Chime Financial, Inc. (CHYM) stock
CHYMNasdaqFinance ServicesFiscal year ends December 31
$27.95−0.92 (-3.19%)
Close on Oct 30, 2026Market cap $10.58BP/E –Yield –
Price history
Chime Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$27.95
-3.19% on the day
52-week range
$15.88 – $35.55
-21.4% from the high
Change over 52 weeks
+63.9%
From $17.05 on Oct 30, 2025
Average volume
6.67M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $28.50 | $28.50 | $27.66 | $27.95 | -3.19% | 3,651,498 |
| Oct 29, 2026 | $28.56 | $29.06 | $28.16 | $28.87 | +0.24% | 2,328,330 |
| Oct 28, 2026 | $28.71 | $29.09 | $28.26 | $28.80 | +0.88% | 2,272,316 |
| Oct 27, 2026 | $28.66 | $29.00 | $28.19 | $28.55 | 0.00% | 1,756,815 |
| Oct 26, 2026 | $29.52 | $29.52 | $28.36 | $28.55 | -3.45% | 2,570,358 |
| Oct 23, 2026 | $29.70 | $29.94 | $29.02 | $29.57 | -1.96% | 2,025,033 |
| Oct 22, 2026 | $29.97 | $30.73 | $29.60 | $30.16 | -0.69% | 2,091,836 |
| Oct 21, 2026 | $30.70 | $30.97 | $30.34 | $30.37 | -0.30% | 2,464,630 |
| Oct 20, 2026 | $29.83 | $31.07 | $29.68 | $30.46 | +2.80% | 3,248,643 |
| Oct 19, 2026 | $29.86 | $29.93 | $29.24 | $29.63 | -0.13% | 2,607,433 |
| Oct 16, 2026 | $30.09 | $30.58 | $29.09 | $29.67 | -0.97% | 3,739,661 |
| Oct 15, 2026 | $28.80 | $30.04 | $28.57 | $29.96 | +3.31% | 3,347,640 |
| Oct 14, 2026 | $29.67 | $29.67 | $28.66 | $29.00 | -3.01% | 4,034,334 |
| Oct 13, 2026 | $30.75 | $31.00 | $29.56 | $29.90 | -1.81% | 6,225,329 |
| Oct 12, 2026 | $30.07 | $30.93 | $29.85 | $30.45 | +1.23% | 6,293,127 |
| Oct 9, 2026 | $29.13 | $30.26 | $29.02 | $30.08 | +3.87% | 5,741,641 |
| Oct 8, 2026 | $28.54 | $28.98 | $27.80 | $28.96 | +3.69% | 4,508,368 |
| Oct 7, 2026 | $27.55 | $28.02 | $27.24 | $27.93 | +1.01% | 3,125,945 |
| Oct 6, 2026 | $28.29 | $28.32 | $27.63 | $27.65 | -2.26% | 2,480,611 |
| Oct 5, 2026 | $27.50 | $28.60 | $27.49 | $28.29 | +3.82% | 4,838,569 |
| Oct 2, 2026 | $27.01 | $27.72 | $26.91 | $27.25 | +1.51% | 3,918,822 |
| Oct 1, 2026 | $26.97 | $27.24 | $26.17 | $26.85 | +0.77% | 4,375,327 |
| Sep 30, 2026 | $26.64 | $26.97 | $26.36 | $26.64 | +0.45% | 5,189,582 |
| Sep 29, 2026 | $26.75 | $26.77 | $26.24 | $26.52 | -0.64% | 4,543,572 |
| Sep 28, 2026 | $26.22 | $27.02 | $25.92 | $26.69 | -0.34% | 4,638,272 |
| Sep 25, 2026 | $26.81 | $27.13 | $26.60 | $26.78 | -1.07% | 3,998,139 |
| Sep 24, 2026 | $26.40 | $27.21 | $26.06 | $27.07 | +2.31% | 5,310,108 |
