Qnity Electronics, Inc. (Q) stock
QNYSESemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 7/306% below fair value
$116.67−5.99 (-4.88%)
Close on Oct 30, 2026Market cap $24.41BP/E –Yield 0.12%
Price history
Qnity Electronics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$116.67
-4.88% on the day
52-week range
$72.81 – $177.28
-34.2% from the high
Change over 52 weeks
+24.9%
From $93.40 on Oct 30, 2025
Average volume
1.78M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $116.66 | $120.25 | $114.09 | $116.67 | -4.88% | 2,760,291 |
| Oct 29, 2026 | $122.50 | $124.91 | $120.68 | $122.66 | -0.11% | 2,329,498 |
| Oct 28, 2026 | $121.27 | $122.94 | $119.26 | $122.79 | +3.40% | 1,735,712 |
| Oct 27, 2026 | $115.92 | $118.98 | $115.29 | $118.75 | +4.10% | 1,246,919 |
| Oct 26, 2026 | $110.32 | $114.49 | $110.00 | $114.07 | +3.86% | 1,988,803 |
| Oct 23, 2026 | $108.00 | $110.26 | $105.01 | $109.83 | +0.97% | 1,898,033 |
| Oct 22, 2026 | $116.00 | $116.75 | $108.10 | $108.78 | -9.48% | 2,938,316 |
| Oct 21, 2026 | $121.50 | $121.80 | $119.16 | $120.17 | +1.52% | 1,560,185 |
| Oct 20, 2026 | $118.22 | $120.22 | $115.31 | $118.37 | -0.57% | 1,416,974 |
| Oct 19, 2026 | $119.61 | $120.90 | $118.20 | $119.05 | +3.19% | 1,492,062 |
| Oct 16, 2026 | $117.49 | $119.42 | $115.10 | $115.37 | -3.54% | 1,804,132 |
| Oct 15, 2026 | $117.20 | $120.09 | $115.49 | $119.61 | -1.65% | 1,615,534 |
| Oct 14, 2026 | $122.22 | $125.26 | $118.82 | $121.62 | -1.04% | 1,973,566 |
| Oct 13, 2026 | $120.82 | $123.10 | $119.53 | $122.90 | -0.25% | 1,926,876 |
| Oct 12, 2026 | $125.40 | $125.40 | $121.68 | $123.21 | -2.68% | 1,394,344 |
| Oct 9, 2026 | $128.25 | $129.49 | $124.61 | $126.60 | -0.06% | 1,285,527 |
| Oct 8, 2026 | $127.50 | $131.29 | $125.27 | $126.68 | -2.34% | 1,501,555 |
| Oct 7, 2026 | $130.72 | $131.40 | $127.92 | $129.72 | -2.93% | 971,125 |
| Oct 6, 2026 | $132.50 | $133.66 | $130.49 | $133.63 | +1.60% | 1,326,483 |
| Oct 5, 2026 | $133.87 | $133.87 | $130.03 | $131.53 | +0.04% | 1,901,966 |
| Oct 2, 2026 | $131.67 | $132.41 | $130.00 | $131.48 | +2.36% | 1,164,632 |
| Oct 1, 2026 | $125.03 | $128.50 | $123.44 | $128.45 | +2.16% | 1,303,531 |
| Sep 30, 2026 | $126.38 | $126.96 | $124.24 | $125.74 | +0.10% | 1,506,284 |
| Sep 29, 2026 | $126.81 | $127.77 | $124.84 | $125.61 | +0.56% | 718,460 |
| Sep 28, 2026 | $124.68 | $126.50 | $122.22 | $124.91 | +0.18% | 1,186,207 |
| Sep 25, 2026 | $122.58 | $125.39 | $121.80 | $124.69 | +1.95% | 829,894 |
