Alcoa Corporation
AA · NYSE
Market closed$43.98$-2.87 (-6.13%)After hours $44.02 · +0.09%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 424.00 |
| July 17, 2026 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 59.00 |
| July 17, 2026 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 197.00 |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 197.00 |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 197.00 |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 492.00 |
| July 17, 2026 | $43.98 | $43.98 | $43.95 | $43.95 | $43.95 | 984.00 |
| July 17, 2026 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 984.00 |
| July 17, 2026 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 492.00 |
| July 17, 2026 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | — |
| July 17, 2026 | $44.00 | $44.00 | $43.98 | $43.98 | $43.98 | 2.05K |
| July 17, 2026 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | — |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 2.15K |
| July 17, 2026 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 252.00 |
| July 17, 2026 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | — |
| July 17, 2026 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 197.00 |
| July 17, 2026 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 3.00 |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 292.00 |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 125.00 |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 25.00 |
| July 17, 2026 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 188.00 |
| July 17, 2026 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 353.00 |
| July 17, 2026 | $44.03 | $44.04 | $44.01 | $44.01 | $44.01 | 137.00 |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 137.00 |
| July 17, 2026 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 149.00 |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | — |
| July 17, 2026 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 439.00 |
| July 17, 2026 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 177.00 |
| July 17, 2026 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 176.00 |
| July 17, 2026 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | — |
| July 17, 2026 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 176.00 |
| July 17, 2026 | $44.02 | $44.02 | $44.01 | $44.01 | $44.01 | 143.00 |
| July 17, 2026 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 1.00 |
| July 17, 2026 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 400.00 |
| July 17, 2026 | $44.04 | $44.04 | $44.03 | $44.03 | $44.03 | 317.00 |
| July 17, 2026 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 394.00 |
| July 17, 2026 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 79.00 |
| July 17, 2026 | $44.03 | $44.03 | $44.01 | $44.01 | $44.01 | 79.00 |
| July 17, 2026 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | — |
| July 17, 2026 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | — |
| July 17, 2026 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 79.00 |
| July 17, 2026 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 182.00 |
