TSYY
GraniteShares YieldBOOST TSLA ETF
stockNASDAQETF
At CloseOct 2, 2026 12:56:59 PM EDT
19.67USD+0.231%(+19.67)14,366
19.08Bid20.31Ask1.23SpreadPre-marketOct 2, 2026 8:55:30 AM EDT
19.60USD0.000%(0.00)
TSYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.56 | 19.70 | 19.56 | 19.67 | +0.645% | 20,730 | 0.000% | |
| 2026-10-01 | 19.55 | 19.62 | 19.51 | 19.54 | +0.095% | 17,895 | +0.645% | |
| 2026-09-30 | 19.46 | 19.53 | 19.35 | 19.53 | +0.200% | 14,855 | +0.741% | |
| 2026-09-29 | 19.63 | 19.63 | 19.46 | 19.49 | -1.017% | 23,653 | +0.942% | |
| 2026-09-28 | 20.25 | 20.25 | 19.62 | 19.69 | -3.212% | 28,269 | -0.084% | |
| 2026-09-25 | 20.44 | 20.44 | 20.20 | 20.34 | -0.999% | 10,795 | -3.294% | |
| 2026-09-24 | 20.48 | 20.57 | 20.48 | 20.55 | +0.172% | 16,695 | -4.260% | |
| 2026-09-23 | 20.49 | 20.57 | 20.49 | 20.51 | +0.098% | 18,938 | -4.096% | |
| 2026-09-22 | 20.46 | 20.49 | 20.45 | 20.49 | +0.156% | 13,654 | -4.002% | |
| 2026-09-21 | 20.41 | 20.49 | 20.41 | 20.46 | +0.186% | 28,819 | -3.852% | |
| 2026-09-18 | 20.41 | 20.42 | 20.33 | 20.42 | -0.487% | 16,384 | -3.673% | |
| 2026-09-17 | 20.50 | 20.59 | 20.48 | 20.52 | +0.539% | 26,531 | -4.142% | |
| 2026-09-16 | 20.30 | 20.45 | 20.30 | 20.41 | +0.790% | 13,794 | -3.626% | |
| 2026-09-15 | 20.29 | 20.37 | 20.25 | 20.25 | -0.394% | 13,468 | -2.864% | |
| 2026-09-14 | 20.22 | 20.36 | 20.17 | 20.33 | +0.049% | 24,046 | -3.246% | |
| 2026-09-11 | 20.24 | 20.32 | 20.24 | 20.32 | -0.343% | 16,977 | -3.199% | |
| 2026-09-10 | 20.28 | 20.46 | 20.28 | 20.39 | +0.049% | 21,626 | -3.531% | |
| 2026-09-09 | 20.35 | 20.47 | 20.35 | 20.38 | -0.098% | 16,191 | -3.484% | |
| 2026-09-08 | 20.06 | 20.45 | 20.06 | 20.40 | +1.543% | 34,034 | -3.578% | |
| 2026-09-04 | 20.25 | 20.29 | 19.90 | 20.09 | -2.000% | 29,650 | -2.091% | |
| 2026-09-03 | 20.33 | 20.54 | 20.33 | 20.50 | +1.687% | 36,798 | -4.049% | |
| 2026-09-02 | 20.21 | 20.25 | 20.10 | 20.16 | -0.174% | 18,177 | -2.431% | |
| 2026-09-01 | 20.24 | 20.25 | 20.15 | 20.20 | -0.836% | 33,918 | -2.601% | |
| 2026-08-31 | 20.25 | 20.40 | 20.25 | 20.37 | +0.224% | 21,097 | -3.415% | |
| 2026-08-28 | 20.42 | 20.42 | 20.15 | 20.32 | -0.926% | 15,813 | -3.199% | |
| 2026-08-27 | 20.35 | 20.55 | 20.35 | 20.51 | +1.024% | 15,929 | -4.096% | |
| 2026-08-26 | 20.23 | 20.39 | 20.20 | 20.30 | -0.088% | 10,872 | -3.114% | |
| 2026-08-25 | 20.31 | 20.44 | 20.31 | 20.32 | +0.099% | 25,728 | -3.199% | |
| 2026-08-24 | 20.39 | 20.40 | 20.30 | 20.30 | -0.539% | 33,616 | -3.103% | |
| 2026-08-21 | 20.34 | 20.44 | 20.34 | 20.41 | -0.293% | 15,895 | -3.626% | |
| 2026-08-20 | 20.44 | 20.50 | 20.41 | 20.47 | -0.122% | 14,877 | -3.908% | |
| 2026-08-19 | 20.31 | 20.50 | 20.30 | 20.50 | +1.084% | 31,101 | -4.025% | |
| 2026-08-18 | 20.21 | 20.35 | 20.21 | 20.28 | -0.436% | 27,078 | -2.985% | |
| 2026-08-17 | 20.38 | 20.39 | 20.34 | 20.36 | -0.152% | 37,817 | -3.408% | |
| 2026-08-14 | 20.37 | 20.43 | 20.36 | 20.39 | -0.585% | 19,973 | -3.555% | |
| 2026-08-13 | 20.32 | 20.53 | 20.32 | 20.52 | +0.910% | 35,724 | -4.119% | |
| 2026-08-12 | 20.42 | 20.42 | 20.26 | 20.33 | -0.098% | 21,287 | -3.246% | |
| 2026-08-11 | 20.34 | 20.42 | 20.32 | 20.35 | -0.107% | 30,904 | -3.342% | |
| 2026-08-10 | 20.33 | 20.39 | 20.29 | 20.37 | +0.206% | 38,699 | -3.445% | |
| 2026-08-07 | 20.21 | 20.36 | 20.21 | 20.33 | -0.140% | 36,065 | -3.246% | |
| 2026-08-06 | 20.29 | 20.39 | 20.27 | 20.36 | +0.071% | 15,892 | -3.382% | |
| 2026-08-05 | 20.35 | 20.43 | 20.32 | 20.34 | -0.236% | 20,720 | -3.313% | |
| 2026-08-04 | 20.32 | 20.41 | 20.32 | 20.39 | +0.281% | 22,521 | -3.541% | |
| 2026-08-03 | 20.25 | 20.37 | 20.25 | 20.34 | +0.519% | 21,481 | -3.270% | |
