83 | 43.83 | 43.83 | +0.957% | 84 | +8.738% | |
| 2026-09-03 | 43.31 | 43.41 | 43.31 | 43.41 | +1.319% | 306 | +9.778% | |
| 2026-09-02 | 42.85 | 42.85 | 42.85 | 42.85 | -1.017% | 73 | +11.226% | |
| 2026-09-01 | 43.29 | 43.29 | 43.29 | 43.29 | -2.220% | 15 | +10.095% | |
| 2026-08-31 | 44.27 | 44.27 | 44.27 | 44.27 | -0.353% | 19 | +7.651% | |
| 2026-08-28 | 44.43 | 44.43 | 44.43 | 44.43 | -1.349% | 18 | +7.270% | |
| 2026-08-27 | 44.74 | 45.04 | 44.74 | 45.04 | +2.987% | 152 | +5.824% | |
| 2026-08-26 | 43.73 | 43.73 | 43.73 | 43.73 | +0.639% | 39 | +8.985% | |
| 2026-08-25 | 43.64 | 43.64 | 43.45 | 43.45 | +0.716% | 299 | +9.681% | |
| 2026-08-24 | 43.31 | 43.31 | 43.14 | 43.14 | -1.593% | 164 | +10.466% | |
| 2026-08-21 | 43.84 | 43.84 | 43.84 | 43.84 | +0.784% | 26 | +8.707% | |
| 2026-08-20 | 43.50 | 43.50 | 43.50 | 43.50 | -0.937% | 83 | +9.559% | |
| 2026-08-19 | 43.88 | 43.91 | 43.88 | 43.91 | -1.131% | 815 | +8.532% | |
| 2026-08-18 | 44.41 | 44.41 | 44.41 | 44.41 | -3.295% | 107 | +7.305% | |
| 2026-08-17 | 45.93 | 45.93 | 45.93 | 45.93 | -0.029% | 53 | +3.769% | |
| 2026-08-14 | 46.16 | 46.16 | 45.89 | 45.94 | -0.970% | 3,143 | +3.739% | |
| 2026-08-13 | 46.39 | 46.39 | 46.39 | 46.39 | +0.397% | 12 | +2.733% | |
| 2026-08-12 | 46.21 | 46.21 | 46.21 | 46.21 | +1.836% | 34 | +3.141% | |
| 2026-08-11 | 45.37 | 45.37 | 45.37 | 45.37 | -0.122% | 75 | +5.035% | |
| 2026-08-10 | 45.43 | 45.43 | 45.43 | 45.43 | +0.359% | 30 | +4.907% | |
| 2026-08-07 | 45.24 | 45.27 | 45.24 | 45.27 | +1.605% | 164 | +5.284% | |
| 2026-08-06 | 45.00 | 45.00 | 44.55 | 44.55 | -1.483% | 256 | +6.973% | |
| 2026-08-05 | 45.67 | 45.67 | 45.22 | 45.22 | -0.588% | 956 | +5.386% | |
| 2026-08-04 | 45.29 | 45.49 | 45.29 | 45.49 | +4.280% | 1,118 | +4.766% | |
| 2026-08-03 | 43.62 | 43.62 | 43.62 | 43.62 | +2.488% | 23 | +9.250% | |
| 2026-07-31 | 42.75 | 42.75 | 42.56 | 42.56 | +2.861% | 214 | +11.969% | |
| 2026-07-30 | 41.06 | 41.38 | 41.06 | 41.38 | +5.564% | 310 | +15.172% | |
| 2026-07-29 | 39.19 | 39.20 | 39.19 | 39.20 | -3.005% | 446 | +21.581% | |
| 2026-07-28 | 40.41 | 40.41 | 40.41 | 40.41 | -2.972% | 16 | +17.928% | |
| 2026-07-27 | 41.65 | 41.65 | 41.65 | 41.65 | -0.474% | 61 | +14.423% | |
| 2026-07-24 | 41.85 | 41.85 | 41.85 | 41.85 | -2.244% | 13 | +13.880% | |
| 2026-07-23 | 42.81 | 42.81 | 42.81 | 42.81 | -1.407% | 63 | +11.325% | |
| 2026-07-22 | 43.42 | 43.42 | 43.42 | 43.42 | -0.806% | 22 | +9.758% | |
| 2026-07-21 | 43.77 | 43.77 | 43.77 | 43.77 | +2.570% | 58 | +8.874% | |
| 2026-07-20 | 42.68 | 42.68 | 42.68 | 42.68 | +0.299% | 33 | +11.672% | |
| 2026-07-17 | 41.52 | 42.55 | 41.48 | 42.55 | -1.696% | 652 | +12.005% | |
| 2026-07-16 | 44.37 | 44.37 | 43.16 | 43.28 | -3.035% | 3,231 | +10.105% | |
| 2026-07-15 | 44.64 | 44.64 | 44.64 | 44.64 | -0.463% | 23 | +6.763% | |
| 2026-07-14 | 44.57 | 44.85 | 44.57 | 44.85 | +2.053% | 129 | +6.269% | |
| 2026-07-13 | 43.94 | 43.94 | 43.94 | 43.94 | -2.967% | 25 | +8.450% | |
| 2026-07-10 | 45.17 | 45.29 | 45.17 | 45.29 | -0.477% | 502 | +5.233% | |
| 2026-07-09 | 45.63 | 45.63 | 45.51 | 45.51 | +2.215% | 119 | +4.731% | |
| 2026-07-08 | 44.52 | 44.52 | 44.52 | 44.52 | +0.628% | 29 | +7.051% | |
| 2026-07-07 | 44.22 | 44.24 | 44.13 | 44.24 | -3.698% | 823 | +7.723% | |
| 2026-07-06 | 45.94 | 45.94 | 45.94 | 45.94 | +2.028% | 47 | +3.739% | |