| July 17, 2026 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 165.00 |
| July 17, 2026 | $44.04 | $44.04 | $44.03 | $44.03 | $44.03 | 467.00 |
| July 17, 2026 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 165.00 |
| July 17, 2026 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 368.00 |
| July 17, 2026 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 247.00 |
| July 17, 2026 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 348.00 |
| July 17, 2026 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 184.00 |
| July 17, 2026 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 42.00 |
| July 17, 2026 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | — |
| July 17, 2026 | $44.15 | $44.15 | $44.11 | $44.11 | $44.11 | 203.00 |
| July 17, 2026 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 102.00 |
| July 17, 2026 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 81.00 |
| July 17, 2026 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 50.00 |
| July 17, 2026 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 811.00 |
| July 17, 2026 | $44.09 | $44.11 | $44.09 | $44.11 | $44.11 | 362.00 |
| July 17, 2026 | $44.08 | $44.10 | $44.07 | $44.07 | $44.07 | 933.00 |
| July 17, 2026 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 443.00 |
| July 17, 2026 | $44.05 | $44.05 | $44.04 | $44.04 | $44.04 | 100.00 |
| July 17, 2026 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | — |
| July 17, 2026 | $44.16 | $44.16 | $44.10 | $44.10 | $44.10 | 169.00 |
| July 17, 2026 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 9.00 |
| July 17, 2026 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 1.00 |
| July 17, 2026 | $44.10 | $44.12 | $44.10 | $44.12 | $44.12 | 115.00 |
| July 17, 2026 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 194.00 |
| July 17, 2026 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 2.00 |
| July 17, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | — |
| July 17, 2026 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | — |
| July 17, 2026 | $44.08 | $44.10 | $44.08 | $44.10 | $44.10 | 73.00 |
| July 17, 2026 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 412.00 |
| July 17, 2026 | $44.03 | $44.03 | $44.01 | $44.01 | $44.01 | — |
| July 17, 2026 | $44.17 | $44.17 | $44.00 | $44.00 | $44.00 | 412.00 |
| July 17, 2026 | $44.04 | $44.20 | $44.04 | $44.20 | $44.20 | 667.00 |
| July 17, 2026 | $44.10 | $44.17 | $44.10 | $44.17 | $44.17 | 442.00 |
| July 17, 2026 | $44.02 | $44.04 | $44.02 | $44.04 | $44.04 | — |
| July 17, 2026 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 28.00 |
| July 17, 2026 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | — |
| July 17, 2026 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 280.00 |
| July 17, 2026 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 298.00 |
| July 17, 2026 | $44.18 | $44.18 | $44.17 | $44.17 | $44.17 | 298.00 |
| July 17, 2026 | $44.01 | $44.10 | $44.01 | $44.10 | $44.10 | — |
| July 17, 2026 | $43.98 | $44.20 | $43.98 | $44.20 | $44.20 | 298.00 |
