YSPY
GraniteShares YieldBOOST SPY ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:06:23 PM EDT
15.18USD+0.398%(+15.18)3,223
YSPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.18 | 15.18 | 15.18 | 15.18 | +0.198% | 3,223 | 0.000% | |
| 2026-10-02 | 15.13 | 15.16 | 15.13 | 15.15 | +0.198% | 1,876 | +0.198% | |
| 2026-10-01 | 15.13 | 15.16 | 15.04 | 15.12 | +0.135% | 23,256 | +0.397% | |
| 2026-09-30 | 15.13 | 15.15 | 15.10 | 15.10 | +0.330% | 4,267 | +0.532% | |
| 2026-09-29 | 15.12 | 15.12 | 15.05 | 15.05 | -0.397% | 1,366 | +0.864% | |
| 2026-09-28 | 15.08 | 15.11 | 15.08 | 15.11 | -0.066% | 3,779 | +0.463% | |
| 2026-09-25 | 15.10 | 15.12 | 15.10 | 15.12 | -0.093% | 2,254 | +0.397% | |
| 2026-09-24 | 15.12 | 15.13 | 15.12 | 15.13 | -0.006% | 860 | +0.303% | |
| 2026-09-23 | 15.13 | 15.14 | 15.12 | 15.13 | -0.099% | 3,986 | +0.297% | |
| 2026-09-22 | 15.13 | 15.15 | 15.13 | 15.15 | +0.331% | 4,919 | +0.198% | |
| 2026-09-21 | 15.13 | 15.15 | 15.10 | 15.10 | -0.396% | 5,588 | +0.530% | |
| 2026-09-18 | 15.14 | 15.16 | 15.09 | 15.16 | +0.265% | 12,337 | +0.132% | |
| 2026-09-17 | 15.07 | 15.12 | 15.07 | 15.12 | +1.408% | 7,486 | +0.397% | |
| 2026-09-16 | 15.05 | 15.05 | 14.91 | 14.91 | -0.600% | 1,116 | +1.811% | |
| 2026-09-15 | 15.04 | 15.04 | 15.00 | 15.00 | -0.464% | 4,560 | +1.200% | |
| 2026-09-14 | 15.00 | 15.07 | 15.00 | 15.07 | +0.066% | 1,918 | +0.730% | |
| 2026-09-11 | 15.02 | 15.06 | 15.02 | 15.06 | +0.400% | 2,806 | +0.797% | |
| 2026-09-10 | 14.94 | 15.00 | 14.94 | 15.00 | -0.133% | 6,882 | +1.200% | |
| 2026-09-09 | 15.01 | 15.03 | 15.01 | 15.02 | -0.133% | 6,793 | +1.065% | |
| 2026-09-08 | 15.04 | 15.04 | 15.03 | 15.04 | -0.066% | 3,527 | +0.931% | |
| 2026-09-04 | 15.04 | 15.05 | 15.04 | 15.05 | +0.066% | 3,121 | +0.864% | |
| 2026-09-03 | 15.06 | 15.07 | 15.04 | 15.04 | +0.004% | 5,755 | +0.931% | |
| 2026-09-02 | 15.01 | 15.04 | 15.01 | 15.04 | +0.407% | 6,780 | +0.935% | |
| 2026-09-01 | 14.98 | 15.00 | 14.97 | 14.98 | -0.344% | 4,473 | +1.346% | |
| 2026-08-31 | 15.01 | 15.03 | 15.00 | 15.03 | +0.001% | 6,507 | +0.997% | |
| 2026-08-28 | 15.06 | 15.06 | 15.01 | 15.03 | -0.133% | 6,189 | +0.998% | |
| 2026-08-27 | 15.03 | 15.06 | 15.03 | 15.05 | +0.200% | 2,067 | +0.864% | |
| 2026-08-26 | 14.99 | 15.03 | 14.99 | 15.02 | +0.100% | 6,962 | +1.065% | |
| 2026-08-25 | 15.00 | 15.01 | 14.99 | 15.01 | +0.133% | 12,433 | +1.166% | |
| 2026-08-24 | 15.00 | 15.00 | 14.93 | 14.98 | -0.100% | 21,358 | +1.301% | |
| 2026-08-21 | 14.94 | 15.00 | 14.94 | 15.00 | +0.710% | 4,058 | +1.200% | |
| 2026-08-20 | 14.93 | 14.95 | 14.89 | 14.89 | -0.601% | 10,445 | +1.918% | |
| 2026-08-19 | 14.97 | 15.00 | 14.97 | 14.98 | +0.227% | 15,955 | +1.305% | |
| 2026-08-18 | 14.95 | 14.96 | 14.94 | 14.95 | -0.230% | 3,476 | +1.535% | |
| 2026-08-17 | 14.98 | 14.99 | 14.97 | 14.98 | -0.100% | 6,447 | +1.301% | |
| 2026-08-14 | 14.98 | 15.00 | 14.95 | 15.00 | -0.200% | 4,735 | +1.200% | |
| 2026-08-13 | 15.01 | 15.03 | 14.99 | 15.03 | +0.167% | 21,364 | +0.998% | |
| 2026-08-12 | 15.01 | 15.03 | 15.00 | 15.01 | +0.133% | 11,363 | +1.166% | |
| 2026-08-11 | 15.01 | 15.01 | 14.97 | 14.98 | +0.006% | 6,057 | +1.301% | |
| 2026-08-10 | 14.99 | 14.99 | 14.85 | 14.98 | +0.027% | 18,541 | +1.307% | |
| 2026-08-07 | 14.97 | 15.00 | 14.94 | 14.98 | -0.100% | 10,215 | +1.335% | |
| 2026-08-06 | 15.01 | 15.05 | 14.94 | 14.99 | 0.000% | 9,630 | +1.234% | |
| 2026-08-05 | 14.99 | 14.99 | 14.98 | 14.99 | -0.067% | 8,406 | +1.234% | |
| 2026-08-04 | 15.00 | 15.01 | 14.94 | 15.01 | +0.067% | 15,870 | +1.166% | |
| 2026-08-03 | 14.96 | 15.00 | 14.94 | 14.99 | +0.267% | 8,125 | +1.234% | |