| 2026-07-02 | 45.03 | 45.03 | 45.03 | 45.03 | -2.264% | 65 | +5.843% | |
| 2026-07-01 | 46.07 | 46.07 | 46.07 | 46.07 | -2.957% | 60 | +3.447% | |
| 2026-06-30 | 47.20 | 47.47 | 47.20 | 47.47 | +2.895% | 214 | +0.388% | |
| 2026-06-29 | 44.82 | 46.14 | 44.82 | 46.14 | +3.085% | 1,733 | +3.295% | |
| 2026-06-26 | 44.76 | 44.76 | 44.76 | 44.76 | -1.316% | 87 | +6.481% | |
| 2026-06-25 | 45.34 | 45.39 | 45.34 | 45.35 | +1.424% | 903 | +5.080% | |
| 2026-06-24 | 45.14 | 45.14 | 44.72 | 44.72 | -0.463% | 2,011 | +6.576% | |
| 2026-06-23 | 44.93 | 44.93 | 44.93 | 44.93 | -4.743% | 38 | +6.082% | |
| 2026-06-22 | 47.16 | 47.16 | 47.16 | 47.16 | +0.475% | 22 | +1.051% | |
| 2026-06-18 | 46.94 | 46.94 | 46.94 | 46.94 | +3.145% | 18 | +1.530% | |
| 2026-06-17 | 45.51 | 45.51 | 45.51 | 45.51 | -0.010% | 126 | +4.724% | |
| 2026-06-16 | 45.51 | 45.51 | 45.51 | 45.51 | -1.885% | 109 | +4.714% | |
| 2026-06-15 | 46.30 | 46.39 | 46.30 | 46.39 | +3.494% | 2,286 | +2.740% | |
| 2026-06-12 | 44.82 | 44.82 | 44.82 | 44.82 | +0.565% | 44 | +6.330% | |
| 2026-06-11 | 44.57 | 44.57 | 44.57 | 44.57 | +4.036% | 56 | +6.930% | |
| 2026-06-10 | 42.84 | 42.84 | 42.84 | 42.84 | -2.458% | 36 | +11.245% | |
| 2026-06-09 | 43.92 | 43.92 | 43.92 | 43.92 | -1.139% | 25 | +8.511% | |
| 2026-06-08 | 44.43 | 44.43 | 44.43 | 44.43 | +1.458% | 124 | +7.276% | |
| 2026-06-05 | 44.22 | 44.33 | 43.79 | 43.79 | -6.718% | 1,120 | +8.840% | |
| 2026-06-04 | 45.98 | 46.94 | 45.98 | 46.94 | -0.744% | 217 | +1.529% | |
| 2026-06-03 | 47.18 | 47.29 | 47.18 | 47.29 | -0.656% | 426 | +0.773% | |
| 2026-06-02 | 47.46 | 47.60 | 47.46 | 47.60 | +0.158% | 163 | +0.112% | |
| 2026-06-01 | 47.56 | 47.56 | 47.53 | 47.53 | +3.058% | 180 | +0.270% | |
| 2026-05-29 | 45.83 | 46.22 | 45.83 | 46.12 | +0.452% | 388 | +3.337% | |
| 2026-05-28 | 45.19 | 45.96 | 45.19 | 45.91 | +1.140% | 518 | +3.803% | |
| 2026-05-27 | 45.32 | 45.44 | 45.22 | 45.39 | -0.710% | 1,059 | +4.986% | |
| 2026-05-26 | 45.60 | 45.72 | 45.60 | 45.72 | +2.886% | 146 | +4.241% | |
| 2026-05-22 | 44.69 | 44.69 | 44.44 | 44.44 | +0.629% | 1,631 | +7.250% | |
| 2026-05-21 | 44.16 | 44.16 | 44.16 | 44.16 | +1.740% | 118 | +7.925% | |
| 2026-05-20 | 43.35 | 43.40 | 43.27 | 43.40 | +1.793% | 723 | +9.803% | |
| 2026-05-19 | 42.88 | 42.88 | 42.64 | 42.64 | -1.173% | 301 | +11.771% | |
| 2026-05-18 | 43.06 | 43.23 | 42.93 | 43.15 | -1.861% | 2,105 | +10.461% | |
| 2026-05-15 | 43.96 | 43.96 | 43.96 | 43.96 | -2.435% | 230 | +8.405% | |
| 2026-05-14 | 44.68 | 45.06 | 44.68 | 45.06 | +1.508% | 367 | +5.765% | |
| 2026-05-13 | 44.12 | 44.39 | 44.12 | 44.39 | +2.195% | 837 | +7.361% | |
| 2026-05-12 | 43.45 | 43.45 | 43.21 | 43.44 | -1.945% | 433 | +9.717% | |
| 2026-05-11 | 44.09 | 44.35 | 44.09 | 44.30 | +0.337% | 245 | +7.583% | |
| 2026-05-08 | 44.09 | 44.15 | 44.09 | 44.15 | +2.085% | 1,016 | +7.945% | |
| 2026-05-07 | 43.25 | 43.25 | 43.25 | 43.25 | -0.126% | 40 | +10.196% | |
| 2026-05-06 | 42.88 | 43.30 | 42.88 | 43.30 | +2.439% | 1,905 | +10.057% | |
| 2026-05-05 | 42.31 | 42.31 | 42.27 | 42.27 | +1.439% | 1,214 | +12.741% | |
| 2026-05-04 | 41.70 | 41.70 | 41.67 | 41.67 | +1.147% | 430 | +14.364% | |
| 2026-05-01 | 40.69 | 41.20 | 40.69 | 41.20 | +1.229% | 2,057 | +15.675% | |
| 2026-04-30 | 40.70 | 40.70 | 40.70 | 40.70 | +1.979% | 212 | +17.097% | |