| July 17, 2026 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | — |
| July 17, 2026 | $44.00 | $44.00 | $43.96 | $43.96 | $43.96 | 298.00 |
| July 17, 2026 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 346.00 |
| July 17, 2026 | $44.00 | $44.03 | $43.94 | $44.03 | $44.03 | 987.00 |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 103.00 |
| July 17, 2026 | $44.20 | $44.20 | $43.92 | $43.98 | $43.98 | 640.00 |
| July 17, 2026 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 541.00 |
| July 17, 2026 | $43.99 | $43.99 | $43.98 | $43.98 | $43.98 | 6.00 |
| July 17, 2026 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 1.00 |
| July 17, 2026 | $44.10 | $44.20 | $44.05 | $44.05 | $44.05 | 1.63K |
| July 17, 2026 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 513.00 |
| July 17, 2026 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 513.00 |
| July 17, 2026 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 204.00 |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 900.00 |
| July 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 200.00 |
| July 17, 2026 | $43.93 | $44.06 | $43.87 | $44.05 | $44.05 | 1.05K |
| July 17, 2026 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 263.00 |
| July 17, 2026 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 316.00 |
| July 17, 2026 | $44.15 | $44.20 | $44.15 | $44.20 | $44.20 | 565.00 |
| July 17, 2026 | $43.98 | $43.98 | $43.86 | $43.86 | $43.86 | 270.00 |
| July 17, 2026 | $43.94 | $43.98 | $43.90 | $43.98 | $43.98 | 90.00 |
| July 17, 2026 | $43.90 | $43.93 | $43.90 | $43.90 | $43.90 | 180.00 |
| July 17, 2026 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 12.00 |
| July 17, 2026 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | — |
| July 17, 2026 | $43.98 | $43.98 | $43.75 | $43.75 | $43.75 | 360.00 |
| July 17, 2026 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 90.00 |
| July 17, 2026 | $43.98 | $44.00 | $43.98 | $44.00 | $44.00 | 90.00 |
| July 17, 2026 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 200.00 |
| July 17, 2026 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 2.00 |
| July 17, 2026 | $43.83 | $43.99 | $43.76 | $43.98 | $43.98 | 26.68K |
| July 17, 2026 | $43.89 | $43.90 | $43.84 | $43.85 | $43.85 | 24.65K |
| July 17, 2026 | $44.17 | $44.19 | $43.87 | $43.88 | $43.88 | 18.27K |
| July 17, 2026 | $44.27 | $44.28 | $44.11 | $44.16 | $44.16 | 16.81K |
| July 17, 2026 | $44.33 | $44.38 | $44.28 | $44.28 | $44.28 | 11.12K |
| July 17, 2026 | $44.43 | $44.43 | $44.33 | $44.36 | $44.36 | 4.60K |
| July 17, 2026 | $44.41 | $44.45 | $44.39 | $44.42 | $44.42 | 4.28K |
| July 17, 2026 | $44.41 | $44.45 | $44.39 | $44.42 | $44.42 | 7.82K |
| July 17, 2026 | $44.44 | $44.49 | $44.41 | $44.41 | $44.41 | 3.15K |
| July 17, 2026 | $44.27 | $44.48 | $44.25 | $44.43 | $44.43 | 8.73K |
| July 17, 2026 | $44.25 | $44.30 | $44.21 | $44.23 | $44.23 | 41.68K |
| July 17, 2026 | $44.28 | $44.28 | $44.19 | $44.24 | $44.24 | 37.60K |
| July 17, 2026 | $44.30 | $44.31 | $44.24 | $44.28 | $44.28 | 41.31K |
| July 17, 2026 | $44.23 | $44.35 | $44.23 | $44.32 | $44.32 | 44.19K |