| Sep 24, 2026 | $122.03 | $123.45 | $120.05 | $122.31 | -1.76% | 1,490,935 |
| Sep 23, 2026 | $124.51 | $126.55 | $122.70 | $124.50 | -0.29% | 914,791 |
| Sep 22, 2026 | $121.00 | $126.21 | $120.44 | $124.86 | +2.50% | 1,980,743 |
| Sep 21, 2026 | $121.90 | $122.54 | $119.60 | $121.82 | +1.47% | 1,620,347 |
| Sep 18, 2026 | $118.08 | $120.72 | $118.08 | $120.05 | +2.49% | 3,908,402 |
| Sep 17, 2026 | $117.80 | $119.23 | $116.20 | $117.13 | +1.98% | 1,164,807 |
| Sep 16, 2026 | $116.99 | $118.07 | $113.53 | $114.86 | +0.24% | 1,430,536 |
| Sep 15, 2026 | $119.15 | $120.00 | $111.75 | $114.59 | -2.25% | 2,515,665 |
| Sep 14, 2026 | $119.33 | $122.35 | $116.35 | $117.23 | -7.25% | 1,589,220 |
| Sep 11, 2026 | $125.87 | $127.16 | $124.73 | $126.40 | +2.50% | 865,583 |
| Sep 10, 2026 | $122.94 | $125.77 | $121.51 | $123.32 | -1.71% | 1,644,430 |
| Sep 9, 2026 | $122.00 | $126.63 | $121.25 | $125.47 | +1.78% | 1,256,424 |
| Sep 8, 2026 | $122.02 | $124.59 | $120.39 | $123.28 | +2.33% | 1,397,747 |
| Sep 4, 2026 | $120.00 | $122.40 | $119.64 | $120.47 | +1.69% | 1,311,172 |
| Sep 3, 2026 | $117.65 | $119.12 | $114.39 | $118.47 | +0.66% | 1,537,206 |
| Sep 2, 2026 | $116.58 | $118.77 | $114.75 | $117.69 | +1.90% | 2,101,839 |
| Sep 1, 2026 | $117.65 | $118.47 | $113.33 | $115.49 | -3.30% | 2,794,697 |
| Aug 31, 2026 | $120.25 | $121.99 | $118.86 | $119.43 | -0.69% | 1,946,620 |
| Aug 28, 2026 | $125.68 | $126.00 | $119.50 | $120.26 | -4.82% | 2,005,376 |
| Aug 27, 2026 | $128.15 | $129.21 | $125.50 | $126.35 | +0.12% | 1,130,541 |
| Aug 26, 2026 | $127.12 | $127.92 | $125.14 | $126.20 | -0.33% | 1,456,350 |
| Aug 25, 2026 | $129.04 | $129.50 | $125.81 | $126.62 | +0.30% | 945,105 |
| Aug 24, 2026 | $126.74 | $126.81 | $122.47 | $126.24 | -2.05% | 1,614,929 |
| Aug 21, 2026 | $133.26 | $134.17 | $128.71 | $128.88 | -3.48% | 1,734,888 |
| Aug 20, 2026 | $125.98 | $134.40 | $125.31 | $133.52 | +5.93% | 4,292,129 |
| Aug 19, 2026 | $135.72 | $136.07 | $125.71 | $126.04 | -5.64% | 1,925,434 |
| Aug 18, 2026 | $136.00 | $137.66 | $131.91 | $133.58 | -5.10% | 1,290,428 |
| Aug 17, 2026 | $143.66 | $144.92 | $139.94 | $140.76 | -1.08% | 1,361,215 |
| Aug 14, 2026 | $142.55 | $144.08 | $140.00 | $142.30 | -0.20% | 783,373 |
| Aug 13, 2026 | $143.87 | $146.67 | $142.00 | $142.59 | +0.36% | 1,595,783 |
| Aug 12, 2026 | $142.34 | $143.99 | $141.11 | $142.08 | +2.78% | 1,498,979 |
| Aug 11, 2026 | $135.20 | $140.83 | $134.65 | $138.24 | +2.88% | 1,368,244 |
