Circle Internet Group, Inc. (CRCL) stock
CRCLNYSEFinance ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/30318% above fair value
$72.54−7.45 (-9.31%)
Close on Oct 30, 2026Market cap $18.42BP/E –Yield –
Price history
Circle Internet share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$72.54
-9.31% on the day
52-week range
$49.90 – $140.00
-48.2% from the high
Change over 52 weeks
-40.9%
From $122.71 on Oct 30, 2025
Average volume
13.31M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $74.66 | $74.80 | $71.00 | $72.54 | -9.31% | 16,273,220 |
| Oct 29, 2026 | $79.74 | $81.20 | $78.58 | $79.99 | -2.11% | 6,927,037 |
| Oct 28, 2026 | $80.44 | $82.04 | $79.26 | $81.71 | +0.16% | 6,769,261 |
| Oct 27, 2026 | $79.27 | $81.77 | $78.32 | $81.58 | +2.18% | 7,339,723 |
| Oct 26, 2026 | $82.36 | $82.80 | $78.81 | $79.84 | -7.07% | 11,287,460 |
| Oct 23, 2026 | $86.48 | $88.33 | $85.08 | $85.91 | -0.82% | 8,672,827 |
| Oct 22, 2026 | $85.69 | $87.97 | $84.59 | $86.62 | -3.44% | 11,953,080 |
| Oct 21, 2026 | $87.05 | $92.17 | $85.51 | $89.71 | +4.47% | 13,505,950 |
| Oct 20, 2026 | $80.40 | $86.66 | $79.98 | $85.87 | +5.53% | 8,456,132 |
| Oct 19, 2026 | $84.72 | $84.80 | $81.22 | $81.37 | -1.03% | 5,618,714 |
| Oct 16, 2026 | $86.35 | $87.52 | $80.62 | $82.22 | -5.46% | 11,334,210 |
| Oct 15, 2026 | $75.27 | $87.76 | $75.27 | $86.97 | +9.33% | 16,100,190 |
| Oct 14, 2026 | $82.52 | $84.00 | $78.28 | $79.55 | -5.60% | 11,938,830 |
| Oct 13, 2026 | $82.02 | $84.96 | $81.64 | $84.27 | +0.48% | 5,945,955 |
| Oct 12, 2026 | $83.51 | $85.83 | $82.40 | $83.87 | -0.76% | 7,791,917 |
| Oct 9, 2026 | $82.14 | $87.60 | $80.40 | $84.51 | +4.54% | 13,017,430 |
| Oct 8, 2026 | $79.92 | $81.46 | $78.88 | $80.84 | 0.00% | 9,934,607 |
| Oct 7, 2026 | $80.65 | $81.37 | $79.55 | $80.84 | -3.91% | 8,920,176 |
| Oct 6, 2026 | $83.80 | $86.74 | $83.11 | $84.13 | +1.00% | 7,337,879 |
| Oct 5, 2026 | $83.18 | $85.48 | $82.04 | $83.30 | +2.52% | 9,517,767 |
| Oct 2, 2026 | $85.78 | $88.40 | $80.14 | $81.25 | -2.00% | 14,423,940 |
| Oct 1, 2026 | $81.82 | $84.70 | $81.30 | $82.91 | +0.90% | 9,312,263 |
| Sep 30, 2026 | $85.72 | $86.95 | $82.11 | $82.17 | -1.83% | 8,712,893 |
| Sep 29, 2026 | $87.72 | $87.82 | $82.99 | $83.70 | -2.45% | 7,538,559 |
| Sep 28, 2026 | $87.00 | $88.34 | $84.82 | $85.80 | -3.60% | 9,837,764 |
| Sep 25, 2026 | $92.00 | $92.21 | $87.59 | $89.00 | -4.30% | 11,210,930 |
| Sep 24, 2026 | $91.41 | $95.39 | $90.33 | $93.00 | +1.40% | 12,422,890 |