| Sep 23, 2026 | $28.44 | $28.47 | $26.30 | $26.46 | -7.55% | 10,021,850 |
| Sep 22, 2026 | $30.31 | $30.31 | $28.58 | $28.62 | -4.34% | 7,956,876 |
| Sep 21, 2026 | $30.67 | $30.79 | $29.70 | $29.92 | -1.35% | 7,328,652 |
| Sep 18, 2026 | $30.64 | $30.91 | $30.04 | $30.33 | -1.27% | 19,614,940 |
| Sep 17, 2026 | $31.98 | $32.18 | $30.70 | $30.72 | -1.70% | 5,859,341 |
| Sep 16, 2026 | $33.36 | $33.37 | $30.86 | $31.25 | -7.02% | 8,247,470 |
| Sep 15, 2026 | $33.84 | $33.97 | $32.76 | $33.61 | -1.06% | 10,255,550 |
| Sep 14, 2026 | $33.50 | $34.58 | $33.18 | $33.97 | +2.94% | 9,999,506 |
| Sep 11, 2026 | $32.67 | $33.20 | $32.40 | $33.00 | +1.01% | 8,563,995 |
| Sep 10, 2026 | $33.76 | $33.98 | $32.49 | $32.67 | -5.44% | 10,638,960 |
| Sep 9, 2026 | $35.33 | $35.55 | $33.52 | $34.55 | +6.93% | 14,321,660 |
| Sep 8, 2026 | $33.70 | $33.70 | $32.16 | $32.31 | -4.30% | 5,989,652 |
| Sep 4, 2026 | $33.41 | $33.79 | $33.00 | $33.76 | +0.33% | 2,890,518 |
| Sep 3, 2026 | $33.74 | $34.44 | $33.00 | $33.65 | +0.72% | 4,265,397 |
| Sep 2, 2026 | $31.89 | $33.47 | $31.52 | $33.41 | +5.53% | 5,948,450 |
| Sep 1, 2026 | $32.64 | $32.95 | $31.53 | $31.66 | -4.38% | 8,102,006 |
| Aug 31, 2026 | $33.11 | $33.43 | $32.31 | $33.11 | -0.27% | 7,132,963 |
| Aug 28, 2026 | $33.45 | $34.16 | $33.14 | $33.20 | -0.48% | 5,009,769 |
| Aug 27, 2026 | $33.41 | $33.98 | $32.77 | $33.36 | +0.63% | 4,152,423 |
| Aug 26, 2026 | $33.01 | $33.57 | $32.85 | $33.15 | +0.15% | 5,384,024 |
| Aug 25, 2026 | $33.03 | $33.16 | $32.39 | $33.10 | +1.22% | 5,510,112 |
| Aug 24, 2026 | $32.75 | $33.57 | $32.44 | $32.70 | -0.24% | 8,291,113 |
| Aug 21, 2026 | $32.00 | $32.91 | $31.67 | $32.78 | +2.60% | 5,941,647 |
| Aug 20, 2026 | $33.25 | $33.75 | $31.92 | $31.95 | -3.39% | 6,632,920 |
| Aug 19, 2026 | $32.00 | $33.38 | $31.78 | $33.07 | +3.64% | 16,470,540 |
| Aug 18, 2026 | $31.22 | $32.65 | $30.38 | $31.91 | +1.46% | 8,268,790 |
| Aug 17, 2026 | $31.88 | $31.88 | $31.17 | $31.45 | -1.78% | 6,108,162 |
| Aug 14, 2026 | $32.23 | $32.55 | $31.86 | $32.02 | -0.50% | 5,165,742 |
| Aug 13, 2026 | $32.00 | $32.54 | $31.79 | $32.18 | +1.84% | 13,099,260 |
| Aug 12, 2026 | $31.65 | $32.05 | $30.80 | $31.60 | -0.41% | 7,567,210 |
| Aug 11, 2026 | $30.70 | $32.48 | $30.67 | $31.73 | +2.85% | 12,979,740 |
| Aug 10, 2026 | $29.14 | $30.98 | $29.14 | $30.85 | +6.01% | 8,444,761 |
| Aug 7, 2026 | $30.66 | $31.00 | $28.74 | $29.10 | -6.88% | 20,794,560 |
| Aug 6, 2026 | $28.30 | $33.41 | $27.76 | $31.25 | +20.56% | 34,856,640 |