| 2026-04-29 | 39.68 | 39.97 | 39.68 | 39.91 | +0.251% | 2,896 | +19.414% | |
| 2026-04-28 | 39.47 | 39.81 | 39.47 | 39.81 | -1.805% | 1,661 | +19.714% | |
| 2026-04-27 | 40.54 | 40.54 | 40.54 | 40.54 | +0.106% | 22 | +17.554% | |
| 2026-04-24 | 40.50 | 40.50 | 40.50 | 40.50 | +2.961% | 23 | +17.678% | |
| 2026-04-23 | 39.73 | 39.73 | 39.30 | 39.33 | -2.093% | 332 | +21.163% | |
| 2026-04-22 | 39.87 | 40.17 | 39.87 | 40.17 | +2.613% | 124 | +18.627% | |
| 2026-04-21 | 39.54 | 39.54 | 39.11 | 39.15 | +0.295% | 649 | +21.726% | |
| 2026-04-20 | 38.88 | 39.04 | 38.88 | 39.04 | -0.199% | 325 | +22.085% | |
| 2026-04-17 | 39.17 | 39.18 | 39.11 | 39.11 | +1.340% | 8,065 | +21.842% | |
| 2026-04-16 | 38.51 | 38.60 | 38.51 | 38.60 | +0.938% | 247 | +23.474% | |
| 2026-04-15 | 38.02 | 38.24 | 37.98 | 38.24 | +1.443% | 3,021 | +24.632% | |
| 2026-04-14 | 37.59 | 37.70 | 37.59 | 37.70 | +1.906% | 4,299 | +26.431% | |
| 2026-04-13 | 36.99 | 36.99 | 36.99 | 36.99 | +2.211% | 174 | +28.841% | |
| 2026-04-10 | 36.19 | 36.23 | 36.19 | 36.19 | +0.421% | 834 | +31.689% | |
| 2026-04-09 | 36.04 | 36.04 | 36.04 | 36.04 | -0.639% | 33 | +32.244% | |
| 2026-04-08 | 34.71 | 36.73 | 34.71 | 36.27 | +5.359% | 2,099 | +31.399% | |
| 2026-04-07 | 34.42 | 34.42 | 34.42 | 34.42 | +0.130% | 177 | +38.441% | |
| 2026-04-06 | 34.20 | 34.40 | 34.20 | 34.38 | +0.657% | 1,352 | +38.621% | |
| 2026-04-02 | 34.16 | 34.16 | 34.16 | 34.16 | -0.306% | 31 | +39.532% | |
| 2026-04-01 | 34.26 | 34.26 | 34.26 | 34.26 | +1.569% | 39 | +39.105% | |
| 2026-03-31 | 33.73 | 33.73 | 33.73 | 33.73 | +4.027% | 154 | +41.287% | |
| 2026-03-30 | 32.22 | 32.43 | 32.22 | 32.43 | -1.425% | 2,651 | +46.976% | |
| 2026-03-27 | 32.96 | 33.12 | 32.89 | 32.89 | -2.858% | 968 | +44.882% | |
| 2026-03-26 | 34.01 | 34.01 | 33.86 | 33.86 | -3.251% | 193 | +40.741% | |
| 2026-03-25 | 35.30 | 35.30 | 35.00 | 35.00 | +1.164% | 152 | +36.167% | |
| 2026-03-24 | 34.60 | 34.60 | 34.60 | 34.60 | -1.746% | 75 | +37.752% | |
| 2026-03-23 | 35.21 | 35.21 | 35.21 | 35.21 | +2.779% | 79 | +35.347% | |
| 2026-03-20 | 34.94 | 34.94 | 34.26 | 34.26 | -3.601% | 875 | +39.108% | |
| 2026-03-19 | 35.54 | 35.54 | 35.54 | 35.54 | +0.076% | 54 | +34.098% | |
| 2026-03-18 | 35.82 | 35.82 | 35.51 | 35.51 | -0.510% | 130 | +34.200% | |
| 2026-03-17 | 35.70 | 35.70 | 35.70 | 35.70 | +0.297% | 12 | +33.515% | |
| 2026-03-16 | 35.54 | 35.59 | 35.52 | 35.59 | +2.043% | 1,106 | +33.912% | |
| 2026-03-13 | 34.88 | 34.88 | 34.88 | 34.88 | -0.638% | 138 | +36.647% | |
| 2026-03-12 | 35.16 | 35.16 | 35.10 | 35.10 | -2.297% | 307 | +35.775% | |
| 2026-03-11 | 35.93 | 35.93 | 35.93 | 35.93 | +0.648% | 80 | +32.655% | |
| 2026-03-10 | 35.70 | 35.70 | 35.70 | 35.70 | +0.125% | 14 | +33.515% | |
| 2026-03-09 | 35.06 | 35.65 | 35.06 | 35.65 | +1.324% | 163 | +33.683% | |
| 2026-03-06 | 35.18 | 35.18 | 35.18 | 35.18 | -1.070% | 166 | +35.453% | |
| 2026-03-05 | 35.39 | 35.56 | 35.39 | 35.56 | +0.030% | 469 | +34.004% | |
| 2026-03-04 | 35.55 | 35.55 | 35.55 | 35.55 | +1.436% | 22 | +34.044% | |
| 2026-03-03 | 35.19 | 35.19 | 35.05 | 35.05 | -2.420% | 477 | +35.969% | |
| 2026-03-02 | 35.92 | 35.92 | 35.92 | 35.92 | -0.117% | 57 | +32.679% | |
| 2026-02-27 | 34.89 | 35.96 | 34.85 | 35.96 | -0.725% | 3,209 | +32.524% | |
| 2026-02-26 | 35.84 | 36.69 | 35.59 | 36.22 | -0.944% | 3,817 | +31.564% | |
