Hinge Health, Inc. (HNGE) stock
HNGENYSEServices-Computer Processing & Data PreparationFiscal year ends December 31
$114.32−2.58 (-2.21%)
Close on Oct 30, 2026Market cap $9.22BP/E –Yield –
Price history
Hinge Health share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$114.32
-2.21% on the day
52-week range
$30.08 – $117.55
-2.7% from the high
Change over 52 weeks
+134.9%
From $48.66 on Oct 30, 2025
Average volume
1.94M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $114.44 | $115.80 | $111.43 | $114.32 | -2.21% | 2,891,943 |
| Oct 29, 2026 | $114.09 | $117.55 | $113.56 | $116.90 | +1.41% | 2,142,641 |
| Oct 28, 2026 | $113.21 | $116.00 | $112.16 | $115.28 | +1.21% | 873,132 |
| Oct 27, 2026 | $111.60 | $114.41 | $111.01 | $113.90 | +1.96% | 1,278,527 |
| Oct 26, 2026 | $111.69 | $113.48 | $110.49 | $111.71 | +0.17% | 2,076,066 |
| Oct 23, 2026 | $109.51 | $112.58 | $109.14 | $111.52 | +1.45% | 1,562,202 |
| Oct 22, 2026 | $112.59 | $113.48 | $108.50 | $109.93 | -1.85% | 2,264,161 |
| Oct 21, 2026 | $108.16 | $112.24 | $107.82 | $112.00 | +4.18% | 2,746,665 |
| Oct 20, 2026 | $103.64 | $108.00 | $103.30 | $107.51 | +3.41% | 4,094,195 |
| Oct 19, 2026 | $100.31 | $104.19 | $99.99 | $103.96 | +4.84% | 1,236,866 |
| Oct 16, 2026 | $106.53 | $106.71 | $97.44 | $99.16 | -5.53% | 1,758,872 |
| Oct 15, 2026 | $103.42 | $105.80 | $102.31 | $104.96 | -0.04% | 1,687,270 |
| Oct 14, 2026 | $104.02 | $106.32 | $100.75 | $105.00 | -0.13% | 1,624,816 |
| Oct 13, 2026 | $107.00 | $107.00 | $103.18 | $105.14 | +0.31% | 879,883 |
| Oct 12, 2026 | $102.29 | $104.93 | $100.90 | $104.82 | +1.87% | 1,344,545 |
| Oct 9, 2026 | $98.60 | $103.28 | $98.24 | $102.90 | +5.00% | 1,702,729 |
| Oct 8, 2026 | $97.36 | $98.75 | $96.04 | $98.00 | +0.14% | 912,325 |
| Oct 7, 2026 | $97.20 | $99.79 | $96.84 | $97.86 | -0.50% | 2,652,085 |
| Oct 6, 2026 | $98.93 | $100.36 | $96.02 | $98.35 | 0.00% | 2,908,681 |
| Oct 5, 2026 | $99.00 | $99.81 | $97.36 | $98.35 | +0.70% | 3,175,276 |
| Oct 2, 2026 | $98.30 | $99.73 | $96.95 | $97.67 | -0.28% | 975,349 |
| Oct 1, 2026 | $97.00 | $98.46 | $96.33 | $97.94 | +0.72% | 1,415,762 |
| Sep 30, 2026 | $95.52 | $98.41 | $94.50 | $97.24 | +2.13% | 1,634,923 |
| Sep 29, 2026 | $94.20 | $97.95 | $91.52 | $95.21 | +2.99% | 1,724,712 |
| Sep 28, 2026 | $93.98 | $94.16 | $91.76 | $92.45 | -3.26% | 1,276,561 |
| Sep 25, 2026 | $91.94 | $96.45 | $91.03 | $95.57 | +3.90% | 1,090,567 |