| Aug 10, 2026 | $139.18 | $139.99 | $134.15 | $134.37 | -2.63% | 1,175,429 |
| Aug 7, 2026 | $136.46 | $138.97 | $135.71 | $138.00 | +3.47% | 1,312,056 |
| Aug 6, 2026 | $134.47 | $138.00 | $130.43 | $133.37 | -1.67% | 1,584,394 |
| Aug 5, 2026 | $140.16 | $141.15 | $135.11 | $135.64 | -4.26% | 2,033,836 |
| Aug 4, 2026 | $141.04 | $146.08 | $137.00 | $141.67 | +6.28% | 3,113,862 |
| Aug 3, 2026 | $128.86 | $135.18 | $128.71 | $133.30 | +1.62% | 2,641,605 |
| Jul 31, 2026 | $135.36 | $137.73 | $128.76 | $131.18 | +0.51% | 1,704,286 |
| Jul 30, 2026 | $129.49 | $134.66 | $129.04 | $130.52 | +5.78% | 3,336,940 |
| Jul 29, 2026 | $127.55 | $129.14 | $122.67 | $123.39 | -3.52% | 3,296,644 |
| Jul 28, 2026 | $127.18 | $128.88 | $123.72 | $127.89 | -3.82% | 3,077,618 |
| Jul 27, 2026 | $136.00 | $136.07 | $128.67 | $132.97 | -1.55% | 1,640,805 |
| Jul 24, 2026 | $137.50 | $139.71 | $134.09 | $135.06 | -2.60% | 1,627,970 |
| Jul 23, 2026 | $137.02 | $140.25 | $135.89 | $138.66 | -0.06% | 1,040,615 |
| Jul 22, 2026 | $136.15 | $140.63 | $136.15 | $138.74 | -0.03% | 1,033,030 |
| Jul 21, 2026 | $138.92 | $140.09 | $136.50 | $138.78 | +3.12% | 1,265,289 |
| Jul 20, 2026 | $138.61 | $139.80 | $134.26 | $134.58 | -1.30% | 1,171,252 |
| Jul 17, 2026 | $130.45 | $139.87 | $129.09 | $136.35 | +0.65% | 2,235,439 |
| Jul 16, 2026 | $136.85 | $138.66 | $134.10 | $135.47 | -3.39% | 2,299,534 |
| Jul 15, 2026 | $143.62 | $145.82 | $133.51 | $140.23 | -1.02% | 1,729,037 |
| Jul 14, 2026 | $145.80 | $147.88 | $140.01 | $141.67 | +0.49% | 1,567,694 |
| Jul 13, 2026 | $140.71 | $143.60 | $138.75 | $140.98 | -1.96% | 1,607,444 |
| Jul 10, 2026 | $141.19 | $145.36 | $139.70 | $143.80 | +0.24% | 1,232,294 |
| Jul 9, 2026 | $149.10 | $150.56 | $143.03 | $143.46 | +0.91% | 1,565,686 |
| Jul 8, 2026 | $139.74 | $144.49 | $137.90 | $142.17 | +1.16% | 1,932,136 |
| Jul 7, 2026 | $140.17 | $142.75 | $134.67 | $140.54 | -4.19% | 2,525,933 |
| Jul 6, 2026 | $147.99 | $152.89 | $145.54 | $146.68 | +3.48% | 1,946,168 |
| Jul 2, 2026 | $153.74 | $156.60 | $139.39 | $141.75 | -7.58% | 2,817,807 |
| Jul 1, 2026 | $158.85 | $162.69 | $152.97 | $153.37 | -6.09% | 1,576,122 |
| Jun 30, 2026 | $158.05 | $165.23 | $158.00 | $163.31 | +3.21% | 2,567,303 |
| Jun 29, 2026 | $158.00 | $161.45 | $149.29 | $158.23 | +0.02% | 3,860,397 |
| Jun 26, 2026 | $161.23 | $162.52 | $155.50 | $158.20 | -5.55% | 1,913,377 |
| Jun 25, 2026 | $166.00 | $170.00 | $159.40 | $167.49 | +5.52% | 1,356,844 |
| Jun 24, 2026 | $162.16 | $165.59 | $156.16 | $158.73 | -1.53% | 1,780,862 |