| 2026-02-25 | 35.80 | 36.57 | 35.80 | 36.57 | +2.137% | 2,170 | +30.323% | |
| 2026-02-24 | 35.80 | 35.80 | 35.80 | 35.80 | +2.046% | 2 | +33.108% | |
| 2026-02-23 | 35.09 | 35.09 | 35.09 | 35.09 | -2.474% | 105 | +35.831% | |
| 2026-02-20 | 36.10 | 36.42 | 35.98 | 35.98 | +0.202% | 329 | +32.471% | |
| 2026-02-19 | 35.90 | 35.90 | 35.90 | 35.90 | -0.259% | 181 | +32.738% | |
| 2026-02-18 | 36.00 | 36.00 | 36.00 | 36.00 | +0.562% | 57 | +32.393% | |
| 2026-02-17 | 35.80 | 35.80 | 35.80 | 35.80 | -0.784% | 129 | +33.138% | |
| 2026-02-13 | 36.08 | 36.08 | 36.08 | 36.08 | +1.083% | 30 | +32.094% | |
| 2026-02-12 | 35.69 | 35.69 | 35.69 | 35.69 | -2.798% | 34 | +33.525% | |
| 2026-02-11 | 36.35 | 36.72 | 36.35 | 36.72 | -0.028% | 252 | +29.788% | |
| 2026-02-10 | 36.73 | 36.73 | 36.73 | 36.73 | +0.411% | 58 | +29.752% | |
| 2026-02-09 | 36.58 | 36.58 | 36.58 | 36.58 | +2.553% | 50 | +30.285% | |
| 2026-02-06 | 35.67 | 35.67 | 35.67 | 35.67 | +3.782% | 120 | +33.611% | |
| 2026-02-05 | 34.71 | 35.17 | 34.37 | 34.37 | -2.985% | 5,643 | +38.664% | |
| 2026-02-04 | 35.20 | 35.96 | 34.97 | 35.43 | -2.490% | 1,157 | +34.525% | |
| 2026-02-03 | 36.48 | 36.48 | 36.33 | 36.33 | -2.489% | 257 | +31.175% | |
| 2026-02-02 | 37.26 | 37.26 | 37.26 | 37.26 | +0.042% | 29 | +27.910% | |
| 2026-01-30 | 37.54 | 37.54 | 37.20 | 37.24 | -2.116% | 1,048 | +27.964% | |
| 2026-01-29 | 37.69 | 38.05 | 37.69 | 38.05 | -1.924% | 622 | +25.256% | |
| 2026-01-28 | 38.76 | 38.92 | 38.76 | 38.80 | +0.369% | 1,273 | +22.846% | |
| 2026-01-27 | 38.65 | 38.65 | 38.65 | 38.65 | +1.710% | 7 | +23.299% | |
| 2026-01-26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.770% | 61 | +25.408% | |
| 2026-01-23 | 37.71 | 37.71 | 37.71 | 37.71 | +0.409% | 57 | +26.374% | |
| 2026-01-22 | 37.56 | 37.56 | 37.56 | 37.56 | +1.167% | 32 | +26.891% | |
| 2026-01-21 | 37.13 | 37.13 | 37.13 | 37.13 | +1.089% | 170 | +28.373% | |
| 2026-01-20 | 37.15 | 37.15 | 36.73 | 36.73 | -3.237% | 807 | +29.771% | |
| 2026-01-16 | 37.97 | 37.97 | 37.95 | 37.95 | -0.003% | 153 | +25.570% | |
| 2026-01-15 | 38.25 | 38.25 | 37.95 | 37.95 | +0.468% | 225 | +25.566% | |
| 2026-01-14 | 37.95 | 38.00 | 37.72 | 37.78 | -0.978% | 2,951 | +26.153% | |
| 2026-01-13 | 38.15 | 38.15 | 38.15 | 38.15 | -0.696% | 28 | +24.920% | |
| 2026-01-12 | 38.14 | 38.48 | 38.12 | 38.42 | +0.854% | 21,011 | +24.050% | |
| 2026-01-09 | 38.09 | 38.09 | 38.09 | 38.09 | +0.133% | 42 | +25.110% | |
| 2026-01-08 | 38.08 | 38.08 | 38.04 | 38.04 | -1.312% | 290 | +25.276% | |
| 2026-01-07 | 38.33 | 38.68 | 38.33 | 38.55 | +0.009% | 439 | +23.632% | |
| 2026-01-06 | 38.54 | 38.54 | 38.54 | 38.54 | +1.229% | 231 | +23.644% | |
| 2026-01-05 | 37.71 | 38.15 | 37.71 | 38.08 | +1.200% | 1,498 | +25.163% | |
| 2026-01-02 | 37.50 | 37.88 | 37.50 | 37.63 | +0.332% | 1,203 | +26.665% | |
| 2025-12-31 | 37.73 | 37.73 | 37.50 | 37.50 | -0.962% | 1,656 | +27.085% | |
| 2025-12-30 | 37.91 | 37.92 | 37.87 | 37.87 | -0.153% | 3,818 | +25.862% | |
| 2025-12-29 | 37.83 | 37.92 | 37.83 | 37.92 | -0.162% | 285 | +25.669% | |
| 2025-12-26 | 37.98 | 37.98 | 37.98 | 37.98 | +0.161% | 9 | +25.466% | |
| 2025-12-24 | 37.92 | 37.92 | 37.92 | 37.92 | +0.156% | 19 | +25.668% | |
| 2025-12-23 | 37.72 | 37.87 | 37.72 | 37.87 | 0.000% | 318 | +25.864% | |
| 2025-12-22 | 37.87 | 37.87 | 37.87 | 37.87 | +0.798% | 40 | +25.864% | |
