Medline Inc. (MDLN) stock
MDLNNasdaqSurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 5, 2026Score 5/3021% above fair value
$32.12+0.12 (+0.37%)
Close on Oct 30, 2026Market cap $42.23BP/E –Yield –
Price history
Medline share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$32.12
+0.37% on the day
52-week range
$31.37 – $50.88
-36.9% from the high
Change over 52 weeks
-21.7%
From $41.00 on Dec 17, 2025
Average volume
8.02M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $31.93 | $32.32 | $31.37 | $32.12 | +0.37% | 14,573,300 |
| Oct 29, 2026 | $32.81 | $33.40 | $31.87 | $32.00 | -1.14% | 15,890,550 |
| Oct 28, 2026 | $32.13 | $32.72 | $32.06 | $32.37 | -0.03% | 8,515,390 |
| Oct 27, 2026 | $33.75 | $33.86 | $32.35 | $32.38 | -3.89% | 10,654,940 |
| Oct 26, 2026 | $34.09 | $34.25 | $33.30 | $33.69 | -1.17% | 8,132,393 |
| Oct 23, 2026 | $34.66 | $35.02 | $33.77 | $34.09 | -2.26% | 7,439,801 |
| Oct 22, 2026 | $34.85 | $35.03 | $33.63 | $34.88 | -1.22% | 14,960,020 |
| Oct 21, 2026 | $35.31 | $35.74 | $34.83 | $35.31 | -0.42% | 8,392,766 |
| Oct 20, 2026 | $35.47 | $36.12 | $35.25 | $35.46 | +0.77% | 9,602,965 |
| Oct 19, 2026 | $35.96 | $36.35 | $35.01 | $35.19 | -2.14% | 7,697,366 |
| Oct 16, 2026 | $36.60 | $37.03 | $35.84 | $35.96 | -1.67% | 7,079,323 |
| Oct 15, 2026 | $35.88 | $36.87 | $35.88 | $36.57 | +1.78% | 7,660,181 |
| Oct 14, 2026 | $35.53 | $35.98 | $35.35 | $35.93 | +0.64% | 4,637,886 |
| Oct 13, 2026 | $35.65 | $35.96 | $34.91 | $35.70 | -0.17% | 4,364,865 |
| Oct 12, 2026 | $36.29 | $36.44 | $35.67 | $35.76 | -1.38% | 4,037,782 |
| Oct 9, 2026 | $35.62 | $36.38 | $35.41 | $36.26 | +1.45% | 5,333,755 |
| Oct 8, 2026 | $35.13 | $35.97 | $35.01 | $35.74 | +0.82% | 10,191,360 |
| Oct 7, 2026 | $35.55 | $35.97 | $35.21 | $35.45 | -0.28% | 4,472,219 |
| Oct 6, 2026 | $35.98 | $36.88 | $35.30 | $35.55 | -0.70% | 8,878,610 |
| Oct 5, 2026 | $35.44 | $36.24 | $35.18 | $35.80 | +0.53% | 10,614,940 |
| Oct 2, 2026 | $35.35 | $35.72 | $34.88 | $35.61 | +1.92% | 13,269,510 |
| Oct 1, 2026 | $34.85 | $35.29 | $34.14 | $34.94 | +0.69% | 11,732,770 |
| Sep 30, 2026 | $34.93 | $35.75 | $34.48 | $34.70 | -0.80% | 9,099,900 |
| Sep 29, 2026 | $35.02 | $35.19 | $34.53 | $34.98 | -0.26% | 11,917,570 |
| Sep 28, 2026 | $34.50 | $35.30 | $34.04 | $35.07 | +1.07% | 10,072,240 |
| Sep 25, 2026 | $34.84 | $35.30 | $34.47 | $34.70 | +0.12% | 7,797,835 |