| Jun 23, 2026 | $163.98 | $167.13 | $160.08 | $161.19 | -8.23% | 2,416,711 |
| Jun 22, 2026 | $174.96 | $177.28 | $170.37 | $175.64 | +3.94% | 4,092,769 |
| Jun 18, 2026 | $160.45 | $170.07 | $159.50 | $168.98 | +7.82% | 5,672,908 |
| Jun 17, 2026 | $156.20 | $162.85 | $156.20 | $156.72 | +2.94% | 2,258,377 |
| Jun 16, 2026 | $159.44 | $160.54 | $152.17 | $152.24 | -5.45% | 1,364,637 |
| Jun 15, 2026 | $157.40 | $161.83 | $153.75 | $161.02 | +6.88% | 1,637,494 |
| Jun 12, 2026 | $148.86 | $152.49 | $147.02 | $150.65 | +1.03% | 1,350,830 |
| Jun 11, 2026 | $143.75 | $150.12 | $141.84 | $149.12 | +6.71% | 1,484,050 |
| Jun 10, 2026 | $141.67 | $146.28 | $137.60 | $139.74 | -3.43% | 1,918,836 |
| Jun 9, 2026 | $146.97 | $150.96 | $135.20 | $144.70 | +0.17% | 1,677,482 |
| Jun 8, 2026 | $146.65 | $146.81 | $141.91 | $144.45 | +1.69% | 1,376,299 |
| Jun 5, 2026 | $150.00 | $150.26 | $141.47 | $142.05 | -8.24% | 1,862,958 |
| Jun 4, 2026 | $151.43 | $156.89 | $150.10 | $154.80 | -0.13% | 1,256,143 |
| Jun 3, 2026 | $155.61 | $159.33 | $154.95 | $155.00 | -0.48% | 1,730,996 |
| Jun 2, 2026 | $153.37 | $156.64 | $152.42 | $155.74 | +2.51% | 2,460,697 |
| Jun 1, 2026 | $152.10 | $154.50 | $148.92 | $151.92 | -2.62% | 2,210,418 |
| May 29, 2026 | $159.00 | $160.95 | $154.50 | $156.00 | -1.86% | 2,501,433 |
| May 28, 2026 | $160.00 | $160.50 | $155.95 | $158.96 | -0.09% | 1,397,789 |
| May 27, 2026 | $166.51 | $167.06 | $157.00 | $159.11 | -3.32% | 1,703,838 |
| May 26, 2026 | $161.38 | $165.25 | $159.00 | $164.57 | +4.87% | 1,582,234 |
| May 22, 2026 | $155.00 | $157.74 | $153.29 | $156.93 | +2.73% | 1,565,186 |
| May 21, 2026 | $152.84 | $153.88 | $150.23 | $152.76 | -0.18% | 1,449,467 |
| May 20, 2026 | $149.09 | $154.36 | $148.00 | $153.04 | +5.37% | 1,544,859 |
| May 19, 2026 | $144.30 | $147.55 | $141.57 | $145.24 | -2.54% | 1,618,414 |
| May 18, 2026 | $157.98 | $158.01 | $145.57 | $149.03 | -5.22% | 2,181,139 |
| May 15, 2026 | $157.35 | $159.09 | $154.52 | $157.23 | -4.20% | 1,678,372 |
| May 14, 2026 | $163.60 | $165.57 | $160.89 | $164.12 | +1.30% | 2,162,346 |
| May 13, 2026 | $170.72 | $171.52 | $160.22 | $162.02 | -3.77% | 2,660,609 |
| May 12, 2026 | $161.05 | $168.52 | $153.46 | $168.36 | +9.87% | 4,434,383 |
| May 11, 2026 | $147.80 | $156.53 | $147.41 | $153.24 | +4.01% | 3,341,483 |
| May 8, 2026 | $147.78 | $149.31 | $145.56 | $147.33 | +2.60% | 2,008,424 |
| May 7, 2026 | $150.90 | $150.91 | $142.51 | $143.59 | -3.91% | 1,953,360 |