| Aug 5, 2026 | $25.00 | $26.22 | $24.91 | $25.92 | +3.89% | 9,453,315 |
| Aug 4, 2026 | $24.27 | $25.05 | $24.22 | $24.95 | +2.84% | 6,492,585 |
| Aug 3, 2026 | $23.33 | $24.39 | $23.25 | $24.26 | +5.52% | 5,539,334 |
| Jul 31, 2026 | $22.55 | $23.72 | $22.28 | $22.99 | +1.73% | 7,555,551 |
| Jul 30, 2026 | $22.28 | $22.63 | $21.81 | $22.60 | +0.80% | 4,035,179 |
| Jul 29, 2026 | $22.19 | $22.90 | $22.17 | $22.42 | +0.22% | 5,105,322 |
| Jul 28, 2026 | $21.90 | $22.64 | $21.60 | $22.37 | +2.33% | 6,998,782 |
| Jul 27, 2026 | $21.00 | $21.98 | $20.90 | $21.86 | +5.65% | 5,581,901 |
| Jul 24, 2026 | $21.03 | $21.57 | $20.23 | $20.69 | -0.34% | 4,424,308 |
| Jul 23, 2026 | $21.64 | $21.73 | $20.45 | $20.76 | -4.86% | 2,992,941 |
| Jul 22, 2026 | $22.26 | $22.46 | $21.62 | $21.82 | -2.28% | 3,818,737 |
| Jul 21, 2026 | $21.84 | $22.59 | $21.61 | $22.33 | +1.82% | 5,573,059 |
| Jul 20, 2026 | $22.19 | $22.32 | $21.25 | $21.93 | -1.79% | 8,127,162 |
| Jul 17, 2026 | $21.34 | $22.60 | $20.80 | $22.33 | +1.82% | 7,649,318 |
| Jul 16, 2026 | $22.17 | $22.39 | $21.64 | $21.93 | -0.72% | 4,838,341 |
| Jul 15, 2026 | $21.78 | $22.78 | $21.60 | $22.09 | +2.94% | 6,980,972 |
| Jul 14, 2026 | $20.43 | $21.57 | $20.32 | $21.46 | +2.43% | 4,619,081 |
| Jul 13, 2026 | $21.13 | $21.44 | $20.63 | $20.95 | +0.14% | 4,433,819 |
| Jul 10, 2026 | $21.84 | $22.18 | $20.87 | $20.92 | -1.83% | 3,488,253 |
| Jul 9, 2026 | $20.90 | $21.67 | $20.65 | $21.31 | +1.57% | 2,993,520 |
| Jul 8, 2026 | $20.56 | $21.25 | $20.28 | $20.98 | -0.66% | 3,818,374 |
| Jul 7, 2026 | $21.43 | $21.88 | $20.90 | $21.12 | -1.54% | 3,493,141 |
| Jul 6, 2026 | $20.51 | $21.65 | $20.46 | $21.45 | +2.78% | 5,615,137 |
| Jul 2, 2026 | $20.68 | $21.48 | $20.67 | $20.87 | -0.67% | 3,683,708 |
| Jul 1, 2026 | $20.99 | $21.50 | $20.40 | $21.01 | +2.59% | 6,499,543 |
| Jun 30, 2026 | $21.00 | $21.00 | $19.61 | $20.48 | -2.48% | 7,440,041 |
| Jun 29, 2026 | $20.32 | $21.03 | $19.77 | $21.00 | +3.35% | 8,168,855 |
| Jun 26, 2026 | $18.03 | $20.56 | $18.03 | $20.32 | +11.22% | 22,016,050 |
| Jun 25, 2026 | $17.42 | $18.37 | $17.24 | $18.27 | +5.12% | 5,909,971 |
| Jun 24, 2026 | $16.68 | $18.00 | $16.60 | $17.38 | +4.26% | 4,903,640 |
| Jun 23, 2026 | $16.82 | $17.46 | $16.46 | $16.67 | -1.48% | 6,396,094 |
| Jun 22, 2026 | $17.57 | $17.84 | $16.84 | $16.92 | -3.86% | 7,368,968 |
| Jun 18, 2026 | $16.70 | $17.64 | $16.61 | $17.60 | +6.02% | 7,835,338 |