| Sep 24, 2026 | $34.23 | $35.05 | $33.86 | $34.66 | +1.05% | 7,662,815 |
| Sep 23, 2026 | $34.15 | $34.59 | $33.83 | $34.30 | -0.38% | 8,592,736 |
| Sep 22, 2026 | $32.55 | $34.63 | $32.39 | $34.43 | +7.73% | 10,445,140 |
| Sep 21, 2026 | $31.72 | $32.44 | $31.63 | $31.96 | +1.01% | 10,490,640 |
| Sep 18, 2026 | $32.16 | $32.33 | $31.49 | $31.64 | -1.49% | 19,953,960 |
| Sep 17, 2026 | $33.45 | $33.92 | $31.94 | $32.12 | -2.64% | 8,687,934 |
| Sep 16, 2026 | $32.07 | $33.85 | $32.03 | $32.99 | +2.74% | 10,943,850 |
| Sep 15, 2026 | $32.56 | $32.92 | $31.63 | $32.11 | -1.47% | 7,280,327 |
| Sep 14, 2026 | $32.40 | $32.86 | $32.12 | $32.59 | +0.18% | 4,645,180 |
| Sep 11, 2026 | $32.73 | $32.93 | $31.87 | $32.53 | +0.43% | 4,647,475 |
| Sep 10, 2026 | $33.77 | $33.80 | $32.29 | $32.39 | -4.88% | 7,325,065 |
| Sep 9, 2026 | $34.76 | $35.09 | $34.01 | $34.05 | -1.84% | 5,283,123 |
| Sep 8, 2026 | $36.18 | $36.84 | $34.53 | $34.69 | -5.19% | 7,422,176 |
| Sep 4, 2026 | $36.20 | $36.99 | $36.04 | $36.59 | 0.00% | 5,244,069 |
| Sep 3, 2026 | $36.52 | $36.93 | $35.55 | $36.59 | +0.80% | 5,826,897 |
| Sep 2, 2026 | $35.56 | $36.50 | $35.40 | $36.30 | +3.39% | 9,701,027 |
| Sep 1, 2026 | $35.23 | $36.15 | $34.74 | $35.11 | +0.23% | 7,943,882 |
| Aug 31, 2026 | $34.91 | $35.64 | $34.71 | $35.03 | -0.71% | 8,414,250 |
| Aug 28, 2026 | $34.64 | $35.77 | $34.60 | $35.28 | +1.82% | 5,714,078 |
| Aug 27, 2026 | $34.37 | $35.06 | $34.29 | $34.65 | +0.20% | 7,877,198 |
| Aug 26, 2026 | $35.72 | $35.77 | $34.51 | $34.58 | -2.97% | 7,580,988 |
| Aug 25, 2026 | $35.35 | $35.70 | $34.54 | $35.64 | +2.71% | 6,246,535 |
| Aug 24, 2026 | $34.26 | $35.05 | $34.18 | $34.70 | +1.28% | 5,826,317 |
| Aug 21, 2026 | $32.51 | $34.34 | $32.51 | $34.26 | +5.16% | 6,985,556 |
| Aug 20, 2026 | $33.95 | $34.19 | $32.49 | $32.58 | -3.92% | 6,768,185 |
| Aug 19, 2026 | $34.65 | $34.94 | $33.65 | $33.91 | -0.62% | 7,800,097 |
| Aug 18, 2026 | $34.88 | $35.34 | $34.03 | $34.12 | -2.18% | 5,783,000 |
| Aug 17, 2026 | $35.27 | $35.63 | $34.57 | $34.88 | -2.41% | 3,741,808 |
| Aug 14, 2026 | $35.58 | $36.23 | $35.45 | $35.74 | +0.45% | 2,756,384 |
| Aug 13, 2026 | $35.54 | $36.24 | $35.32 | $35.58 | +0.23% | 6,955,202 |
| Aug 12, 2026 | $34.74 | $35.68 | $34.30 | $35.50 | +1.31% | 6,632,303 |
| Aug 11, 2026 | $33.50 | $35.32 | $33.10 | $35.04 | +3.64% | 9,095,147 |