| 2026-07-31 | 20.15 | 20.28 | 19.96 | 20.23 | -0.296% | 26,178 | -2.768% | |
| 2026-07-30 | 20.12 | 20.34 | 20.12 | 20.29 | +1.223% | 37,761 | -3.056% | |
| 2026-07-29 | 20.19 | 20.24 | 19.99 | 20.04 | -0.719% | 33,836 | -1.870% | |
| 2026-07-28 | 20.12 | 20.25 | 20.08 | 20.19 | -0.296% | 36,128 | -2.576% | |
| 2026-07-27 | 20.26 | 20.29 | 20.22 | 20.25 | -0.148% | 29,133 | -2.864% | |
| 2026-07-24 | 20.28 | 20.30 | 20.27 | 20.28 | -1.025% | 29,889 | -3.008% | |
| 2026-07-23 | 20.66 | 20.79 | 20.47 | 20.49 | -4.073% | 87,498 | -4.002% | |
| 2026-07-22 | 21.36 | 21.50 | 21.36 | 21.36 | -0.280% | 33,738 | -7.912% | |
| 2026-07-21 | 21.34 | 21.56 | 21.34 | 21.42 | +0.563% | 23,963 | -8.170% | |
| 2026-07-20 | 21.95 | 21.95 | 21.30 | 21.30 | -2.371% | 31,785 | -7.653% | |
| 2026-07-17 | 21.81 | 21.90 | 21.64 | 21.82 | -2.121% | 24,004 | -9.842% | |
| 2026-07-16 | 22.28 | 22.39 | 22.19 | 22.29 | -0.268% | 33,650 | -11.754% | |
| 2026-07-15 | 22.43 | 22.50 | 22.32 | 22.35 | +0.090% | 17,142 | -11.991% | |
| 2026-07-14 | 22.36 | 22.44 | 22.28 | 22.33 | +0.090% | 23,378 | -11.912% | |
| 2026-07-13 | 22.73 | 22.73 | 22.30 | 22.31 | -2.235% | 28,524 | -11.833% | |
| 2026-07-10 | 22.93 | 22.98 | 22.76 | 22.82 | -0.696% | 27,723 | -13.804% | |
| 2026-07-09 | 22.74 | 23.02 | 22.65 | 22.98 | +1.144% | 24,558 | -14.404% | |
| 2026-07-08 | 22.79 | 22.88 | 22.70 | 22.72 | -0.873% | 20,675 | -13.424% | |
| 2026-07-07 | 23.20 | 23.30 | 22.91 | 22.92 | -1.419% | 32,948 | -14.180% | |
| 2026-07-06 | 22.53 | 23.26 | 22.42 | 23.25 | +2.785% | 84,977 | -15.398% | |
| 2026-07-02 | 23.24 | 23.38 | 22.53 | 22.62 | -3.416% | 114,107 | -13.042% | |
| 2026-07-01 | 23.37 | 23.48 | 23.37 | 23.42 | +0.128% | 34,462 | -16.012% | |
| 2026-06-30 | 23.28 | 23.43 | 23.28 | 23.39 | +0.516% | 70,510 | -15.904% | |
| 2026-06-29 | 22.61 | 23.33 | 22.61 | 23.27 | +2.919% | 61,488 | -15.471% | |
| 2026-06-26 | 22.44 | 22.89 | 22.44 | 22.61 | -0.790% | 41,699 | -13.003% | |
| 2026-06-25 | 22.82 | 22.91 | 22.79 | 22.79 | -0.131% | 38,137 | -13.690% | |
| 2026-06-24 | 23.03 | 23.20 | 22.82 | 22.82 | -1.169% | 29,662 | -13.804% | |
| 2026-06-23 | 23.40 | 23.43 | 23.05 | 23.09 | -2.368% | 42,978 | -14.812% | |
| 2026-06-22 | 23.14 | 23.76 | 23.14 | 23.65 | +1.502% | 95,082 | -16.829% | |
| 2026-06-18 | 23.23 | 23.38 | 22.79 | 23.30 | -0.086% | 45,265 | -15.579% | |
| 2026-06-17 | 23.44 | 23.59 | 23.32 | 23.32 | -0.935% | 90,304 | -15.652% | |
| 2026-06-16 | 23.49 | 23.65 | 23.20 | 23.54 | +0.042% | 88,828 | -16.440% | |
| 2026-06-15 | 23.54 | 23.64 | 23.50 | 23.53 | +0.513% | 95,131 | -16.405% | |
| 2026-06-12 | 23.23 | 23.42 | 23.03 | 23.41 | -0.043% | 85,444 | -15.976% | |
| 2026-06-11 | 23.23 | 23.50 | 23.09 | 23.42 | +1.385% | 69,285 | -16.012% | |
| 2026-06-10 | 23.25 | 23.41 | 23.09 | 23.10 | -1.071% | 71,428 | -14.848% | |
| 2026-06-09 | 23.64 | 23.79 | 23.18 | 23.35 | -0.681% | 83,491 | -15.760% | |
| 2026-06-08 | 22.95 | 23.65 | 22.93 | 23.51 | +2.574% | 128,256 | -16.333% | |
| 2026-06-05 | 23.63 | 23.77 | 22.92 | 22.92 | -3.859% | 121,884 | -14.180% | |
| 2026-06-04 | 23.85 | 23.99 | 23.81 | 23.84 | -0.251% | 86,777 | -17.492% | |
| 2026-06-03 | 23.79 | 24.20 | 23.78 | 23.90 | +0.168% | 158,173 | -17.699% | |
| 2026-06-02 | 22.76 | 23.94 | 20.28 | 23.86 | -0.251% | 225,465 | -17.561% | 1-for-8 split |
| 2026-06-01 | 24.08 | 24.32 | 23.72 | 23.92 | -2.288% | 262,592 | -17.768% | |
| 2026-05-29 | 24.40 | 24.48 | 24.32 | 24.48 | -0.810% | 113,039 | -19.649% | |
| 2026-05-28 | 24.56 | 24.72 | 24.48 | 24.68 | +0.489% | 124,417 | -20.300% | |
| 2026-05-27 | 24.56 | 24.72 | 24.56 | 24.56 | 0.000% | 124,439 | -19.910% | |
| 2026-05-26 | 24.48 | 24.64 | 24.48 | 24.56 | +0.327% | 116,804 | -19.910% | |