| Jun 17, 2026 | $17.07 | $17.90 | $16.56 | $16.60 | -2.64% | 4,731,720 |
| Jun 16, 2026 | $17.60 | $17.71 | $17.03 | $17.05 | -3.34% | 3,827,293 |
| Jun 15, 2026 | $17.24 | $17.68 | $17.17 | $17.64 | +5.63% | 4,413,839 |
| Jun 12, 2026 | $17.29 | $17.41 | $16.39 | $16.70 | -3.19% | 3,773,438 |
| Jun 11, 2026 | $16.29 | $17.25 | $15.88 | $17.25 | +4.93% | 4,271,259 |
| Jun 10, 2026 | $16.84 | $17.42 | $16.41 | $16.44 | -3.69% | 3,791,222 |
| Jun 9, 2026 | $17.58 | $18.04 | $16.78 | $17.07 | -2.85% | 4,701,687 |
| Jun 8, 2026 | $17.47 | $17.69 | $17.10 | $17.57 | +0.51% | 3,573,405 |
| Jun 5, 2026 | $18.14 | $18.20 | $17.34 | $17.48 | -3.74% | 2,993,690 |
| Jun 4, 2026 | $17.69 | $18.23 | $17.62 | $18.16 | +2.89% | 3,618,543 |
| Jun 3, 2026 | $18.31 | $18.39 | $17.06 | $17.65 | -5.11% | 4,328,012 |
| Jun 2, 2026 | $18.99 | $19.11 | $18.39 | $18.60 | -3.23% | 3,289,023 |
| Jun 1, 2026 | $18.53 | $19.78 | $18.34 | $19.22 | +3.33% | 4,647,298 |
| May 29, 2026 | $18.34 | $18.95 | $18.34 | $18.60 | +2.76% | 6,173,725 |
| May 28, 2026 | $17.24 | $18.35 | $17.02 | $18.10 | +4.81% | 3,292,516 |
| May 27, 2026 | $17.55 | $18.04 | $17.23 | $17.27 | -1.99% | 3,276,347 |
| May 26, 2026 | $17.95 | $18.01 | $17.60 | $17.62 | -1.01% | 3,695,763 |
| May 22, 2026 | $18.11 | $18.33 | $17.73 | $17.80 | -1.77% | 2,887,041 |
| May 21, 2026 | $17.55 | $18.17 | $17.27 | $18.12 | +2.55% | 3,606,452 |
| May 20, 2026 | $16.80 | $17.91 | $16.41 | $17.67 | +4.49% | 5,093,028 |
| May 19, 2026 | $17.70 | $17.84 | $16.91 | $16.91 | -3.65% | 5,172,728 |
| May 18, 2026 | $17.58 | $17.92 | $17.13 | $17.55 | -0.79% | 3,660,241 |
| May 15, 2026 | $17.92 | $18.24 | $17.25 | $17.69 | -1.06% | 7,172,885 |
| May 14, 2026 | $17.65 | $18.23 | $17.57 | $17.88 | +2.82% | 4,040,805 |
| May 13, 2026 | $17.82 | $18.06 | $17.30 | $17.39 | -3.92% | 5,151,802 |
| May 12, 2026 | $17.95 | $18.33 | $17.53 | $18.10 | -0.71% | 5,643,610 |
| May 11, 2026 | $18.13 | $18.52 | $17.94 | $18.23 | -1.06% | 5,413,147 |
| May 8, 2026 | $19.03 | $19.11 | $18.20 | $18.43 | -3.08% | 7,570,927 |
| May 7, 2026 | $21.45 | $21.45 | $18.92 | $19.01 | -12.52% | 15,308,220 |
| May 6, 2026 | $21.03 | $22.02 | $20.80 | $21.73 | +4.52% | 8,939,056 |
| May 5, 2026 | $22.08 | $22.08 | $20.69 | $20.79 | -5.84% | 14,696,350 |
| May 4, 2026 | $22.31 | $22.56 | $21.80 | $22.08 | -0.72% | 3,576,786 |
| May 1, 2026 | $22.27 | $22.73 | $21.89 | $22.24 | +1.74% | 2,139,445 |