| Aug 10, 2026 | $34.84 | $35.32 | $33.53 | $33.81 | -4.03% | 9,683,195 |
| Aug 7, 2026 | $34.62 | $35.81 | $34.03 | $35.23 | +2.09% | 8,337,965 |
| Aug 6, 2026 | $36.11 | $36.50 | $34.47 | $34.51 | -5.88% | 14,525,290 |
| Aug 5, 2026 | $37.30 | $37.98 | $34.57 | $36.67 | -12.79% | 24,818,170 |
| Aug 4, 2026 | $40.53 | $42.19 | $40.48 | $42.04 | +3.88% | 7,726,558 |
| Aug 3, 2026 | $39.50 | $41.00 | $39.49 | $40.47 | +3.03% | 5,246,555 |
| Jul 31, 2026 | $39.00 | $39.42 | $38.02 | $39.28 | +0.41% | 4,032,309 |
| Jul 30, 2026 | $39.72 | $40.01 | $38.62 | $39.12 | -2.40% | 3,380,658 |
| Jul 29, 2026 | $40.38 | $41.17 | $39.87 | $40.08 | -1.06% | 3,651,209 |
| Jul 28, 2026 | $40.40 | $41.27 | $40.17 | $40.51 | +2.04% | 8,058,471 |
| Jul 27, 2026 | $39.00 | $40.51 | $39.00 | $39.70 | +2.45% | 4,316,756 |
| Jul 24, 2026 | $37.81 | $39.40 | $37.79 | $38.75 | +2.98% | 5,000,686 |
| Jul 23, 2026 | $36.81 | $37.79 | $36.61 | $37.63 | +1.21% | 4,739,652 |
| Jul 22, 2026 | $39.09 | $39.36 | $36.97 | $37.18 | -4.89% | 5,663,602 |
| Jul 21, 2026 | $38.48 | $39.69 | $38.22 | $39.09 | +0.54% | 4,953,512 |
| Jul 20, 2026 | $39.99 | $40.20 | $38.68 | $38.88 | -2.29% | 7,459,848 |
| Jul 17, 2026 | $40.60 | $41.27 | $39.63 | $39.79 | -3.21% | 4,017,616 |
| Jul 16, 2026 | $39.64 | $41.30 | $39.42 | $41.11 | +4.23% | 6,298,681 |
| Jul 15, 2026 | $38.72 | $39.95 | $38.65 | $39.44 | +2.02% | 5,879,421 |
| Jul 14, 2026 | $39.98 | $40.10 | $37.65 | $38.66 | -4.73% | 7,154,443 |
| Jul 13, 2026 | $41.30 | $41.99 | $40.35 | $40.58 | -1.12% | 3,541,317 |
| Jul 10, 2026 | $40.41 | $41.05 | $40.15 | $41.04 | +0.47% | 3,143,136 |
| Jul 9, 2026 | $40.30 | $41.04 | $40.01 | $40.85 | +1.36% | 2,896,757 |
| Jul 8, 2026 | $42.94 | $42.94 | $40.19 | $40.30 | -6.30% | 8,919,111 |
| Jul 7, 2026 | $42.98 | $43.64 | $42.68 | $43.01 | +0.61% | 5,731,483 |
| Jul 6, 2026 | $42.99 | $43.26 | $41.81 | $42.75 | -1.02% | 7,456,629 |
| Jul 2, 2026 | $42.14 | $43.22 | $41.94 | $43.19 | +3.50% | 9,699,768 |
| Jul 1, 2026 | $39.54 | $42.01 | $39.54 | $41.73 | +5.81% | 12,164,770 |
| Jun 30, 2026 | $39.86 | $39.86 | $38.55 | $39.44 | -0.43% | 17,697,450 |
| Jun 29, 2026 | $38.87 | $39.85 | $38.66 | $39.61 | +1.90% | 8,383,980 |
| Jun 26, 2026 | $37.77 | $39.14 | $37.49 | $38.87 | +2.91% | 11,276,960 |
| Jun 25, 2026 | $36.20 | $37.93 | $35.97 | $37.77 | +4.77% | 8,819,225 |