| Sep 23, 2026 | $93.02 | $97.45 | $91.53 | $91.72 | -3.03% | 10,945,840 |
| Sep 22, 2026 | $96.98 | $97.56 | $93.05 | $94.59 | +0.11% | 12,447,970 |
| Sep 21, 2026 | $98.09 | $99.97 | $93.12 | $94.49 | +2.95% | 16,512,420 |
| Sep 18, 2026 | $87.41 | $92.55 | $87.02 | $91.78 | +7.86% | 30,537,000 |
| Sep 17, 2026 | $83.00 | $85.95 | $81.51 | $85.09 | +5.77% | 14,259,270 |
| Sep 16, 2026 | $85.72 | $85.96 | $78.26 | $80.45 | -6.78% | 25,812,600 |
| Sep 15, 2026 | $92.30 | $93.29 | $84.80 | $86.30 | -11.41% | 23,093,140 |
| Sep 14, 2026 | $92.11 | $97.75 | $92.00 | $97.42 | +7.53% | 16,955,550 |
| Sep 11, 2026 | $92.00 | $95.80 | $90.14 | $90.60 | +0.31% | 10,404,720 |
| Sep 10, 2026 | $90.00 | $92.96 | $89.50 | $90.32 | -2.87% | 8,343,303 |
| Sep 9, 2026 | $98.91 | $98.91 | $92.81 | $92.99 | -3.32% | 9,368,810 |
| Sep 8, 2026 | $100.65 | $100.80 | $95.85 | $96.18 | -5.75% | 12,926,980 |
| Sep 4, 2026 | $97.98 | $102.79 | $97.10 | $102.05 | -1.14% | 14,220,050 |
| Sep 3, 2026 | $92.08 | $103.28 | $91.70 | $103.23 | +16.46% | 24,733,860 |
| Sep 2, 2026 | $87.76 | $89.68 | $85.87 | $88.64 | -0.94% | 8,368,578 |
| Sep 1, 2026 | $92.13 | $93.30 | $88.11 | $89.48 | -6.35% | 13,697,600 |
| Aug 31, 2026 | $87.04 | $96.40 | $86.42 | $95.55 | +9.65% | 19,885,750 |
| Aug 28, 2026 | $92.61 | $93.96 | $86.91 | $87.14 | -7.53% | 14,725,940 |
| Aug 27, 2026 | $92.15 | $96.24 | $90.35 | $94.24 | +4.82% | 14,319,010 |
| Aug 26, 2026 | $89.71 | $92.96 | $87.02 | $89.91 | -2.29% | 15,275,080 |
| Aug 25, 2026 | $84.73 | $93.45 | $84.25 | $92.02 | +4.90% | 18,132,200 |
| Aug 24, 2026 | $89.93 | $92.31 | $86.64 | $87.72 | -0.30% | 17,470,060 |
| Aug 21, 2026 | $87.98 | $92.97 | $86.36 | $87.98 | +5.16% | 26,017,970 |
| Aug 20, 2026 | $82.99 | $85.28 | $79.50 | $83.66 | +6.45% | 22,190,550 |
| Aug 19, 2026 | $73.77 | $81.22 | $73.69 | $78.59 | +9.56% | 23,236,850 |
| Aug 18, 2026 | $72.81 | $74.22 | $71.41 | $71.73 | -3.83% | 9,000,531 |
| Aug 17, 2026 | $71.21 | $75.67 | $70.73 | $74.59 | +4.18% | 9,772,450 |
| Aug 14, 2026 | $74.46 | $74.62 | $71.20 | $71.60 | -5.01% | 8,581,625 |
| Aug 13, 2026 | $70.11 | $75.89 | $70.01 | $75.38 | +5.75% | 10,750,410 |
| Aug 12, 2026 | $71.84 | $72.38 | $68.81 | $71.28 | +0.17% | 8,679,213 |
| Aug 11, 2026 | $69.01 | $73.35 | $67.70 | $71.16 | +6.13% | 14,290,940 |
| Aug 10, 2026 | $67.15 | $67.48 | $64.50 | $67.05 | +0.57% | 7,901,725 |
| Aug 7, 2026 | $65.65 | $68.40 | $64.78 | $66.67 | +5.36% | 12,164,510 |
| Aug 6, 2026 | $61.24 | $65.91 | $60.01 | $63.28 | 0.00% | 12,340,020 |