| May 6, 2026 | $148.04 | $151.36 | $145.12 | $149.44 | +2.03% | 1,859,883 |
| May 5, 2026 | $143.74 | $147.99 | $143.50 | $146.47 | +3.84% | 1,131,420 |
| May 4, 2026 | $143.26 | $143.72 | $139.81 | $141.06 | -1.58% | 1,196,090 |
| May 1, 2026 | $141.10 | $143.72 | $138.57 | $143.33 | +1.90% | 1,220,599 |
| Apr 30, 2026 | $143.08 | $144.90 | $137.35 | $140.66 | -0.45% | 2,510,955 |
| Apr 29, 2026 | $139.33 | $142.00 | $137.37 | $141.30 | +2.70% | 1,917,532 |
| Apr 28, 2026 | $138.85 | $141.17 | $135.20 | $137.59 | -4.35% | 1,423,263 |
| Apr 27, 2026 | $144.01 | $144.84 | $138.01 | $143.85 | -0.44% | 2,116,039 |
| Apr 24, 2026 | $142.88 | $146.67 | $141.43 | $144.48 | +3.10% | 1,602,109 |
| Apr 23, 2026 | $138.60 | $146.00 | $138.40 | $140.13 | +0.63% | 2,629,021 |
| Apr 22, 2026 | $137.38 | $139.79 | $136.00 | $139.25 | +3.26% | 1,379,208 |
| Apr 21, 2026 | $138.90 | $139.13 | $133.81 | $134.85 | -2.35% | 1,209,996 |
| Apr 20, 2026 | $136.25 | $138.28 | $134.99 | $138.10 | +1.33% | 1,032,304 |
| Apr 17, 2026 | $134.27 | $137.80 | $133.87 | $136.29 | +3.80% | 1,399,901 |
| Apr 16, 2026 | $130.39 | $132.23 | $129.26 | $131.30 | -0.37% | 1,187,983 |
| Apr 15, 2026 | $131.73 | $132.75 | $129.20 | $131.79 | -0.74% | 1,307,512 |
| Apr 14, 2026 | $135.69 | $136.31 | $131.75 | $132.77 | -1.67% | 1,264,488 |
| Apr 13, 2026 | $130.08 | $135.06 | $129.78 | $135.02 | +3.34% | 1,517,811 |
| Apr 10, 2026 | $131.46 | $132.21 | $130.11 | $130.65 | +0.59% | 1,390,536 |
| Apr 9, 2026 | $128.75 | $132.49 | $128.75 | $129.88 | +0.42% | 1,578,422 |
| Apr 8, 2026 | $126.50 | $131.91 | $124.62 | $129.34 | +8.70% | 2,251,982 |
| Apr 7, 2026 | $117.12 | $119.92 | $116.37 | $118.99 | +0.10% | 1,312,667 |
| Apr 6, 2026 | $117.00 | $119.05 | $115.32 | $118.87 | +2.01% | 1,021,517 |
| Apr 2, 2026 | $113.97 | $120.43 | $112.57 | $116.53 | -1.71% | 791,732 |
| Apr 1, 2026 | $115.92 | $120.82 | $115.92 | $118.56 | +2.76% | 1,266,313 |
| Mar 31, 2026 | $109.11 | $115.51 | $108.09 | $115.38 | +7.72% | 1,560,647 |
| Mar 30, 2026 | $113.79 | $113.97 | $106.17 | $107.11 | -4.16% | 1,858,320 |
| Mar 27, 2026 | $111.22 | $113.06 | $109.70 | $111.76 | -0.90% | 1,473,772 |
| Mar 26, 2026 | $117.10 | $118.97 | $112.19 | $112.78 | -6.22% | 1,603,163 |
| Mar 25, 2026 | $120.00 | $122.64 | $119.38 | $120.26 | +1.62% | 1,274,792 |
| Mar 24, 2026 | $113.71 | $119.31 | $113.71 | $118.34 | +2.98% | 1,711,038 |
| Mar 23, 2026 | $112.01 | $117.86 | $111.02 | $114.92 | +6.81% | 2,830,147 |