| Sep 24, 2026 | $91.52 | $93.60 | $90.34 | $91.98 | -0.33% | 2,305,089 |
| Sep 23, 2026 | $93.63 | $94.28 | $89.75 | $92.28 | -1.99% | 1,702,830 |
| Sep 22, 2026 | $94.45 | $94.60 | $91.78 | $94.15 | -0.32% | 1,328,065 |
| Sep 21, 2026 | $95.08 | $95.83 | $92.92 | $94.45 | -0.47% | 1,125,737 |
| Sep 18, 2026 | $95.39 | $96.26 | $92.60 | $94.90 | +0.19% | 4,866,155 |
| Sep 17, 2026 | $93.69 | $96.66 | $93.66 | $94.72 | +1.06% | 2,060,780 |
| Sep 16, 2026 | $92.08 | $95.62 | $91.62 | $93.73 | +1.45% | 1,797,096 |
| Sep 15, 2026 | $94.73 | $95.50 | $92.36 | $92.39 | -2.53% | 1,163,616 |
| Sep 14, 2026 | $88.69 | $94.86 | $88.53 | $94.79 | +7.00% | 2,459,803 |
| Sep 11, 2026 | $89.50 | $90.81 | $86.29 | $88.59 | +0.37% | 1,726,550 |
| Sep 10, 2026 | $89.00 | $91.76 | $86.78 | $88.26 | -3.34% | 2,423,650 |
| Sep 9, 2026 | $93.76 | $93.76 | $89.07 | $91.31 | -1.49% | 1,513,724 |
| Sep 8, 2026 | $91.88 | $93.50 | $90.08 | $92.69 | +0.35% | 2,198,036 |
| Sep 4, 2026 | $90.00 | $93.14 | $89.41 | $92.37 | +1.77% | 1,179,523 |
| Sep 3, 2026 | $92.61 | $92.99 | $88.82 | $90.76 | -1.19% | 1,300,854 |
| Sep 2, 2026 | $90.55 | $93.30 | $89.96 | $91.85 | +2.03% | 2,540,665 |
| Sep 1, 2026 | $91.39 | $92.24 | $89.27 | $90.02 | -2.74% | 1,730,039 |
| Aug 31, 2026 | $86.88 | $92.69 | $85.75 | $92.56 | +5.96% | 2,003,462 |
| Aug 28, 2026 | $92.00 | $92.61 | $87.06 | $87.35 | -5.92% | 2,996,631 |
| Aug 27, 2026 | $91.61 | $95.57 | $91.11 | $92.85 | +2.60% | 1,638,137 |
| Aug 26, 2026 | $89.30 | $93.50 | $88.51 | $90.50 | +0.70% | 1,975,336 |
| Aug 25, 2026 | $90.06 | $91.89 | $86.70 | $89.87 | -0.12% | 2,347,919 |
| Aug 24, 2026 | $88.42 | $92.23 | $87.46 | $89.98 | +1.76% | 2,583,800 |
| Aug 21, 2026 | $85.70 | $89.14 | $84.23 | $88.42 | +3.27% | 1,421,077 |
| Aug 20, 2026 | $88.23 | $89.86 | $85.33 | $85.62 | -3.21% | 1,402,973 |
| Aug 19, 2026 | $89.35 | $90.70 | $87.29 | $88.46 | +0.25% | 1,472,394 |
| Aug 18, 2026 | $87.11 | $89.96 | $85.01 | $88.24 | +0.42% | 1,124,388 |
| Aug 17, 2026 | $87.38 | $89.75 | $86.45 | $87.87 | -0.70% | 1,222,882 |
| Aug 14, 2026 | $87.75 | $88.90 | $86.16 | $88.49 | +1.22% | 1,055,274 |
| Aug 13, 2026 | $86.96 | $88.66 | $86.00 | $87.42 | +1.27% | 798,131 |
| Aug 12, 2026 | $89.10 | $89.32 | $86.00 | $86.32 | -3.02% | 1,369,649 |
| Aug 11, 2026 | $90.50 | $93.13 | $88.99 | $89.01 | -2.80% | 2,454,148 |
| Aug 10, 2026 | $89.88 | $92.89 | $89.13 | $91.57 | +2.51% | 2,195,558 |