| 2026-05-22 | 24.32 | 24.56 | 24.30 | 24.48 | -0.326% | 95,197 | -19.649% | |
| 2026-05-21 | 24.56 | 24.72 | 24.48 | 24.56 | -0.163% | 78,330 | -19.910% | |
| 2026-05-20 | 24.40 | 24.64 | 24.40 | 24.60 | +0.985% | 64,003 | -20.041% | |
| 2026-05-19 | 24.24 | 24.40 | 24.16 | 24.36 | -0.490% | 96,627 | -19.253% | |
| 2026-05-18 | 24.72 | 24.80 | 24.48 | 24.48 | -1.608% | 86,020 | -19.649% | |
| 2026-05-15 | 25.36 | 25.36 | 24.80 | 24.88 | -4.012% | 119,678 | -20.941% | |
| 2026-05-14 | 25.92 | 26.00 | 25.84 | 25.92 | 0.000% | 77,444 | -24.113% | |
| 2026-05-13 | 25.68 | 26.00 | 25.60 | 25.92 | +1.250% | 118,876 | -24.113% | |
| 2026-05-12 | 25.68 | 25.84 | 25.44 | 25.60 | -0.929% | 84,176 | -23.164% | |
| 2026-05-11 | 25.60 | 25.92 | 25.60 | 25.84 | +0.467% | 113,964 | -23.878% | |
| 2026-05-08 | 25.68 | 25.84 | 25.68 | 25.72 | -1.077% | 58,617 | -23.523% | |
| 2026-05-07 | 25.84 | 26.08 | 25.84 | 26.00 | +1.562% | 112,272 | -24.346% | |
| 2026-05-06 | 25.28 | 25.76 | 25.28 | 25.60 | +0.629% | 103,592 | -23.164% | |
| 2026-05-05 | 25.52 | 25.68 | 25.36 | 25.44 | 0.000% | 83,502 | -22.681% | |
| 2026-05-04 | 25.36 | 25.52 | 25.28 | 25.44 | +0.315% | 131,373 | -22.681% | |
| 2026-05-01 | 25.04 | 25.44 | 25.04 | 25.36 | -0.314% | 79,753 | -22.437% | |
| 2026-04-30 | 25.04 | 25.60 | 24.80 | 25.44 | +1.274% | 139,378 | -22.681% | |
| 2026-04-29 | 25.20 | 25.28 | 24.96 | 25.12 | -0.317% | 77,342 | -21.696% | |
| 2026-04-28 | 25.20 | 25.52 | 25.20 | 25.20 | -0.943% | 68,451 | -21.944% | |
| 2026-04-27 | 25.36 | 25.60 | 25.04 | 25.44 | -0.625% | 107,932 | -22.681% | |
| 2026-04-24 | 25.60 | 25.92 | 25.44 | 25.60 | -1.235% | 91,513 | -23.164% | |
| 2026-04-23 | 26.32 | 26.48 | 25.84 | 25.92 | -2.556% | 132,045 | -24.113% | |
| 2026-04-22 | 26.56 | 26.80 | 26.48 | 26.60 | +0.758% | 84,362 | -26.053% | |
| 2026-04-21 | 26.64 | 26.76 | 26.40 | 26.40 | -0.901% | 75,272 | -25.492% | |
| 2026-04-20 | 26.72 | 26.80 | 26.56 | 26.64 | -0.299% | 69,627 | -26.164% | |
| 2026-04-17 | 26.72 | 26.88 | 26.72 | 26.72 | -1.183% | 91,007 | -26.385% | |
| 2026-04-16 | 27.12 | 27.12 | 26.96 | 27.04 | 0.000% | 79,721 | -27.256% | |
| 2026-04-15 | 26.88 | 27.20 | 26.88 | 27.04 | +0.595% | 91,580 | -27.256% | |
| 2026-04-14 | 26.48 | 26.96 | 26.48 | 26.88 | +1.205% | 95,267 | -26.823% | |
| 2026-04-13 | 26.16 | 26.64 | 26.12 | 26.56 | +1.685% | 108,151 | -25.941% | |
| 2026-04-10 | 26.00 | 26.36 | 25.84 | 26.12 | -1.508% | 125,019 | -24.694% | |
| 2026-04-09 | 26.32 | 26.71 | 26.16 | 26.52 | +0.303% | 92,623 | -25.830% | |
| 2026-04-08 | 27.20 | 27.28 | 26.32 | 26.44 | -0.602% | 93,246 | -25.605% | |
| 2026-04-07 | 26.56 | 26.64 | 26.32 | 26.60 | -1.042% | 141,340 | -26.053% | |
| 2026-04-06 | 27.28 | 27.52 | 26.40 | 26.88 | -1.466% | 176,019 | -26.823% | |
| 2026-04-02 | 27.28 | 27.64 | 27.12 | 27.28 | -3.125% | 115,885 | -27.896% | |
| 2026-04-01 | 28.00 | 28.24 | 27.92 | 28.16 | +1.441% | 119,597 | -30.149% | |
| 2026-03-31 | 27.36 | 27.92 | 27.36 | 27.76 | +2.059% | 152,080 | -29.143% | |
| 2026-03-30 | 27.68 | 27.76 | 27.12 | 27.20 | -1.592% | 215,338 | -27.684% | |
| 2026-03-27 | 28.24 | 28.24 | 27.44 | 27.64 | -3.940% | 165,369 | -28.835% | |
| 2026-03-26 | 29.12 | 29.28 | 28.72 | 28.77 | -1.997% | 120,957 | -31.639% | |
| 2026-03-25 | 29.44 | 29.76 | 29.28 | 29.36 | +0.548% | 141,061 | -33.004% | |
| 2026-03-24 | 28.96 | 29.44 | 28.96 | 29.20 | -0.273% | 100,682 | -32.637% | |
| 2026-03-23 | 29.04 | 29.68 | 29.04 | 29.28 | +0.826% | 231,710 | -32.821% | |
| 2026-03-20 | 29.36 | 29.44 | 28.96 | 29.04 | -2.941% | 203,225 | -32.266% | |
| 2026-03-19 | 30.40 | 30.40 | 29.84 | 29.92 | -2.604% | 200,522 | -34.258% | |
| 2026-03-18 | 31.20 | 31.44 | 30.64 | 30.72 | -1.538% | 120,475 | -35.970% | |
