Solstice Advanced Materials Inc. (SOLS) stock
SOLSNasdaqChemicals & Allied ProductsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 7/3082% above fair value
$60.55−2.01 (-3.21%)
Close on Oct 30, 2026Market cap $9.62BP/E –Yield –
Price history
Solstice Advanced Materials share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$60.55
-3.21% on the day
52-week range
$40.43 – $90.80
-33.3% from the high
Change over 52 weeks
+24.2%
From $48.74 on Oct 30, 2025
Average volume
3.05M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $60.54 | $61.31 | $59.14 | $60.55 | -3.21% | 1,531,763 |
| Oct 29, 2026 | $62.80 | $63.12 | $61.72 | $62.56 | -1.09% | 1,543,873 |
| Oct 28, 2026 | $63.22 | $63.46 | $62.38 | $63.25 | +0.44% | 1,166,941 |
| Oct 27, 2026 | $60.79 | $63.06 | $60.64 | $62.97 | +4.29% | 1,794,015 |
| Oct 26, 2026 | $59.42 | $61.21 | $59.19 | $60.38 | +1.62% | 1,893,918 |
| Oct 23, 2026 | $59.04 | $59.94 | $57.15 | $59.42 | -0.64% | 1,998,271 |
| Oct 22, 2026 | $64.00 | $64.09 | $59.40 | $59.80 | -7.99% | 2,825,753 |
| Oct 21, 2026 | $64.35 | $65.43 | $63.67 | $64.99 | +3.06% | 2,827,360 |
| Oct 20, 2026 | $61.94 | $63.43 | $60.43 | $63.06 | +4.28% | 4,453,224 |
| Oct 19, 2026 | $59.60 | $60.97 | $59.48 | $60.47 | +2.06% | 1,934,060 |
| Oct 16, 2026 | $59.76 | $60.65 | $58.70 | $59.25 | -1.12% | 1,896,453 |
| Oct 15, 2026 | $58.96 | $60.19 | $57.00 | $59.92 | -0.35% | 2,281,300 |
| Oct 14, 2026 | $60.02 | $60.98 | $59.17 | $60.13 | -1.28% | 2,661,605 |
| Oct 13, 2026 | $60.44 | $61.66 | $59.24 | $60.91 | +0.33% | 1,519,646 |
| Oct 12, 2026 | $61.21 | $61.48 | $60.05 | $60.71 | -1.04% | 1,481,070 |
| Oct 9, 2026 | $60.68 | $61.66 | $59.76 | $61.35 | +1.86% | 1,686,232 |
| Oct 8, 2026 | $59.98 | $61.08 | $59.26 | $60.23 | -0.22% | 1,895,599 |
| Oct 7, 2026 | $60.84 | $60.98 | $59.42 | $60.36 | -1.49% | 1,701,742 |
| Oct 6, 2026 | $58.24 | $61.35 | $58.16 | $61.27 | +5.53% | 2,600,430 |
| Oct 5, 2026 | $57.33 | $58.84 | $56.81 | $58.06 | +0.62% | 2,509,269 |
| Oct 2, 2026 | $57.72 | $58.05 | $56.72 | $57.70 | +1.26% | 1,579,236 |
| Oct 1, 2026 | $56.00 | $57.02 | $54.79 | $56.98 | +1.17% | 1,842,655 |
| Sep 30, 2026 | $55.69 | $57.06 | $54.81 | $56.32 | +0.55% | 2,717,056 |
| Sep 29, 2026 | $56.86 | $56.92 | $55.51 | $56.01 | -1.62% | 1,785,196 |
| Sep 28, 2026 | $56.00 | $57.54 | $55.36 | $56.93 | +0.49% | 2,919,341 |
| Sep 25, 2026 | $55.96 | $57.12 | $55.77 | $56.65 | +1.14% | 1,414,468 |