| Aug 7, 2026 | $80.38 | $90.40 | $80.36 | $89.33 | +11.55% | 2,562,874 |
| Aug 6, 2026 | $78.60 | $80.90 | $78.00 | $80.08 | -0.88% | 1,866,769 |
| Aug 5, 2026 | $76.46 | $89.78 | $75.19 | $80.79 | +1.73% | 3,965,684 |
| Aug 4, 2026 | $78.01 | $81.67 | $77.50 | $79.42 | +2.28% | 2,570,495 |
| Aug 3, 2026 | $76.11 | $79.14 | $75.53 | $77.65 | +3.94% | 1,671,657 |
| Jul 31, 2026 | $75.36 | $77.53 | $74.68 | $74.71 | -0.53% | 1,127,828 |
| Jul 30, 2026 | $74.10 | $75.41 | $72.54 | $75.11 | +1.42% | 1,406,781 |
| Jul 29, 2026 | $75.54 | $77.33 | $73.75 | $74.06 | -1.58% | 1,128,509 |
| Jul 28, 2026 | $75.11 | $76.13 | $71.40 | $75.25 | +0.19% | 1,462,273 |
| Jul 27, 2026 | $75.20 | $76.42 | $74.47 | $75.11 | +1.08% | 951,321 |
| Jul 24, 2026 | $77.97 | $78.02 | $73.67 | $74.31 | -3.10% | 1,516,537 |
| Jul 23, 2026 | $78.49 | $78.74 | $76.00 | $76.69 | -3.02% | 1,299,853 |
| Jul 22, 2026 | $83.33 | $84.04 | $77.94 | $79.08 | -6.25% | 2,189,990 |
| Jul 21, 2026 | $87.70 | $88.20 | $82.52 | $84.35 | -3.82% | 2,236,146 |
| Jul 20, 2026 | $87.00 | $88.61 | $85.72 | $87.70 | +0.70% | 1,150,889 |
| Jul 17, 2026 | $84.68 | $87.44 | $83.80 | $87.09 | +1.29% | 1,911,097 |
| Jul 16, 2026 | $86.22 | $88.35 | $84.00 | $85.98 | +0.27% | 1,350,713 |
| Jul 15, 2026 | $88.55 | $89.88 | $85.22 | $85.75 | -3.99% | 1,842,399 |
| Jul 14, 2026 | $88.50 | $91.00 | $87.81 | $89.31 | -0.77% | 1,349,113 |
| Jul 13, 2026 | $91.05 | $91.50 | $88.59 | $90.00 | +1.35% | 2,478,121 |
| Jul 10, 2026 | $89.09 | $90.53 | $87.45 | $88.80 | -1.25% | 1,176,365 |
| Jul 9, 2026 | $89.23 | $91.07 | $88.90 | $89.92 | +1.60% | 1,292,348 |
| Jul 8, 2026 | $88.45 | $90.09 | $86.88 | $88.50 | -0.90% | 1,775,325 |
| Jul 7, 2026 | $88.77 | $90.91 | $87.70 | $89.30 | +0.88% | 1,994,329 |
| Jul 6, 2026 | $83.42 | $90.12 | $83.06 | $88.52 | +5.32% | 1,709,054 |
| Jul 2, 2026 | $85.00 | $85.65 | $82.53 | $84.05 | -1.20% | 1,112,788 |
| Jul 1, 2026 | $83.58 | $86.66 | $81.72 | $85.07 | +2.49% | 2,007,583 |
| Jun 30, 2026 | $81.06 | $83.84 | $80.00 | $83.00 | +1.87% | 1,806,894 |
| Jun 29, 2026 | $78.91 | $84.62 | $78.00 | $81.48 | +3.18% | 4,342,168 |
| Jun 26, 2026 | $74.89 | $79.26 | $74.27 | $78.97 | +5.10% | 8,946,939 |
| Jun 25, 2026 | $70.89 | $75.17 | $69.40 | $75.14 | +6.49% | 2,851,752 |
| Jun 24, 2026 | $71.99 | $72.39 | $70.20 | $70.56 | +0.26% | 1,913,095 |
| Jun 23, 2026 | $68.05 | $70.75 | $67.86 | $70.38 | +2.22% | 1,317,635 |