| Aug 5, 2026 | $61.96 | $64.20 | $59.12 | $63.28 | +0.05% | 20,101,170 |
| Aug 4, 2026 | $60.30 | $64.37 | $60.07 | $63.25 | +4.81% | 12,757,730 |
| Aug 3, 2026 | $58.98 | $61.38 | $57.84 | $60.35 | -3.61% | 15,928,830 |
| Jul 31, 2026 | $62.72 | $63.51 | $58.66 | $62.61 | -2.54% | 13,726,390 |
| Jul 30, 2026 | $61.48 | $64.64 | $61.00 | $64.24 | +4.69% | 8,150,294 |
| Jul 29, 2026 | $63.16 | $64.47 | $60.55 | $61.36 | -4.60% | 7,733,977 |
| Jul 28, 2026 | $62.03 | $65.88 | $61.23 | $64.32 | -2.06% | 8,128,249 |
| Jul 27, 2026 | $63.63 | $66.24 | $62.61 | $65.67 | +5.31% | 8,661,233 |
| Jul 24, 2026 | $61.62 | $63.18 | $59.96 | $62.36 | +0.29% | 8,358,531 |
| Jul 23, 2026 | $65.00 | $65.41 | $61.35 | $62.18 | -6.02% | 10,409,680 |
| Jul 22, 2026 | $67.95 | $70.23 | $65.35 | $66.16 | -6.92% | 10,842,630 |
| Jul 21, 2026 | $68.94 | $72.68 | $68.65 | $71.08 | +8.60% | 18,181,300 |
| Jul 20, 2026 | $60.95 | $66.98 | $60.87 | $65.45 | +8.25% | 13,867,080 |
| Jul 17, 2026 | $59.18 | $62.40 | $58.68 | $60.46 | -0.30% | 8,757,976 |
| Jul 16, 2026 | $64.43 | $64.90 | $60.36 | $60.64 | -7.69% | 9,798,148 |
| Jul 15, 2026 | $64.46 | $66.85 | $63.25 | $65.69 | +3.91% | 12,928,260 |
| Jul 14, 2026 | $61.66 | $63.49 | $59.29 | $63.22 | +0.35% | 15,796,900 |
| Jul 13, 2026 | $64.42 | $66.10 | $62.36 | $63.00 | -4.75% | 12,888,810 |
| Jul 10, 2026 | $70.66 | $72.86 | $65.07 | $66.14 | +4.97% | 36,802,130 |
| Jul 9, 2026 | $62.95 | $64.80 | $61.67 | $63.01 | -1.65% | 9,366,304 |
| Jul 8, 2026 | $64.19 | $64.48 | $61.88 | $64.07 | -1.66% | 8,525,615 |
| Jul 7, 2026 | $67.75 | $69.05 | $64.58 | $65.15 | -5.10% | 8,443,834 |
| Jul 6, 2026 | $64.56 | $69.98 | $62.95 | $68.65 | +6.24% | 13,085,910 |
| Jul 2, 2026 | $63.81 | $69.25 | $63.66 | $64.62 | +4.31% | 17,752,200 |
| Jul 1, 2026 | $63.71 | $66.25 | $61.77 | $61.95 | -1.09% | 24,659,220 |
| Jun 30, 2026 | $72.25 | $73.20 | $62.52 | $62.63 | -17.55% | 38,127,230 |
| Jun 29, 2026 | $75.18 | $76.15 | $72.39 | $75.96 | +3.25% | 9,184,715 |
| Jun 26, 2026 | $67.92 | $74.45 | $67.37 | $73.57 | +6.92% | 14,419,030 |
| Jun 25, 2026 | $71.30 | $71.57 | $67.51 | $68.81 | -3.06% | 10,894,720 |
| Jun 24, 2026 | $75.60 | $75.60 | $70.07 | $70.98 | -6.21% | 11,283,560 |
| Jun 23, 2026 | $76.11 | $78.22 | $74.70 | $75.68 | -5.34% | 8,875,094 |
| Jun 22, 2026 | $81.25 | $84.86 | $78.97 | $79.95 | -0.35% | 9,694,456 |
| Jun 18, 2026 | $80.28 | $81.40 | $76.84 | $80.23 | -0.45% | 14,862,990 |
| Jun 17, 2026 | $79.10 | $85.24 | $78.50 | $80.59 | +1.09% | 9,891,110 |