| Sep 24, 2026 | $57.07 | $57.16 | $55.43 | $56.01 | -3.40% | 2,520,127 |
| Sep 23, 2026 | $58.80 | $59.42 | $57.80 | $57.98 | -1.55% | 1,565,399 |
| Sep 22, 2026 | $57.69 | $59.21 | $57.06 | $58.89 | +2.08% | 1,708,072 |
| Sep 21, 2026 | $58.23 | $58.23 | $57.01 | $57.69 | +0.66% | 1,849,710 |
| Sep 18, 2026 | $58.83 | $59.01 | $57.27 | $57.31 | -2.53% | 3,442,783 |
| Sep 17, 2026 | $58.73 | $59.98 | $58.54 | $58.80 | +0.55% | 1,698,964 |
| Sep 16, 2026 | $57.99 | $59.52 | $57.28 | $58.48 | +2.31% | 1,916,339 |
| Sep 15, 2026 | $58.26 | $58.64 | $56.77 | $57.16 | -1.07% | 2,119,165 |
| Sep 14, 2026 | $60.11 | $60.11 | $57.60 | $57.78 | -6.09% | 3,235,829 |
| Sep 11, 2026 | $62.16 | $63.11 | $61.48 | $61.53 | -0.05% | 1,741,343 |
| Sep 10, 2026 | $62.21 | $63.27 | $61.23 | $61.56 | -2.69% | 1,780,198 |
| Sep 9, 2026 | $64.45 | $65.34 | $63.01 | $63.26 | -1.97% | 1,889,641 |
| Sep 8, 2026 | $64.73 | $65.68 | $64.31 | $64.53 | +1.26% | 1,936,533 |
| Sep 4, 2026 | $61.84 | $65.20 | $61.42 | $63.73 | +3.85% | 2,715,171 |
| Sep 3, 2026 | $62.32 | $62.33 | $60.35 | $61.37 | +0.62% | 2,073,505 |
| Sep 2, 2026 | $62.16 | $62.79 | $60.30 | $60.99 | -1.20% | 2,470,404 |
| Sep 1, 2026 | $62.80 | $64.00 | $60.66 | $61.73 | -2.62% | 2,998,285 |
| Aug 31, 2026 | $63.47 | $64.93 | $62.43 | $63.39 | -0.22% | 5,154,207 |
| Aug 28, 2026 | $65.00 | $67.50 | $63.13 | $63.53 | +12.76% | 16,472,500 |
| Aug 27, 2026 | $56.87 | $57.56 | $55.88 | $56.34 | -0.05% | 2,921,726 |
| Aug 26, 2026 | $55.22 | $56.96 | $55.00 | $56.37 | +1.49% | 2,596,337 |
| Aug 25, 2026 | $55.36 | $55.98 | $54.62 | $55.54 | +0.33% | 3,073,940 |
| Aug 24, 2026 | $55.95 | $56.09 | $54.56 | $55.36 | -1.42% | 2,149,876 |
| Aug 21, 2026 | $56.89 | $57.50 | $56.05 | $56.16 | -0.81% | 2,059,255 |
| Aug 20, 2026 | $56.57 | $56.97 | $55.43 | $56.62 | -1.26% | 2,365,369 |
| Aug 19, 2026 | $60.11 | $60.78 | $57.19 | $57.34 | -4.58% | 2,841,850 |
| Aug 18, 2026 | $61.22 | $61.35 | $60.01 | $60.09 | -3.93% | 1,880,515 |
| Aug 17, 2026 | $62.62 | $63.07 | $61.75 | $62.55 | -0.16% | 1,309,487 |
| Aug 14, 2026 | $62.51 | $63.68 | $62.09 | $62.65 | +0.13% | 1,086,448 |
| Aug 13, 2026 | $62.21 | $63.24 | $61.80 | $62.57 | +0.58% | 1,615,287 |
| Aug 12, 2026 | $62.50 | $62.98 | $61.38 | $62.21 | +1.80% | 1,538,216 |
| Aug 11, 2026 | $60.91 | $61.89 | $60.37 | $61.11 | +1.31% | 1,384,177 |
| Aug 10, 2026 | $61.10 | $61.44 | $59.47 | $60.32 | -1.05% | 1,571,176 |
| Aug 7, 2026 | $61.99 | $63.05 | $60.75 | $60.96 | -1.96% | 1,901,036 |
