Aritzia Inc.
ATZ.TO · TSX
Market closed145.081.91 (+1.33%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 145.12 | 145.16 | 145.08 | 145.16 | 145.16 | 18.56K |
| July 20, 2026 | 145.16 | 145.16 | 145.11 | 145.11 | 145.11 | 10.67K |
| July 20, 2026 | 145.15 | 145.20 | 145.11 | 145.16 | 145.16 | 6.86K |
| July 20, 2026 | 145.30 | 145.30 | 145.10 | 145.13 | 145.13 | 2.10K |
| July 20, 2026 | 145.55 | 145.55 | 145.14 | 145.14 | 145.14 | 14.34K |
| July 20, 2026 | 145.53 | 145.59 | 145.52 | 145.56 | 145.56 | 1.80K |
| July 20, 2026 | 145.59 | 145.59 | 145.52 | 145.52 | 145.52 | 8.60K |
| July 20, 2026 | 145.59 | 145.68 | 145.57 | 145.68 | 145.68 | 600.00 |
| July 20, 2026 | 145.68 | 145.68 | 145.62 | 145.62 | 145.62 | 400.00 |
| July 20, 2026 | 145.64 | 145.68 | 145.55 | 145.66 | 145.66 | 5.23K |
| July 20, 2026 | 145.65 | 145.80 | 145.63 | 145.75 | 145.75 | 3.20K |
| July 20, 2026 | 145.63 | 145.75 | 145.63 | 145.75 | 145.75 | 3.00K |
| July 20, 2026 | 145.79 | 145.79 | 145.74 | 145.74 | 145.74 | 700.00 |
| July 20, 2026 | 145.77 | 145.79 | 145.77 | 145.79 | 145.79 | 300.00 |
| July 20, 2026 | 145.71 | 145.82 | 145.71 | 145.77 | 145.77 | 5.97K |
| July 20, 2026 | 145.50 | 145.50 | 145.44 | 145.44 | 145.44 | 2.32K |
| July 20, 2026 | 145.56 | 145.58 | 145.56 | 145.58 | 145.58 | 2.44K |
| July 20, 2026 | 145.89 | 145.89 | 145.57 | 145.57 | 145.57 | 4.90K |
| July 20, 2026 | 145.85 | 145.85 | 145.75 | 145.81 | 145.81 | 1.90K |
| July 20, 2026 | 145.75 | 145.84 | 145.75 | 145.84 | 145.84 | 641.00 |
| July 20, 2026 | 145.83 | 145.95 | 145.83 | 145.95 | 145.95 | 2.81K |
| July 20, 2026 | 145.87 | 145.95 | 145.87 | 145.95 | 145.95 | 200.00 |
| July 20, 2026 | 145.99 | 145.99 | 145.87 | 145.87 | 145.87 | 200.00 |
| July 20, 2026 | 145.95 | 145.95 | 145.87 | 145.87 | 145.87 | 500.00 |
| July 20, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 450.00 |
| July 20, 2026 | 146.40 | 146.41 | 145.92 | 145.92 | 145.92 | 6.04K |
| July 20, 2026 | 146.37 | 146.47 | 146.37 | 146.41 | 146.41 | 1.40K |
| July 20, 2026 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | — |
| July 20, 2026 | 146.02 | 146.43 | 146.02 | 146.43 | 146.43 | 3.94K |
| July 20, 2026 | 146.11 | 146.11 | 146.00 | 146.00 | 146.00 | 100.00 |
| July 20, 2026 | 146.20 | 146.20 | 146.02 | 146.02 | 146.02 | 900.00 |
| July 20, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 3.10K |
| July 20, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 600.00 |
| July 20, 2026 | 146.34 | 146.34 | 146.33 | 146.33 | 146.33 | 400.00 |
| July 20, 2026 | 146.11 | 146.39 | 146.11 | 146.39 | 146.39 | 4.10K |
| July 20, 2026 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | 100.00 |
| July 20, 2026 | 146.12 | 146.12 | 146.10 | 146.10 | 146.10 | 1.50K |
| July 20, 2026 | 146.18 | 146.18 | 146.17 | 146.17 | 146.17 | 200.00 |
| July 20, 2026 | 146.19 | 146.26 | 146.19 | 146.26 | 146.26 | 200.00 |
| July 20, 2026 | 146.17 | 146.17 | 146.17 | 146.17 | 146.17 | 100.00 |
| July 20, 2026 | 146.33 | 146.33 | 146.17 | 146.17 | 146.17 | 3.04K |