| 2026-07-31 | 14.95 | 14.96 | 14.93 | 14.96 | +0.067% | 9,418 | +1.505% | |
| 2026-07-30 | 14.89 | 14.95 | 14.89 | 14.95 | +0.790% | 5,788 | +1.572% | |
| 2026-07-29 | 15.00 | 15.00 | 14.83 | 14.83 | -1.015% | 9,867 | +2.375% | |
| 2026-07-28 | 14.94 | 14.98 | 14.92 | 14.98 | +0.266% | 3,207 | +1.336% | |
| 2026-07-27 | 14.90 | 15.01 | 14.84 | 14.94 | +0.137% | 14,583 | +1.606% | |
| 2026-07-24 | 14.91 | 14.92 | 14.90 | 14.92 | -0.024% | 9,427 | +1.746% | |
| 2026-07-23 | 14.90 | 14.93 | 14.83 | 14.92 | -0.147% | 9,303 | +1.721% | |
| 2026-07-22 | 14.94 | 14.95 | 14.94 | 14.95 | +0.050% | 6,932 | +1.572% | |
| 2026-07-21 | 14.92 | 14.94 | 14.92 | 14.94 | +0.320% | 22,461 | +1.623% | |
| 2026-07-20 | 14.88 | 14.93 | 14.88 | 14.89 | +0.136% | 12,079 | +1.948% | |
| 2026-07-17 | 14.71 | 14.88 | 14.71 | 14.87 | -0.221% | 7,269 | +2.086% | |
| 2026-07-16 | 14.92 | 14.95 | 14.88 | 14.90 | -0.082% | 25,776 | +1.860% | |
| 2026-07-15 | 14.86 | 14.92 | 14.83 | 14.91 | +0.202% | 6,698 | +1.777% | |
| 2026-07-14 | 14.86 | 14.89 | 14.86 | 14.88 | +0.236% | 5,544 | +1.982% | |
| 2026-07-13 | 14.90 | 14.90 | 14.85 | 14.85 | -0.241% | 12,585 | +2.222% | |
| 2026-07-10 | 14.89 | 14.93 | 14.88 | 14.89 | -0.363% | 6,109 | +1.976% | |
| 2026-07-09 | 14.92 | 14.95 | 14.91 | 14.94 | +0.202% | 5,335 | +1.606% | |
| 2026-07-08 | 14.90 | 14.91 | 14.80 | 14.91 | +0.034% | 11,172 | +1.811% | |
| 2026-07-07 | 14.87 | 14.93 | 14.87 | 14.90 | 0.000% | 11,699 | +1.845% | |
| 2026-07-06 | 14.86 | 14.92 | 14.84 | 14.90 | +0.337% | 12,274 | +1.845% | |
| 2026-07-02 | 14.88 | 14.88 | 14.83 | 14.86 | -0.332% | 10,600 | +2.188% | |
| 2026-07-01 | 14.90 | 14.95 | 14.86 | 14.90 | -0.102% | 12,021 | +1.848% | |
| 2026-06-30 | 14.90 | 14.93 | 14.90 | 14.92 | +0.233% | 17,121 | +1.745% | |
| 2026-06-29 | 14.93 | 15.00 | 14.85 | 14.88 | -1.266% | 19,890 | +1.982% | |
| 2026-06-26 | 14.88 | 15.12 | 14.75 | 15.08 | +0.234% | 21,370 | +0.691% | |
| 2026-06-25 | 15.03 | 15.13 | 14.95 | 15.04 | +0.170% | 8,260 | +0.926% | |
| 2026-06-24 | 15.04 | 15.13 | 14.98 | 15.02 | -0.149% | 4,487 | +1.098% | |
| 2026-06-23 | 15.01 | 15.09 | 15.01 | 15.04 | -0.710% | 9,693 | +0.948% | |
| 2026-06-22 | 15.14 | 15.19 | 15.12 | 15.14 | -0.014% | 10,846 | +0.231% | |
| 2026-06-18 | 15.13 | 15.16 | 15.13 | 15.15 | -0.124% | 8,004 | +0.217% | |
| 2026-06-17 | 15.17 | 15.18 | 15.15 | 15.17 | -0.076% | 14,472 | +0.093% | |
| 2026-06-16 | 15.19 | 15.19 | 15.17 | 15.18 | +0.049% | 8,148 | +0.017% | |
| 2026-06-15 | 15.16 | 15.18 | 15.15 | 15.17 | +0.404% | 21,544 | +0.066% | |
| 2026-06-12 | 15.09 | 15.12 | 15.05 | 15.11 | -0.139% | 48,842 | +0.470% | |
| 2026-06-11 | 15.03 | 15.13 | 14.97 | 15.13 | +1.018% | 13,561 | +0.330% | |
| 2026-06-10 | 15.13 | 15.21 | 14.98 | 14.98 | -1.445% | 21,616 | +1.351% | |
| 2026-06-09 | 15.30 | 15.30 | 15.01 | 15.20 | -0.059% | 12,785 | -0.113% | |
| 2026-06-08 | 15.25 | 15.27 | 15.13 | 15.21 | -0.032% | 48,000 | -0.172% | |
| 2026-06-05 | 15.59 | 15.59 | 15.08 | 15.21 | -2.649% | 44,973 | -0.204% | |
| 2026-06-04 | 15.60 | 15.63 | 15.55 | 15.63 | +0.032% | 21,475 | -2.848% | |
| 2026-06-03 | 15.58 | 15.62 | 15.54 | 15.62 | +0.096% | 24,476 | -2.817% | |
| 2026-06-02 | 15.61 | 15.64 | 15.58 | 15.61 | -0.120% | 43,752 | -2.723% | |
| 2026-06-01 | 15.57 | 15.63 | 15.46 | 15.62 | +0.313% | 59,283 | -2.840% | |
| 2026-05-29 | 15.59 | 15.61 | 15.50 | 15.57 | -0.475% | 96,278 | -2.536% | |
| 2026-05-28 | 15.63 | 15.66 | 15.56 | 15.65 | +0.128% | 38,033 | -2.999% | |
| 2026-05-27 | 15.61 | 15.64 | 15.57 | 15.63 | +0.058% | 38,413 | -2.875% | |
| 2026-05-26 | 15.61 | 15.62 | 15.61 | 15.62 | +0.162% | 33,554 | -2.818% | |