| Jun 22, 2026 | $69.37 | $71.44 | $68.31 | $68.85 | -0.82% | 2,307,562 |
| Jun 18, 2026 | $67.44 | $69.55 | $65.96 | $69.42 | +3.55% | 2,826,520 |
| Jun 17, 2026 | $68.00 | $68.87 | $66.66 | $67.04 | -1.14% | 1,498,867 |
| Jun 16, 2026 | $69.03 | $70.72 | $67.06 | $67.81 | -0.79% | 2,313,522 |
| Jun 15, 2026 | $66.25 | $68.68 | $66.00 | $68.35 | +4.61% | 1,881,560 |
| Jun 12, 2026 | $66.15 | $66.90 | $63.46 | $65.34 | +0.91% | 1,222,840 |
| Jun 11, 2026 | $63.29 | $66.74 | $61.51 | $64.75 | +4.33% | 2,448,183 |
| Jun 10, 2026 | $65.17 | $65.99 | $61.50 | $62.06 | -1.15% | 2,899,053 |
| Jun 9, 2026 | $63.48 | $65.78 | $61.60 | $62.78 | -0.13% | 1,866,861 |
| Jun 8, 2026 | $64.49 | $65.72 | $62.81 | $62.86 | -1.19% | 1,674,032 |
| Jun 5, 2026 | $63.00 | $66.55 | $63.00 | $63.62 | +1.02% | 2,408,189 |
| Jun 4, 2026 | $58.82 | $64.30 | $58.16 | $62.98 | +7.36% | 2,101,251 |
| Jun 3, 2026 | $58.44 | $58.94 | $56.77 | $58.66 | +0.31% | 1,000,270 |
| Jun 2, 2026 | $60.00 | $60.80 | $58.02 | $58.48 | -4.01% | 1,777,683 |
| Jun 1, 2026 | $57.35 | $62.08 | $55.15 | $60.92 | +8.38% | 3,356,897 |
| May 29, 2026 | $55.19 | $56.86 | $54.13 | $56.21 | +2.29% | 2,737,578 |
| May 28, 2026 | $53.75 | $55.05 | $52.93 | $54.95 | +2.56% | 1,275,691 |
| May 27, 2026 | $52.81 | $54.94 | $52.25 | $53.58 | +1.13% | 990,813 |
| May 26, 2026 | $55.44 | $55.70 | $52.83 | $52.98 | -4.11% | 1,310,004 |
| May 22, 2026 | $54.84 | $55.56 | $53.73 | $55.25 | +0.24% | 1,306,184 |
| May 21, 2026 | $54.37 | $56.00 | $53.86 | $55.12 | +0.69% | 1,101,433 |
| May 20, 2026 | $55.34 | $55.34 | $53.61 | $54.74 | -0.40% | 1,252,652 |
| May 19, 2026 | $55.10 | $55.68 | $54.26 | $54.96 | +0.46% | 854,119 |
| May 18, 2026 | $55.30 | $55.83 | $54.24 | $54.71 | +0.39% | 1,069,752 |
| May 15, 2026 | $53.91 | $55.47 | $53.38 | $54.50 | +1.15% | 1,097,152 |
| May 14, 2026 | $54.39 | $55.04 | $51.72 | $53.88 | -0.33% | 2,117,519 |
| May 13, 2026 | $55.41 | $55.78 | $53.36 | $54.06 | -2.10% | 1,591,534 |
| May 12, 2026 | $53.65 | $55.31 | $53.65 | $55.22 | +0.88% | 1,155,288 |
| May 11, 2026 | $55.52 | $56.50 | $53.85 | $54.74 | -2.28% | 1,782,087 |
| May 8, 2026 | $55.10 | $56.02 | $53.97 | $56.02 | +1.85% | 1,863,094 |
| May 7, 2026 | $53.95 | $55.68 | $52.51 | $55.00 | +0.29% | 2,753,075 |
| May 6, 2026 | $52.50 | $55.79 | $48.08 | $54.84 | +10.23% | 5,102,246 |
| May 5, 2026 | $49.12 | $52.65 | $49.12 | $49.75 | +1.76% | 5,949,792 |
| May 4, 2026 | $45.69 | $49.50 | $45.01 | $48.89 | +7.62% | 1,725,158 |