| Apr 30, 2026 | $21.23 | $22.03 | $20.98 | $21.86 | +2.25% | 2,860,283 |
| Apr 29, 2026 | $21.42 | $21.63 | $20.90 | $21.38 | -1.11% | 3,626,348 |
| Apr 28, 2026 | $22.18 | $22.68 | $21.46 | $21.62 | -2.04% | 3,132,809 |
| Apr 27, 2026 | $22.30 | $22.63 | $21.95 | $22.07 | -2.09% | 2,367,794 |
| Apr 24, 2026 | $22.92 | $22.92 | $22.18 | $22.54 | -0.18% | 1,860,832 |
| Apr 23, 2026 | $23.29 | $23.37 | $22.05 | $22.58 | -5.17% | 2,335,728 |
| Apr 22, 2026 | $23.98 | $24.04 | $23.51 | $23.81 | +1.62% | 2,749,549 |
| Apr 21, 2026 | $24.43 | $24.75 | $23.30 | $23.43 | -3.86% | 3,367,139 |
| Apr 20, 2026 | $23.88 | $24.74 | $23.79 | $24.37 | +1.04% | 4,385,941 |
| Apr 17, 2026 | $23.56 | $24.41 | $23.46 | $24.12 | +3.03% | 8,409,596 |
| Apr 16, 2026 | $23.76 | $24.11 | $22.85 | $23.41 | 0.00% | 4,670,355 |
| Apr 15, 2026 | $22.68 | $23.96 | $22.42 | $23.41 | +5.17% | 4,336,938 |
| Apr 14, 2026 | $21.64 | $22.34 | $21.64 | $22.26 | +4.61% | 3,439,348 |
| Apr 13, 2026 | $19.90 | $21.35 | $19.62 | $21.28 | +8.52% | 2,585,381 |
| Apr 10, 2026 | $19.95 | $19.96 | $19.17 | $19.61 | -0.91% | 2,641,238 |
| Apr 9, 2026 | $20.07 | $20.13 | $19.04 | $19.79 | -2.22% | 2,518,346 |
| Apr 8, 2026 | $20.61 | $20.98 | $19.94 | $20.24 | +5.80% | 3,078,969 |
| Apr 7, 2026 | $19.30 | $19.68 | $18.89 | $19.13 | -1.19% | 2,233,680 |
| Apr 6, 2026 | $19.30 | $19.88 | $18.90 | $19.36 | +0.62% | 2,254,333 |
| Apr 2, 2026 | $18.01 | $19.42 | $17.93 | $19.24 | +3.27% | 3,701,401 |
| Apr 1, 2026 | $19.29 | $19.47 | $18.56 | $18.63 | -0.53% | 3,507,675 |
| Mar 31, 2026 | $17.85 | $18.89 | $17.65 | $18.73 | +7.58% | 5,673,335 |
| Mar 30, 2026 | $16.98 | $17.75 | $16.94 | $17.41 | +2.47% | 2,991,382 |
| Mar 27, 2026 | $17.34 | $17.46 | $16.90 | $16.99 | -4.28% | 3,387,554 |
| Mar 26, 2026 | $17.64 | $18.75 | $17.50 | $17.75 | +0.28% | 4,297,047 |
| Mar 25, 2026 | $18.89 | $19.25 | $17.59 | $17.70 | -4.48% | 5,505,107 |
| Mar 24, 2026 | $19.50 | $19.50 | $17.84 | $18.53 | -6.32% | 9,784,132 |
| Mar 23, 2026 | $19.23 | $19.88 | $18.99 | $19.78 | +3.29% | 7,854,917 |
| Mar 20, 2026 | $19.12 | $19.28 | $18.70 | $19.15 | -0.52% | 7,859,852 |
| Mar 19, 2026 | $18.83 | $19.33 | $18.11 | $19.25 | +2.23% | 7,714,702 |
| Mar 18, 2026 | $19.45 | $20.02 | $18.79 | $18.83 | -4.17% | 10,797,480 |
| Mar 17, 2026 | $20.20 | $21.21 | $19.51 | $19.65 | -3.44% | 7,446,994 |
| Mar 16, 2026 | $21.00 | $21.50 | $20.05 | $20.35 | -1.26% | 4,700,592 |