| Aug 6, 2026 | $62.18 | $63.49 | $61.49 | $62.18 | -0.51% | 1,311,791 |
| Aug 5, 2026 | $63.50 | $63.50 | $61.06 | $62.50 | -1.61% | 3,175,834 |
| Aug 4, 2026 | $63.20 | $64.74 | $62.12 | $63.52 | +2.07% | 2,570,556 |
| Aug 3, 2026 | $60.21 | $62.76 | $59.51 | $62.23 | +3.42% | 2,845,722 |
| Jul 31, 2026 | $58.96 | $60.86 | $57.86 | $60.17 | +4.84% | 3,965,740 |
| Jul 30, 2026 | $58.10 | $60.03 | $57.26 | $57.39 | +3.11% | 4,841,171 |
| Jul 29, 2026 | $57.48 | $58.29 | $53.87 | $55.66 | -2.88% | 6,859,617 |
| Jul 28, 2026 | $60.04 | $60.70 | $55.87 | $57.31 | -5.41% | 4,379,994 |
| Jul 27, 2026 | $60.65 | $61.70 | $58.84 | $60.59 | +0.08% | 3,921,306 |
| Jul 24, 2026 | $61.14 | $62.52 | $60.03 | $60.54 | -0.56% | 4,317,605 |
| Jul 23, 2026 | $60.10 | $61.97 | $60.10 | $60.88 | +0.35% | 2,705,262 |
| Jul 22, 2026 | $60.47 | $62.15 | $60.20 | $60.67 | +0.98% | 3,288,457 |
| Jul 21, 2026 | $57.14 | $60.40 | $56.33 | $60.08 | +6.39% | 4,811,504 |
| Jul 20, 2026 | $58.71 | $59.58 | $56.32 | $56.47 | -3.27% | 2,302,027 |
| Jul 17, 2026 | $56.50 | $59.48 | $56.20 | $58.38 | +0.24% | 2,702,732 |
| Jul 16, 2026 | $60.38 | $60.54 | $58.06 | $58.24 | -4.57% | 3,675,341 |
| Jul 15, 2026 | $62.97 | $63.53 | $59.87 | $61.03 | -3.68% | 4,633,911 |
| Jul 14, 2026 | $62.97 | $63.94 | $61.83 | $63.36 | +3.77% | 4,328,054 |
| Jul 13, 2026 | $62.14 | $63.44 | $60.25 | $61.06 | -0.39% | 3,780,102 |
| Jul 10, 2026 | $62.26 | $62.70 | $61.06 | $61.30 | -2.39% | 3,234,072 |
| Jul 9, 2026 | $63.85 | $64.46 | $61.78 | $62.80 | +2.93% | 6,732,373 |
| Jul 8, 2026 | $61.01 | $62.50 | $60.00 | $61.01 | -1.76% | 6,559,361 |
| Jul 7, 2026 | $68.27 | $68.59 | $60.35 | $62.10 | -8.74% | 15,011,210 |
| Jul 6, 2026 | $73.39 | $73.81 | $66.67 | $68.05 | -15.14% | 12,581,930 |
| Jul 2, 2026 | $82.80 | $85.50 | $79.30 | $80.19 | -3.33% | 1,953,893 |
| Jul 1, 2026 | $87.32 | $87.32 | $81.76 | $82.95 | -6.38% | 1,900,666 |
| Jun 30, 2026 | $84.45 | $90.25 | $83.52 | $88.60 | +7.34% | 1,797,982 |
| Jun 29, 2026 | $82.19 | $83.79 | $80.69 | $82.54 | -0.18% | 1,268,777 |
| Jun 26, 2026 | $85.60 | $85.62 | $81.48 | $82.69 | -4.86% | 7,581,144 |
| Jun 25, 2026 | $87.96 | $89.17 | $86.45 | $86.91 | +0.29% | 1,229,420 |
| Jun 24, 2026 | $84.71 | $88.09 | $83.29 | $86.66 | +2.35% | 1,320,743 |
| Jun 23, 2026 | $82.73 | $86.40 | $82.40 | $84.67 | -2.62% | 1,326,230 |
| Jun 22, 2026 | $85.79 | $87.88 | $85.17 | $86.95 | +1.61% | 924,758 |