| 2026-05-22 | 15.60 | 15.60 | 15.58 | 15.60 | -0.351% | 47,677 | -2.661% | |
| 2026-05-21 | 15.61 | 15.66 | 15.59 | 15.65 | +0.128% | 12,055 | -3.003% | |
| 2026-05-20 | 15.53 | 15.64 | 15.48 | 15.63 | +0.567% | 100,670 | -2.879% | |
| 2026-05-19 | 15.52 | 15.59 | 15.52 | 15.54 | -0.164% | 10,893 | -2.329% | |
| 2026-05-18 | 15.58 | 15.59 | 15.50 | 15.57 | +0.178% | 31,595 | -2.489% | |
| 2026-05-15 | 15.52 | 15.57 | 15.46 | 15.54 | -1.042% | 14,061 | -2.316% | |
| 2026-05-14 | 15.67 | 15.72 | 15.67 | 15.70 | +0.438% | 11,515 | -3.334% | |
| 2026-05-13 | 15.56 | 15.66 | 15.49 | 15.63 | +0.543% | 11,386 | -2.910% | |
| 2026-05-12 | 15.50 | 15.56 | 15.36 | 15.55 | +0.100% | 12,642 | -2.383% | |
| 2026-05-11 | 15.45 | 15.58 | 15.45 | 15.54 | +0.462% | 17,712 | -2.285% | |
| 2026-05-08 | 15.50 | 15.51 | 15.44 | 15.46 | -0.603% | 30,414 | -1.834% | |
| 2026-05-07 | 15.57 | 15.60 | 15.53 | 15.56 | -0.113% | 35,571 | -2.426% | |
| 2026-05-06 | 15.56 | 15.59 | 15.53 | 15.57 | +0.584% | 18,813 | -2.536% | |
| 2026-05-05 | 15.42 | 15.51 | 15.42 | 15.48 | +1.000% | 24,157 | -1.967% | |
| 2026-05-04 | 15.39 | 15.42 | 15.28 | 15.33 | -0.381% | 68,756 | -0.987% | |
| 2026-05-01 | 15.39 | 15.40 | 15.36 | 15.39 | -0.658% | 11,814 | -1.364% | |
| 2026-04-30 | 15.30 | 15.52 | 15.27 | 15.49 | +1.879% | 50,253 | -2.013% | |
| 2026-04-29 | 15.20 | 15.22 | 15.12 | 15.21 | +0.029% | 23,360 | -0.172% | |
| 2026-04-28 | 15.18 | 15.22 | 15.10 | 15.20 | -0.382% | 58,257 | -0.143% | |
| 2026-04-27 | 15.20 | 15.35 | 15.14 | 15.26 | +0.395% | 42,726 | -0.524% | |
| 2026-04-24 | 15.08 | 15.21 | 15.07 | 15.20 | +0.326% | 36,410 | -0.132% | |
| 2026-04-23 | 15.16 | 15.26 | 14.95 | 15.15 | -0.391% | 29,388 | +0.194% | |
| 2026-04-22 | 15.09 | 15.21 | 15.09 | 15.21 | +1.550% | 20,655 | -0.197% | |
| 2026-04-21 | 15.14 | 15.14 | 14.96 | 14.98 | -0.648% | 40,971 | +1.350% | |
| 2026-04-20 | 15.09 | 15.11 | 15.04 | 15.08 | -0.195% | 22,754 | +0.693% | |
| 2026-04-17 | 15.10 | 15.12 | 15.10 | 15.11 | -0.756% | 18,986 | +0.497% | |
| 2026-04-16 | 15.20 | 15.30 | 15.20 | 15.22 | +0.066% | 33,675 | -0.263% | |
| 2026-04-15 | 15.20 | 15.31 | 15.15 | 15.21 | +0.198% | 49,599 | -0.197% | |
| 2026-04-14 | 15.12 | 15.19 | 15.12 | 15.18 | +0.463% | 25,438 | 0.000% | |
| 2026-04-13 | 14.92 | 15.11 | 14.90 | 15.11 | +0.935% | 43,595 | +0.463% | |
| 2026-04-10 | 15.00 | 15.00 | 14.96 | 14.97 | -0.927% | 24,323 | +1.403% | |
| 2026-04-09 | 15.06 | 15.13 | 15.06 | 15.11 | +0.335% | 23,769 | +0.463% | |
| 2026-04-08 | 15.05 | 15.07 | 14.89 | 15.06 | +1.523% | 17,050 | +0.800% | |
| 2026-04-07 | 14.75 | 14.83 | 14.71 | 14.83 | -0.077% | 18,732 | +2.335% | |
| 2026-04-06 | 14.76 | 14.86 | 14.76 | 14.85 | +0.558% | 25,751 | +2.257% | |
| 2026-04-02 | 14.67 | 14.79 | 14.67 | 14.76 | -0.838% | 15,789 | +2.827% | |
| 2026-04-01 | 14.87 | 14.91 | 14.85 | 14.89 | +0.519% | 28,703 | +1.966% | |
| 2026-03-31 | 14.62 | 14.81 | 14.62 | 14.81 | +2.603% | 17,677 | +2.496% | |
| 2026-03-30 | 14.59 | 14.59 | 14.36 | 14.43 | -0.589% | 29,107 | +5.164% | |
| 2026-03-27 | 15.00 | 15.00 | 14.50 | 14.52 | -4.718% | 46,900 | +4.545% | |
| 2026-03-26 | 15.42 | 15.50 | 15.24 | 15.24 | -1.644% | 28,721 | -0.388% | |
| 2026-03-25 | 15.49 | 15.52 | 15.45 | 15.49 | +0.908% | 7,952 | -2.025% | |
| 2026-03-24 | 15.31 | 15.43 | 15.30 | 15.35 | -0.103% | 15,476 | -1.136% | |
| 2026-03-23 | 15.44 | 15.50 | 15.36 | 15.37 | +1.046% | 28,495 | -1.238% | |
| 2026-03-20 | 15.72 | 15.72 | 15.05 | 15.21 | -4.519% | 58,402 | -0.205% | |
| 2026-03-19 | 15.80 | 16.02 | 15.72 | 15.93 | +0.019% | 44,668 | -4.715% | |
| 2026-03-18 | 16.12 | 16.14 | 15.93 | 15.93 | -1.542% | 15,540 | -4.697% | |