| July 17, 2026 | $44.13 | $44.27 | $44.13 | $44.24 | $44.24 | 50.53K |
| July 17, 2026 | $44.13 | $44.15 | $44.10 | $44.13 | $44.13 | 44.07K |
| July 17, 2026 | $44.03 | $44.13 | $44.03 | $44.12 | $44.12 | 35.25K |
| July 17, 2026 | $43.98 | $44.03 | $43.97 | $44.00 | $44.00 | 37.99K |
| July 17, 2026 | $43.88 | $43.98 | $43.87 | $43.97 | $43.97 | 46.47K |
| July 17, 2026 | $43.93 | $43.98 | $43.86 | $43.87 | $43.87 | 5.11K |
| July 17, 2026 | $44.08 | $44.08 | $43.92 | $43.95 | $43.95 | 52.60K |
| July 17, 2026 | $44.13 | $44.13 | $44.08 | $44.09 | $44.09 | 28.20K |
| July 17, 2026 | $44.18 | $44.22 | $44.13 | $44.13 | $44.13 | 41.41K |
| July 17, 2026 | $44.15 | $44.18 | $44.13 | $44.16 | $44.16 | 27.41K |
| July 17, 2026 | $44.17 | $44.17 | $44.11 | $44.14 | $44.14 | 50.56K |
| July 17, 2026 | $44.31 | $44.31 | $44.18 | $44.18 | $44.18 | 34.03K |
| July 17, 2026 | $44.24 | $44.32 | $44.24 | $44.31 | $44.31 | 35.84K |
| July 17, 2026 | $44.28 | $44.28 | $44.22 | $44.25 | $44.25 | 42.03K |
| July 17, 2026 | $44.42 | $44.42 | $44.27 | $44.28 | $44.28 | 10.90K |
| July 17, 2026 | $44.48 | $44.50 | $44.42 | $44.44 | $44.44 | 12.56K |
| July 17, 2026 | $44.58 | $44.59 | $44.49 | $44.49 | $44.49 | 28.42K |
| July 17, 2026 | $44.55 | $44.60 | $44.53 | $44.58 | $44.58 | 31.71K |
| July 17, 2026 | $44.50 | $44.55 | $44.50 | $44.54 | $44.54 | 29.60K |
| July 17, 2026 | $44.47 | $44.50 | $44.46 | $44.50 | $44.50 | 21.15K |
| July 17, 2026 | $44.50 | $44.50 | $44.47 | $44.48 | $44.48 | 15.08K |
| July 17, 2026 | $44.50 | $44.54 | $44.48 | $44.50 | $44.50 | 22.39K |
| July 17, 2026 | $44.54 | $44.56 | $44.50 | $44.50 | $44.50 | 48.45K |
| July 17, 2026 | $44.55 | $44.55 | $44.53 | $44.54 | $44.54 | 16.56K |
| July 17, 2026 | $44.63 | $44.64 | $44.56 | $44.56 | $44.56 | 21.27K |
| July 17, 2026 | $44.61 | $44.63 | $44.61 | $44.63 | $44.63 | 14.72K |
| July 17, 2026 | $44.59 | $44.64 | $44.59 | $44.61 | $44.61 | 14.50K |
| July 17, 2026 | $44.67 | $44.69 | $44.56 | $44.58 | $44.58 | 88.06K |
| July 17, 2026 | $44.64 | $44.67 | $44.64 | $44.67 | $44.67 | 14.09K |
| July 17, 2026 | $44.60 | $44.64 | $44.58 | $44.62 | $44.62 | 33.13K |
| July 17, 2026 | $44.62 | $44.64 | $44.61 | $44.61 | $44.61 | 15.01K |
| July 17, 2026 | $44.82 | $44.82 | $44.60 | $44.62 | $44.62 | 44.45K |
| July 17, 2026 | $44.83 | $44.84 | $44.83 | $44.83 | $44.83 | 7.80K |
| July 17, 2026 | $44.84 | $44.84 | $44.82 | $44.84 | $44.84 | 7.63K |
| July 17, 2026 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 7.22K |
| July 17, 2026 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 4.95K |
| July 17, 2026 | $44.82 | $44.90 | $44.82 | $44.86 | $44.86 | 14.03K |
| July 17, 2026 | $44.85 | $44.87 | $44.83 | $44.83 | $44.83 | 13.57K |
| July 17, 2026 | $44.80 | $44.85 | $44.78 | $44.84 | $44.84 | 29.56K |
| July 17, 2026 | $44.85 | $44.88 | $44.83 | $44.84 | $44.84 | 22.99K |
| July 17, 2026 | $44.95 | $45.00 | $44.86 | $44.86 | $44.86 | 36.14K |
| July 17, 2026 | $44.87 | $44.94 | $44.86 | $44.94 | $44.94 | 13.31K |
| July 17, 2026 | $44.85 | $44.86 | $44.83 | $44.86 | $44.86 | 13.16K |