| Jun 24, 2026 | $35.44 | $37.05 | $35.30 | $36.05 | +2.12% | 6,576,360 |
| Jun 23, 2026 | $34.71 | $35.64 | $34.71 | $35.30 | +1.70% | 5,581,131 |
| Jun 22, 2026 | $35.85 | $36.14 | $34.64 | $34.71 | -3.42% | 6,692,597 |
| Jun 18, 2026 | $36.14 | $36.70 | $35.27 | $35.94 | -1.32% | 15,306,640 |
| Jun 17, 2026 | $36.94 | $37.17 | $35.67 | $36.42 | -1.81% | 10,830,350 |
| Jun 16, 2026 | $37.29 | $37.47 | $35.92 | $37.09 | -0.64% | 8,557,729 |
| Jun 15, 2026 | $36.72 | $37.79 | $36.11 | $37.33 | +1.97% | 15,056,230 |
| Jun 12, 2026 | $35.94 | $36.74 | $34.95 | $36.61 | -1.40% | 12,484,670 |
| Jun 11, 2026 | $36.27 | $37.24 | $35.68 | $37.13 | +1.61% | 9,480,329 |
| Jun 10, 2026 | $36.06 | $37.46 | $35.78 | $36.54 | +1.47% | 9,245,963 |
| Jun 9, 2026 | $33.71 | $36.08 | $33.65 | $36.01 | +6.54% | 10,167,910 |
| Jun 8, 2026 | $33.52 | $33.93 | $32.91 | $33.80 | +0.57% | 8,719,288 |
| Jun 5, 2026 | $34.94 | $35.09 | $33.44 | $33.61 | -2.44% | 7,570,824 |
| Jun 4, 2026 | $34.97 | $35.14 | $33.83 | $34.45 | -0.06% | 13,274,150 |
| Jun 3, 2026 | $33.01 | $34.54 | $32.82 | $34.47 | +3.86% | 15,578,100 |
| Jun 2, 2026 | $34.90 | $35.25 | $32.83 | $33.19 | -7.16% | 18,085,430 |
| Jun 1, 2026 | $35.94 | $36.24 | $34.34 | $35.75 | -2.22% | 13,611,400 |
| May 29, 2026 | $36.78 | $37.48 | $36.48 | $36.56 | -0.65% | 33,135,240 |
| May 28, 2026 | $35.84 | $36.84 | $35.44 | $36.80 | +2.68% | 16,942,080 |
| May 27, 2026 | $36.08 | $37.02 | $35.69 | $35.84 | -0.88% | 7,471,221 |
| May 26, 2026 | $37.00 | $37.21 | $35.71 | $36.16 | -2.30% | 14,711,340 |
| May 22, 2026 | $37.72 | $38.40 | $36.97 | $37.01 | -0.24% | 43,070,560 |
| May 21, 2026 | $36.00 | $37.97 | $35.80 | $37.10 | +2.34% | 16,483,030 |
| May 20, 2026 | $36.28 | $37.00 | $35.70 | $36.25 | -3.85% | 8,564,203 |
| May 19, 2026 | $36.32 | $37.81 | $36.10 | $37.70 | +4.66% | 8,088,223 |
| May 18, 2026 | $35.91 | $37.00 | $35.50 | $36.02 | -0.47% | 7,662,867 |
| May 15, 2026 | $38.95 | $39.39 | $36.13 | $36.19 | -6.97% | 7,380,225 |
| May 14, 2026 | $38.80 | $39.09 | $38.32 | $38.90 | +0.49% | 4,360,971 |
| May 13, 2026 | $38.43 | $38.81 | $37.65 | $38.71 | +0.42% | 7,703,380 |
| May 12, 2026 | $39.28 | $39.45 | $38.27 | $38.55 | -1.78% | 7,694,689 |
| May 11, 2026 | $39.50 | $40.00 | $38.57 | $39.25 | -0.68% | 7,480,145 |
| May 8, 2026 | $41.81 | $42.22 | $39.10 | $39.52 | -5.59% | 11,853,300 |