| Jun 18, 2026 | $86.29 | $87.32 | $83.81 | $85.57 | +0.51% | 2,755,690 |
| Jun 17, 2026 | $84.04 | $86.61 | $84.04 | $85.14 | +1.89% | 1,532,262 |
| Jun 16, 2026 | $87.14 | $88.46 | $83.11 | $83.56 | -3.58% | 1,060,448 |
| Jun 15, 2026 | $85.08 | $87.25 | $84.01 | $86.66 | +4.33% | 1,280,115 |
| Jun 12, 2026 | $81.30 | $83.92 | $81.18 | $83.06 | +2.33% | 1,401,316 |
| Jun 11, 2026 | $77.62 | $81.28 | $77.61 | $81.17 | +4.48% | 1,518,199 |
| Jun 10, 2026 | $79.55 | $80.83 | $77.51 | $77.69 | -3.23% | 1,364,432 |
| Jun 9, 2026 | $82.49 | $82.60 | $76.99 | $80.28 | -0.22% | 2,577,922 |
| Jun 8, 2026 | $82.06 | $82.71 | $79.54 | $80.46 | -0.69% | 1,812,377 |
| Jun 5, 2026 | $84.56 | $85.62 | $80.20 | $81.02 | -3.70% | 2,150,368 |
| Jun 4, 2026 | $85.09 | $85.77 | $84.00 | $84.13 | -2.85% | 1,195,247 |
| Jun 3, 2026 | $87.05 | $89.72 | $86.47 | $86.60 | -0.90% | 1,341,046 |
| Jun 2, 2026 | $84.37 | $89.00 | $84.37 | $87.39 | +4.31% | 1,419,781 |
| Jun 1, 2026 | $84.53 | $85.14 | $82.59 | $83.78 | -0.53% | 1,484,450 |
| May 29, 2026 | $83.94 | $86.41 | $82.59 | $84.23 | -0.40% | 1,895,833 |
| May 28, 2026 | $85.55 | $86.02 | $84.06 | $84.57 | -1.78% | 1,783,734 |
| May 27, 2026 | $84.76 | $86.43 | $83.15 | $86.10 | +1.72% | 1,474,174 |
| May 26, 2026 | $83.21 | $84.86 | $81.31 | $84.64 | +3.52% | 1,806,536 |
| May 22, 2026 | $79.95 | $82.87 | $78.69 | $81.76 | +3.00% | 1,878,003 |
| May 21, 2026 | $80.94 | $82.64 | $78.50 | $79.38 | -6.04% | 2,859,677 |
| May 20, 2026 | $80.94 | $84.55 | $80.71 | $84.48 | +5.77% | 1,366,569 |
| May 19, 2026 | $80.34 | $81.30 | $78.31 | $79.87 | -2.68% | 1,529,458 |
| May 18, 2026 | $85.07 | $85.20 | $80.41 | $82.07 | -3.57% | 2,293,093 |
| May 15, 2026 | $83.99 | $85.97 | $83.04 | $85.11 | -1.96% | 2,003,270 |
| May 14, 2026 | $86.57 | $88.39 | $84.50 | $86.81 | -1.99% | 2,069,188 |
| May 13, 2026 | $90.75 | $90.80 | $86.51 | $88.57 | +1.43% | 3,440,156 |
| May 12, 2026 | $85.00 | $87.41 | $83.35 | $87.32 | +2.22% | 2,651,762 |
| May 11, 2026 | $79.42 | $86.79 | $78.72 | $85.42 | +9.16% | 4,010,203 |
| May 8, 2026 | $79.01 | $79.35 | $76.66 | $78.25 | +0.63% | 2,073,925 |
| May 7, 2026 | $83.24 | $83.98 | $77.47 | $77.76 | -5.18% | 2,444,861 |
| May 6, 2026 | $78.62 | $82.46 | $76.45 | $82.01 | -1.85% | 5,785,244 |
| May 5, 2026 | $83.00 | $84.99 | $82.62 | $83.56 | +3.07% | 2,882,767 |
| May 4, 2026 | $80.78 | $81.63 | $79.43 | $81.07 | +0.60% | 1,273,246 |