| Jun 16, 2026 | $82.50 | $82.92 | $78.71 | $79.72 | -4.38% | 9,859,940 |
| Jun 15, 2026 | $82.89 | $87.30 | $82.41 | $83.37 | +7.10% | 15,478,950 |
| Jun 12, 2026 | $82.01 | $82.05 | $77.61 | $77.84 | -5.80% | 12,394,320 |
| Jun 11, 2026 | $79.50 | $83.91 | $78.61 | $82.63 | +4.69% | 8,856,758 |
| Jun 10, 2026 | $78.93 | $84.30 | $78.60 | $78.93 | -2.68% | 8,420,756 |
| Jun 9, 2026 | $81.17 | $87.38 | $77.87 | $81.10 | -1.73% | 13,527,300 |
| Jun 8, 2026 | $84.01 | $84.13 | $81.40 | $82.53 | +2.80% | 10,609,370 |
| Jun 5, 2026 | $88.11 | $88.11 | $78.41 | $80.28 | -11.33% | 24,729,290 |
| Jun 4, 2026 | $90.89 | $95.18 | $89.20 | $90.54 | +0.45% | 12,226,830 |
| Jun 3, 2026 | $99.18 | $99.18 | $90.13 | $90.13 | -10.63% | 16,370,840 |
| Jun 2, 2026 | $101.88 | $103.77 | $98.55 | $100.85 | -3.92% | 14,601,270 |
| Jun 1, 2026 | $108.72 | $109.50 | $104.26 | $104.97 | -7.11% | 14,307,320 |
| May 29, 2026 | $108.03 | $114.44 | $106.75 | $113.00 | +4.40% | 24,738,860 |
| May 28, 2026 | $101.44 | $108.38 | $97.69 | $108.24 | +5.46% | 11,835,350 |
| May 27, 2026 | $103.00 | $106.60 | $102.33 | $102.64 | -1.47% | 8,300,661 |
| May 26, 2026 | $112.22 | $113.04 | $104.14 | $104.17 | -7.91% | 15,862,290 |
| May 22, 2026 | $116.12 | $118.85 | $112.20 | $113.12 | -1.53% | 9,796,022 |
| May 21, 2026 | $111.00 | $117.94 | $110.43 | $114.88 | +2.92% | 10,864,700 |
| May 20, 2026 | $111.37 | $113.48 | $109.06 | $111.62 | +0.53% | 7,009,810 |
| May 19, 2026 | $109.20 | $115.36 | $108.67 | $111.03 | -0.32% | 10,704,680 |
| May 18, 2026 | $112.10 | $114.78 | $107.21 | $111.39 | -2.29% | 12,562,860 |
| May 15, 2026 | $117.47 | $118.26 | $111.39 | $114.00 | -7.98% | 17,958,160 |
| May 14, 2026 | $123.60 | $132.44 | $118.36 | $123.88 | -2.13% | 23,592,000 |
| May 13, 2026 | $125.73 | $130.73 | $118.20 | $126.57 | +2.36% | 19,433,420 |
| May 12, 2026 | $129.99 | $140.00 | $120.50 | $123.65 | -6.16% | 29,501,800 |
| May 11, 2026 | $118.85 | $134.80 | $105.36 | $131.76 | +15.91% | 49,792,980 |
| May 8, 2026 | $114.26 | $115.00 | $108.91 | $113.67 | +0.37% | 16,763,710 |
| May 7, 2026 | $118.26 | $120.48 | $109.60 | $113.25 | -7.02% | 21,476,760 |
| May 6, 2026 | $115.00 | $122.86 | $113.20 | $121.80 | +6.66% | 19,293,030 |
| May 5, 2026 | $121.40 | $121.40 | $112.45 | $114.19 | -4.47% | 22,578,410 |
| May 4, 2026 | $107.13 | $119.99 | $106.90 | $119.53 | +19.89% | 32,606,550 |
| May 1, 2026 | $92.77 | $100.01 | $92.21 | $99.70 | +9.71% | 10,127,570 |