| 2025-12-19 | 37.58 | 37.58 | 37.57 | 37.57 | +1.514% | 955 | +26.868% | |
| 2025-12-18 | 37.01 | 37.01 | 37.01 | 37.01 | +1.286% | 54 | +28.789% | |
| 2025-12-17 | 36.75 | 36.78 | 36.54 | 36.54 | -1.637% | 2,251 | +30.445% | |
| 2025-12-16 | 37.14 | 37.14 | 37.14 | 37.14 | +0.114% | 63 | +28.310% | |
| 2025-12-15 | 37.10 | 37.10 | 37.10 | 37.10 | -1.532% | 278 | +28.456% | |
| 2025-12-12 | 38.08 | 38.08 | 37.68 | 37.68 | -2.503% | 236 | +26.488% | |
| 2025-12-11 | 38.65 | 38.65 | 38.65 | 38.65 | -0.577% | 175 | +23.322% | |
| 2025-12-10 | 38.63 | 38.96 | 38.61 | 38.87 | +0.710% | 997 | +22.611% | |
| 2025-12-09 | 38.61 | 38.65 | 38.58 | 38.60 | +0.091% | 2,417 | +23.481% | |
| 2025-12-08 | 38.56 | 38.56 | 38.56 | 38.56 | +0.278% | 95 | +23.594% | |
| 2025-12-05 | 38.45 | 38.45 | 38.45 | 38.45 | +0.656% | 111 | +23.938% | |
| 2025-12-04 | 38.29 | 38.30 | 38.20 | 38.20 | +0.016% | 732 | +24.751% | |
| 2025-12-03 | 38.06 | 38.20 | 38.06 | 38.20 | +0.562% | 347 | +24.771% | |
| 2025-12-02 | 37.98 | 37.98 | 37.98 | 37.98 | +0.837% | 192 | +25.472% | |
| 2025-12-01 | 37.67 | 37.67 | 37.67 | 37.67 | -0.726% | 77 | +26.522% | |
| 2025-11-28 | 37.94 | 37.94 | 37.94 | 37.94 | +1.100% | 98 | +25.603% | |
| 2025-11-26 | 37.53 | 37.61 | 37.53 | 37.53 | +0.495% | 2,850 | +26.985% | |
| 2025-11-25 | 36.63 | 37.35 | 36.63 | 37.35 | +0.651% | 1,011 | +27.613% | |
| 2025-11-24 | 36.85 | 37.10 | 36.85 | 37.10 | +2.668% | 357 | +28.444% | |
| 2025-11-21 | 35.87 | 36.14 | 35.86 | 36.14 | -0.088% | 795 | +31.871% | |
| 2025-11-20 | 37.84 | 38.19 | 36.17 | 36.17 | -3.076% | 3,051 | +31.755% | |
| 2025-11-19 | 37.32 | 37.32 | 37.32 | 37.32 | +0.040% | 364 | +27.702% | |
| 2025-11-18 | 36.82 | 37.42 | 36.58 | 37.30 | -0.954% | 1,575 | +27.753% | |
| 2025-11-17 | 38.24 | 38.28 | 37.63 | 37.66 | -1.428% | 3,943 | +26.535% | |
| 2025-11-14 | 37.82 | 38.29 | 37.39 | 38.21 | -0.275% | 4,882 | +24.727% | |
| 2025-11-13 | 38.35 | 38.36 | 38.32 | 38.32 | -2.729% | 1,061 | +24.384% | |
| 2025-11-12 | 39.45 | 39.45 | 39.39 | 39.39 | -1.103% | 625 | +20.989% | |
| 2025-11-11 | 39.72 | 40.02 | 39.72 | 39.83 | -0.843% | 13,232 | +19.654% | |
| 2025-11-10 | 39.90 | 40.17 | 39.90 | 40.17 | +2.750% | 1,665 | +18.645% | |
| 2025-11-07 | 39.02 | 39.09 | 39.02 | 39.09 | -0.588% | 441 | +21.908% | |
| 2025-11-06 | 39.90 | 39.90 | 39.18 | 39.32 | -1.872% | 1,377 | +21.191% | |
| 2025-11-05 | 39.96 | 40.19 | 39.87 | 40.08 | +0.434% | 583 | +18.923% | |
| 2025-11-04 | 40.01 | 40.19 | 39.90 | 39.90 | -3.519% | 1,393 | +19.439% | |
| 2025-11-03 | 41.67 | 41.67 | 41.23 | 41.36 | +0.410% | 6,377 | +15.236% | |
| 2025-10-31 | 41.22 | 41.26 | 41.19 | 41.19 | +0.989% | 1,234 | +15.708% | |
| 2025-10-30 | 40.89 | 41.01 | 40.77 | 40.78 | -1.248% | 1,624 | +16.853% | |
| 2025-10-29 | 41.31 | 41.31 | 41.24 | 41.30 | +1.076% | 3,903 | +15.394% | |
| 2025-10-28 | 40.88 | 40.88 | 40.67 | 40.86 | +0.505% | 2,080 | +16.636% | |
| 2025-10-27 | 40.27 | 40.78 | 40.17 | 40.66 | +1.945% | 3,568 | +17.225% | |
| 2025-10-24 | 39.89 | 39.97 | 39.88 | 39.88 | +1.657% | 779 | +19.505% | |
| 2025-10-23 | 38.71 | 39.23 | 38.67 | 39.23 | +1.760% | 3,104 | +21.485% | |
| 2025-10-22 | 38.84 | 38.84 | 38.49 | 38.55 | -1.252% | 1,314 | +23.623% | |
| 2025-10-21 | 39.18 | 39.18 | 39.04 | 39.04 | -0.326% | 414 | +22.075% | |