| May 1, 2026 | $81.78 | $82.89 | $80.26 | $80.59 | -1.66% | 1,328,363 |
| Apr 30, 2026 | $78.04 | $82.31 | $78.00 | $81.95 | +6.48% | 1,547,218 |
| Apr 29, 2026 | $79.53 | $80.00 | $76.03 | $76.96 | -3.45% | 1,523,884 |
| Apr 28, 2026 | $80.46 | $80.97 | $77.03 | $79.71 | -2.04% | 2,147,430 |
| Apr 27, 2026 | $82.13 | $83.47 | $79.50 | $81.37 | +0.09% | 1,443,142 |
| Apr 24, 2026 | $81.75 | $82.50 | $80.60 | $81.30 | +0.31% | 1,349,385 |
| Apr 23, 2026 | $81.85 | $82.97 | $80.18 | $81.05 | -0.36% | 1,773,389 |
| Apr 22, 2026 | $81.49 | $81.95 | $79.78 | $81.34 | +1.26% | 1,948,365 |
| Apr 21, 2026 | $82.50 | $84.00 | $78.16 | $80.33 | -1.31% | 2,326,544 |
| Apr 20, 2026 | $81.30 | $81.91 | $79.50 | $81.40 | +0.25% | 1,858,459 |
| Apr 17, 2026 | $81.02 | $82.00 | $78.83 | $81.20 | +1.55% | 2,660,634 |
| Apr 16, 2026 | $79.36 | $80.07 | $77.82 | $79.96 | +0.91% | 2,128,843 |
| Apr 15, 2026 | $79.80 | $81.26 | $78.56 | $79.24 | -1.22% | 1,787,423 |
| Apr 14, 2026 | $80.36 | $80.88 | $78.45 | $80.22 | -2.18% | 1,872,747 |
| Apr 13, 2026 | $81.72 | $82.34 | $81.30 | $82.01 | +0.06% | 1,270,840 |
| Apr 10, 2026 | $83.32 | $84.00 | $81.52 | $81.96 | -1.03% | 1,020,911 |
| Apr 9, 2026 | $83.26 | $83.96 | $81.60 | $82.81 | -0.65% | 1,779,326 |
| Apr 8, 2026 | $80.83 | $83.45 | $80.58 | $83.35 | +7.48% | 2,446,333 |
| Apr 7, 2026 | $77.80 | $79.28 | $76.82 | $77.55 | -0.62% | 1,080,563 |
| Apr 6, 2026 | $76.50 | $78.61 | $75.98 | $78.03 | +2.11% | 1,233,930 |
| Apr 2, 2026 | $75.40 | $79.85 | $74.95 | $76.42 | -1.42% | 1,656,480 |
| Apr 1, 2026 | $77.47 | $79.50 | $77.37 | $77.52 | +1.79% | 1,837,834 |
| Mar 31, 2026 | $72.74 | $76.67 | $72.60 | $76.16 | +5.19% | 2,023,947 |
| Mar 30, 2026 | $75.99 | $77.00 | $72.30 | $72.40 | -3.51% | 1,989,477 |
| Mar 27, 2026 | $73.78 | $75.60 | $73.30 | $75.03 | +0.81% | 1,722,584 |
| Mar 26, 2026 | $74.38 | $75.84 | $74.00 | $74.43 | -2.51% | 1,205,176 |
| Mar 25, 2026 | $73.47 | $76.47 | $73.45 | $76.35 | +5.88% | 1,673,994 |
| Mar 24, 2026 | $70.15 | $73.58 | $70.11 | $72.11 | +1.63% | 2,148,698 |
| Mar 23, 2026 | $69.46 | $72.02 | $69.00 | $70.95 | +5.82% | 2,571,788 |
| Mar 20, 2026 | $73.86 | $74.69 | $66.55 | $67.05 | -8.25% | 29,609,600 |
| Mar 19, 2026 | $71.91 | $73.43 | $70.12 | $73.08 | -1.79% | 1,788,608 |
| Mar 18, 2026 | $75.00 | $76.50 | $74.07 | $74.41 | -0.98% | 2,772,089 |
| Mar 17, 2026 | $73.78 | $75.67 | $71.82 | $75.15 | +2.57% | 1,488,249 |
| Mar 16, 2026 | $74.00 | $75.88 | $73.08 | $73.27 | +0.07% | 1,858,670 |