| 2026-03-17 | 16.18 | 16.23 | 16.09 | 16.18 | +0.295% | 9,288 | -6.167% | |
| 2026-03-16 | 16.04 | 16.16 | 16.04 | 16.13 | +1.224% | 16,974 | -5.890% | |
| 2026-03-13 | 16.35 | 16.45 | 15.88 | 15.94 | -2.449% | 31,880 | -4.738% | |
| 2026-03-12 | 16.50 | 16.55 | 16.34 | 16.34 | -1.862% | 17,314 | -7.071% | |
| 2026-03-11 | 16.66 | 16.73 | 16.56 | 16.64 | +0.121% | 22,448 | -8.801% | |
| 2026-03-10 | 16.66 | 16.83 | 16.59 | 16.62 | -0.121% | 25,466 | -8.691% | |
| 2026-03-09 | 16.35 | 16.64 | 16.24 | 16.64 | +0.609% | 72,289 | -8.801% | |
| 2026-03-06 | 16.83 | 16.83 | 16.49 | 16.54 | -4.319% | 41,508 | -8.246% | |
| 2026-03-05 | 17.35 | 17.42 | 17.01 | 17.29 | -0.791% | 29,447 | -12.209% | |
| 2026-03-04 | 17.29 | 17.48 | 17.19 | 17.43 | +1.219% | 35,057 | -12.903% | |
| 2026-03-03 | 17.13 | 17.35 | 16.90 | 17.22 | -1.334% | 39,158 | -11.841% | |
| 2026-03-02 | 17.19 | 17.49 | 17.19 | 17.45 | +0.459% | 23,324 | -13.017% | |
| 2026-02-27 | 17.26 | 17.42 | 17.14 | 17.37 | -1.664% | 37,064 | -12.618% | |
| 2026-02-26 | 17.80 | 17.80 | 17.40 | 17.67 | -0.283% | 27,980 | -14.072% | |
| 2026-02-25 | 17.63 | 17.74 | 17.61 | 17.72 | +1.160% | 17,272 | -14.315% | |
| 2026-02-24 | 17.28 | 17.55 | 17.19 | 17.51 | +1.552% | 19,547 | -13.321% | |
| 2026-02-23 | 17.46 | 17.55 | 17.23 | 17.25 | -1.597% | 22,062 | -11.976% | |
| 2026-02-20 | 17.70 | 17.70 | 17.34 | 17.52 | -0.159% | 36,916 | -13.381% | |
| 2026-02-19 | 17.47 | 17.58 | 17.43 | 17.55 | +0.060% | 23,832 | -13.519% | |
| 2026-02-18 | 17.43 | 17.64 | 17.43 | 17.54 | +0.937% | 21,380 | -13.467% | |
| 2026-02-17 | 17.30 | 17.46 | 17.11 | 17.38 | +0.366% | 28,513 | -12.656% | |
| 2026-02-13 | 17.40 | 17.65 | 17.09 | 17.32 | -1.214% | 35,038 | -12.336% | |
| 2026-02-12 | 18.11 | 18.16 | 17.50 | 17.53 | -2.994% | 54,775 | -13.401% | |
| 2026-02-11 | 18.06 | 18.11 | 17.93 | 18.07 | +0.333% | 35,440 | -15.993% | |
| 2026-02-10 | 18.09 | 18.10 | 18.01 | 18.01 | -0.186% | 23,704 | -15.713% | |
| 2026-02-09 | 17.87 | 18.06 | 17.73 | 18.04 | +0.521% | 49,887 | -15.870% | |
| 2026-02-06 | 17.23 | 17.95 | 17.23 | 17.95 | +4.245% | 59,201 | -15.432% | |
| 2026-02-05 | 17.46 | 17.67 | 17.14 | 17.22 | -2.838% | 77,366 | -11.842% | |
| 2026-02-04 | 17.91 | 17.95 | 17.53 | 17.72 | -0.775% | 21,637 | -14.343% | |
| 2026-02-03 | 18.07 | 18.12 | 17.65 | 17.86 | -1.157% | 35,465 | -15.008% | |
| 2026-02-02 | 17.91 | 18.11 | 17.86 | 18.07 | +1.088% | 30,766 | -15.991% | |
| 2026-01-30 | 17.90 | 17.90 | 17.72 | 17.88 | -0.775% | 19,222 | -15.077% | |
| 2026-01-29 | 17.97 | 18.01 | 17.62 | 18.01 | +0.266% | 25,158 | -15.735% | |
| 2026-01-28 | 17.96 | 17.99 | 17.91 | 17.97 | +0.122% | 17,333 | -15.511% | |
| 2026-01-27 | 17.87 | 17.97 | 17.84 | 17.95 | +0.399% | 28,311 | -15.408% | |
| 2026-01-26 | 17.78 | 17.89 | 17.78 | 17.87 | +0.608% | 18,916 | -15.070% | |
| 2026-01-23 | 17.68 | 17.85 | 17.63 | 17.77 | -0.568% | 19,761 | -14.553% | |
| 2026-01-22 | 17.86 | 17.98 | 17.77 | 17.87 | +1.115% | 29,206 | -15.039% | |
| 2026-01-21 | 17.30 | 17.81 | 17.25 | 17.67 | +2.873% | 43,945 | -14.092% | |
| 2026-01-20 | 17.50 | 17.57 | 17.17 | 17.18 | -4.681% | 69,470 | -11.623% | |
| 2026-01-16 | 18.02 | 18.05 | 17.82 | 18.02 | -0.284% | 35,607 | -15.760% | |
| 2026-01-15 | 18.12 | 18.23 | 18.05 | 18.07 | +0.650% | 40,691 | -15.999% | |
| 2026-01-14 | 18.12 | 18.12 | 17.72 | 17.95 | -0.705% | 85,196 | -15.453% | |
| 2026-01-13 | 18.15 | 18.15 | 18.01 | 18.08 | -0.205% | 23,049 | -16.050% | |
| 2026-01-12 | 17.94 | 18.16 | 17.93 | 18.12 | +0.301% | 26,457 | -16.222% | |
| 2026-01-09 | 18.05 | 18.09 | 18.02 | 18.07 | -0.689% | 40,812 | -15.970% | |