| 2026-03-17 | 31.12 | 31.28 | 30.92 | 31.20 | +0.257% | 86,274 | -36.955% | |
| 2026-03-16 | 30.88 | 31.59 | 30.88 | 31.12 | +1.567% | 145,437 | -36.793% | |
| 2026-03-13 | 31.12 | 31.20 | 30.56 | 30.64 | -3.038% | 158,208 | -35.803% | |
| 2026-03-12 | 32.00 | 32.00 | 31.44 | 31.60 | -1.250% | 128,777 | -37.753% | |
| 2026-03-11 | 31.52 | 32.16 | 31.44 | 32.00 | +2.041% | 117,005 | -38.531% | |
| 2026-03-10 | 31.36 | 31.76 | 31.28 | 31.36 | 0.000% | 112,928 | -37.277% | |
| 2026-03-09 | 30.64 | 31.72 | 29.92 | 31.36 | +0.513% | 215,751 | -37.277% | |
| 2026-03-06 | 31.28 | 31.56 | 31.04 | 31.20 | -3.465% | 188,121 | -36.955% | |
| 2026-03-05 | 32.08 | 32.40 | 31.92 | 32.32 | +0.124% | 175,185 | -39.140% | |
| 2026-03-04 | 31.84 | 32.56 | 31.76 | 32.28 | +2.152% | 159,378 | -39.064% | |
| 2026-03-03 | 31.92 | 31.92 | 31.36 | 31.60 | -2.469% | 175,047 | -37.753% | |
| 2026-03-02 | 31.28 | 32.40 | 31.20 | 32.40 | +0.746% | 150,401 | -39.290% | |
| 2026-02-27 | 32.16 | 32.40 | 31.84 | 32.16 | -3.365% | 150,263 | -38.837% | |
| 2026-02-26 | 33.60 | 33.60 | 33.04 | 33.28 | -0.952% | 130,750 | -40.895% | |
| 2026-02-25 | 33.28 | 33.76 | 33.28 | 33.60 | +1.205% | 137,272 | -41.458% | |
| 2026-02-24 | 32.24 | 33.20 | 32.16 | 33.20 | +2.217% | 349,140 | -40.753% | |
| 2026-02-23 | 33.28 | 33.36 | 31.76 | 32.48 | -3.333% | 343,199 | -39.440% | |
| 2026-02-20 | 33.28 | 33.68 | 33.04 | 33.60 | -2.098% | 200,312 | -41.458% | |
| 2026-02-19 | 34.08 | 34.48 | 33.76 | 34.32 | +0.182% | 275,815 | -42.686% | |
| 2026-02-18 | 34.32 | 34.80 | 34.12 | 34.26 | -0.182% | 126,004 | -42.582% | |
| 2026-02-17 | 34.72 | 34.72 | 33.20 | 34.32 | -1.831% | 308,960 | -42.686% | |
| 2026-02-13 | 34.72 | 35.40 | 34.32 | 34.96 | -2.237% | 215,143 | -43.736% | |
| 2026-02-12 | 36.64 | 36.88 | 35.44 | 35.76 | -2.188% | 241,307 | -44.994% | |
| 2026-02-11 | 36.32 | 36.64 | 36.16 | 36.56 | +0.772% | 178,637 | -46.198% | |
| 2026-02-10 | 36.08 | 36.40 | 36.04 | 36.28 | +0.778% | 112,921 | -45.783% | |
| 2026-02-09 | 35.12 | 36.24 | 34.88 | 36.00 | +2.740% | 181,866 | -45.361% | |
| 2026-02-06 | 34.16 | 35.36 | 34.00 | 35.04 | +0.690% | 416,749 | -43.864% | |
| 2026-02-05 | 35.04 | 35.27 | 34.24 | 34.80 | -2.466% | 352,736 | -43.477% | |
| 2026-02-04 | 37.60 | 37.84 | 35.44 | 35.68 | -5.106% | 337,999 | -44.871% | |
| 2026-02-03 | 37.92 | 38.22 | 36.73 | 37.60 | 0.000% | 258,989 | -47.686% | |
| 2026-02-02 | 37.68 | 38.32 | 36.80 | 37.60 | -2.490% | 276,424 | -47.686% | |
| 2026-01-30 | 37.60 | 39.20 | 37.52 | 38.56 | +0.626% | 320,936 | -48.989% | |
| 2026-01-29 | 39.76 | 39.92 | 38.16 | 38.32 | -2.245% | 306,535 | -48.669% | |
| 2026-01-28 | 39.04 | 39.44 | 38.88 | 39.20 | +1.240% | 201,979 | -49.821% | |
| 2026-01-27 | 38.88 | 39.16 | 38.72 | 38.72 | -0.206% | 200,688 | -49.199% | |
| 2026-01-26 | 39.04 | 39.28 | 38.80 | 38.80 | -1.020% | 307,305 | -49.304% | |
| 2026-01-23 | 39.20 | 39.36 | 39.12 | 39.20 | -2.584% | 186,869 | -49.821% | |
| 2026-01-22 | 39.76 | 40.32 | 39.60 | 40.24 | +2.028% | 232,894 | -51.118% | |
| 2026-01-21 | 38.32 | 40.16 | 38.16 | 39.44 | +3.138% | 383,744 | -50.127% | |
| 2026-01-20 | 39.76 | 39.84 | 38.08 | 38.24 | -6.090% | 411,145 | -48.562% | |
| 2026-01-16 | 41.04 | 41.44 | 40.40 | 40.72 | -2.863% | 462,719 | -51.694% | |
| 2026-01-15 | 42.16 | 42.48 | 41.84 | 41.92 | 0.000% | 281,447 | -53.077% | |
| 2026-01-14 | 42.16 | 42.16 | 41.52 | 41.92 | -0.569% | 200,814 | -53.077% | |
| 2026-01-13 | 42.32 | 42.40 | 42.00 | 42.16 | -0.378% | 149,663 | -53.344% | |
| 2026-01-12 | 41.28 | 42.48 | 40.96 | 42.32 | +1.927% | 207,610 | -53.521% | |
| 2026-01-09 | 40.80 | 41.88 | 40.16 | 41.52 | -0.575% | 276,585 | -52.625% | |