| Mar 20, 2026 | $111.07 | $111.95 | $106.22 | $107.59 | -3.89% | 5,038,759 |
| Mar 19, 2026 | $109.86 | $113.78 | $108.57 | $111.94 | -1.79% | 2,290,201 |
| Mar 18, 2026 | $112.54 | $116.20 | $112.40 | $113.98 | +0.36% | 1,307,153 |
| Mar 17, 2026 | $112.38 | $113.59 | $110.40 | $113.57 | +1.18% | 1,164,577 |
| Mar 16, 2026 | $111.95 | $113.22 | $109.90 | $112.25 | +2.93% | 1,831,143 |
| Mar 13, 2026 | $108.90 | $110.28 | $106.74 | $109.05 | +1.88% | 2,174,010 |
| Mar 12, 2026 | $113.50 | $113.79 | $105.41 | $107.04 | -7.94% | 2,623,321 |
| Mar 11, 2026 | $113.89 | $116.66 | $113.79 | $116.27 | +2.02% | 2,476,398 |
| Mar 10, 2026 | $113.46 | $117.16 | $112.58 | $113.97 | -0.25% | 1,973,283 |
| Mar 9, 2026 | $106.99 | $114.35 | $106.00 | $114.25 | +3.73% | 1,996,018 |
| Mar 6, 2026 | $112.06 | $115.92 | $109.27 | $110.14 | -4.99% | 2,299,030 |
| Mar 5, 2026 | $117.11 | $119.75 | $113.44 | $115.92 | -3.42% | 2,172,903 |
| Mar 4, 2026 | $118.97 | $120.64 | $116.84 | $120.03 | +3.37% | 2,507,742 |
| Mar 3, 2026 | $117.28 | $119.31 | $113.71 | $116.12 | -6.41% | 3,234,866 |
| Mar 2, 2026 | $124.43 | $126.07 | $121.29 | $124.07 | -2.12% | 2,131,830 |
| Feb 27, 2026 | $122.53 | $127.18 | $120.90 | $126.76 | +1.59% | 4,738,845 |
| Feb 26, 2026 | $139.94 | $140.60 | $117.00 | $124.78 | +4.10% | 8,400,001 |
| Feb 25, 2026 | $118.00 | $120.25 | $116.56 | $119.86 | +2.63% | 4,119,513 |
| Feb 24, 2026 | $112.39 | $117.91 | $112.39 | $116.79 | +4.67% | 2,421,603 |
| Feb 23, 2026 | $112.75 | $113.74 | $110.10 | $111.58 | -1.66% | 2,343,689 |
| Feb 20, 2026 | $111.67 | $116.20 | $111.24 | $113.46 | +0.53% | 2,209,464 |
| Feb 19, 2026 | $114.61 | $115.10 | $110.54 | $112.86 | -2.07% | 1,656,483 |
| Feb 18, 2026 | $111.84 | $117.15 | $111.65 | $115.25 | +2.96% | 3,416,739 |
| Feb 17, 2026 | $110.93 | $113.22 | $108.08 | $111.94 | +0.22% | 1,940,480 |
| Feb 13, 2026 | $109.04 | $113.88 | $108.07 | $111.69 | +2.90% | 2,743,943 |
| Feb 12, 2026 | $115.47 | $117.69 | $107.57 | $108.54 | -5.21% | 2,665,687 |
| Feb 11, 2026 | $110.62 | $114.88 | $109.06 | $114.51 | +4.77% | 3,003,469 |
| Feb 10, 2026 | $108.26 | $112.41 | $107.35 | $109.30 | +3.90% | 4,257,628 |
| Feb 9, 2026 | $98.51 | $106.29 | $97.63 | $105.20 | +7.11% | 2,784,215 |
| Feb 6, 2026 | $94.99 | $99.79 | $94.00 | $98.22 | +5.87% | 1,739,526 |
| Feb 5, 2026 | $94.57 | $97.00 | $92.67 | $92.77 | -2.87% | 1,515,042 |
| Feb 4, 2026 | $100.05 | $100.92 | $92.85 | $95.51 | -4.38% | 2,481,610 |