| Mar 13, 2026 | $21.64 | $22.02 | $20.23 | $20.61 | -4.67% | 5,358,404 |
| Mar 12, 2026 | $22.71 | $23.19 | $21.60 | $21.62 | -5.67% | 4,567,865 |
| Mar 11, 2026 | $22.27 | $23.31 | $21.91 | $22.92 | +2.73% | 3,987,147 |
| Mar 10, 2026 | $22.59 | $22.86 | $21.75 | $22.31 | -1.41% | 5,819,534 |
| Mar 9, 2026 | $21.95 | $22.74 | $21.07 | $22.63 | +1.80% | 5,666,146 |
| Mar 6, 2026 | $22.77 | $22.97 | $21.95 | $22.23 | -3.81% | 3,451,870 |
| Mar 5, 2026 | $22.43 | $23.76 | $22.39 | $23.11 | +2.62% | 5,040,771 |
| Mar 4, 2026 | $23.25 | $23.49 | $22.37 | $22.52 | -1.14% | 2,890,679 |
| Mar 3, 2026 | $21.86 | $23.19 | $21.48 | $22.78 | +0.71% | 2,497,486 |
| Mar 2, 2026 | $21.30 | $23.00 | $21.26 | $22.62 | +2.21% | 3,063,091 |
| Feb 27, 2026 | $23.23 | $23.23 | $21.09 | $22.13 | -7.68% | 6,432,785 |
| Feb 26, 2026 | $22.75 | $24.64 | $22.26 | $23.97 | +13.55% | 10,750,400 |
| Feb 25, 2026 | $20.74 | $21.58 | $20.63 | $21.11 | +3.33% | 5,531,535 |
| Feb 24, 2026 | $19.30 | $20.61 | $19.06 | $20.43 | +5.53% | 3,028,165 |
| Feb 23, 2026 | $20.36 | $20.55 | $19.22 | $19.36 | -7.41% | 2,396,200 |
| Feb 20, 2026 | $20.24 | $21.09 | $20.19 | $20.91 | +1.41% | 2,955,851 |
| Feb 19, 2026 | $20.18 | $20.68 | $19.82 | $20.62 | +0.15% | 2,149,924 |
| Feb 18, 2026 | $20.01 | $20.97 | $19.97 | $20.59 | +4.78% | 3,095,506 |
| Feb 17, 2026 | $19.51 | $20.00 | $19.21 | $19.65 | -0.20% | 3,410,923 |
| Feb 13, 2026 | $19.67 | $20.11 | $19.02 | $19.69 | +1.81% | 3,388,213 |
| Feb 12, 2026 | $20.82 | $21.06 | $19.02 | $19.34 | -6.30% | 3,549,559 |
| Feb 11, 2026 | $22.73 | $22.86 | $20.46 | $20.64 | -9.15% | 2,351,995 |
| Feb 10, 2026 | $22.57 | $23.73 | $22.57 | $22.72 | +1.43% | 1,988,807 |
| Feb 9, 2026 | $21.59 | $22.69 | $21.45 | $22.40 | +2.85% | 3,153,945 |
| Feb 6, 2026 | $21.27 | $21.89 | $20.87 | $21.78 | +4.86% | 3,145,101 |
| Feb 5, 2026 | $21.49 | $21.98 | $20.53 | $20.77 | -4.42% | 2,833,545 |
| Feb 4, 2026 | $21.60 | $22.14 | $20.90 | $21.73 | -0.59% | 3,699,602 |
| Feb 3, 2026 | $23.63 | $23.82 | $21.65 | $21.86 | -9.03% | 5,076,369 |
| Feb 2, 2026 | $25.42 | $25.82 | $23.93 | $24.03 | -5.47% | 3,718,352 |
| Jan 30, 2026 | $24.81 | $25.86 | $24.77 | $25.42 | +2.17% | 3,233,493 |
| Jan 29, 2026 | $26.18 | $26.29 | $24.54 | $24.88 | -5.11% | 4,227,120 |
| Jan 28, 2026 | $26.99 | $27.74 | $26.17 | $26.22 | -1.50% | 2,671,839 |
| Jan 27, 2026 | $26.98 | $27.09 | $26.17 | $26.62 | -1.00% | 2,092,212 |