| 2026-01-08 | 41.12 | 41.92 | 40.80 | 41.76 | +0.772% | 244,323 | -52.898% | |
| 2026-01-07 | 41.92 | 42.32 | 41.40 | 41.44 | -0.193% | 244,579 | -52.534% | |
| 2026-01-06 | 43.36 | 43.36 | 41.20 | 41.52 | -4.771% | 321,592 | -52.625% | |
| 2026-01-05 | 42.88 | 44.08 | 42.67 | 43.60 | +4.406% | 278,405 | -54.885% | |
| 2026-01-02 | 43.92 | 44.08 | 41.52 | 41.76 | -5.946% | 478,592 | -52.898% | Div $0.143 |
| 2025-12-31 | 44.96 | 45.12 | 44.40 | 44.40 | -1.246% | 275,398 | -55.698% | |
| 2025-12-30 | 45.76 | 45.80 | 44.92 | 44.96 | -1.230% | 369,935 | -56.250% | |
| 2025-12-29 | 47.04 | 47.04 | 45.52 | 45.52 | -4.530% | 478,244 | -56.788% | |
| 2025-12-26 | 48.96 | 49.28 | 47.68 | 47.68 | -4.944% | 475,413 | -58.746% | Div $0.163 |
| 2025-12-24 | 50.24 | 50.32 | 49.52 | 50.16 | +0.481% | 190,356 | -60.785% | |
| 2025-12-23 | 50.08 | 50.16 | 49.84 | 49.92 | -0.319% | 222,927 | -60.597% | |
| 2025-12-22 | 50.00 | 50.24 | 49.92 | 50.08 | +0.968% | 184,453 | -60.723% | |
| 2025-12-19 | 49.60 | 49.68 | 49.04 | 49.60 | -2.208% | 264,352 | -60.343% | |
| 2025-12-18 | 50.08 | 51.04 | 49.99 | 50.72 | +2.423% | 320,450 | -61.218% | |
| 2025-12-17 | 50.24 | 50.32 | 49.44 | 49.52 | -1.276% | 232,962 | -60.279% | |
| 2025-12-16 | 49.44 | 50.24 | 49.12 | 50.16 | +1.292% | 215,094 | -60.785% | |
| 2025-12-15 | 49.20 | 49.60 | 49.20 | 49.52 | +1.309% | 226,657 | -60.279% | |
| 2025-12-12 | 48.16 | 49.10 | 47.52 | 48.88 | -0.489% | 302,275 | -59.759% | |
| 2025-12-11 | 49.44 | 49.60 | 48.52 | 49.12 | -0.808% | 278,140 | -59.955% | |
| 2025-12-10 | 48.72 | 49.76 | 48.13 | 49.52 | +1.809% | 266,502 | -60.279% | |
| 2025-12-09 | 47.76 | 49.12 | 47.52 | 48.64 | +1.333% | 143,418 | -59.560% | |
| 2025-12-08 | 48.56 | 48.56 | 47.62 | 48.00 | -1.316% | 445,933 | -59.021% | |
| 2025-12-05 | 48.72 | 48.80 | 48.16 | 48.64 | -2.720% | 507,538 | -59.560% | |
| 2025-12-04 | 49.52 | 50.00 | 49.44 | 50.00 | +1.461% | 211,405 | -60.660% | |
| 2025-12-03 | 48.80 | 49.42 | 48.64 | 49.28 | +1.987% | 194,143 | -60.085% | |
| 2025-12-02 | 48.40 | 48.79 | 47.52 | 48.32 | 0.000% | 243,321 | -59.292% | |
| 2025-12-01 | 47.76 | 48.40 | 47.76 | 48.32 | +0.499% | 185,045 | -59.292% | |
| 2025-11-28 | 47.92 | 48.16 | 47.84 | 48.08 | -1.797% | 150,007 | -59.089% | Div $0.158 |
| 2025-11-26 | 48.88 | 49.12 | 48.64 | 48.96 | +0.658% | 235,698 | -59.824% | |
| 2025-11-25 | 48.32 | 48.72 | 47.68 | 48.64 | +0.662% | 211,716 | -59.560% | |
| 2025-11-24 | 47.12 | 48.54 | 47.12 | 48.32 | +4.498% | 368,051 | -59.292% | |
| 2025-11-21 | 47.36 | 47.70 | 45.28 | 46.24 | -4.463% | 440,784 | -57.461% | |
| 2025-11-20 | 49.52 | 50.40 | 48.32 | 48.40 | -1.144% | 423,002 | -59.360% | |
| 2025-11-19 | 48.96 | 49.44 | 48.48 | 48.96 | +0.824% | 224,615 | -59.824% | |
| 2025-11-18 | 48.80 | 49.20 | 47.84 | 48.56 | -1.461% | 297,791 | -59.493% | |
| 2025-11-17 | 48.16 | 49.84 | 48.16 | 49.28 | +0.489% | 444,935 | -60.085% | |
| 2025-11-14 | 48.40 | 50.44 | 48.32 | 49.04 | -4.219% | 699,486 | -59.890% | |
| 2025-11-13 | 54.56 | 54.64 | 50.88 | 51.20 | -7.246% | 881,396 | -61.582% | |
| 2025-11-12 | 56.16 | 56.24 | 54.88 | 55.20 | -1.429% | 395,018 | -64.366% | |
| 2025-11-11 | 55.68 | 56.00 | 55.12 | 56.00 | 0.000% | 261,003 | -64.875% | |
| 2025-11-10 | 55.60 | 56.16 | 55.20 | 56.00 | +1.449% | 402,022 | -64.875% | |
| 2025-11-07 | 57.60 | 57.76 | 54.72 | 55.20 | -8.245% | 896,092 | -64.366% | |
| 2025-11-06 | 61.84 | 62.32 | 58.88 | 60.16 | -2.464% | 656,099 | -67.304% | |
| 2025-11-05 | 60.80 | 61.92 | 59.68 | 61.68 | +2.527% | 508,005 | -68.110% | |
| 2025-11-04 | 61.04 | 61.61 | 60.00 | 60.16 | -3.093% | 453,621 | -67.304% | |
| 2025-11-03 | 61.04 | 62.16 | 60.96 | 62.08 | +1.704% | 339,737 | -68.315% | |