| 2026-01-08 | 18.22 | 18.22 | 18.16 | 18.19 | -0.163% | 38,800 | -16.549% | |
| 2026-01-07 | 18.17 | 18.22 | 18.15 | 18.22 | +0.250% | 37,410 | -16.685% | |
| 2026-01-06 | 18.10 | 18.19 | 18.09 | 18.17 | +0.301% | 22,035 | -16.477% | |
| 2026-01-05 | 18.05 | 18.14 | 17.91 | 18.12 | +1.626% | 58,464 | -16.225% | |
| 2026-01-02 | 18.16 | 18.19 | 17.73 | 17.83 | -1.312% | 40,051 | -14.863% | Div $0.179 |
| 2025-12-31 | 18.39 | 18.39 | 18.05 | 18.07 | -1.896% | 46,631 | -15.980% | |
| 2025-12-30 | 18.42 | 18.52 | 18.37 | 18.42 | -0.064% | 27,216 | -17.573% | |
| 2025-12-29 | 18.39 | 18.49 | 18.33 | 18.43 | -0.711% | 26,977 | -17.625% | |
| 2025-12-26 | 18.54 | 18.62 | 18.50 | 18.56 | -0.799% | 25,141 | -18.211% | Div $0.180 |
| 2025-12-24 | 18.68 | 18.72 | 18.66 | 18.71 | +0.112% | 14,325 | -18.864% | |
| 2025-12-23 | 18.65 | 18.70 | 18.65 | 18.69 | +0.221% | 15,560 | -18.774% | |
| 2025-12-22 | 18.51 | 18.72 | 18.51 | 18.65 | +1.193% | 12,902 | -18.594% | |
| 2025-12-19 | 18.11 | 18.48 | 18.11 | 18.43 | +1.083% | 25,765 | -17.623% | |
| 2025-12-18 | 18.14 | 18.34 | 18.07 | 18.23 | +1.901% | 14,715 | -16.731% | |
| 2025-12-17 | 18.30 | 18.32 | 17.79 | 17.89 | -1.965% | 36,333 | -15.148% | |
| 2025-12-16 | 18.20 | 18.30 | 18.06 | 18.25 | -0.185% | 30,011 | -16.816% | |
| 2025-12-15 | 18.27 | 18.44 | 18.21 | 18.28 | +0.133% | 25,461 | -16.970% | |
| 2025-12-12 | 18.81 | 18.81 | 18.05 | 18.26 | -2.637% | 42,699 | -16.860% | |
| 2025-12-11 | 18.58 | 18.82 | 18.48 | 18.75 | +0.674% | 34,943 | -19.052% | |
| 2025-12-10 | 18.38 | 18.65 | 18.34 | 18.63 | +1.337% | 109,306 | -18.507% | |
| 2025-12-09 | 18.41 | 18.47 | 18.35 | 18.38 | +0.008% | 24,713 | -17.417% | |
| 2025-12-08 | 18.50 | 18.52 | 18.31 | 18.38 | -0.649% | 35,761 | -17.410% | |
| 2025-12-05 | 18.47 | 18.50 | 18.40 | 18.50 | -0.214% | 29,095 | -17.946% | |
| 2025-12-04 | 18.54 | 18.54 | 18.42 | 18.54 | +0.359% | 33,912 | -18.122% | |
| 2025-12-03 | 18.32 | 18.51 | 18.27 | 18.47 | +0.691% | 26,421 | -17.827% | |
| 2025-12-02 | 18.34 | 18.40 | 18.25 | 18.35 | +0.678% | 30,948 | -17.260% | |
| 2025-12-01 | 18.21 | 18.38 | 18.15 | 18.22 | -0.908% | 50,693 | -16.699% | |
| 2025-11-28 | 18.39 | 18.39 | 18.32 | 18.39 | -0.726% | 19,639 | -17.455% | Div $0.177 |
| 2025-11-26 | 18.52 | 18.57 | 18.51 | 18.52 | +0.105% | 33,067 | -18.054% | |
| 2025-11-25 | 18.43 | 18.52 | 18.38 | 18.50 | +0.571% | 23,036 | -17.968% | |
| 2025-11-24 | 18.24 | 18.42 | 18.22 | 18.40 | +2.052% | 24,110 | -17.500% | |
| 2025-11-21 | 17.90 | 18.49 | 17.61 | 18.03 | +0.091% | 56,475 | -15.807% | |
| 2025-11-20 | 19.07 | 19.23 | 18.00 | 18.01 | -3.219% | 42,313 | -15.730% | |
| 2025-11-19 | 18.54 | 18.85 | 18.46 | 18.61 | +0.484% | 27,214 | -18.443% | |
| 2025-11-18 | 18.57 | 18.70 | 18.32 | 18.52 | -1.027% | 40,196 | -18.048% | |
| 2025-11-17 | 18.89 | 19.01 | 18.56 | 18.72 | -0.977% | 53,229 | -18.890% | |
| 2025-11-14 | 18.45 | 19.02 | 18.29 | 18.90 | -0.244% | 52,649 | -19.683% | |
| 2025-11-13 | 19.14 | 19.17 | 18.89 | 18.95 | -1.193% | 79,507 | -19.879% | |
| 2025-11-12 | 19.20 | 19.24 | 19.12 | 19.18 | +0.261% | 35,457 | -20.834% | |
| 2025-11-11 | 19.10 | 19.16 | 19.07 | 19.13 | +0.262% | 19,502 | -20.627% | |
| 2025-11-10 | 19.03 | 19.10 | 18.97 | 19.07 | +1.194% | 32,433 | -20.419% | |
| 2025-11-07 | 18.60 | 18.85 | 18.05 | 18.85 | -0.376% | 56,166 | -19.469% | |
| 2025-11-06 | 19.46 | 19.53 | 18.86 | 18.92 | -3.414% | 90,284 | -19.772% | |
| 2025-11-05 | 19.32 | 19.67 | 19.26 | 19.59 | +1.494% | 39,240 | -22.511% | |
| 2025-11-04 | 19.32 | 19.54 | 19.25 | 19.30 | -1.773% | 37,876 | -21.354% | |
| 2025-11-03 | 19.70 | 19.77 | 19.50 | 19.65 | +0.383% | 23,585 | -22.748% | |