| Apr 30, 2026 | $95.29 | $95.29 | $89.90 | $90.88 | -4.90% | 9,231,881 |
| Apr 29, 2026 | $93.55 | $96.27 | $90.19 | $95.56 | +1.28% | 8,599,672 |
| Apr 28, 2026 | $92.50 | $95.39 | $92.26 | $94.35 | -1.14% | 6,305,333 |
| Apr 27, 2026 | $98.56 | $98.80 | $94.29 | $95.44 | -4.23% | 9,583,184 |
| Apr 24, 2026 | $102.27 | $103.00 | $97.56 | $99.66 | -0.35% | 6,621,370 |
| Apr 23, 2026 | $101.22 | $103.65 | $97.90 | $100.01 | -4.17% | 7,325,423 |
| Apr 22, 2026 | $99.95 | $105.79 | $99.38 | $104.36 | +8.69% | 13,863,170 |
| Apr 21, 2026 | $104.73 | $105.10 | $95.79 | $96.02 | -9.72% | 12,539,160 |
| Apr 20, 2026 | $102.48 | $106.50 | $98.50 | $106.36 | +0.42% | 11,403,780 |
| Apr 17, 2026 | $110.37 | $111.20 | $102.70 | $105.91 | -1.44% | 14,543,400 |
| Apr 16, 2026 | $107.00 | $108.04 | $101.70 | $107.46 | +1.84% | 9,258,258 |
| Apr 15, 2026 | $107.58 | $108.70 | $102.93 | $105.52 | +0.03% | 10,641,570 |
| Apr 14, 2026 | $102.26 | $110.51 | $101.41 | $105.49 | +6.90% | 17,543,370 |
| Apr 13, 2026 | $86.34 | $98.68 | $86.27 | $98.68 | +12.09% | 13,915,440 |
| Apr 10, 2026 | $88.05 | $90.33 | $84.91 | $88.04 | +3.45% | 9,369,388 |
| Apr 9, 2026 | $93.06 | $93.95 | $84.60 | $85.10 | -9.89% | 14,780,690 |
| Apr 8, 2026 | $101.29 | $101.82 | $93.00 | $94.44 | +0.34% | 10,572,650 |
| Apr 7, 2026 | $90.97 | $95.28 | $88.00 | $94.12 | +2.14% | 8,346,859 |
| Apr 6, 2026 | $93.09 | $94.70 | $91.02 | $92.15 | +2.09% | 7,658,238 |
| Apr 2, 2026 | $87.45 | $90.39 | $84.27 | $90.26 | -0.53% | 12,668,000 |
| Apr 1, 2026 | $98.42 | $99.46 | $90.26 | $90.74 | -4.89% | 13,882,770 |
| Mar 31, 2026 | $91.25 | $97.80 | $89.40 | $95.41 | +6.12% | 13,703,130 |
| Mar 30, 2026 | $96.26 | $96.50 | $88.27 | $89.91 | -4.00% | 12,851,320 |
| Mar 27, 2026 | $97.74 | $97.78 | $90.85 | $93.66 | -4.69% | 14,551,650 |
| Mar 26, 2026 | $101.91 | $103.55 | $97.31 | $98.27 | -5.38% | 15,672,030 |
| Mar 25, 2026 | $106.77 | $110.25 | $101.60 | $103.86 | +2.66% | 22,176,490 |
| Mar 24, 2026 | $126.35 | $127.08 | $98.31 | $101.17 | -20.11% | 57,727,940 |
| Mar 23, 2026 | $124.15 | $127.48 | $121.32 | $126.64 | +0.48% | 15,857,870 |
| Mar 20, 2026 | $127.98 | $132.38 | $122.91 | $126.03 | -1.79% | 22,700,760 |
| Mar 19, 2026 | $126.33 | $129.74 | $121.41 | $128.33 | -3.40% | 19,498,360 |
| Mar 18, 2026 | $131.49 | $135.49 | $128.00 | $132.84 | +0.40% | 16,909,300 |
| Mar 17, 2026 | $124.01 | $136.65 | $122.74 | $132.31 | +5.15% | 23,078,300 |
| Mar 16, 2026 | $120.15 | $126.50 | $119.77 | $125.83 | +9.06% | 18,613,510 |