| 2025-10-31 | 61.04 | 61.20 | 60.80 | 61.04 | -2.054% | 482,581 | -67.775% | |
| 2025-10-30 | 62.24 | 62.64 | 61.84 | 62.32 | -0.384% | 548,709 | -68.437% | |
| 2025-10-29 | 62.56 | 62.64 | 62.16 | 62.56 | +0.385% | 293,161 | -68.558% | |
| 2025-10-28 | 62.16 | 62.48 | 61.92 | 62.32 | +0.646% | 268,520 | -68.437% | |
| 2025-10-27 | 61.04 | 62.16 | 60.91 | 61.92 | +1.842% | 348,456 | -68.233% | |
| 2025-10-24 | 61.76 | 61.84 | 59.92 | 60.80 | -4.282% | 438,700 | -67.648% | |
| 2025-10-23 | 59.64 | 63.60 | 58.73 | 63.52 | +3.655% | 679,253 | -69.033% | |
| 2025-10-22 | 61.44 | 61.52 | 60.08 | 61.28 | -0.260% | 474,812 | -67.901% | |
| 2025-10-21 | 61.60 | 61.76 | 61.20 | 61.44 | -0.260% | 254,078 | -67.985% | |
| 2025-10-20 | 61.12 | 61.60 | 61.04 | 61.60 | +1.183% | 284,286 | -68.068% | |
| 2025-10-17 | 60.32 | 61.12 | 60.24 | 60.88 | -2.059% | 338,083 | -67.691% | |
| 2025-10-16 | 62.48 | 62.72 | 61.68 | 62.16 | -0.257% | 458,253 | -68.356% | |
| 2025-10-15 | 62.16 | 62.56 | 61.60 | 62.32 | +0.776% | 320,291 | -68.437% | |
| 2025-10-14 | 61.44 | 62.08 | 60.64 | 61.84 | -0.387% | 258,181 | -68.192% | |
| 2025-10-13 | 61.20 | 62.16 | 60.95 | 62.08 | +3.882% | 324,937 | -68.315% | |
| 2025-10-10 | 64.96 | 65.28 | 59.52 | 59.76 | -10.000% | 1,053,686 | -67.085% | |
| 2025-10-09 | 65.60 | 66.48 | 64.92 | 66.40 | +0.728% | 474,230 | -70.377% | |
| 2025-10-08 | 65.44 | 66.16 | 64.16 | 65.92 | +1.229% | 380,033 | -70.161% | |
| 2025-10-07 | 65.92 | 66.30 | 64.96 | 65.12 | -1.691% | 342,807 | -69.794% | |
| 2025-10-06 | 65.56 | 66.24 | 65.04 | 66.24 | +2.096% | 343,552 | -70.305% | |
| 2025-10-03 | 67.44 | 67.76 | 61.76 | 64.88 | -4.476% | 1,211,286 | -69.682% | |
| 2025-10-02 | 70.08 | 70.08 | 67.76 | 67.92 | -2.189% | 690,612 | -71.039% | |
| 2025-10-01 | 68.00 | 69.52 | 67.78 | 69.44 | +2.358% | 286,540 | -71.673% | |
| 2025-09-30 | 67.68 | 68.00 | 66.92 | 67.84 | +0.236% | 291,589 | -71.005% | |
| 2025-09-29 | 67.76 | 68.16 | 67.44 | 67.68 | +0.475% | 334,811 | -70.937% | |
| 2025-09-26 | 66.72 | 67.44 | 65.52 | 67.36 | -0.119% | 347,547 | -70.799% | |
| 2025-09-25 | 68.48 | 68.48 | 66.60 | 67.44 | -2.091% | 536,362 | -70.833% | |
| 2025-09-24 | 67.44 | 68.88 | 67.44 | 68.88 | +2.867% | 215,764 | -71.443% | |
| 2025-09-23 | 68.16 | 68.24 | 66.72 | 66.96 | -1.064% | 342,622 | -70.624% | |
| 2025-09-22 | 67.28 | 68.20 | 67.04 | 67.68 | +1.439% | 306,682 | -70.937% | |
| 2025-09-19 | 66.56 | 66.80 | 66.51 | 66.72 | -2.342% | 298,248 | -70.519% | |
| 2025-09-18 | 68.40 | 68.48 | 68.16 | 68.32 | +0.235% | 456,308 | -71.209% | |
| 2025-09-17 | 67.68 | 68.24 | 67.36 | 68.16 | +0.472% | 226,269 | -71.141% | |
| 2025-09-16 | 67.20 | 67.84 | 67.12 | 67.84 | +1.314% | 140,149 | -71.005% | |
| 2025-09-15 | 67.20 | 67.44 | 66.32 | 66.96 | +1.949% | 231,781 | -70.624% | |
| 2025-09-12 | 65.52 | 65.68 | 65.44 | 65.68 | -2.145% | 318,524 | -70.052% | |
| 2025-09-11 | 65.76 | 67.12 | 65.39 | 67.12 | +2.819% | 364,014 | -70.694% | |
| 2025-09-10 | 65.44 | 66.24 | 64.80 | 65.28 | +0.617% | 185,020 | -69.868% | |
| 2025-09-09 | 64.80 | 65.20 | 64.16 | 64.88 | +0.745% | 145,770 | -69.682% | |
| 2025-09-08 | 65.52 | 65.92 | 64.08 | 64.40 | -0.984% | 220,209 | -69.457% | |
| 2025-09-05 | 65.12 | 65.28 | 64.88 | 65.04 | -1.930% | 190,754 | -69.757% | |
| 2025-09-04 | 65.60 | 66.40 | 64.76 | 66.32 | +1.968% | 225,411 | -70.341% | |
| 2025-09-03 | 65.12 | 66.00 | 64.00 | 65.04 | +1.752% | 133,467 | -69.757% | |
| 2025-09-02 | 64.24 | 64.48 | 63.32 | 63.92 | -2.203% | 237,430 | -69.227% | |
| 2025-08-29 | 67.92 | 67.92 | 64.57 | 65.36 | -5.767% | 250,209 | -69.905% | |
| 2025-08-28 | 69.52 | 69.60 | 68.48 | 69.36 | +0.231% | 213,839 | -71.641% | |
| 2025-08-27 | 69.36 | 69.44 | 69.04 | 69.20 | +0.232% | 107,873 | -71.575% | |