| July 17, 2026 | $44.87 | $44.88 | $44.84 | $44.84 | $44.84 | 20.96K |
| July 17, 2026 | $44.91 | $44.92 | $44.88 | $44.88 | $44.88 | 10.24K |
| July 17, 2026 | $44.96 | $44.96 | $44.91 | $44.91 | $44.91 | 10.27K |
| July 17, 2026 | $44.99 | $44.99 | $44.94 | $44.95 | $44.95 | 13.45K |
| July 17, 2026 | $45.00 | $45.00 | $44.99 | $45.00 | $45.00 | 3.84K |
| July 17, 2026 | $44.98 | $45.00 | $44.96 | $45.00 | $45.00 | 17.69K |
| July 17, 2026 | $45.00 | $45.00 | $44.98 | $44.99 | $44.99 | 14.54K |
| July 17, 2026 | $45.01 | $45.04 | $45.01 | $45.03 | $45.03 | 15.24K |
| July 17, 2026 | $44.99 | $45.04 | $44.94 | $45.00 | $45.00 | 40.85K |
| July 17, 2026 | $44.98 | $45.00 | $44.98 | $44.99 | $44.99 | 6.14K |
| July 17, 2026 | $44.98 | $44.99 | $44.96 | $44.97 | $44.97 | 9.02K |
| July 17, 2026 | $44.99 | $45.01 | $44.99 | $45.00 | $45.00 | 14.38K |
| July 17, 2026 | $44.97 | $44.98 | $44.96 | $44.98 | $44.98 | 10.82K |
| July 17, 2026 | $45.01 | $45.03 | $44.97 | $44.97 | $44.97 | 31.38K |
| July 17, 2026 | $45.03 | $45.05 | $44.98 | $45.01 | $45.01 | 45.84K |
| July 17, 2026 | $45.00 | $45.03 | $45.00 | $45.03 | $45.03 | 12.13K |
| July 17, 2026 | $45.01 | $45.01 | $44.98 | $45.00 | $45.00 | 10.44K |
| July 17, 2026 | $45.01 | $45.01 | $44.99 | $45.00 | $45.00 | 12.65K |
| July 17, 2026 | $45.02 | $45.03 | $45.00 | $45.01 | $45.01 | 17.87K |
| July 17, 2026 | $45.00 | $45.03 | $45.00 | $45.03 | $45.03 | 19.58K |
| July 17, 2026 | $45.04 | $45.04 | $45.01 | $45.02 | $45.02 | 9.61K |
| July 17, 2026 | $45.03 | $45.03 | $45.02 | $45.03 | $45.03 | 5.37K |
| July 17, 2026 | $45.08 | $45.08 | $45.01 | $45.02 | $45.02 | 12.78K |
| July 17, 2026 | $45.11 | $45.11 | $45.07 | $45.08 | $45.08 | 7.90K |
| July 17, 2026 | $45.09 | $45.12 | $45.09 | $45.12 | $45.12 | 7.09K |
| July 17, 2026 | $45.08 | $45.08 | $45.07 | $45.08 | $45.08 | 7.01K |
| July 17, 2026 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 10.65K |
| July 17, 2026 | $45.08 | $45.10 | $45.07 | $45.08 | $45.08 | 9.11K |
| July 17, 2026 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 8.27K |
| July 17, 2026 | $45.15 | $45.15 | $45.11 | $45.11 | $45.11 | 18.63K |
| July 17, 2026 | $45.15 | $45.17 | $45.13 | $45.15 | $45.15 | 11.20K |
| July 17, 2026 | $45.20 | $45.20 | $45.15 | $45.17 | $45.17 | 10.28K |
| July 17, 2026 | $45.15 | $45.22 | $45.15 | $45.17 | $45.17 | 17.87K |
| July 17, 2026 | $45.10 | $45.14 | $45.10 | $45.13 | $45.13 | 9.06K |
| July 17, 2026 | $45.09 | $45.10 | $45.08 | $45.09 | $45.09 | 9.00K |
| July 17, 2026 | $45.04 | $45.10 | $45.04 | $45.09 | $45.09 | 13.66K |
| July 17, 2026 | $45.09 | $45.09 | $45.05 | $45.05 | $45.05 | 1.06K |
| July 17, 2026 | $45.11 | $45.11 | $45.09 | $45.09 | $45.09 | 2.61K |
| July 17, 2026 | $45.17 | $45.17 | $45.13 | $45.13 | $45.13 | 10.50K |
| July 17, 2026 | $45.17 | $45.18 | $45.16 | $45.16 | $45.16 | 6.20K |
| July 17, 2026 | $45.17 | $45.19 | $45.16 | $45.16 | $45.16 | 13.48K |
| July 17, 2026 | $45.15 | $45.17 | $45.15 | $45.17 | $45.17 | 8.52K |
| July 17, 2026 | $45.25 | $45.25 | $45.16 | $45.16 | $45.16 | 24.30K |
| July 17, 2026 | $45.26 | $45.27 | $45.25 | $45.26 | $45.26 | 5.04K |