| July 20, 2026 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | 100.00 |
| July 20, 2026 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | 100.00 |
| July 20, 2026 | 146.53 | 146.53 | 146.45 | 146.45 | 146.45 | 3.90K |
| July 20, 2026 | 146.63 | 146.63 | 146.60 | 146.60 | 146.60 | 1.40K |
| July 20, 2026 | 146.61 | 146.67 | 146.61 | 146.67 | 146.67 | 545.00 |
| July 20, 2026 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | 200.00 |
| July 20, 2026 | 146.57 | 146.61 | 146.47 | 146.47 | 146.47 | 2.70K |
| July 20, 2026 | 146.45 | 146.52 | 146.45 | 146.52 | 146.52 | 1.88K |
| July 20, 2026 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | 200.00 |
| July 20, 2026 | 146.49 | 146.49 | 146.40 | 146.40 | 146.40 | 2.00K |
| July 20, 2026 | 146.48 | 146.50 | 146.48 | 146.50 | 146.50 | 700.00 |
| July 20, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 800.00 |
| July 20, 2026 | 146.60 | 146.60 | 146.53 | 146.53 | 146.53 | 2.50K |
| July 20, 2026 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | 100.00 |
| July 20, 2026 | 146.62 | 146.65 | 146.62 | 146.65 | 146.65 | 700.00 |
| July 20, 2026 | 146.61 | 146.62 | 146.61 | 146.62 | 146.62 | 1.30K |
| July 20, 2026 | 146.60 | 146.60 | 146.53 | 146.53 | 146.53 | 550.00 |
| July 20, 2026 | 146.58 | 146.58 | 146.53 | 146.53 | 146.53 | 500.00 |
| July 20, 2026 | 146.59 | 146.59 | 146.58 | 146.58 | 146.58 | 300.00 |
| July 20, 2026 | 146.63 | 146.63 | 146.59 | 146.59 | 146.59 | 2.30K |
| July 20, 2026 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | 100.00 |
| July 20, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 1.50K |
| July 20, 2026 | 146.91 | 146.97 | 146.91 | 146.92 | 146.92 | 1.90K |
| July 20, 2026 | 146.89 | 146.91 | 146.82 | 146.90 | 146.90 | 1.80K |
| July 20, 2026 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | 100.00 |
| July 20, 2026 | 146.93 | 146.93 | 146.91 | 146.91 | 146.91 | 800.00 |
| July 20, 2026 | 146.86 | 146.86 | 146.86 | 146.86 | 146.86 | 1.20K |
| July 20, 2026 | 146.81 | 146.81 | 146.75 | 146.75 | 146.75 | 200.00 |
| July 20, 2026 | 146.75 | 146.75 | 146.63 | 146.75 | 146.75 | 1.90K |
| July 20, 2026 | 146.73 | 146.73 | 146.73 | 146.73 | 146.73 | 1.60K |
| July 20, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 200.00 |
| July 20, 2026 | 146.76 | 146.83 | 146.76 | 146.83 | 146.83 | 400.00 |
| July 20, 2026 | 146.76 | 146.85 | 146.76 | 146.85 | 146.85 | 100.00 |
| July 20, 2026 | 146.79 | 146.95 | 146.76 | 146.76 | 146.76 | 550.00 |
| July 20, 2026 | 147.37 | 147.37 | 146.93 | 146.93 | 146.93 | 2.12K |
| July 20, 2026 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | 2.30K |
| July 20, 2026 | 147.58 | 147.71 | 147.58 | 147.71 | 147.71 | 1.10K |
| July 20, 2026 | 147.47 | 147.65 | 147.47 | 147.65 | 147.65 | 300.00 |
| July 20, 2026 | 147.53 | 147.53 | 147.52 | 147.52 | 147.52 | 2.05K |
| July 20, 2026 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | 100.00 |
| July 20, 2026 | 147.75 | 147.75 | 147.74 | 147.74 | 147.74 | 4.17K |