| Jan 26, 2026 | $26.29 | $27.14 | $25.88 | $26.89 | +1.63% | 2,125,038 |
| Jan 23, 2026 | $26.94 | $27.29 | $26.37 | $26.46 | -2.00% | 1,616,602 |
| Jan 22, 2026 | $26.80 | $27.54 | $26.76 | $27.00 | +2.35% | 2,263,532 |
| Jan 21, 2026 | $25.92 | $26.55 | $25.47 | $26.38 | +2.77% | 2,185,439 |
| Jan 20, 2026 | $25.18 | $26.40 | $24.77 | $25.67 | -1.53% | 3,369,177 |
| Jan 16, 2026 | $26.04 | $26.40 | $25.52 | $26.07 | +0.89% | 1,447,743 |
| Jan 15, 2026 | $25.90 | $26.76 | $25.18 | $25.84 | +0.58% | 2,194,671 |
| Jan 14, 2026 | $26.72 | $26.74 | $25.05 | $25.69 | -3.85% | 3,844,842 |
| Jan 13, 2026 | $27.58 | $27.58 | $25.96 | $26.72 | -4.33% | 4,777,160 |
| Jan 12, 2026 | $27.61 | $28.07 | $26.71 | $27.93 | +0.61% | 3,609,453 |
| Jan 9, 2026 | $28.00 | $28.59 | $27.00 | $27.76 | +0.22% | 4,004,175 |
| Jan 8, 2026 | $27.05 | $27.83 | $26.58 | $27.70 | +1.73% | 2,779,053 |
| Jan 7, 2026 | $26.81 | $27.43 | $26.35 | $27.23 | +0.85% | 3,387,389 |
| Jan 6, 2026 | $27.93 | $27.95 | $26.50 | $27.00 | -2.95% | 3,270,634 |
| Jan 5, 2026 | $26.51 | $27.88 | $26.47 | $27.82 | +5.38% | 3,308,544 |
| Jan 2, 2026 | $25.26 | $26.47 | $25.26 | $26.40 | +4.89% | 2,744,143 |
| Dec 31, 2025 | $26.29 | $26.29 | $25.05 | $25.17 | -4.41% | 5,005,224 |
| Dec 30, 2025 | $26.77 | $26.83 | $26.29 | $26.33 | -1.86% | 1,876,189 |
| Dec 29, 2025 | $26.14 | $26.86 | $26.00 | $26.83 | +1.28% | 2,600,591 |
| Dec 26, 2025 | $26.62 | $26.75 | $26.27 | $26.49 | -0.53% | 1,811,743 |
| Dec 24, 2025 | $26.60 | $26.97 | $26.40 | $26.63 | +0.38% | 1,223,402 |
| Dec 23, 2025 | $26.67 | $26.73 | $25.75 | $26.53 | -0.97% | 2,763,406 |
| Dec 22, 2025 | $26.00 | $26.92 | $25.85 | $26.79 | +3.96% | 4,004,426 |
| Dec 19, 2025 | $25.34 | $25.99 | $25.20 | $25.77 | +1.70% | 3,472,410 |
| Dec 18, 2025 | $25.24 | $25.91 | $24.95 | $25.34 | +2.59% | 3,006,228 |
| Dec 17, 2025 | $25.10 | $25.85 | $24.36 | $24.70 | -2.26% | 3,604,575 |
| Dec 16, 2025 | $24.32 | $25.45 | $24.32 | $25.27 | +2.64% | 3,245,988 |
| Dec 15, 2025 | $26.15 | $26.63 | $24.25 | $24.62 | -5.99% | 5,413,488 |
| Dec 12, 2025 | $27.22 | $27.42 | $25.94 | $26.19 | -4.73% | 5,609,645 |
| Dec 11, 2025 | $26.23 | $27.89 | $26.11 | $27.49 | +3.74% | 6,500,127 |
| Dec 10, 2025 | $24.12 | $26.59 | $23.97 | $26.50 | +9.10% | 5,929,683 |
| Dec 9, 2025 | $23.87 | $24.47 | $23.47 | $24.29 | +1.55% | 3,950,941 |
| Dec 8, 2025 | $24.04 | $24.24 | $23.57 | $23.92 | -0.83% | 5,387,983 |
| Dec 5, 2025 | $23.77 | $24.56 | $23.57 | $24.12 | +1.47% | 4,478,434 |