| July 17, 2026 | $45.30 | $45.30 | $45.26 | $45.27 | $45.27 | 13.35K |
| July 17, 2026 | $45.29 | $45.32 | $45.29 | $45.32 | $45.32 | 10.21K |
| July 17, 2026 | $45.35 | $45.35 | $45.34 | $45.35 | $45.35 | 8.72K |
| July 17, 2026 | $45.38 | $45.42 | $45.37 | $45.37 | $45.37 | 10.92K |
| July 17, 2026 | $45.30 | $45.38 | $45.30 | $45.36 | $45.36 | 19.57K |
| July 17, 2026 | $45.34 | $45.35 | $45.27 | $45.27 | $45.27 | 21.65K |
| July 17, 2026 | $45.35 | $45.36 | $45.34 | $45.34 | $45.34 | 5.67K |
| July 17, 2026 | $45.37 | $45.37 | $45.34 | $45.36 | $45.36 | 1.05K |
| July 17, 2026 | $45.34 | $45.40 | $45.34 | $45.38 | $45.38 | 6.16K |
| July 17, 2026 | $45.34 | $45.35 | $45.34 | $45.35 | $45.35 | 8.60K |
| July 17, 2026 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 5.04K |
| July 17, 2026 | $45.39 | $45.39 | $45.35 | $45.35 | $45.35 | 9.31K |
| July 17, 2026 | $45.39 | $45.40 | $45.36 | $45.40 | $45.40 | 12.30K |
| July 17, 2026 | $45.44 | $45.44 | $45.41 | $45.42 | $45.42 | 13.00K |
| July 17, 2026 | $45.48 | $45.50 | $45.40 | $45.47 | $45.47 | 50.78K |
| July 17, 2026 | $45.47 | $45.51 | $45.44 | $45.50 | $45.50 | 12.59K |
| July 17, 2026 | $45.46 | $45.52 | $45.46 | $45.48 | $45.48 | 12.65K |
| July 17, 2026 | $45.38 | $45.46 | $45.38 | $45.44 | $45.44 | 17.88K |
| July 17, 2026 | $45.52 | $45.52 | $45.40 | $45.40 | $45.40 | 15.65K |
| July 17, 2026 | $45.58 | $45.64 | $45.50 | $45.50 | $45.50 | 8.48K |
| July 17, 2026 | $45.55 | $45.56 | $45.54 | $45.56 | $45.56 | 24.37K |
| July 17, 2026 | $45.59 | $45.60 | $45.57 | $45.59 | $45.59 | 12.39K |
| July 17, 2026 | $45.54 | $45.58 | $45.50 | $45.58 | $45.58 | 6.96K |
| July 17, 2026 | $45.47 | $45.56 | $45.45 | $45.54 | $45.54 | 24.74K |
| July 17, 2026 | $45.30 | $45.62 | $45.30 | $45.51 | $45.51 | 6.59K |
| July 17, 2026 | $45.32 | $45.32 | $45.26 | $45.29 | $45.29 | 10.34K |
| July 17, 2026 | $45.26 | $45.31 | $45.25 | $45.31 | $45.31 | 14.17K |
| July 17, 2026 | $45.26 | $45.28 | $45.26 | $45.27 | $45.27 | 9.87K |
| July 17, 2026 | $45.27 | $45.31 | $45.23 | $45.25 | $45.25 | 23.38K |
| July 17, 2026 | $45.24 | $45.26 | $45.21 | $45.26 | $45.26 | 20.85K |
| July 17, 2026 | $45.21 | $45.25 | $45.21 | $45.25 | $45.25 | 6.84K |
| July 17, 2026 | $45.19 | $45.21 | $45.19 | $45.21 | $45.21 | 10.01K |
| July 17, 2026 | $45.11 | $45.18 | $45.11 | $45.18 | $45.18 | 13.75K |
| July 17, 2026 | $45.07 | $45.11 | $45.07 | $45.11 | $45.11 | 14.25K |
| July 17, 2026 | $45.23 | $45.25 | $45.10 | $45.10 | $45.10 | 13.00K |
| July 17, 2026 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 3.94K |
| July 17, 2026 | $45.29 | $45.29 | $45.24 | $45.26 | $45.26 | 8.85K |
| July 17, 2026 | $45.24 | $45.30 | $45.24 | $45.28 | $45.28 | 8.93K |
| July 17, 2026 | $45.22 | $45.27 | $45.21 | $45.27 | $45.27 | 9.65K |
| July 17, 2026 | $45.28 | $45.28 | $45.23 | $45.23 | $45.23 | 5.08K |
| July 17, 2026 | $45.37 | $45.37 | $45.27 | $45.27 | $45.27 | 8.32K |
| July 17, 2026 | $45.39 | $45.39 | $45.38 | $45.38 | $45.38 | 4.41K |
| July 17, 2026 | $45.47 | $45.47 | $45.41 | $45.41 | $45.41 | 13.04K |