| 2025-08-26 | 68.40 | 69.04 | 68.34 | 69.04 | +1.054% | 80,930 | -71.509% | |
| 2025-08-25 | 67.44 | 68.64 | 66.65 | 68.32 | +1.065% | 107,184 | -71.209% | |
| 2025-08-22 | 63.92 | 67.68 | 63.52 | 67.60 | +3.301% | 193,853 | -70.902% | |
| 2025-08-21 | 65.84 | 66.46 | 64.88 | 65.44 | -1.208% | 153,283 | -69.942% | |
| 2025-08-20 | 67.36 | 67.52 | 64.20 | 66.24 | -1.429% | 140,751 | -70.305% | |
| 2025-08-19 | 68.24 | 68.72 | 66.88 | 67.20 | -1.293% | 129,613 | -70.729% | |
| 2025-08-18 | 66.88 | 68.16 | 66.80 | 68.08 | +0.949% | 126,864 | -71.108% | |
| 2025-08-15 | 67.44 | 67.51 | 66.24 | 67.44 | -2.317% | 125,052 | -70.833% | |
| 2025-08-14 | 68.48 | 69.12 | 67.96 | 69.04 | +0.466% | 127,354 | -71.509% | |
| 2025-08-13 | 68.80 | 69.12 | 68.56 | 68.72 | +0.117% | 94,207 | -71.377% | |
| 2025-08-12 | 68.64 | 68.72 | 67.68 | 68.64 | +0.468% | 86,598 | -71.343% | |
| 2025-08-11 | 67.60 | 68.72 | 67.60 | 68.32 | +2.153% | 110,480 | -71.209% | |
| 2025-08-08 | 67.04 | 67.20 | 66.80 | 66.88 | -2.960% | 143,780 | -70.589% | |
| 2025-08-07 | 68.72 | 68.96 | 68.64 | 68.92 | +0.643% | 213,099 | -71.460% | |
| 2025-08-06 | 67.44 | 68.67 | 67.41 | 68.48 | +1.542% | 83,474 | -71.276% | |
| 2025-08-05 | 67.40 | 67.76 | 66.80 | 67.44 | +0.119% | 96,101 | -70.833% | |
| 2025-08-04 | 67.44 | 67.68 | 66.44 | 67.36 | +1.446% | 95,580 | -70.799% | |
| 2025-08-01 | 67.60 | 68.56 | 65.12 | 66.40 | -5.575% | 159,820 | -70.377% | |
| 2025-07-31 | 72.72 | 72.96 | 69.32 | 70.32 | -2.745% | 362,381 | -72.028% | |
| 2025-07-30 | 72.72 | 72.96 | 71.12 | 72.30 | -0.352% | 148,750 | -72.796% | |
| 2025-07-29 | 72.96 | 73.04 | 71.92 | 72.56 | -0.439% | 121,912 | -72.891% | |
| 2025-07-28 | 72.64 | 73.20 | 71.36 | 72.88 | +0.330% | 145,389 | -73.010% | |
| 2025-07-25 | 70.80 | 74.56 | 70.48 | 72.64 | +0.221% | 180,941 | -72.921% | |
| 2025-07-24 | 74.88 | 74.92 | 72.00 | 72.48 | -6.453% | 308,102 | -72.861% | |
| 2025-07-23 | 77.44 | 77.76 | 77.12 | 77.48 | +0.052% | 84,676 | -74.613% | |
| 2025-07-22 | 77.28 | 77.91 | 76.16 | 77.44 | +0.728% | 84,679 | -74.600% | |
| 2025-07-21 | 77.60 | 77.99 | 76.80 | 76.88 | -0.311% | 117,431 | -74.415% | |
| 2025-07-18 | 77.36 | 77.52 | 76.88 | 77.12 | -2.330% | 153,858 | -74.494% | |
| 2025-07-17 | 79.20 | 79.60 | 78.72 | 78.96 | +0.407% | 172,113 | -75.089% | |
| 2025-07-16 | 77.36 | 78.72 | 77.08 | 78.64 | +2.289% | 61,465 | -74.987% | |
| 2025-07-15 | 78.24 | 78.24 | 76.88 | 76.88 | -0.826% | 101,649 | -74.415% | |
| 2025-07-14 | 77.44 | 79.20 | 76.76 | 77.52 | +0.519% | 71,672 | -74.626% | |
| 2025-07-11 | 75.28 | 77.12 | 74.24 | 77.12 | -0.823% | 78,312 | -74.494% | |
| 2025-07-10 | 74.72 | 77.88 | 74.72 | 77.76 | +5.195% | 76,744 | -74.704% | |
| 2025-07-09 | 74.96 | 75.19 | 73.68 | 73.92 | -1.176% | 69,053 | -73.390% | |
| 2025-07-08 | 74.72 | 75.84 | 74.24 | 74.80 | +0.863% | 50,665 | -73.703% | |
| 2025-07-07 | 74.56 | 75.37 | 73.60 | 74.16 | -5.020% | 71,418 | -73.476% | |
| 2025-07-03 | 79.04 | 79.12 | 76.80 | 78.08 | -2.886% | 58,075 | -74.808% | |
| 2025-07-02 | 79.20 | 80.48 | 76.88 | 80.40 | +4.145% | 60,556 | -75.535% | |
| 2025-07-01 | 77.44 | 78.08 | 75.44 | 77.20 | -4.266% | 86,505 | -74.521% | |
| 2025-06-30 | 82.96 | 82.96 | 80.48 | 80.64 | -2.420% | 110,046 | -75.608% | |
| 2025-06-27 | 83.04 | 83.36 | 80.88 | 82.64 | -2.363% | 53,878 | -76.198% | |
| 2025-06-26 | 84.40 | 85.52 | 84.00 | 84.64 | +0.189% | 84,753 | -76.760% | |
| 2025-06-25 | 86.32 | 86.40 | 82.80 | 84.48 | -1.767% | 33,881 | -76.716% | |
| 2025-06-24 | 86.80 | 86.80 | 85.76 | 86.00 | -0.278% | 33,641 | -77.128% | |
| 2025-06-23 | 84.16 | 86.80 | 84.16 | 86.24 | +2.374% | 30,390 | -77.192% | |