| May 7, 2026 | $41.76 | $42.26 | $40.15 | $41.86 | -0.36% | 13,108,350 |
| May 6, 2026 | $43.05 | $43.50 | $39.83 | $42.01 | -7.30% | 18,289,490 |
| May 5, 2026 | $44.19 | $45.67 | $43.53 | $45.32 | +2.56% | 4,331,354 |
| May 4, 2026 | $44.58 | $45.24 | $43.91 | $44.19 | -1.25% | 3,031,896 |
| May 1, 2026 | $44.44 | $44.83 | $44.05 | $44.75 | +0.63% | 2,848,629 |
| Apr 30, 2026 | $43.81 | $44.51 | $42.90 | $44.47 | +2.47% | 2,963,444 |
| Apr 29, 2026 | $44.44 | $44.50 | $43.09 | $43.40 | -1.90% | 8,450,428 |
| Apr 28, 2026 | $45.23 | $45.44 | $44.18 | $44.24 | -2.19% | 3,691,926 |
| Apr 27, 2026 | $44.66 | $45.27 | $44.24 | $45.23 | +1.05% | 2,772,368 |
| Apr 24, 2026 | $46.76 | $46.94 | $43.60 | $44.76 | -3.18% | 7,319,644 |
| Apr 23, 2026 | $46.71 | $47.13 | $45.59 | $46.23 | -1.97% | 3,707,304 |
| Apr 22, 2026 | $47.92 | $48.28 | $46.77 | $47.16 | -0.74% | 3,507,996 |
| Apr 21, 2026 | $48.31 | $49.14 | $47.39 | $47.51 | -1.55% | 6,347,472 |
| Apr 20, 2026 | $47.59 | $48.29 | $47.59 | $48.26 | +1.30% | 3,862,845 |
| Apr 17, 2026 | $47.60 | $48.61 | $47.27 | $47.64 | +1.49% | 7,101,597 |
| Apr 16, 2026 | $47.59 | $47.92 | $46.20 | $46.94 | -2.07% | 5,333,154 |
| Apr 15, 2026 | $47.54 | $48.17 | $47.54 | $47.93 | +0.55% | 4,504,055 |
| Apr 14, 2026 | $47.49 | $48.05 | $47.24 | $47.67 | +0.95% | 4,460,556 |
| Apr 13, 2026 | $45.37 | $47.25 | $45.36 | $47.22 | +3.55% | 5,733,988 |
| Apr 10, 2026 | $45.90 | $46.31 | $45.40 | $45.60 | -0.20% | 4,550,044 |
| Apr 9, 2026 | $44.17 | $45.94 | $43.61 | $45.69 | +3.04% | 5,059,446 |
| Apr 8, 2026 | $44.06 | $44.88 | $43.80 | $44.34 | +2.83% | 7,019,712 |
| Apr 7, 2026 | $43.53 | $43.98 | $42.39 | $43.12 | -1.73% | 5,519,362 |
| Apr 6, 2026 | $44.27 | $44.42 | $43.16 | $43.88 | -0.90% | 5,620,958 |
| Apr 2, 2026 | $43.84 | $44.34 | $42.80 | $44.28 | +0.64% | 6,506,378 |
| Apr 1, 2026 | $44.59 | $45.25 | $43.33 | $44.00 | -1.12% | 11,645,150 |
| Mar 31, 2026 | $42.62 | $44.53 | $42.30 | $44.50 | +4.41% | 12,160,560 |
| Mar 30, 2026 | $41.41 | $42.97 | $41.24 | $42.62 | +3.05% | 8,104,340 |
| Mar 27, 2026 | $42.06 | $42.06 | $41.04 | $41.36 | -2.01% | 5,274,269 |
| Mar 26, 2026 | $42.29 | $43.48 | $42.09 | $42.21 | -1.08% | 7,068,264 |
| Mar 25, 2026 | $42.12 | $43.04 | $41.85 | $42.67 | +1.52% | 5,287,348 |
| Mar 24, 2026 | $42.14 | $42.47 | $41.58 | $42.03 | -1.06% | 3,519,885 |