| July 17, 2026 | $45.53 | $45.53 | $45.45 | $45.47 | $45.47 | 26.03K |
| July 17, 2026 | $45.51 | $45.56 | $45.51 | $45.52 | $45.52 | 11.08K |
| July 17, 2026 | $45.46 | $45.54 | $45.45 | $45.50 | $45.50 | 18.07K |
| July 17, 2026 | $45.41 | $45.46 | $45.41 | $45.46 | $45.46 | 4.81K |
| July 17, 2026 | $45.39 | $45.46 | $45.38 | $45.44 | $45.44 | 13.55K |
| July 17, 2026 | $45.41 | $45.45 | $45.40 | $45.40 | $45.40 | 6.73K |
| July 17, 2026 | $45.45 | $45.47 | $45.45 | $45.46 | $45.46 | 4.55K |
| July 17, 2026 | $45.47 | $45.48 | $45.41 | $45.43 | $45.43 | 14.10K |
| July 17, 2026 | $45.46 | $45.47 | $45.45 | $45.46 | $45.46 | 12.32K |
| July 17, 2026 | $45.46 | $45.47 | $45.44 | $45.46 | $45.46 | 4.70K |
| July 17, 2026 | $45.37 | $45.45 | $45.37 | $45.45 | $45.45 | 15.42K |
| July 17, 2026 | $45.37 | $45.38 | $45.33 | $45.33 | $45.33 | 11.53K |
| July 17, 2026 | $45.38 | $45.38 | $45.33 | $45.37 | $45.37 | 11.84K |
| July 17, 2026 | $45.31 | $45.38 | $45.31 | $45.37 | $45.37 | 17.42K |
| July 17, 2026 | $45.19 | $45.30 | $45.19 | $45.30 | $45.30 | 10.06K |
| July 17, 2026 | $45.22 | $45.24 | $45.18 | $45.18 | $45.18 | 7.41K |
| July 17, 2026 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 5.38K |
| July 17, 2026 | $45.28 | $45.29 | $45.19 | $45.22 | $45.22 | 23.80K |
| July 17, 2026 | $45.27 | $45.30 | $45.26 | $45.26 | $45.26 | 7.85K |
| July 17, 2026 | $45.25 | $45.26 | $45.25 | $45.26 | $45.26 | 4.58K |
| July 17, 2026 | $45.25 | $45.26 | $45.24 | $45.24 | $45.24 | 10.41K |
| July 17, 2026 | $45.27 | $45.27 | $45.25 | $45.25 | $45.25 | 4.75K |
| July 17, 2026 | $45.17 | $45.26 | $45.17 | $45.26 | $45.26 | 6.99K |
| July 17, 2026 | $45.17 | $45.17 | $45.14 | $45.17 | $45.17 | 11.03K |
| July 17, 2026 | $45.17 | $45.18 | $45.17 | $45.18 | $45.18 | 9.86K |
| July 17, 2026 | $45.12 | $45.15 | $45.08 | $45.15 | $45.15 | 19.36K |
| July 17, 2026 | $45.10 | $45.11 | $45.10 | $45.11 | $45.11 | 4.23K |
| July 17, 2026 | $45.11 | $45.11 | $45.09 | $45.10 | $45.10 | 13.78K |
| July 17, 2026 | $45.12 | $45.12 | $45.10 | $45.11 | $45.11 | 7.37K |
| July 17, 2026 | $45.12 | $45.15 | $45.10 | $45.15 | $45.15 | 8.95K |
| July 17, 2026 | $45.11 | $45.12 | $45.11 | $45.12 | $45.12 | 3.82K |
| July 17, 2026 | $45.17 | $45.17 | $45.06 | $45.08 | $45.08 | 15.95K |
| July 17, 2026 | $45.14 | $45.15 | $45.08 | $45.15 | $45.15 | 20.88K |
| July 17, 2026 | $45.17 | $45.17 | $45.14 | $45.15 | $45.15 | 5.74K |
| July 17, 2026 | $45.17 | $45.18 | $45.17 | $45.17 | $45.17 | 4.81K |
| July 17, 2026 | $45.14 | $45.17 | $45.14 | $45.17 | $45.17 | 6.28K |
| July 17, 2026 | $45.20 | $45.22 | $45.15 | $45.15 | $45.15 | 6.50K |
| July 17, 2026 | $45.19 | $45.20 | $45.19 | $45.20 | $45.20 | 6.68K |
| July 17, 2026 | $45.20 | $45.20 | $45.17 | $45.19 | $45.19 | 5.80K |
| July 17, 2026 | $45.22 | $45.23 | $45.20 | $45.23 | $45.23 | 5.85K |
| July 17, 2026 | $45.22 | $45.24 | $45.21 | $45.21 | $45.21 | 723.00 |
| July 17, 2026 | $45.17 | $45.20 | $45.17 | $45.20 | $45.20 | 5.49K |
| July 17, 2026 | $45.21 | $45.21 | $45.18 | $45.18 | $45.18 | 3.22K |
| July 17, 2026 | $45.21 | $45.23 | $45.20 | $45.23 | $45.23 | 3.73K |