| 2025-10-31 | 19.57 | 19.63 | 19.52 | 19.57 | -0.407% | 36,700 | -22.452% | |
| 2025-10-30 | 19.60 | 19.73 | 19.60 | 19.66 | -0.076% | 44,548 | -22.768% | |
| 2025-10-29 | 19.73 | 19.73 | 19.62 | 19.67 | -0.152% | 34,019 | -22.827% | |
| 2025-10-28 | 19.65 | 19.74 | 19.62 | 19.70 | +0.331% | 28,654 | -22.944% | |
| 2025-10-27 | 19.64 | 19.64 | 19.57 | 19.64 | +1.081% | 36,909 | -22.689% | |
| 2025-10-24 | 19.65 | 19.65 | 19.40 | 19.43 | -0.678% | 38,378 | -21.853% | |
| 2025-10-23 | 19.48 | 19.59 | 19.46 | 19.56 | +0.561% | 46,078 | -22.383% | |
| 2025-10-22 | 19.53 | 19.55 | 19.27 | 19.45 | -0.290% | 42,188 | -21.947% | |
| 2025-10-21 | 19.50 | 19.52 | 19.41 | 19.50 | +0.154% | 18,798 | -22.174% | |
| 2025-10-20 | 19.37 | 19.49 | 19.37 | 19.48 | +1.320% | 56,889 | -22.054% | |
| 2025-10-17 | 19.11 | 19.26 | 19.03 | 19.22 | -0.103% | 44,331 | -21.025% | |
| 2025-10-16 | 19.40 | 19.41 | 19.19 | 19.24 | -0.430% | 40,619 | -21.106% | |
| 2025-10-15 | 19.40 | 19.40 | 19.26 | 19.32 | +0.324% | 23,330 | -21.445% | |
| 2025-10-14 | 19.17 | 19.34 | 18.97 | 19.26 | -0.119% | 53,421 | -21.190% | |
| 2025-10-13 | 19.25 | 19.31 | 19.15 | 19.28 | +2.425% | 108,756 | -21.284% | |
| 2025-10-10 | 20.11 | 20.21 | 18.81 | 18.83 | -7.317% | 105,914 | -19.375% | |
| 2025-10-09 | 20.34 | 20.34 | 20.23 | 20.31 | -0.013% | 58,741 | -25.274% | |
| 2025-10-08 | 20.19 | 20.32 | 20.15 | 20.32 | +1.038% | 29,795 | -25.284% | |
| 2025-10-07 | 20.20 | 20.25 | 20.06 | 20.11 | -0.505% | 40,505 | -24.508% | |
| 2025-10-06 | 20.22 | 20.26 | 20.15 | 20.21 | +0.448% | 59,481 | -24.889% | |
| 2025-10-03 | 20.12 | 20.25 | 20.05 | 20.12 | -0.642% | 102,660 | -24.553% | |
| 2025-10-02 | 20.25 | 20.27 | 20.21 | 20.25 | +0.037% | 33,522 | -25.037% | |
| 2025-10-01 | 20.08 | 20.29 | 20.07 | 20.24 | +0.435% | 34,278 | -25.009% | |
| 2025-09-30 | 20.09 | 20.16 | 20.02 | 20.15 | +0.474% | 31,664 | -24.683% | |
| 2025-09-29 | 20.12 | 20.12 | 20.03 | 20.06 | +0.492% | 28,422 | -24.327% | |
| 2025-09-26 | 19.84 | 20.00 | 19.63 | 19.96 | +0.729% | 58,594 | -23.954% | |
| 2025-09-25 | 19.87 | 19.93 | 19.55 | 19.82 | -1.127% | 79,689 | -23.400% | |
| 2025-09-24 | 20.22 | 20.22 | 19.95 | 20.04 | -0.278% | 114,626 | -24.263% | |
| 2025-09-23 | 20.26 | 20.26 | 20.07 | 20.10 | -0.645% | 38,135 | -24.473% | |
| 2025-09-22 | 20.04 | 20.24 | 20.04 | 20.23 | +0.768% | 26,659 | -24.960% | |
| 2025-09-19 | 20.07 | 20.10 | 20.02 | 20.07 | -0.718% | 47,119 | -24.384% | |
| 2025-09-18 | 20.16 | 20.29 | 20.12 | 20.22 | +0.863% | 58,469 | -24.926% | |
| 2025-09-17 | 20.05 | 20.11 | 19.84 | 20.05 | +0.088% | 43,834 | -24.278% | |
| 2025-09-16 | 20.11 | 20.11 | 20.02 | 20.03 | -0.128% | 36,599 | -24.211% | |
| 2025-09-15 | 20.04 | 20.08 | 20.03 | 20.05 | +0.401% | 68,843 | -24.308% | |
| 2025-09-12 | 20.01 | 20.01 | 19.95 | 19.98 | -0.893% | 41,876 | -24.005% | |
| 2025-09-11 | 20.10 | 20.17 | 20.10 | 20.16 | +0.424% | 24,602 | -24.684% | |
| 2025-09-10 | 20.12 | 20.15 | 20.02 | 20.07 | +0.100% | 36,669 | -24.365% | |
| 2025-09-09 | 19.96 | 20.09 | 19.89 | 20.05 | +0.681% | 32,311 | -24.289% | |
| 2025-09-08 | 19.95 | 19.97 | 19.88 | 19.91 | +0.384% | 39,987 | -23.773% | |
| 2025-09-05 | 19.83 | 19.87 | 19.64 | 19.84 | -0.535% | 38,738 | -23.481% | |
| 2025-09-04 | 19.81 | 19.95 | 19.75 | 19.95 | +0.834% | 38,144 | -23.891% | |
| 2025-09-03 | 19.62 | 19.78 | 19.57 | 19.78 | +1.496% | 11,554 | -23.256% | |
| 2025-09-02 | 19.36 | 19.53 | 19.20 | 19.49 | -1.270% | 29,166 | -22.108% | |
| 2025-08-29 | 19.81 | 19.82 | 19.64 | 19.74 | -1.304% | 30,662 | -23.097% | |
| 2025-08-28 | 19.94 | 20.01 | 19.86 | 20.00 | +0.795% | 34,212 | -24.100% | |