| May 1, 2026 | $45.00 | $45.74 | $44.60 | $45.43 | +1.86% | 636,506 |
| Apr 30, 2026 | $44.00 | $45.57 | $43.18 | $44.60 | +1.39% | 1,131,834 |
| Apr 29, 2026 | $44.54 | $45.14 | $43.36 | $43.99 | -1.68% | 901,771 |
| Apr 28, 2026 | $44.97 | $45.99 | $44.40 | $44.74 | -0.64% | 1,012,330 |
| Apr 27, 2026 | $43.95 | $45.55 | $43.95 | $45.03 | +1.67% | 608,441 |
| Apr 24, 2026 | $43.37 | $44.38 | $43.03 | $44.29 | +2.43% | 430,980 |
| Apr 23, 2026 | $43.92 | $44.16 | $42.31 | $43.24 | -3.40% | 517,919 |
| Apr 22, 2026 | $45.01 | $45.19 | $44.18 | $44.76 | +0.45% | 358,476 |
| Apr 21, 2026 | $44.16 | $45.66 | $43.38 | $44.56 | +1.43% | 996,635 |
| Apr 20, 2026 | $42.86 | $43.93 | $42.86 | $43.93 | +1.41% | 561,635 |
| Apr 17, 2026 | $43.90 | $44.42 | $42.80 | $43.32 | +0.93% | 483,204 |
| Apr 16, 2026 | $41.81 | $43.15 | $41.60 | $42.92 | +3.50% | 783,270 |
| Apr 15, 2026 | $39.14 | $41.52 | $39.00 | $41.47 | +6.94% | 763,836 |
| Apr 14, 2026 | $38.61 | $40.39 | $38.27 | $38.78 | +2.51% | 1,050,816 |
| Apr 13, 2026 | $35.32 | $38.24 | $35.30 | $37.83 | +6.83% | 758,008 |
| Apr 10, 2026 | $35.88 | $36.06 | $34.64 | $35.41 | -1.58% | 980,161 |
| Apr 9, 2026 | $38.00 | $38.14 | $35.86 | $35.98 | -6.03% | 810,851 |
| Apr 8, 2026 | $38.85 | $39.70 | $38.04 | $38.29 | +0.71% | 479,215 |
| Apr 7, 2026 | $39.00 | $39.40 | $37.97 | $38.02 | -2.99% | 495,044 |
| Apr 6, 2026 | $39.00 | $39.81 | $38.63 | $39.19 | +0.54% | 489,729 |
| Apr 2, 2026 | $37.63 | $39.31 | $37.06 | $38.98 | +1.27% | 475,958 |
| Apr 1, 2026 | $39.00 | $39.20 | $37.80 | $38.49 | -0.18% | 492,225 |
| Mar 31, 2026 | $37.75 | $39.29 | $37.02 | $38.56 | +4.87% | 1,248,224 |
| Mar 30, 2026 | $36.50 | $37.47 | $35.40 | $36.77 | +1.43% | 890,109 |
| Mar 27, 2026 | $40.00 | $40.07 | $36.09 | $36.25 | -9.78% | 1,477,346 |
| Mar 26, 2026 | $39.98 | $41.42 | $39.82 | $40.18 | -0.02% | 584,265 |
| Mar 25, 2026 | $41.18 | $41.53 | $38.82 | $40.19 | -1.76% | 759,036 |
| Mar 24, 2026 | $41.90 | $42.02 | $40.41 | $40.91 | -2.85% | 445,275 |
| Mar 23, 2026 | $42.40 | $42.87 | $40.60 | $42.11 | -0.87% | 740,990 |
| Mar 20, 2026 | $44.31 | $44.31 | $42.42 | $42.48 | -4.56% | 783,772 |
| Mar 19, 2026 | $44.05 | $45.21 | $44.05 | $44.51 | +0.29% | 798,529 |
| Mar 18, 2026 | $44.00 | $44.64 | $42.96 | $44.38 | +0.61% | 779,502 |
| Mar 17, 2026 | $43.62 | $44.40 | $43.31 | $44.11 | +1.80% | 1,253,656 |