| Mar 23, 2026 | $43.12 | $43.25 | $41.87 | $42.48 | -0.59% | 3,918,083 |
| Mar 20, 2026 | $43.58 | $44.11 | $42.03 | $42.73 | -1.97% | 28,155,760 |
| Mar 19, 2026 | $42.05 | $43.66 | $41.79 | $43.59 | +3.15% | 4,909,666 |
| Mar 18, 2026 | $41.99 | $42.63 | $41.46 | $42.26 | +0.24% | 4,173,416 |
| Mar 17, 2026 | $41.86 | $42.29 | $41.50 | $42.16 | +0.98% | 6,565,270 |
| Mar 16, 2026 | $41.78 | $42.48 | $41.49 | $41.75 | +0.70% | 4,451,750 |
| Mar 13, 2026 | $41.08 | $41.76 | $40.84 | $41.46 | +0.95% | 5,030,216 |
| Mar 12, 2026 | $42.10 | $42.17 | $40.76 | $41.07 | -3.11% | 6,048,650 |
| Mar 11, 2026 | $42.95 | $43.49 | $42.27 | $42.39 | -1.14% | 4,767,182 |
| Mar 10, 2026 | $43.53 | $43.75 | $42.65 | $42.88 | -1.22% | 3,957,312 |
| Mar 9, 2026 | $43.10 | $43.66 | $42.53 | $43.41 | -0.96% | 7,814,851 |
| Mar 6, 2026 | $43.00 | $44.53 | $42.90 | $43.83 | -0.50% | 17,831,080 |
| Mar 5, 2026 | $42.99 | $44.12 | $42.70 | $44.05 | +2.73% | 43,769,020 |
| Mar 4, 2026 | $43.77 | $44.29 | $42.70 | $42.88 | -3.40% | 4,952,819 |
| Mar 3, 2026 | $43.55 | $44.95 | $42.60 | $44.39 | -3.18% | 4,444,193 |
| Mar 2, 2026 | $47.14 | $47.41 | $45.79 | $45.85 | -3.49% | 2,102,358 |
| Feb 27, 2026 | $49.09 | $49.09 | $47.07 | $47.51 | -2.82% | 2,894,656 |
| Feb 26, 2026 | $49.38 | $50.86 | $48.85 | $48.89 | +1.47% | 3,061,836 |
| Feb 25, 2026 | $47.38 | $50.88 | $47.23 | $48.18 | -3.62% | 5,090,529 |
| Feb 24, 2026 | $49.56 | $50.28 | $48.48 | $49.99 | +0.71% | 3,101,083 |
| Feb 23, 2026 | $49.62 | $50.09 | $49.28 | $49.64 | -0.32% | 3,936,380 |
| Feb 20, 2026 | $47.27 | $50.05 | $47.27 | $49.80 | +4.62% | 3,990,751 |
| Feb 19, 2026 | $47.62 | $47.80 | $46.92 | $47.60 | -0.23% | 1,028,724 |
| Feb 18, 2026 | $46.16 | $48.17 | $46.13 | $47.71 | +3.36% | 1,504,705 |
| Feb 17, 2026 | $44.55 | $46.23 | $44.16 | $46.16 | +3.61% | 1,707,923 |
| Feb 13, 2026 | $44.60 | $45.43 | $44.03 | $44.55 | -0.09% | 1,186,727 |
| Feb 12, 2026 | $45.40 | $46.98 | $43.57 | $44.59 | -1.00% | 3,824,644 |
| Feb 11, 2026 | $45.34 | $45.74 | $44.34 | $45.04 | -0.55% | 2,216,712 |
| Feb 10, 2026 | $47.50 | $47.88 | $45.13 | $45.29 | -4.39% | 3,538,583 |
| Feb 9, 2026 | $47.64 | $47.64 | $46.25 | $47.37 | +0.15% | 1,335,213 |
| Feb 6, 2026 | $46.47 | $47.99 | $46.31 | $47.30 | +2.38% | 2,501,565 |
| Feb 5, 2026 | $44.97 | $46.72 | $44.71 | $46.20 | +2.74% | 4,254,945 |
| Feb 4, 2026 | $44.70 | $45.27 | $44.00 | $44.97 | +0.56% | 3,540,791 |