| Feb 3, 2026 | $100.30 | $102.44 | $97.51 | $99.88 | -0.78% | 2,412,597 |
| Feb 2, 2026 | $96.23 | $100.83 | $95.90 | $100.67 | +4.67% | 1,998,214 |
| Jan 30, 2026 | $98.89 | $99.89 | $96.01 | $96.18 | -3.73% | 2,547,984 |
| Jan 29, 2026 | $102.68 | $103.00 | $96.42 | $99.91 | -2.46% | 1,573,804 |
| Jan 28, 2026 | $100.94 | $103.10 | $99.25 | $102.43 | +3.00% | 2,382,159 |
| Jan 27, 2026 | $97.79 | $100.61 | $97.79 | $99.45 | +2.80% | 1,286,189 |
| Jan 26, 2026 | $96.32 | $99.33 | $95.24 | $96.74 | +0.66% | 1,813,907 |
| Jan 23, 2026 | $97.50 | $98.00 | $94.96 | $96.11 | -2.68% | 2,288,900 |
| Jan 22, 2026 | $106.00 | $107.84 | $97.90 | $98.76 | -3.84% | 3,652,324 |
| Jan 21, 2026 | $96.62 | $103.87 | $95.34 | $102.70 | +7.96% | 4,158,813 |
| Jan 20, 2026 | $93.97 | $97.63 | $93.12 | $95.13 | -2.18% | 1,719,449 |
| Jan 16, 2026 | $94.17 | $100.13 | $93.96 | $97.25 | +4.44% | 4,156,657 |
| Jan 15, 2026 | $93.64 | $97.84 | $92.89 | $93.12 | +3.60% | 4,533,755 |
| Jan 14, 2026 | $88.45 | $89.94 | $85.67 | $89.88 | +0.23% | 1,266,450 |
| Jan 13, 2026 | $91.09 | $92.04 | $88.93 | $89.67 | -1.36% | 2,735,547 |
| Jan 12, 2026 | $89.95 | $92.95 | $89.34 | $90.91 | +0.66% | 2,865,373 |
| Jan 9, 2026 | $90.17 | $91.89 | $88.84 | $90.31 | +0.91% | 2,140,662 |
| Jan 8, 2026 | $89.91 | $90.74 | $88.33 | $89.50 | -0.90% | 2,337,002 |
| Jan 7, 2026 | $92.00 | $92.94 | $89.34 | $90.31 | -0.91% | 1,655,595 |
| Jan 6, 2026 | $85.21 | $91.91 | $85.00 | $91.14 | +7.08% | 2,103,941 |
| Jan 5, 2026 | $85.00 | $86.87 | $84.98 | $85.11 | +0.15% | 1,269,475 |
| Jan 2, 2026 | $81.69 | $86.32 | $81.61 | $84.98 | +4.08% | 1,221,099 |
| Dec 31, 2025 | $84.09 | $84.09 | $81.56 | $81.65 | -2.81% | 1,098,043 |
| Dec 30, 2025 | $84.11 | $85.00 | $83.48 | $84.01 | +0.50% | 1,142,943 |
| Dec 29, 2025 | $84.00 | $84.38 | $83.00 | $83.59 | -0.74% | 1,117,669 |
| Dec 26, 2025 | $83.63 | $84.43 | $83.48 | $84.21 | +1.01% | 851,169 |
| Dec 24, 2025 | $83.37 | $83.64 | $82.71 | $83.37 | +0.24% | 637,046 |
| Dec 23, 2025 | $81.54 | $83.26 | $81.13 | $83.17 | +1.56% | 1,244,138 |
| Dec 22, 2025 | $80.96 | $82.73 | $80.55 | $81.89 | +2.75% | 1,723,531 |
| Dec 19, 2025 | $79.37 | $80.00 | $77.18 | $79.70 | +0.85% | 6,553,346 |
| Dec 18, 2025 | $78.32 | $80.69 | $77.76 | $79.03 | +3.63% | 2,565,737 |
| Dec 17, 2025 | $78.93 | $78.98 | $75.67 | $76.26 | -2.85% | 2,017,451 |
| Dec 16, 2025 | $76.50 | $79.13 | $76.14 | $78.50 | +2.44% | 2,971,683 |
| Dec 15, 2025 | $79.65 | $80.72 | $75.66 | $76.63 | -2.93% | 2,338,487 |