| 2025-06-20 | 85.28 | 86.24 | 82.28 | 84.24 | -1.772% | 23,867 | -76.650% | Div $0.298 |
| 2025-06-18 | 84.16 | 86.56 | 83.20 | 85.76 | +2.584% | 10,849 | -77.064% | |
| 2025-06-17 | 85.68 | 86.00 | 82.80 | 83.60 | -3.061% | 13,293 | -76.471% | |
| 2025-06-16 | 88.72 | 88.72 | 85.36 | 86.24 | +0.936% | 17,414 | -77.192% | |
| 2025-06-13 | 84.80 | 85.52 | 84.24 | 85.44 | -2.108% | 13,571 | -76.978% | |
| 2025-06-12 | 87.44 | 87.76 | 87.04 | 87.28 | -0.274% | 8,407 | -77.463% | |
| 2025-06-11 | 87.68 | 88.00 | 87.20 | 87.52 | +0.183% | 8,831 | -77.525% | |
| 2025-06-10 | 86.48 | 87.36 | 85.93 | 87.36 | +1.676% | 5,620 | -77.484% | |
| 2025-06-09 | 82.96 | 85.92 | 81.76 | 85.92 | +1.416% | 7,949 | -77.107% | |
| 2025-06-06 | 84.96 | 85.84 | 84.28 | 84.72 | -2.755% | 7,331 | -76.782% | |
| 2025-06-05 | 89.12 | 89.79 | 86.80 | 87.12 | -5.057% | 9,555 | -77.422% | |
| 2025-06-04 | 94.72 | 94.72 | 90.64 | 91.76 | -2.961% | 5,834 | -78.564% | |
| 2025-06-03 | 94.80 | 96.08 | 94.10 | 94.56 | +1.069% | 3,854 | -79.198% | |
| 2025-06-02 | 94.00 | 94.40 | 91.78 | 93.56 | -1.225% | 6,278 | -78.976% | |
| 2025-05-30 | 94.40 | 94.72 | 93.68 | 94.72 | +0.852% | 4,996 | -79.234% | |
| 2025-05-29 | 93.76 | 94.40 | 93.76 | 93.92 | -0.170% | 4,486 | -79.057% | |
| 2025-05-28 | 96.96 | 96.96 | 93.28 | 94.08 | +0.085% | 7,819 | -79.092% | |
| 2025-05-27 | 92.56 | 94.00 | 92.08 | 94.00 | +4.028% | 3,278 | -79.074% | |
| 2025-05-23 | 90.56 | 91.92 | 87.68 | 90.36 | -11.481% | 6,801 | -78.232% | |
| 2025-05-22 | 99.44 | 104.48 | 99.20 | 102.08 | +1.998% | 6,852 | -80.731% | |
| 2025-05-21 | 102.08 | 103.68 | 99.23 | 100.08 | -2.266% | 3,851 | -80.346% | |
| 2025-05-20 | 102.48 | 104.36 | 101.68 | 102.40 | +1.026% | 4,464 | -80.791% | |
| 2025-05-19 | 100.96 | 102.24 | 99.20 | 101.36 | -2.238% | 4,671 | -80.594% | |
| 2025-05-16 | 104.32 | 104.32 | 103.38 | 103.68 | 0.000% | 4,356 | -81.028% | |
| 2025-05-15 | 103.60 | 103.84 | 102.88 | 103.68 | +0.155% | 1,616 | -81.028% | |
| 2025-05-14 | 103.52 | 103.52 | 102.80 | 103.52 | +1.094% | 2,314 | -80.999% | |
| 2025-05-13 | 101.36 | 102.84 | 101.36 | 102.40 | +1.026% | 3,678 | -80.791% | |
| 2025-05-12 | 102.32 | 111.74 | 100.60 | 101.36 | +1.931% | 2,952 | -80.594% | |
| 2025-05-09 | 98.00 | 101.52 | 97.60 | 99.44 | +2.983% | 2,458 | -80.219% | |
| 2025-05-08 | 94.40 | 97.20 | 94.00 | 96.56 | +3.962% | 1,460 | -79.629% | |
| 2025-05-07 | 92.23 | 92.88 | 91.28 | 92.88 | +0.259% | 1,244 | -78.822% | |
| 2025-05-06 | 92.17 | 92.64 | 91.64 | 92.64 | -0.941% | 713 | -78.767% | |
| 2025-05-05 | 94.96 | 94.96 | 92.24 | 93.52 | -2.176% | 2,461 | -78.967% | |
| 2025-05-02 | 93.36 | 95.60 | 91.79 | 95.60 | +4.185% | 1,961 | -79.425% | |
| 2025-05-01 | 91.92 | 93.20 | 91.20 | 91.76 | +0.614% | 5,948 | -78.564% | |
| 2025-04-30 | 91.04 | 92.16 | 88.80 | 91.20 | -2.230% | 4,251 | -78.432% | |
| 2025-04-29 | 92.00 | 93.28 | 90.40 | 93.28 | +2.102% | 3,314 | -78.913% | |
| 2025-04-28 | 92.88 | 93.44 | 89.28 | 91.36 | -0.782% | 2,717 | -78.470% | |
| 2025-04-25 | 92.08 | 92.32 | 91.28 | 92.08 | -10.358% | 8,158 | -78.638% | |
| 2025-04-24 | 101.76 | 102.72 | 101.60 | 102.72 | +1.502% | 5,067 | -80.851% | |
| 2025-04-23 | 100.40 | 102.40 | 99.96 | 101.20 | +3.774% | 4,112 | -80.563% | |
| 2025-04-22 | 97.20 | 98.30 | 96.74 | 97.52 | +1.078% | 1,260 | -79.830% | |
| 2025-04-21 | 97.44 | 97.60 | 95.92 | 96.48 | -2.663% | 1,981 | -79.612% | |
| 2025-04-17 | 102.01 | 102.01 | 98.80 | 99.12 | -2.824% | 1,391 | -80.155% | |
| 2025-04-16 | 105.44 | 105.44 | 99.20 | 102.00 | -3.774% | 2,205 | -80.716% | |
| 2025-04-15 | 104.91 | 106.40 | 104.32 | 106.00 | +0.684% | 702 | -81.443% | |
| 2025-04-14 | 106.08 | 107.20 | 103.60 | 105.28 | 0.000% | 2,649 | -81.316% |