| Mar 13, 2026 | $118.34 | $119.30 | $113.16 | $115.38 | +1.05% | 11,354,280 |
| Mar 12, 2026 | $113.05 | $117.78 | $112.15 | $114.18 | +1.21% | 12,296,240 |
| Mar 11, 2026 | $119.80 | $123.40 | $111.72 | $112.81 | -4.47% | 19,437,440 |
| Mar 10, 2026 | $113.44 | $121.80 | $112.80 | $118.09 | +5.59% | 24,161,110 |
| Mar 9, 2026 | $105.21 | $112.66 | $104.90 | $111.84 | +9.74% | 21,509,590 |
| Mar 6, 2026 | $102.82 | $106.29 | $100.07 | $101.91 | -3.62% | 19,662,240 |
| Mar 5, 2026 | $105.27 | $110.12 | $103.30 | $105.74 | +0.45% | 20,902,170 |
| Mar 4, 2026 | $102.80 | $106.35 | $101.40 | $105.27 | +5.66% | 24,171,030 |
| Mar 3, 2026 | $91.50 | $104.30 | $91.13 | $99.63 | +3.63% | 33,367,040 |
| Mar 2, 2026 | $80.80 | $96.61 | $80.23 | $96.14 | +15.22% | 32,855,530 |
| Feb 27, 2026 | $83.62 | $84.98 | $80.97 | $83.44 | -4.32% | 19,295,170 |
| Feb 26, 2026 | $81.57 | $90.60 | $81.23 | $87.21 | +4.90% | 41,836,480 |
| Feb 25, 2026 | $73.77 | $83.35 | $71.19 | $83.14 | +35.47% | 63,849,860 |
| Feb 24, 2026 | $60.39 | $62.95 | $59.46 | $61.37 | +0.33% | 8,283,492 |
| Feb 23, 2026 | $62.10 | $63.13 | $59.83 | $61.17 | -2.94% | 8,797,239 |
| Feb 20, 2026 | $62.25 | $65.50 | $61.50 | $63.02 | +1.78% | 9,468,580 |
| Feb 19, 2026 | $62.27 | $62.85 | $59.80 | $61.92 | -1.95% | 6,951,628 |
| Feb 18, 2026 | $62.13 | $64.70 | $61.20 | $63.15 | +2.48% | 7,462,457 |
| Feb 17, 2026 | $59.27 | $62.90 | $57.02 | $61.62 | +2.63% | 9,686,919 |
| Feb 13, 2026 | $58.44 | $62.20 | $57.23 | $60.04 | +6.02% | 12,023,910 |
| Feb 12, 2026 | $58.75 | $58.75 | $55.31 | $56.63 | -2.13% | 8,567,222 |
| Feb 11, 2026 | $59.11 | $59.17 | $55.89 | $57.86 | -3.16% | 8,585,457 |
| Feb 10, 2026 | $58.54 | $62.00 | $58.30 | $59.75 | -0.58% | 7,515,459 |
| Feb 9, 2026 | $56.33 | $60.88 | $55.76 | $60.10 | +5.36% | 10,755,430 |
| Feb 6, 2026 | $53.81 | $57.80 | $53.62 | $57.04 | +13.56% | 17,508,670 |
| Feb 5, 2026 | $53.63 | $54.48 | $49.90 | $50.23 | -8.76% | 15,489,040 |
| Feb 4, 2026 | $56.19 | $56.29 | $51.52 | $55.05 | -1.98% | 14,495,980 |
| Feb 3, 2026 | $60.17 | $60.17 | $53.76 | $56.16 | -4.59% | 16,819,290 |
| Feb 2, 2026 | $61.50 | $61.87 | $58.41 | $58.86 | -7.93% | 14,468,220 |
| Jan 30, 2026 | $66.60 | $66.91 | $61.88 | $63.93 | -5.36% | 15,737,920 |
| Jan 29, 2026 | $70.31 | $70.60 | $65.75 | $67.55 | -7.26% | 16,968,100 |
| Jan 28, 2026 | $72.86 | $77.00 | $71.91 | $72.84 | +4.12% | 16,300,640 |
| Jan 27, 2026 | $70.38 | $70.54 | $67.50 | $69.96 | -1.33% | 10,213,430 |