| Mar 16, 2026 | $45.00 | $45.40 | $43.32 | $43.33 | -3.71% | 718,687 |
| Mar 13, 2026 | $45.00 | $45.25 | $44.30 | $45.00 | +1.21% | 1,078,748 |
| Mar 12, 2026 | $45.26 | $45.76 | $44.43 | $44.46 | -2.16% | 1,186,612 |
| Mar 11, 2026 | $45.90 | $46.22 | $44.64 | $45.44 | -1.15% | 1,218,408 |
| Mar 10, 2026 | $46.27 | $46.73 | $45.65 | $45.97 | -0.04% | 1,262,857 |
| Mar 9, 2026 | $45.50 | $46.31 | $45.21 | $45.99 | -0.33% | 1,500,364 |
| Mar 6, 2026 | $45.31 | $46.16 | $44.23 | $46.14 | +0.65% | 1,754,695 |
| Mar 5, 2026 | $45.67 | $47.24 | $45.30 | $45.84 | +0.28% | 1,461,157 |
| Mar 4, 2026 | $45.00 | $46.48 | $44.72 | $45.71 | +3.04% | 1,686,630 |
| Mar 3, 2026 | $43.76 | $45.36 | $42.86 | $44.36 | -1.11% | 967,617 |
| Mar 2, 2026 | $41.90 | $44.96 | $41.84 | $44.86 | +4.91% | 974,897 |
| Feb 27, 2026 | $42.82 | $44.04 | $42.41 | $42.76 | -2.08% | 1,389,224 |
| Feb 26, 2026 | $40.95 | $43.68 | $40.20 | $43.67 | +7.43% | 1,378,576 |
| Feb 25, 2026 | $39.97 | $41.25 | $39.67 | $40.65 | +1.35% | 1,492,817 |
| Feb 24, 2026 | $38.36 | $40.48 | $37.67 | $40.11 | +4.32% | 1,205,459 |
| Feb 23, 2026 | $40.59 | $40.69 | $38.37 | $38.45 | -6.92% | 1,553,549 |
| Feb 20, 2026 | $41.98 | $42.96 | $41.27 | $41.31 | -1.46% | 1,419,877 |
| Feb 19, 2026 | $40.40 | $41.96 | $39.61 | $41.92 | +3.35% | 1,815,054 |
| Feb 18, 2026 | $39.30 | $40.88 | $39.12 | $40.56 | +3.50% | 1,012,354 |
| Feb 17, 2026 | $39.00 | $40.37 | $38.40 | $39.19 | +0.64% | 1,671,083 |
| Feb 13, 2026 | $38.49 | $40.87 | $38.49 | $38.94 | -1.34% | 2,665,793 |
| Feb 12, 2026 | $38.89 | $40.99 | $38.78 | $39.47 | +1.83% | 3,963,833 |
| Feb 11, 2026 | $38.50 | $39.95 | $34.01 | $38.76 | +17.28% | 5,867,039 |
| Feb 10, 2026 | $32.01 | $33.57 | $31.69 | $33.05 | +2.77% | 3,019,506 |
| Feb 9, 2026 | $30.81 | $32.23 | $30.08 | $32.16 | +3.18% | 1,066,021 |
| Feb 6, 2026 | $32.41 | $33.16 | $30.88 | $31.17 | -1.95% | 1,332,358 |
| Feb 5, 2026 | $33.16 | $34.00 | $31.24 | $31.79 | -4.39% | 1,231,215 |
| Feb 4, 2026 | $33.07 | $34.67 | $31.38 | $33.25 | +0.54% | 1,522,109 |
| Feb 3, 2026 | $36.45 | $36.45 | $32.27 | $33.07 | -6.13% | 1,503,859 |
| Feb 2, 2026 | $35.01 | $35.53 | $34.60 | $35.23 | +0.95% | 823,259 |
| Jan 30, 2026 | $36.10 | $36.74 | $34.15 | $34.90 | -3.64% | 1,252,479 |
| Jan 29, 2026 | $37.50 | $37.54 | $34.31 | $36.22 | -3.80% | 1,808,487 |
| Jan 28, 2026 | $40.34 | $40.34 | $37.50 | $37.65 | -6.81% | 913,185 |
| Jan 27, 2026 | $41.19 | $41.22 | $39.62 | $40.40 | -2.79% | 724,391 |