| 2025-08-27 | 19.79 | 19.89 | 19.76 | 19.84 | +0.363% | 12,144 | -23.497% | |
| 2025-08-26 | 19.63 | 19.77 | 19.59 | 19.77 | +0.465% | 17,750 | -23.219% | |
| 2025-08-25 | 19.74 | 19.77 | 19.60 | 19.68 | -0.221% | 17,919 | -22.862% | |
| 2025-08-22 | 19.19 | 19.73 | 19.15 | 19.72 | +2.921% | 21,201 | -23.032% | |
| 2025-08-21 | 19.25 | 19.34 | 19.11 | 19.16 | -1.224% | 31,211 | -20.783% | |
| 2025-08-20 | 19.45 | 19.45 | 19.01 | 19.40 | -0.227% | 24,292 | -21.753% | |
| 2025-08-19 | 19.71 | 19.71 | 19.40 | 19.44 | -1.007% | 31,925 | -21.930% | |
| 2025-08-18 | 19.61 | 19.70 | 19.60 | 19.64 | +0.087% | 18,399 | -22.717% | |
| 2025-08-15 | 19.59 | 19.64 | 19.59 | 19.63 | -0.815% | 11,292 | -22.650% | |
| 2025-08-14 | 19.76 | 19.79 | 19.72 | 19.79 | +0.057% | 7,968 | -23.280% | |
| 2025-08-13 | 19.79 | 19.79 | 19.75 | 19.77 | +0.253% | 7,731 | -23.236% | |
| 2025-08-12 | 19.66 | 19.73 | 19.53 | 19.73 | +1.538% | 13,306 | -23.042% | |
| 2025-08-11 | 19.53 | 19.59 | 19.43 | 19.43 | -0.327% | 43,506 | -21.858% | |
| 2025-08-08 | 19.46 | 19.55 | 19.44 | 19.49 | -0.723% | 34,891 | -22.114% | |
| 2025-08-07 | 19.68 | 19.68 | 19.61 | 19.63 | +0.010% | 50,068 | -22.677% | |
| 2025-08-06 | 19.56 | 19.64 | 19.52 | 19.63 | +0.627% | 10,981 | -22.669% | |
| 2025-08-05 | 19.59 | 19.59 | 19.46 | 19.51 | -0.191% | 24,086 | -22.185% | |
| 2025-08-04 | 19.44 | 19.55 | 19.40 | 19.55 | +1.580% | 37,059 | -22.333% | |
| 2025-08-01 | 19.73 | 19.73 | 19.12 | 19.24 | -5.635% | 44,406 | -21.106% | |
| 2025-07-31 | 20.86 | 20.86 | 20.34 | 20.39 | -0.377% | 28,123 | -25.552% | |
| 2025-07-30 | 20.58 | 20.61 | 20.33 | 20.47 | +0.080% | 19,713 | -25.832% | |
| 2025-07-29 | 20.65 | 20.65 | 20.43 | 20.45 | -0.265% | 21,903 | -25.773% | |
| 2025-07-28 | 20.55 | 20.58 | 20.47 | 20.50 | -0.097% | 52,499 | -25.969% | |
| 2025-07-25 | 20.57 | 20.57 | 20.46 | 20.52 | -0.869% | 29,110 | -26.041% | |
| 2025-07-24 | 20.68 | 20.75 | 20.66 | 20.70 | +0.291% | 32,843 | -26.684% | |
| 2025-07-23 | 20.60 | 20.73 | 20.55 | 20.64 | +0.615% | 10,585 | -26.471% | |
| 2025-07-22 | 20.46 | 20.53 | 20.37 | 20.52 | +0.186% | 10,331 | -26.019% | |
| 2025-07-21 | 20.32 | 20.63 | 20.32 | 20.48 | +0.556% | 23,089 | -25.881% | |
| 2025-07-18 | 20.39 | 20.45 | 20.29 | 20.37 | -0.768% | 32,105 | -25.469% | |
| 2025-07-17 | 20.47 | 20.60 | 20.41 | 20.52 | +0.687% | 36,339 | -26.041% | |
| 2025-07-16 | 20.32 | 20.39 | 20.12 | 20.39 | +0.567% | 10,884 | -25.533% | |
| 2025-07-15 | 20.45 | 20.45 | 20.27 | 20.27 | -0.295% | 15,200 | -25.111% | |
| 2025-07-14 | 20.21 | 20.33 | 20.20 | 20.33 | +0.395% | 9,491 | -25.332% | |
| 2025-07-11 | 20.11 | 20.30 | 20.03 | 20.25 | -0.978% | 29,228 | -25.037% | |
| 2025-07-10 | 20.37 | 20.53 | 20.32 | 20.45 | +0.294% | 36,606 | -25.770% | |
| 2025-07-09 | 20.26 | 20.39 | 20.17 | 20.39 | +1.392% | 8,924 | -25.552% | |
| 2025-07-08 | 20.10 | 20.11 | 20.02 | 20.11 | +0.450% | 16,776 | -24.515% | |
| 2025-07-07 | 20.22 | 20.22 | 19.88 | 20.02 | -0.891% | 20,588 | -24.176% | |
| 2025-07-03 | 20.14 | 20.29 | 20.14 | 20.20 | -0.468% | 19,849 | -24.851% | |
| 2025-07-02 | 20.28 | 20.34 | 20.21 | 20.30 | +0.025% | 18,179 | -25.203% | |
| 2025-07-01 | 20.13 | 20.29 | 20.13 | 20.29 | +0.247% | 9,661 | -25.185% | |
| 2025-06-30 | 20.24 | 20.24 | 20.09 | 20.24 | +1.251% | 16,956 | -25.000% | |
| 2025-06-27 | 20.25 | 20.25 | 19.90 | 19.99 | -1.235% | 20,878 | -24.062% | |
| 2025-06-26 | 20.17 | 20.28 | 20.15 | 20.24 | +0.347% | 36,996 | -25.000% | |
| 2025-06-25 | 20.19 | 20.21 | 20.17 | 20.17 | -0.198% | 12,418 | -24.740% | |
| 2025-06-24 | 20.13 | 20.21 | 20.09 | 20.21 | +1.050% | 11,330 | -24.889% | |