| Mar 13, 2026 | $72.28 | $74.21 | $71.24 | $73.22 | +1.58% | 2,394,409 |
| Mar 12, 2026 | $74.31 | $74.64 | $71.75 | $72.08 | -4.12% | 1,963,715 |
| Mar 11, 2026 | $75.51 | $75.55 | $72.61 | $75.18 | +0.31% | 1,608,026 |
| Mar 10, 2026 | $74.19 | $76.34 | $73.67 | $74.95 | +1.46% | 2,577,179 |
| Mar 9, 2026 | $70.36 | $73.93 | $69.00 | $73.87 | +2.36% | 3,540,782 |
| Mar 6, 2026 | $74.49 | $74.71 | $71.11 | $72.17 | -5.93% | 2,398,780 |
| Mar 5, 2026 | $74.25 | $78.81 | $74.23 | $76.72 | +2.14% | 3,598,945 |
| Mar 4, 2026 | $74.50 | $75.60 | $72.88 | $75.11 | +1.64% | 2,247,016 |
| Mar 3, 2026 | $75.00 | $75.44 | $72.25 | $73.90 | -6.31% | 2,575,752 |
| Mar 2, 2026 | $77.73 | $78.99 | $75.95 | $78.88 | +0.47% | 2,998,178 |
| Feb 27, 2026 | $76.12 | $78.59 | $74.13 | $78.51 | +0.24% | 3,219,584 |
| Feb 26, 2026 | $80.01 | $81.70 | $75.81 | $78.32 | -1.94% | 3,497,117 |
| Feb 25, 2026 | $80.83 | $80.99 | $76.77 | $79.87 | +0.99% | 2,921,919 |
| Feb 24, 2026 | $79.46 | $80.66 | $78.08 | $79.09 | +0.69% | 2,229,722 |
| Feb 23, 2026 | $80.00 | $80.89 | $77.69 | $78.55 | -1.87% | 2,410,070 |
| Feb 20, 2026 | $77.50 | $80.50 | $77.18 | $80.05 | +2.81% | 2,882,439 |
| Feb 19, 2026 | $80.84 | $80.90 | $77.45 | $77.86 | -3.78% | 2,485,443 |
| Feb 18, 2026 | $81.57 | $82.88 | $78.50 | $80.92 | +0.02% | 3,336,557 |
| Feb 17, 2026 | $78.06 | $83.31 | $77.60 | $80.90 | +3.43% | 4,671,737 |
| Feb 13, 2026 | $77.00 | $79.75 | $75.66 | $78.22 | +0.24% | 4,663,304 |
| Feb 12, 2026 | $78.66 | $84.44 | $77.44 | $78.03 | +4.11% | 9,358,890 |
| Feb 11, 2026 | $67.58 | $75.43 | $66.11 | $74.95 | +17.48% | 7,784,713 |
| Feb 10, 2026 | $64.70 | $65.33 | $63.52 | $63.80 | -1.33% | 2,583,074 |
| Feb 9, 2026 | $64.91 | $65.86 | $63.90 | $64.66 | -0.20% | 2,569,286 |
| Feb 6, 2026 | $63.42 | $65.19 | $63.04 | $64.79 | +2.16% | 2,237,457 |
| Feb 5, 2026 | $63.78 | $64.95 | $62.91 | $63.42 | -2.76% | 2,257,772 |
| Feb 4, 2026 | $66.41 | $67.74 | $63.54 | $65.22 | -1.57% | 2,950,144 |
| Feb 3, 2026 | $65.00 | $66.84 | $64.60 | $66.26 | +2.90% | 1,861,411 |
| Feb 2, 2026 | $61.45 | $64.51 | $61.19 | $64.39 | +4.24% | 1,844,993 |
| Jan 30, 2026 | $62.70 | $63.96 | $60.64 | $61.77 | -2.86% | 2,059,997 |
| Jan 29, 2026 | $65.99 | $66.05 | $62.71 | $63.59 | -3.02% | 2,216,334 |
| Jan 28, 2026 | $62.88 | $65.79 | $62.25 | $65.57 | +5.15% | 3,509,936 |
| Jan 27, 2026 | $62.00 | $62.84 | $61.61 | $62.36 | +1.41% | 2,225,366 |