| Jan 26, 2026 | $42.58 | $42.97 | $41.15 | $41.56 | -2.35% | 867,475 |
| Jan 23, 2026 | $42.82 | $43.61 | $41.55 | $42.56 | +1.89% | 890,032 |
| Jan 22, 2026 | $41.93 | $43.10 | $41.56 | $41.77 | +0.60% | 665,643 |
| Jan 21, 2026 | $41.46 | $41.97 | $40.55 | $41.52 | -0.24% | 750,630 |
| Jan 20, 2026 | $42.25 | $42.54 | $41.31 | $41.62 | -3.95% | 685,137 |
| Jan 16, 2026 | $43.75 | $44.08 | $42.82 | $43.33 | -0.98% | 746,882 |
| Jan 15, 2026 | $43.66 | $44.61 | $42.62 | $43.76 | +0.99% | 1,148,157 |
| Jan 14, 2026 | $47.02 | $47.27 | $43.01 | $43.33 | -8.06% | 766,360 |
| Jan 13, 2026 | $48.73 | $48.99 | $46.16 | $47.13 | -2.76% | 614,325 |
| Jan 12, 2026 | $48.86 | $48.86 | $46.06 | $48.47 | +1.15% | 677,583 |
| Jan 9, 2026 | $50.36 | $50.36 | $47.90 | $47.92 | -3.02% | 860,813 |
| Jan 8, 2026 | $48.98 | $51.15 | $48.89 | $49.41 | +0.55% | 875,375 |
| Jan 7, 2026 | $49.00 | $50.16 | $48.48 | $49.14 | +0.63% | 598,360 |
| Jan 6, 2026 | $47.23 | $49.18 | $47.23 | $48.83 | +4.16% | 869,106 |
| Jan 5, 2026 | $45.91 | $47.04 | $45.71 | $46.88 | +2.90% | 1,233,648 |
| Jan 2, 2026 | $46.44 | $46.85 | $45.29 | $45.56 | -1.92% | 1,051,910 |
| Dec 31, 2025 | $46.22 | $46.69 | $45.77 | $46.45 | +0.48% | 1,032,348 |
| Dec 30, 2025 | $46.80 | $47.37 | $46.02 | $46.23 | -1.83% | 709,337 |
| Dec 29, 2025 | $47.28 | $47.64 | $46.61 | $47.09 | -0.95% | 446,441 |
| Dec 26, 2025 | $48.20 | $48.34 | $47.47 | $47.54 | -1.37% | 386,393 |
| Dec 24, 2025 | $48.62 | $49.18 | $48.09 | $48.20 | -1.15% | 267,549 |
| Dec 23, 2025 | $47.61 | $49.03 | $47.48 | $48.76 | +0.25% | 615,820 |
| Dec 22, 2025 | $47.67 | $48.74 | $47.25 | $48.64 | +2.94% | 798,139 |
| Dec 19, 2025 | $48.12 | $49.00 | $47.09 | $47.25 | -1.66% | 1,283,527 |
| Dec 18, 2025 | $48.80 | $49.23 | $47.95 | $48.05 | +0.10% | 975,957 |
| Dec 17, 2025 | $48.22 | $48.93 | $47.64 | $48.00 | -0.85% | 942,020 |
| Dec 16, 2025 | $48.34 | $49.53 | $47.91 | $48.41 | -0.19% | 891,396 |
| Dec 15, 2025 | $49.86 | $49.86 | $47.98 | $48.50 | -2.41% | 1,253,248 |
| Dec 12, 2025 | $49.72 | $50.29 | $49.29 | $49.70 | -0.18% | 886,394 |
| Dec 11, 2025 | $49.50 | $50.17 | $48.91 | $49.79 | +0.20% | 586,007 |
| Dec 10, 2025 | $49.04 | $50.25 | $48.91 | $49.69 | +0.44% | 1,271,557 |
| Dec 9, 2025 | $49.99 | $50.08 | $48.75 | $49.47 | +0.86% | 1,210,616 |
| Dec 8, 2025 | $50.51 | $50.88 | $48.96 | $49.05 | -1.98% | 3,156,595 |
| Dec 5, 2025 | $50.00 | $50.50 | $49.21 | $50.04 | +0.77% | 1,474,418 |