| Dec 12, 2025 | $84.38 | $84.59 | $78.35 | $78.94 | -6.91% | 2,778,583 |
| Dec 11, 2025 | $85.76 | $86.24 | $83.51 | $84.80 | -1.62% | 2,563,539 |
| Dec 10, 2025 | $83.79 | $87.95 | $82.73 | $86.20 | +1.30% | 2,396,827 |
| Dec 9, 2025 | $84.00 | $85.23 | $83.72 | $85.09 | +0.94% | 1,405,026 |
| Dec 8, 2025 | $81.95 | $84.69 | $81.82 | $84.30 | +2.75% | 1,652,967 |
| Dec 5, 2025 | $83.41 | $83.85 | $81.82 | $82.04 | -1.70% | 1,980,350 |
| Dec 4, 2025 | $80.00 | $83.57 | $79.81 | $83.46 | +3.96% | 1,826,354 |
| Dec 3, 2025 | $79.97 | $81.05 | $78.90 | $80.28 | +0.66% | 1,244,671 |
| Dec 2, 2025 | $78.17 | $80.49 | $77.97 | $79.75 | +2.77% | 2,182,128 |
| Dec 1, 2025 | $79.00 | $81.09 | $77.42 | $77.60 | -4.30% | 1,622,241 |
| Nov 28, 2025 | $79.28 | $81.25 | $79.28 | $81.09 | +2.35% | 947,312 |
| Nov 26, 2025 | $77.95 | $80.74 | $77.00 | $79.23 | +1.56% | 2,235,053 |
| Nov 25, 2025 | $73.00 | $79.06 | $72.94 | $78.01 | +6.08% | 3,033,463 |
| Nov 24, 2025 | $76.34 | $76.74 | $72.81 | $73.54 | -2.98% | 5,002,063 |
| Nov 21, 2025 | $74.97 | $77.94 | $73.22 | $75.80 | +1.20% | 2,736,147 |
| Nov 20, 2025 | $82.01 | $83.50 | $74.50 | $74.90 | -5.93% | 3,072,505 |
| Nov 19, 2025 | $79.13 | $80.31 | $75.72 | $79.62 | +0.81% | 3,325,417 |
| Nov 18, 2025 | $79.50 | $82.03 | $78.01 | $78.98 | -3.04% | 3,116,936 |
| Nov 17, 2025 | $81.63 | $84.10 | $79.20 | $81.46 | -2.42% | 2,504,885 |
| Nov 14, 2025 | $84.15 | $87.05 | $81.62 | $83.48 | -2.82% | 2,466,317 |
| Nov 13, 2025 | $91.50 | $91.75 | $84.82 | $85.90 | -6.59% | 3,926,142 |
| Nov 12, 2025 | $96.67 | $96.67 | $91.25 | $91.96 | -4.73% | 2,740,675 |
| Nov 11, 2025 | $98.45 | $102.15 | $95.50 | $96.53 | -0.07% | 2,492,584 |
| Nov 10, 2025 | $94.93 | $99.39 | $93.60 | $96.60 | +4.65% | 3,220,414 |
| Nov 7, 2025 | $92.16 | $95.00 | $88.68 | $92.31 | -1.09% | 3,282,809 |
| Nov 6, 2025 | $100.00 | $101.15 | $93.33 | $93.33 | -6.34% | 4,096,204 |
| Nov 5, 2025 | $105.01 | $105.40 | $93.38 | $99.65 | -1.25% | 7,108,485 |
| Nov 4, 2025 | $99.50 | $104.00 | $97.80 | $100.91 | +4.03% | 6,091,259 |
| Nov 3, 2025 | $98.00 | $100.54 | $95.00 | $97.00 | +2.11% | 10,626,220 |
| Oct 31, 2025 | $95.00 | $95.98 | $91.40 | $95.00 | +1.71% | 282,542 |
| Oct 30, 2025 | $94.10 | $94.98 | $91.68 | $93.40 | -0.68% | 122,575 |
| Oct 29, 2025 | $94.50 | $96.89 | $92.12 | $94.04 | -0.74% | 91,682 |
| Oct 28, 2025 | $99.01 | $103.50 | $93.01 | $94.74 | -0.59% | 172,557 |
| Oct 27, 2025 | $70.50 | $101.52 | $70.50 | $95.30 | – | 69,664 |