| Jan 26, 2026 | $62.66 | $62.99 | $61.10 | $61.49 | -2.15% | 2,657,125 |
| Jan 23, 2026 | $62.68 | $63.75 | $61.70 | $62.84 | -0.13% | 2,706,949 |
| Jan 22, 2026 | $63.54 | $64.31 | $62.38 | $62.92 | -0.80% | 2,197,334 |
| Jan 21, 2026 | $61.66 | $63.77 | $61.22 | $63.43 | +3.04% | 2,148,065 |
| Jan 20, 2026 | $61.08 | $62.86 | $59.82 | $61.56 | +1.10% | 2,957,616 |
| Jan 16, 2026 | $61.20 | $61.60 | $59.60 | $60.89 | +0.63% | 3,140,785 |
| Jan 15, 2026 | $57.90 | $60.87 | $56.45 | $60.51 | +5.47% | 4,202,502 |
| Jan 14, 2026 | $55.00 | $58.10 | $54.63 | $57.37 | +4.29% | 4,474,647 |
| Jan 13, 2026 | $53.56 | $55.54 | $52.84 | $55.01 | +5.77% | 3,244,078 |
| Jan 12, 2026 | $53.09 | $53.50 | $51.55 | $52.01 | -1.92% | 2,013,932 |
| Jan 9, 2026 | $52.11 | $53.68 | $52.05 | $53.03 | +1.77% | 2,661,243 |
| Jan 8, 2026 | $51.80 | $54.25 | $51.72 | $52.11 | +0.25% | 3,404,662 |
| Jan 7, 2026 | $50.85 | $52.21 | $49.55 | $51.98 | +4.52% | 2,787,558 |
| Jan 6, 2026 | $49.06 | $49.99 | $48.75 | $49.73 | +0.81% | 2,259,603 |
| Jan 5, 2026 | $49.28 | $50.22 | $48.77 | $49.33 | +0.10% | 1,886,393 |
| Jan 2, 2026 | $48.51 | $49.31 | $48.23 | $49.28 | +1.44% | 1,426,279 |
| Dec 31, 2025 | $48.91 | $49.29 | $48.44 | $48.58 | -0.57% | 1,162,360 |
| Dec 30, 2025 | $49.11 | $49.54 | $48.84 | $48.86 | -0.87% | 947,629 |
| Dec 29, 2025 | $49.66 | $50.39 | $49.01 | $49.29 | -0.96% | 1,760,745 |
| Dec 26, 2025 | $49.89 | $50.37 | $49.51 | $49.77 | +0.32% | 784,950 |
| Dec 24, 2025 | $49.30 | $49.90 | $48.27 | $49.61 | +1.76% | 1,124,395 |
| Dec 23, 2025 | $49.92 | $50.05 | $48.72 | $48.75 | -2.77% | 1,812,287 |
| Dec 22, 2025 | $50.63 | $51.82 | $49.41 | $50.14 | -0.42% | 3,325,569 |
| Dec 19, 2025 | $48.58 | $50.70 | $48.08 | $50.35 | +3.64% | 37,846,270 |
| Dec 18, 2025 | $49.08 | $49.60 | $47.30 | $48.58 | -0.57% | 2,729,370 |
| Dec 17, 2025 | $47.83 | $49.75 | $47.83 | $48.86 | +1.86% | 2,731,871 |
| Dec 16, 2025 | $48.49 | $49.24 | $47.63 | $47.97 | -1.64% | 1,753,621 |
| Dec 15, 2025 | $49.59 | $50.27 | $48.62 | $48.77 | -2.44% | 2,119,459 |
| Dec 12, 2025 | $50.83 | $51.72 | $49.31 | $49.99 | -0.58% | 2,524,286 |
| Dec 11, 2025 | $49.23 | $50.59 | $48.96 | $50.28 | +2.46% | 2,841,967 |
| Dec 10, 2025 | $47.47 | $49.27 | $46.99 | $49.08 | +3.56% | 2,997,588 |
| Dec 9, 2025 | $46.32 | $48.29 | $45.73 | $47.39 | +1.50% | 2,805,934 |
| Dec 8, 2025 | $47.17 | $48.40 | $46.54 | $46.69 | -0.93% | 2,058,238 |