| Dec 4, 2025 | $45.97 | $49.88 | $45.52 | $49.66 | +7.91% | 1,493,216 |
| Dec 3, 2025 | $46.96 | $48.18 | $45.66 | $46.02 | -1.16% | 2,085,804 |
| Dec 2, 2025 | $48.52 | $49.09 | $46.51 | $46.56 | -2.92% | 1,319,169 |
| Dec 1, 2025 | $48.71 | $49.48 | $47.86 | $47.96 | -1.94% | 1,475,173 |
| Nov 28, 2025 | $49.03 | $50.53 | $48.71 | $48.91 | -2.28% | 1,023,747 |
| Nov 26, 2025 | $48.50 | $51.35 | $48.27 | $50.05 | +3.69% | 2,872,086 |
| Nov 25, 2025 | $46.78 | $48.36 | $46.25 | $48.27 | +2.68% | 1,125,945 |
| Nov 24, 2025 | $46.60 | $47.50 | $46.41 | $47.01 | +2.22% | 1,720,267 |
| Nov 21, 2025 | $45.44 | $46.25 | $43.82 | $45.99 | +1.39% | 2,061,619 |
| Nov 20, 2025 | $44.78 | $47.15 | $44.77 | $45.36 | +2.86% | 2,852,779 |
| Nov 19, 2025 | $41.00 | $44.63 | $40.39 | $44.10 | +8.57% | 5,591,938 |
| Nov 18, 2025 | $40.13 | $41.00 | $39.19 | $40.62 | -0.54% | 7,801,190 |
| Nov 17, 2025 | $40.55 | $41.62 | $40.07 | $40.84 | -0.29% | 2,290,737 |
| Nov 14, 2025 | $41.00 | $42.11 | $40.20 | $40.96 | -1.89% | 1,861,097 |
| Nov 13, 2025 | $42.39 | $42.50 | $40.46 | $41.75 | -1.37% | 1,685,868 |
| Nov 12, 2025 | $46.60 | $46.75 | $41.90 | $42.33 | -4.47% | 2,282,228 |
| Nov 11, 2025 | $44.84 | $45.08 | $43.74 | $44.31 | +0.02% | 581,686 |
| Nov 10, 2025 | $45.21 | $45.36 | $43.50 | $44.30 | -0.43% | 766,958 |
| Nov 7, 2025 | $44.04 | $45.10 | $42.60 | $44.49 | +1.02% | 1,151,622 |
| Nov 6, 2025 | $44.21 | $46.72 | $43.32 | $44.04 | -2.97% | 2,624,687 |
| Nov 5, 2025 | $47.86 | $49.50 | $44.15 | $45.39 | -15.06% | 6,181,215 |
| Nov 4, 2025 | $49.00 | $53.80 | $48.00 | $53.44 | +6.16% | 3,699,408 |
| Nov 3, 2025 | $49.82 | $51.12 | $49.18 | $50.34 | +1.17% | 1,460,858 |
| Oct 31, 2025 | $48.00 | $50.35 | $47.53 | $49.76 | +2.26% | 1,191,780 |
| Oct 30, 2025 | $48.79 | $49.57 | $47.00 | $48.66 | -1.90% | 1,111,876 |
| Oct 29, 2025 | $51.01 | $51.01 | $48.67 | $49.60 | -2.69% | 843,865 |
| Oct 28, 2025 | $49.54 | $51.21 | $49.09 | $50.97 | +2.21% | 762,805 |
| Oct 27, 2025 | $50.16 | $50.88 | $49.20 | $49.87 | +0.54% | 578,950 |
| Oct 24, 2025 | $49.25 | $50.54 | $48.21 | $49.60 | +0.10% | 1,409,790 |
| Oct 23, 2025 | $48.76 | $50.00 | $48.24 | $49.55 | +1.41% | 897,978 |
| Oct 22, 2025 | $49.07 | $49.52 | $47.39 | $48.86 | -1.77% | 881,277 |
| Oct 21, 2025 | $51.28 | $51.90 | $49.69 | $49.74 | -3.00% | 643,174 |
| Oct 20, 2025 | $49.94 | $51.75 | $49.35 | $51.28 | – | 638,558 |