| Jan 26, 2026 | $70.01 | $72.43 | $69.85 | $70.90 | -0.60% | 7,238,009 |
| Jan 23, 2026 | $70.86 | $72.55 | $69.88 | $71.33 | -0.03% | 7,506,249 |
| Jan 22, 2026 | $73.55 | $73.81 | $70.76 | $71.35 | -1.78% | 7,345,911 |
| Jan 21, 2026 | $72.90 | $74.59 | $70.42 | $72.64 | -0.08% | 8,343,214 |
| Jan 20, 2026 | $75.70 | $77.47 | $72.62 | $72.70 | -7.52% | 12,061,480 |
| Jan 16, 2026 | $76.74 | $80.02 | $75.58 | $78.61 | +2.62% | 9,931,623 |
| Jan 15, 2026 | $83.47 | $83.79 | $76.11 | $76.60 | -9.67% | 16,933,740 |
| Jan 14, 2026 | $84.99 | $88.46 | $81.75 | $84.80 | +1.61% | 14,373,550 |
| Jan 13, 2026 | $83.24 | $84.28 | $80.29 | $83.46 | +0.68% | 8,436,142 |
| Jan 12, 2026 | $81.14 | $83.12 | $79.85 | $82.90 | 0.00% | 6,863,161 |
| Jan 9, 2026 | $82.20 | $84.33 | $79.45 | $82.90 | +1.36% | 7,686,358 |
| Jan 8, 2026 | $79.90 | $82.72 | $78.85 | $81.79 | +1.49% | 5,375,044 |
| Jan 7, 2026 | $83.19 | $83.60 | $80.53 | $80.59 | -5.02% | 6,610,396 |
| Jan 6, 2026 | $86.00 | $86.20 | $81.95 | $84.85 | +0.06% | 7,456,675 |
| Jan 5, 2026 | $84.58 | $88.06 | $84.10 | $84.80 | +1.59% | 9,112,361 |
| Jan 2, 2026 | $80.84 | $84.58 | $79.62 | $83.47 | +5.26% | 8,382,494 |
| Dec 31, 2025 | $79.96 | $80.39 | $78.77 | $79.30 | -0.74% | 5,754,044 |
| Dec 30, 2025 | $80.18 | $82.89 | $79.65 | $79.89 | -0.77% | 7,561,660 |
| Dec 29, 2025 | $79.25 | $83.04 | $79.12 | $80.51 | -0.94% | 7,400,508 |
| Dec 26, 2025 | $82.39 | $82.50 | $79.71 | $81.27 | -1.66% | 6,140,584 |
| Dec 24, 2025 | $82.72 | $83.05 | $79.86 | $82.64 | -0.11% | 6,401,505 |
| Dec 23, 2025 | $84.80 | $85.57 | $81.02 | $82.73 | -4.91% | 9,394,652 |
| Dec 22, 2025 | $87.74 | $91.20 | $86.43 | $87.00 | +1.01% | 10,721,210 |
| Dec 19, 2025 | $82.44 | $86.30 | $82.43 | $86.13 | +6.35% | 13,856,850 |
| Dec 18, 2025 | $82.74 | $84.47 | $80.08 | $80.99 | +2.26% | 10,406,190 |
| Dec 17, 2025 | $82.88 | $85.74 | $79.08 | $79.20 | -4.58% | 10,977,800 |
| Dec 16, 2025 | $77.86 | $83.50 | $77.33 | $83.00 | +9.99% | 15,029,150 |
| Dec 15, 2025 | $83.85 | $84.18 | $74.73 | $75.46 | -9.60% | 15,025,000 |
| Dec 12, 2025 | $89.53 | $91.30 | $82.03 | $83.47 | -5.76% | 13,857,950 |
| Dec 11, 2025 | $85.85 | $89.26 | $83.33 | $88.57 | +0.18% | 11,154,540 |
| Dec 10, 2025 | $87.34 | $89.55 | $85.05 | $88.41 | -0.53% | 9,329,303 |
| Dec 9, 2025 | $83.23 | $89.98 | $81.76 | $88.88 | +5.86% | 14,569,960 |
| Dec 8, 2025 | $86.95 | $87.41 | $81.34 | $83.96 | -1.94% | 10,024,650 |
| Dec 5, 2025 | $86.09 | $86.66 | $83.14 | $85.62 | -2.10% | 10,474,070 |