| July 20, 2026 | 148.09 | 148.09 | 148.09 | 148.09 | 148.09 | 700.00 |
| July 20, 2026 | 148.11 | 148.11 | 148.10 | 148.10 | 148.10 | 300.00 |
| July 20, 2026 | 148.02 | 148.08 | 148.02 | 148.08 | 148.08 | 700.00 |
| July 20, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 400.00 |
| July 20, 2026 | 147.81 | 147.98 | 147.75 | 147.98 | 147.98 | 3.51K |
| July 20, 2026 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | 500.00 |
| July 20, 2026 | 147.89 | 147.89 | 147.77 | 147.77 | 147.77 | 200.00 |
| July 20, 2026 | 148.07 | 148.07 | 147.81 | 147.81 | 147.81 | 2.80K |
| July 20, 2026 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | 100.00 |
| July 20, 2026 | 147.95 | 147.95 | 147.89 | 147.89 | 147.89 | 2.60K |
| July 20, 2026 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | 657.00 |
| July 20, 2026 | 148.08 | 148.11 | 148.08 | 148.11 | 148.11 | 1.40K |
| July 20, 2026 | 147.98 | 148.09 | 147.98 | 148.09 | 148.09 | 712.00 |
| July 20, 2026 | 148.06 | 148.08 | 148.06 | 148.08 | 148.08 | 400.00 |
| July 20, 2026 | 148.00 | 148.05 | 147.96 | 148.05 | 148.05 | 2.70K |
| July 20, 2026 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | 100.00 |
| July 20, 2026 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | 1.10K |
| July 20, 2026 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | 100.00 |
| July 20, 2026 | 147.93 | 147.93 | 147.87 | 147.87 | 147.87 | 1.00K |
| July 20, 2026 | 148.11 | 148.11 | 147.99 | 147.99 | 147.99 | 1.00K |
| July 20, 2026 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | 307.00 |
| July 20, 2026 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | 1.90K |
| July 20, 2026 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | 100.00 |
| July 20, 2026 | 148.60 | 148.60 | 148.07 | 148.07 | 148.07 | 6.60K |
| July 20, 2026 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | 800.00 |
| July 20, 2026 | 148.42 | 148.52 | 148.42 | 148.52 | 148.52 | 2.51K |
| July 20, 2026 | 148.62 | 148.62 | 148.47 | 148.47 | 148.47 | 2.20K |
| July 20, 2026 | 148.74 | 148.81 | 148.74 | 148.81 | 148.81 | 700.00 |
| July 20, 2026 | 148.67 | 148.71 | 148.54 | 148.71 | 148.71 | 500.00 |
| July 20, 2026 | 148.68 | 148.69 | 148.65 | 148.65 | 148.65 | 400.00 |
| July 20, 2026 | 148.62 | 148.66 | 148.62 | 148.66 | 148.66 | 700.00 |
| July 20, 2026 | 148.43 | 148.61 | 148.43 | 148.61 | 148.61 | 500.00 |
| July 20, 2026 | 148.42 | 148.58 | 148.42 | 148.58 | 148.58 | 400.00 |
| July 20, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 200.00 |
| July 20, 2026 | 148.57 | 148.60 | 148.57 | 148.59 | 148.59 | 500.00 |
| July 20, 2026 | 148.57 | 148.57 | 148.54 | 148.56 | 148.56 | 400.00 |
| July 20, 2026 | 148.53 | 148.54 | 148.51 | 148.51 | 148.51 | 300.00 |
| July 20, 2026 | 148.59 | 148.59 | 148.53 | 148.53 | 148.53 | 800.00 |
| July 20, 2026 | 148.58 | 148.60 | 148.53 | 148.60 | 148.60 | 1.57K |
| July 20, 2026 | 148.57 | 148.58 | 148.46 | 148.58 | 148.58 | 400.00 |
| July 20, 2026 | 148.47 | 148.58 | 148.47 | 148.58 | 148.58 | 200.00 |