| Feb 3, 2026 | $45.43 | $46.48 | $44.28 | $44.72 | -0.67% | 2,552,060 |
| Feb 2, 2026 | $44.20 | $45.47 | $44.00 | $45.02 | +1.86% | 2,236,477 |
| Jan 30, 2026 | $43.93 | $44.97 | $43.78 | $44.20 | +1.07% | 4,055,421 |
| Jan 29, 2026 | $44.58 | $44.58 | $42.50 | $43.73 | -1.33% | 4,144,840 |
| Jan 28, 2026 | $46.27 | $46.90 | $44.00 | $44.32 | -4.30% | 2,944,872 |
| Jan 27, 2026 | $44.62 | $46.66 | $44.30 | $46.31 | +3.28% | 5,157,794 |
| Jan 26, 2026 | $45.96 | $45.96 | $44.51 | $44.84 | -2.52% | 1,983,875 |
| Jan 23, 2026 | $46.25 | $46.64 | $44.95 | $46.00 | +0.09% | 1,868,989 |
| Jan 22, 2026 | $43.64 | $46.08 | $43.41 | $45.96 | +6.14% | 2,501,101 |
| Jan 21, 2026 | $44.60 | $45.10 | $42.85 | $43.30 | -1.93% | 1,804,462 |
| Jan 20, 2026 | $43.68 | $44.93 | $42.20 | $44.15 | +0.07% | 2,417,420 |
| Jan 16, 2026 | $42.71 | $44.40 | $42.33 | $44.12 | +3.30% | 3,110,931 |
| Jan 15, 2026 | $43.93 | $44.35 | $42.48 | $42.71 | -1.61% | 1,460,016 |
| Jan 14, 2026 | $42.66 | $43.75 | $41.50 | $43.41 | +1.31% | 2,136,104 |
| Jan 13, 2026 | $42.65 | $43.16 | $40.52 | $42.85 | +0.30% | 2,661,571 |
| Jan 12, 2026 | $41.03 | $43.09 | $40.97 | $42.72 | +5.43% | 3,363,702 |
| Jan 9, 2026 | $41.49 | $42.94 | $40.12 | $40.52 | -1.77% | 2,676,779 |
| Jan 8, 2026 | $40.25 | $41.64 | $40.00 | $41.25 | +2.03% | 5,297,059 |
| Jan 7, 2026 | $39.37 | $41.05 | $39.25 | $40.43 | +1.66% | 5,186,340 |
| Jan 6, 2026 | $38.87 | $39.90 | $38.50 | $39.77 | +1.97% | 7,680,218 |
| Jan 5, 2026 | $40.55 | $41.00 | $38.93 | $39.00 | -3.99% | 9,798,775 |
| Jan 2, 2026 | $41.91 | $42.04 | $40.00 | $40.62 | -3.29% | 7,349,356 |
| Dec 31, 2025 | $41.94 | $43.08 | $41.21 | $42.00 | +0.19% | 5,814,678 |
| Dec 30, 2025 | $42.11 | $43.28 | $41.61 | $41.92 | -0.19% | 7,014,196 |
| Dec 29, 2025 | $43.57 | $43.79 | $41.74 | $42.00 | -4.83% | 6,589,586 |
| Dec 26, 2025 | $44.50 | $45.50 | $43.61 | $44.13 | -0.34% | 21,088,660 |
| Dec 24, 2025 | $44.07 | $45.01 | $43.55 | $44.28 | +1.49% | 4,404,348 |
| Dec 23, 2025 | $42.60 | $44.30 | $40.59 | $43.63 | +3.44% | 20,779,650 |
| Dec 22, 2025 | $42.10 | $43.45 | $41.35 | $42.18 | +1.27% | 7,282,683 |
| Dec 19, 2025 | $38.82 | $43.90 | $38.82 | $41.65 | +5.44% | 16,953,220 |
| Dec 18, 2025 | $38.15 | $41.74 | $38.00 | $39.50 | -3.66% | 17,989,820 |
| Dec 17, 2025 | $35.00 | $41.25 | $34.89 | $41.00 | – | 78,930,890 |