| 2025-10-20 | 39.06 | 39.17 | 39.06 | 39.17 | +1.474% | 213 | +21.677% | |
| 2025-10-17 | 38.55 | 38.66 | 38.16 | 38.60 | -0.334% | 3,438 | +23.471% | |
| 2025-10-16 | 39.29 | 39.29 | 38.73 | 38.73 | -0.348% | 603 | +23.059% | |
| 2025-10-15 | 38.84 | 38.86 | 38.81 | 38.86 | +0.827% | 1,413 | +22.631% | |
| 2025-10-14 | 38.88 | 38.88 | 38.54 | 38.54 | -1.597% | 1,054 | +23.644% | |
| 2025-10-13 | 38.41 | 39.18 | 38.41 | 39.17 | +2.477% | 1,625 | +21.670% | |
| 2025-10-10 | 38.70 | 38.70 | 38.22 | 38.22 | -4.086% | 254 | +24.684% | |
| 2025-10-09 | 39.73 | 39.88 | 39.69 | 39.85 | -0.209% | 18,472 | +19.589% | |
| 2025-10-08 | 39.53 | 39.94 | 39.53 | 39.94 | +2.340% | 8,142 | +19.340% | |
| 2025-10-07 | 39.01 | 39.05 | 39.01 | 39.02 | -1.296% | 3,212 | +22.133% | |
| 2025-10-06 | 39.76 | 39.76 | 39.53 | 39.53 | +1.791% | 535 | +20.550% | |
| 2025-10-03 | 38.84 | 38.84 | 38.84 | 38.84 | -0.245% | 14 | +22.709% | |
| 2025-10-02 | 38.93 | 38.93 | 38.93 | 38.93 | +1.166% | 53 | +22.408% | |
| 2025-10-01 | 38.48 | 38.48 | 38.48 | 38.48 | +1.078% | 22 | +23.836% | |
| 2025-09-30 | 37.95 | 38.07 | 37.95 | 38.07 | +0.047% | 239 | +25.171% | |
| 2025-09-29 | 38.17 | 38.17 | 38.06 | 38.06 | +1.041% | 239 | +25.229% | |
| 2025-09-26 | 37.51 | 37.66 | 37.32 | 37.66 | -0.079% | 1,809 | +26.533% | |
| 2025-09-25 | 37.69 | 37.69 | 37.69 | 37.69 | -0.778% | 158 | +26.433% | |
| 2025-09-24 | 37.97 | 37.99 | 37.95 | 37.99 | -0.693% | 319 | +25.450% | |
| 2025-09-23 | 38.76 | 38.76 | 38.26 | 38.26 | -1.113% | 1,082 | +24.581% | |
| 2025-09-22 | 38.29 | 38.69 | 38.29 | 38.69 | +0.636% | 905 | +23.195% | |
| 2025-09-19 | 38.19 | 38.44 | 38.19 | 38.44 | +0.941% | 20,021 | +23.978% | |
| 2025-09-18 | 37.82 | 38.11 | 37.82 | 38.08 | +2.057% | 930 | +25.144% | |
| 2025-09-17 | 37.44 | 37.44 | 37.07 | 37.31 | -0.332% | 5,141 | +27.719% | |
| 2025-09-16 | 37.45 | 37.45 | 37.44 | 37.44 | -0.180% | 495 | +27.295% | |
| 2025-09-15 | 37.33 | 37.52 | 37.33 | 37.51 | +1.216% | 1,837 | +27.065% | |
| 2025-09-12 | 37.30 | 37.30 | 37.05 | 37.06 | -0.643% | 3,354 | +28.611% | |
| 2025-09-11 | 37.30 | 37.30 | 37.30 | 37.30 | +0.860% | 202 | +27.784% | |
| 2025-09-10 | 36.99 | 36.99 | 36.98 | 36.98 | +0.548% | 208 | +28.882% | |
| 2025-09-09 | 36.67 | 36.78 | 36.67 | 36.78 | +1.438% | 228 | +29.589% | |
| 2025-09-08 | 36.29 | 36.36 | 36.25 | 36.26 | +1.395% | 1,963 | +31.453% | |
| 2025-09-05 | 35.76 | 35.76 | 35.76 | 35.76 | +0.905% | 12 | +33.286% | |
| 2025-09-04 | 35.29 | 35.44 | 35.29 | 35.44 | +0.864% | 440 | +34.492% | |
| 2025-09-03 | 35.13 | 35.13 | 35.13 | 35.13 | +0.360% | 672 | +35.655% | |
| 2025-09-02 | 34.59 | 35.01 | 34.59 | 35.01 | -1.043% | 1,785 | +36.142% | |
| 2025-08-29 | 35.36 | 35.38 | 35.36 | 35.38 | -1.295% | 179 | +34.723% | |
| 2025-08-28 | 35.84 | 35.84 | 35.84 | 35.84 | +1.646% | 245 | +32.979% | |
| 2025-08-27 | 35.26 | 35.26 | 35.26 | 35.26 | +0.651% | 149 | +35.168% | |
| 2025-08-26 | 34.95 | 35.07 | 34.95 | 35.03 | +0.320% | 907 | +36.048% | |
| 2025-08-25 | 34.92 | 34.92 | 34.92 | 34.92 | -0.562% | 105 | +36.484% | |
| 2025-08-22 | 35.13 | 35.13 | 35.12 | 35.12 | +2.000% | 419 | +35.716% | |
| 2025-08-21 | 34.42 | 34.44 | 34.42 | 34.43 | -0.266% | 743 | +38.431% | |
| 2025-08-20 | 34.50 | 34.52 | 34.50 | 34.52 | -0.535% | 442 | +38.062% | |
| 2025-08-19 | 34.90 | 34.90 | 34.70 | 34.70 | -2.005% | 445 | +37.324% | |