| Dec 4, 2025 | $22.53 | $23.82 | $22.47 | $23.77 | +5.50% | 3,776,366 |
| Dec 3, 2025 | $21.73 | $22.69 | $21.23 | $22.53 | +2.92% | 2,600,381 |
| Dec 2, 2025 | $21.75 | $22.77 | $21.31 | $21.89 | -0.27% | 2,959,125 |
| Dec 1, 2025 | $21.77 | $22.74 | $21.58 | $21.95 | +3.88% | 5,502,748 |
| Nov 28, 2025 | $20.20 | $21.48 | $20.07 | $21.13 | +4.76% | 1,937,117 |
| Nov 26, 2025 | $19.51 | $20.52 | $19.41 | $20.17 | +2.70% | 2,218,867 |
| Nov 25, 2025 | $19.54 | $19.85 | $19.35 | $19.64 | +0.82% | 3,132,182 |
| Nov 24, 2025 | $18.47 | $19.51 | $18.17 | $19.48 | +5.53% | 3,482,441 |
| Nov 21, 2025 | $17.89 | $18.70 | $17.67 | $18.46 | +2.84% | 4,483,235 |
| Nov 20, 2025 | $18.80 | $19.16 | $17.85 | $17.95 | -2.60% | 4,252,719 |
| Nov 19, 2025 | $18.91 | $19.01 | $18.22 | $18.43 | -2.69% | 2,835,523 |
| Nov 18, 2025 | $18.13 | $19.28 | $17.89 | $18.94 | +2.66% | 3,698,003 |
| Nov 17, 2025 | $18.72 | $18.75 | $18.07 | $18.45 | -2.38% | 4,719,339 |
| Nov 14, 2025 | $18.49 | $19.10 | $18.16 | $18.90 | -1.51% | 5,165,616 |
| Nov 13, 2025 | $19.84 | $19.85 | $18.94 | $19.19 | -5.00% | 5,018,768 |
| Nov 12, 2025 | $20.51 | $21.06 | $19.95 | $20.20 | -0.93% | 4,543,884 |
| Nov 11, 2025 | $21.00 | $21.18 | $19.89 | $20.39 | -4.09% | 4,904,721 |
| Nov 10, 2025 | $20.57 | $21.35 | $19.99 | $21.26 | +4.52% | 6,007,400 |
| Nov 7, 2025 | $17.87 | $20.67 | $17.49 | $20.34 | +12.44% | 12,987,900 |
| Nov 6, 2025 | $18.76 | $19.00 | $17.61 | $18.09 | -5.39% | 11,343,460 |
| Nov 5, 2025 | $18.41 | $19.61 | $17.71 | $19.12 | +7.42% | 8,263,250 |
| Nov 4, 2025 | $17.46 | $18.02 | $17.14 | $17.80 | -0.25% | 4,397,692 |
| Nov 3, 2025 | $16.94 | $17.99 | $16.17 | $17.85 | +3.93% | 4,445,082 |
| Oct 31, 2025 | $17.11 | $17.40 | $16.74 | $17.17 | +0.70% | 3,617,945 |
| Oct 30, 2025 | $17.61 | $17.78 | $17.03 | $17.05 | -4.54% | 3,590,330 |
| Oct 29, 2025 | $18.20 | $18.25 | $17.58 | $17.86 | -3.56% | 2,759,542 |
| Oct 28, 2025 | $19.00 | $19.19 | $18.47 | $18.52 | -2.06% | 1,674,002 |
| Oct 27, 2025 | $19.07 | $19.20 | $18.75 | $18.91 | +0.32% | 2,444,518 |
| Oct 24, 2025 | $18.83 | $18.92 | $18.34 | $18.85 | +3.69% | 2,736,136 |
| Oct 23, 2025 | $17.71 | $18.47 | $17.58 | $18.18 | +3.18% | 1,576,312 |
| Oct 22, 2025 | $18.30 | $18.30 | $17.25 | $17.62 | -4.29% | 2,337,397 |
| Oct 21, 2025 | $18.20 | $18.96 | $18.01 | $18.41 | +0.66% | 2,586,483 |
| Oct 20, 2025 | $17.61 | $18.38 | $17.50 | $18.29 | – | 2,868,291 |