| 2025-06-23 | 19.88 | 20.00 | 19.78 | 20.00 | +0.705% | 22,531 | -24.100% | |
| 2025-06-20 | 19.91 | 19.97 | 19.70 | 19.86 | -0.501% | 29,289 | -23.565% | Div $0.189 |
| 2025-06-18 | 19.93 | 20.04 | 19.85 | 19.96 | +0.656% | 26,736 | -23.948% | |
| 2025-06-17 | 19.98 | 19.98 | 19.80 | 19.83 | -1.048% | 8,058 | -23.449% | |
| 2025-06-16 | 19.86 | 20.13 | 19.86 | 20.04 | +0.754% | 17,594 | -24.251% | |
| 2025-06-13 | 19.87 | 19.99 | 19.67 | 19.89 | -1.425% | 34,808 | -23.680% | |
| 2025-06-12 | 20.02 | 20.21 | 20.00 | 20.18 | +0.336% | 21,933 | -24.768% | |
| 2025-06-11 | 20.15 | 20.16 | 20.00 | 20.11 | +0.450% | 10,625 | -24.515% | |
| 2025-06-10 | 19.89 | 20.05 | 19.89 | 20.02 | +0.401% | 11,023 | -24.176% | |
| 2025-06-09 | 19.95 | 19.97 | 19.87 | 19.94 | +0.428% | 12,862 | -23.872% | |
| 2025-06-06 | 19.83 | 19.95 | 19.83 | 19.86 | -0.018% | 8,778 | -23.546% | |
| 2025-06-05 | 19.96 | 19.96 | 19.86 | 19.86 | -0.508% | 1,558 | -23.560% | |
| 2025-06-04 | 19.92 | 19.96 | 19.90 | 19.96 | +0.428% | 2,050 | -23.948% | |
| 2025-06-03 | 19.74 | 19.88 | 19.74 | 19.88 | +0.815% | 1,405 | -23.623% | |
| 2025-06-02 | 19.61 | 19.71 | 19.48 | 19.71 | +0.737% | 2,085 | -23.000% | |
| 2025-05-30 | 19.55 | 19.58 | 19.53 | 19.57 | +0.198% | 4,300 | -22.432% | |
| 2025-05-29 | 19.56 | 19.56 | 19.45 | 19.53 | +0.436% | 3,922 | -22.279% | |
| 2025-05-28 | 19.57 | 19.57 | 19.45 | 19.45 | -0.072% | 17,451 | -21.940% | |
| 2025-05-27 | 19.35 | 19.47 | 19.30 | 19.46 | +2.385% | 7,183 | -21.997% | |
| 2025-05-23 | 18.89 | 19.22 | 18.75 | 19.01 | -6.125% | 13,238 | -20.136% | |
| 2025-05-22 | 20.16 | 20.55 | 20.16 | 20.25 | -0.425% | 4,858 | -25.028% | |
| 2025-05-21 | 20.82 | 21.02 | 20.33 | 20.33 | -3.222% | 8,788 | -25.347% | |
| 2025-05-20 | 21.04 | 21.09 | 20.99 | 21.01 | +0.004% | 5,163 | -27.752% | |
| 2025-05-19 | 20.64 | 21.10 | 20.64 | 21.01 | -0.214% | 6,938 | -27.749% | |
| 2025-05-16 | 21.08 | 21.08 | 21.05 | 21.05 | +0.048% | 1,740 | -27.903% | |
| 2025-05-15 | 21.04 | 21.05 | 21.03 | 21.05 | +0.071% | 1,961 | -27.869% | |
| 2025-05-14 | 20.97 | 21.05 | 20.97 | 21.03 | 0.000% | 7,973 | -27.817% | |
| 2025-05-13 | 21.09 | 21.09 | 20.94 | 21.03 | +0.238% | 2,091 | -27.817% | |
| 2025-05-12 | 21.04 | 21.04 | 20.88 | 20.98 | +2.163% | 4,279 | -27.645% | |
| 2025-05-09 | 20.35 | 20.65 | 20.35 | 20.54 | +0.420% | 8,501 | -26.080% | |
| 2025-05-08 | 20.32 | 20.64 | 20.31 | 20.45 | +1.567% | 3,912 | -25.770% | |
| 2025-05-07 | 19.95 | 20.13 | 19.95 | 20.13 | +0.881% | 924 | -24.607% | |
| 2025-05-06 | 19.95 | 20.02 | 19.95 | 19.96 | -1.561% | 1,576 | -23.943% | |
| 2025-05-05 | 20.17 | 20.34 | 20.17 | 20.27 | -0.172% | 1,718 | -25.129% | |
| 2025-05-02 | 20.28 | 20.33 | 20.28 | 20.31 | +0.733% | 2,538 | -25.258% | |
| 2025-05-01 | 20.19 | 20.22 | 20.16 | 20.16 | +0.887% | 1,324 | -24.711% | |
| 2025-04-30 | 19.54 | 19.98 | 19.54 | 19.98 | +0.481% | 3,450 | -24.043% | |
| 2025-04-29 | 19.77 | 19.95 | 19.74 | 19.89 | +0.502% | 7,375 | -23.678% | |
| 2025-04-28 | 19.83 | 19.92 | 19.56 | 19.79 | +0.203% | 18,195 | -23.295% | |
| 2025-04-25 | 19.75 | 19.75 | 19.68 | 19.75 | -3.659% | 6,226 | -23.139% | |
| 2025-04-24 | 20.45 | 20.50 | 20.43 | 20.50 | +0.681% | 9,708 | -25.951% | |
| 2025-04-23 | 20.46 | 20.63 | 20.36 | 20.36 | +1.260% | 3,794 | -25.447% | |
| 2025-04-22 | 19.89 | 20.13 | 19.89 | 20.11 | +2.246% | 11,555 | -24.508% | |
| 2025-04-21 | 20.00 | 20.00 | 19.46 | 19.67 | -2.477% | 5,344 | -22.813% | |
| 2025-04-17 | 20.31 | 20.39 | 20.00 | 20.17 | -0.034% | 1,872 | -24.724% | |
| 2025-04-16 | 20.38 | 20.56 | 20.17 | 20.17 | -2.852% | 2,162 | -24.750% | |
| 2025-04-15 | 20.77 | 20.90 | 20.76 | 20.77 | 0.000% | 2,098 | -26.896% |