| 2025-08-18 | 35.20 | 35.41 | 35.20 | 35.41 | +0.490% | 7,829 | +34.571% | |
| 2025-08-15 | 35.17 | 35.24 | 35.17 | 35.24 | +0.366% | 2,468 | +35.231% | |
| 2025-08-14 | 35.11 | 35.11 | 34.76 | 35.11 | -0.666% | 760 | +35.726% | |
| 2025-08-13 | 35.50 | 35.50 | 35.30 | 35.35 | +0.089% | 1,193 | +34.822% | |
| 2025-08-12 | 34.98 | 35.32 | 34.98 | 35.32 | +1.777% | 468 | +34.942% | |
| 2025-08-11 | 35.11 | 35.11 | 34.70 | 34.70 | -0.825% | 611 | +37.340% | |
| 2025-08-08 | 35.13 | 35.13 | 34.99 | 34.99 | -0.093% | 521 | +36.207% | |
| 2025-08-07 | 35.25 | 35.25 | 35.02 | 35.02 | -0.209% | 824 | +36.081% | |
| 2025-08-06 | 34.95 | 35.10 | 34.94 | 35.10 | +1.634% | 3,737 | +35.796% | |
| 2025-08-05 | 35.04 | 35.04 | 34.53 | 34.53 | -1.255% | 863 | +38.015% | |
| 2025-08-04 | 34.97 | 34.97 | 34.97 | 34.97 | +2.071% | 146 | +36.283% | |
| 2025-08-01 | 34.20 | 34.26 | 34.20 | 34.26 | -2.526% | 492 | +39.106% | |
| 2025-07-31 | 35.23 | 35.23 | 35.15 | 35.15 | -0.264% | 395 | +35.592% | |
| 2025-07-30 | 35.24 | 35.24 | 35.24 | 35.24 | -0.195% | 105 | +35.233% | |
| 2025-07-29 | 35.50 | 35.50 | 35.31 | 35.31 | -0.044% | 1,193 | +34.970% | |
| 2025-07-28 | 35.32 | 35.38 | 35.32 | 35.33 | +0.273% | 913 | +34.911% | |
| 2025-07-25 | 35.23 | 35.23 | 35.23 | 35.23 | +0.386% | 26 | +35.279% | |
| 2025-07-24 | 35.09 | 35.09 | 35.09 | 35.09 | +0.675% | 153 | +35.800% | |
| 2025-07-23 | 34.86 | 34.86 | 34.86 | 34.86 | +0.565% | 164 | +36.717% | |
| 2025-07-22 | 34.66 | 34.66 | 34.66 | 34.66 | -0.614% | 22 | +37.489% | |
| 2025-07-21 | 34.88 | 34.88 | 34.88 | 34.88 | +0.162% | 850 | +36.645% | |
| 2025-07-18 | 34.83 | 34.83 | 34.77 | 34.82 | -0.017% | 392 | +36.867% | |
| 2025-07-17 | 34.95 | 34.95 | 34.66 | 34.83 | +1.088% | 312 | +36.844% | |
| 2025-07-16 | 34.35 | 34.45 | 34.35 | 34.45 | +0.216% | 146 | +38.333% | |
| 2025-07-15 | 34.38 | 34.38 | 34.38 | 34.38 | +0.557% | 300 | +38.633% | |
| 2025-07-14 | 33.97 | 34.25 | 33.97 | 34.19 | +0.981% | 1,500 | +39.405% | |
| 2025-07-11 | 34.08 | 34.08 | 33.85 | 33.85 | -0.951% | 490 | +40.772% | |
| 2025-07-10 | 34.12 | 34.34 | 34.12 | 34.18 | -1.281% | 412 | +39.433% | |
| 2025-07-09 | 34.48 | 34.62 | 34.48 | 34.62 | +0.551% | 588 | +37.648% | |
| 2025-07-08 | 34.52 | 34.52 | 34.40 | 34.43 | +0.215% | 336 | +38.406% | |
| 2025-07-07 | 34.30 | 34.36 | 34.29 | 34.36 | -0.710% | 1,335 | +38.703% | |
| 2025-07-03 | 34.61 | 34.61 | 34.61 | 34.61 | +1.740% | 87 | +37.718% | |
| 2025-07-02 | 34.01 | 34.01 | 34.01 | 34.01 | +0.408% | 102 | +40.114% | |
| 2025-07-01 | 34.07 | 34.07 | 33.85 | 33.88 | -1.510% | 1,215 | +40.686% | |
| 2025-06-30 | 34.35 | 34.40 | 34.35 | 34.40 | +0.858% | 1,587 | +38.561% | |
| 2025-06-27 | 34.09 | 34.22 | 34.03 | 34.10 | +0.140% | 669 | +39.750% | |
| 2025-06-26 | 34.01 | 34.05 | 34.01 | 34.05 | +1.181% | 412 | +39.945% | |
| 2025-06-25 | 33.65 | 33.68 | 33.64 | 33.66 | +0.062% | 1,436 | +41.597% | |
| 2025-06-24 | 33.45 | 33.70 | 33.45 | 33.64 | +2.467% | 4,788 | +41.685% | |
| 2025-06-23 | 32.36 | 32.83 | 32.36 | 32.83 | +1.406% | 260 | +45.181% | |
| 2025-06-20 | 32.48 | 32.48 | 32.37 | 32.37 | -1.099% | 339 | +47.223% | Div $0.018 |
| 2025-06-18 | 32.86 | 32.86 | 32.73 | 32.73 | -0.257% | 1,268 | +45.605% | |
| 2025-06-17 | 33.05 | 33.05 | 32.82 | 32.82 | -0.645% | 371 | +45.231% | |