| Dec 4, 2025 | $83.98 | $88.27 | $83.20 | $87.46 | +1.36% | 14,235,390 |
| Dec 3, 2025 | $78.39 | $86.59 | $75.97 | $86.29 | +11.43% | 21,053,740 |
| Dec 2, 2025 | $78.40 | $80.73 | $77.18 | $77.44 | +1.98% | 16,633,750 |
| Dec 1, 2025 | $77.49 | $79.84 | $75.23 | $75.94 | -4.99% | 18,852,720 |
| Nov 28, 2025 | $75.31 | $81.48 | $74.02 | $79.93 | +10.04% | 22,254,900 |
| Nov 26, 2025 | $71.15 | $73.29 | $68.86 | $72.64 | +3.61% | 15,840,760 |
| Nov 25, 2025 | $69.14 | $70.11 | $68.05 | $70.11 | -3.62% | 12,630,930 |
| Nov 24, 2025 | $72.00 | $73.43 | $69.61 | $72.74 | +1.98% | 15,679,720 |
| Nov 21, 2025 | $66.93 | $72.33 | $66.14 | $71.33 | +6.57% | 19,456,250 |
| Nov 20, 2025 | $71.29 | $71.41 | $64.92 | $66.93 | -4.00% | 20,369,400 |
| Nov 19, 2025 | $76.49 | $76.60 | $67.55 | $69.72 | -8.98% | 28,886,490 |
| Nov 18, 2025 | $75.62 | $78.15 | $75.04 | $76.60 | +0.01% | 16,437,560 |
| Nov 17, 2025 | $81.79 | $81.90 | $75.10 | $76.59 | -6.47% | 23,753,300 |
| Nov 14, 2025 | $83.50 | $85.05 | $81.50 | $81.89 | -0.55% | 37,549,570 |
| Nov 13, 2025 | $86.02 | $88.42 | $81.38 | $82.34 | -4.59% | 52,219,440 |
| Nov 12, 2025 | $93.85 | $95.52 | $85.86 | $86.30 | -12.21% | 39,011,270 |
| Nov 11, 2025 | $102.05 | $102.49 | $97.95 | $98.30 | -5.57% | 8,745,289 |
| Nov 10, 2025 | $107.80 | $110.54 | $102.58 | $104.10 | +0.93% | 8,567,978 |
| Nov 7, 2025 | $99.00 | $103.33 | $96.10 | $103.14 | +3.13% | 9,524,280 |
| Nov 6, 2025 | $113.05 | $113.36 | $100.00 | $100.01 | -11.52% | 11,702,620 |
| Nov 5, 2025 | $113.10 | $114.85 | $111.94 | $113.03 | +1.60% | 6,050,017 |
| Nov 4, 2025 | $113.79 | $117.20 | $108.90 | $111.25 | -5.61% | 10,279,120 |
| Nov 3, 2025 | $125.75 | $125.75 | $117.83 | $117.86 | -7.18% | 9,050,524 |
| Oct 31, 2025 | $126.31 | $129.40 | $124.88 | $126.98 | +3.48% | 6,616,949 |
| Oct 30, 2025 | $129.97 | $130.00 | $122.49 | $122.71 | -6.85% | 10,751,270 |
| Oct 29, 2025 | $136.00 | $136.05 | $129.68 | $131.74 | -3.21% | 7,593,572 |
| Oct 28, 2025 | $143.25 | $143.38 | $135.85 | $136.11 | -5.01% | 7,857,507 |
| Oct 27, 2025 | $146.93 | $147.44 | $138.10 | $143.29 | +0.87% | 9,715,561 |
| Oct 24, 2025 | $132.96 | $144.03 | $131.02 | $142.05 | +9.39% | 15,678,690 |
| Oct 23, 2025 | $124.98 | $130.01 | $124.31 | $129.86 | +4.06% | 6,896,145 |
| Oct 22, 2025 | $128.57 | $131.00 | $122.50 | $124.79 | -3.90% | 8,810,156 |
| Oct 21, 2025 | $130.45 | $133.00 | $125.65 | $129.85 | -0.73% | 9,602,998 |
| Oct 20, 2025 | $129.79 | $135.73 | $128.25 | $130.81 | – | 9,339,359 |