| Dec 5, 2025 | $46.63 | $47.95 | $46.59 | $47.13 | +0.36% | 2,207,013 |
| Dec 4, 2025 | $47.32 | $47.88 | $46.35 | $46.96 | -1.28% | 2,499,688 |
| Dec 3, 2025 | $46.51 | $47.78 | $46.42 | $47.57 | +1.97% | 2,727,941 |
| Dec 2, 2025 | $47.58 | $47.94 | $46.20 | $46.65 | -2.24% | 2,984,950 |
| Dec 1, 2025 | $47.65 | $49.27 | $47.28 | $47.72 | +0.08% | 2,586,398 |
| Nov 28, 2025 | $46.18 | $47.74 | $46.07 | $47.68 | +3.14% | 1,110,918 |
| Nov 26, 2025 | $46.74 | $47.15 | $45.51 | $46.23 | -1.41% | 2,534,428 |
| Nov 25, 2025 | $45.37 | $47.00 | $44.81 | $46.89 | +3.12% | 3,060,207 |
| Nov 24, 2025 | $44.84 | $46.00 | $44.71 | $45.47 | +2.32% | 3,193,841 |
| Nov 21, 2025 | $43.49 | $45.46 | $43.30 | $44.44 | +2.75% | 3,811,567 |
| Nov 20, 2025 | $45.18 | $46.67 | $42.77 | $43.25 | +1.24% | 4,882,427 |
| Nov 19, 2025 | $41.58 | $43.75 | $41.32 | $42.72 | +3.11% | 4,270,674 |
| Nov 18, 2025 | $41.04 | $42.54 | $40.43 | $41.43 | -0.36% | 3,535,678 |
| Nov 17, 2025 | $43.12 | $43.80 | $41.03 | $41.58 | -4.55% | 4,173,556 |
| Nov 14, 2025 | $45.09 | $46.01 | $43.47 | $43.56 | -4.75% | 3,378,769 |
| Nov 13, 2025 | $46.34 | $47.47 | $45.45 | $45.73 | -2.56% | 2,813,357 |
| Nov 12, 2025 | $46.12 | $47.09 | $45.47 | $46.93 | +1.76% | 3,171,163 |
| Nov 11, 2025 | $47.24 | $49.98 | $46.00 | $46.12 | -2.27% | 3,259,571 |
| Nov 10, 2025 | $47.28 | $49.00 | $46.63 | $47.19 | -0.63% | 4,771,404 |
| Nov 7, 2025 | $44.44 | $48.38 | $44.08 | $47.49 | +5.49% | 12,997,160 |
| Nov 6, 2025 | $47.00 | $48.00 | $44.48 | $45.02 | -6.85% | 7,744,546 |
| Nov 5, 2025 | $43.89 | $49.70 | $43.00 | $48.33 | +10.72% | 10,252,190 |
| Nov 4, 2025 | $42.19 | $44.54 | $41.00 | $43.65 | -0.82% | 11,057,880 |
| Nov 3, 2025 | $45.00 | $46.25 | $43.82 | $44.01 | -2.35% | 13,738,220 |
| Oct 31, 2025 | $48.88 | $49.36 | $44.80 | $45.07 | -7.53% | 14,246,110 |
| Oct 30, 2025 | $48.60 | $53.80 | $47.60 | $48.74 | -1.04% | 23,637,990 |
| Oct 29, 2025 | $49.39 | $50.63 | $48.28 | $49.25 | +2.60% | 7,736,579 |
| Oct 28, 2025 | $47.50 | $50.00 | $47.00 | $48.00 | +4.92% | 1,563,314 |
| Oct 27, 2025 | $47.91 | $48.01 | $45.28 | $45.75 | 0.00% | 383,275 |
| Oct 24, 2025 | $46.31 | $47.60 | $44.05 | $45.75 | -0.54% | 648,923 |
| Oct 23, 2025 | $49.16 | $49.16 | $45.65 | $46.00 | -2.95% | 141,732 |
| Oct 22, 2025 | $50.01 | $50.01 | $47.05 | $47.40 | -4.82% | 323,990 |
| Oct 21, 2025 | $50.05 | $51.12 | $49.51 | $49.80 | +2.89% | 202,708 |
| Oct 20, 2025 | $52.75 | $61.00 | $48.10 | $48.40 | – | 275,750 |