| 2025-06-16 | 32.42 | 33.11 | 32.42 | 33.03 | +1.884% | 554 | +44.294% | |
| 2025-06-13 | 32.42 | 32.42 | 32.42 | 32.42 | -1.839% | 194 | +47.013% | |
| 2025-06-12 | 33.36 | 33.36 | 33.03 | 33.03 | +0.132% | 20,015 | +44.308% | |
| 2025-06-11 | 33.10 | 33.29 | 32.98 | 32.98 | +0.173% | 5,928 | +44.499% | |
| 2025-06-10 | 32.86 | 32.98 | 32.82 | 32.92 | +0.174% | 4,904 | +44.748% | |
| 2025-06-09 | 33.29 | 33.29 | 32.87 | 32.87 | +0.093% | 1,091 | +45.000% | |
| 2025-06-06 | 32.91 | 32.91 | 32.84 | 32.84 | +1.014% | 31,100 | +45.136% | |
| 2025-06-05 | 33.14 | 33.14 | 32.51 | 32.51 | +0.156% | 3,043 | +46.607% | |
| 2025-06-04 | 32.45 | 32.56 | 32.43 | 32.46 | +0.722% | 2,282 | +46.836% | |
| 2025-06-03 | 32.03 | 32.32 | 32.03 | 32.22 | +0.891% | 1,517 | +47.896% | |
| 2025-06-02 | 31.63 | 31.96 | 31.63 | 31.94 | +0.793% | 2,778 | +49.213% | |
| 2025-05-30 | 31.46 | 31.81 | 31.46 | 31.69 | -0.044% | 590 | +50.397% | |
| 2025-05-29 | 31.74 | 31.79 | 31.70 | 31.70 | -0.004% | 399 | +50.330% | |
| 2025-05-28 | 31.99 | 32.08 | 31.70 | 31.70 | -1.127% | 2,071 | +50.323% | |
| 2025-05-27 | 32.01 | 32.07 | 32.01 | 32.07 | +2.389% | 355 | +48.629% | |
| 2025-05-23 | 31.38 | 31.38 | 31.32 | 31.32 | -0.428% | 1,701 | +52.180% | |
| 2025-05-22 | 31.52 | 31.61 | 31.45 | 31.45 | +0.663% | 639 | +51.529% | |
| 2025-05-21 | 31.24 | 31.24 | 31.24 | 31.24 | -1.693% | 18 | +52.534% | |
| 2025-05-20 | 31.70 | 31.78 | 31.70 | 31.78 | -0.241% | 356 | +49.951% | |
| 2025-05-19 | 31.91 | 31.91 | 31.86 | 31.86 | +0.124% | 681 | +49.590% | |
| 2025-05-16 | 31.90 | 31.94 | 31.72 | 31.82 | +0.029% | 1,326 | +49.776% | |
| 2025-05-15 | 31.91 | 31.91 | 31.81 | 31.81 | -0.895% | 261 | +49.819% | |
| 2025-05-14 | 32.29 | 32.29 | 32.10 | 32.10 | +0.369% | 171 | +48.478% | |
| 2025-05-13 | 31.87 | 32.13 | 31.87 | 31.98 | +2.029% | 687 | +49.025% | |
| 2025-05-12 | 31.05 | 31.42 | 31.05 | 31.34 | +4.026% | 788 | +52.049% | |
| 2025-05-09 | 30.23 | 30.23 | 30.09 | 30.13 | -0.071% | 902 | +58.171% | |
| 2025-05-08 | 30.09 | 30.48 | 30.09 | 30.15 | +1.451% | 15,647 | +58.060% | |
| 2025-05-07 | 29.62 | 29.78 | 29.62 | 29.72 | +0.437% | 290 | +60.353% | |
| 2025-05-06 | 29.74 | 29.74 | 29.51 | 29.59 | -1.081% | 1,364 | +61.053% | |
| 2025-05-05 | 29.92 | 29.92 | 29.91 | 29.91 | +0.328% | 485 | +59.312% | |
| 2025-05-02 | 29.66 | 29.92 | 29.66 | 29.82 | +2.105% | 5,573 | +59.835% | |
| 2025-05-01 | 29.45 | 29.45 | 29.20 | 29.20 | +1.400% | 1,216 | +63.200% | |
| 2025-04-30 | 28.59 | 28.80 | 28.56 | 28.80 | +0.054% | 351 | +65.485% | |
| 2025-04-29 | 28.63 | 28.78 | 28.63 | 28.78 | +0.939% | 711 | +65.574% | |
| 2025-04-28 | 28.38 | 28.52 | 28.38 | 28.52 | -0.232% | 525 | +67.129% | |
| 2025-04-25 | 28.58 | 28.58 | 28.58 | 28.58 | +1.419% | 13 | +66.741% | |
| 2025-04-24 | 27.88 | 28.21 | 27.88 | 28.18 | +2.097% | 982 | +69.107% | |
| 2025-04-23 | 27.56 | 27.63 | 27.56 | 27.60 | +4.315% | 1,998 | +72.652% | |
| 2025-04-22 | 26.38 | 26.49 | 26.38 | 26.46 | +2.267% | 1,047 | +80.102% | |
| 2025-04-21 | 25.78 | 25.88 | 25.66 | 25.88 | -2.402% | 426 | +84.185% | |
| 2025-04-17 | 26.53 | 26.53 | 26.51 | 26.51 | -0.397% | 218 | +79.762% | |
| 2025-04-16 | 26.90 | 26.90 | 26.62 | 26.62 | -2.376% | 1,261 | +79.047% | |
| 2025-04-15 | 27.27 | 27.27 | 27.27 | 27.27 | +0.658% | 62 | +74.794% | |
| 2025-04-14 | 27.16 | 27.16 | 27.08 | 27.09 | 0.000% | 289 | +75.944% |