| July 20, 2026 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | 100.00 |
| July 20, 2026 | 148.42 | 148.56 | 148.42 | 148.56 | 148.56 | 600.00 |
| July 20, 2026 | 148.60 | 148.60 | 148.43 | 148.43 | 148.43 | 500.00 |
| July 20, 2026 | 148.47 | 148.53 | 148.47 | 148.53 | 148.53 | 1.00K |
| July 20, 2026 | 148.43 | 148.45 | 148.43 | 148.45 | 148.45 | 600.00 |
| July 20, 2026 | 148.44 | 148.44 | 148.42 | 148.42 | 148.42 | 300.00 |
| July 20, 2026 | 148.45 | 148.45 | 148.43 | 148.43 | 148.43 | 1.10K |
| July 20, 2026 | 148.52 | 148.53 | 148.45 | 148.45 | 148.45 | 600.00 |
| July 20, 2026 | 148.48 | 148.49 | 148.31 | 148.31 | 148.31 | 300.00 |
| July 20, 2026 | 148.21 | 148.42 | 148.21 | 148.42 | 148.42 | 704.00 |
| July 20, 2026 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | 200.00 |
| July 20, 2026 | 148.06 | 148.11 | 148.06 | 148.09 | 148.09 | 1.00K |
| July 20, 2026 | 148.04 | 148.04 | 148.04 | 148.04 | 148.04 | 300.00 |
| July 20, 2026 | 148.04 | 148.04 | 148.04 | 148.04 | 148.04 | 100.00 |
| July 20, 2026 | 148.04 | 148.04 | 148.04 | 148.04 | 148.04 | 200.00 |
| July 20, 2026 | 147.99 | 148.04 | 147.99 | 148.04 | 148.04 | 1.21K |
| July 20, 2026 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | 300.00 |
| July 20, 2026 | 147.93 | 147.96 | 147.84 | 147.96 | 147.96 | 700.00 |
| July 20, 2026 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | 300.00 |
| July 20, 2026 | 147.91 | 147.93 | 147.91 | 147.93 | 147.93 | 1.00K |
| July 20, 2026 | 147.83 | 147.92 | 147.83 | 147.92 | 147.92 | 200.00 |
| July 20, 2026 | 147.91 | 147.91 | 147.78 | 147.90 | 147.90 | 430.00 |
| July 20, 2026 | 147.83 | 147.91 | 147.83 | 147.91 | 147.91 | 400.00 |
| July 20, 2026 | 147.74 | 147.91 | 147.74 | 147.91 | 147.91 | 200.00 |
| July 20, 2026 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | 100.00 |
| July 20, 2026 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | 700.00 |
| July 20, 2026 | 147.83 | 147.90 | 147.81 | 147.81 | 147.81 | 4.21K |
| July 20, 2026 | 148.16 | 148.16 | 148.01 | 148.01 | 148.01 | 2.30K |
| July 20, 2026 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | 100.00 |
| July 20, 2026 | 147.83 | 148.17 | 147.83 | 148.17 | 148.17 | 2.86K |
| July 20, 2026 | 147.80 | 147.80 | 147.79 | 147.79 | 147.79 | 1.00K |
| July 20, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 100.00 |
| July 20, 2026 | 147.61 | 147.62 | 147.61 | 147.62 | 147.62 | 800.00 |
| July 20, 2026 | 147.63 | 147.63 | 147.63 | 147.63 | 147.63 | 300.00 |
| July 20, 2026 | 147.86 | 147.86 | 147.61 | 147.61 | 147.61 | 4.10K |
| July 20, 2026 | 147.78 | 147.80 | 147.48 | 147.80 | 147.80 | 1.11K |
| July 20, 2026 | 147.79 | 147.79 | 147.79 | 147.79 | 147.79 | 200.00 |
| July 20, 2026 | 147.79 | 147.79 | 147.79 | 147.79 | 147.79 | 300.00 |
| July 20, 2026 | 147.64 | 147.77 | 147.64 | 147.77 | 147.77 | 1.70K |
| July 20, 2026 | 147.60 | 147.60 | 147.42 | 147.50 | 147.50 | 101.00 |
| July 20, 2026 | 147.41 | 147.42 | 147.41 | 147.42 | 147.42 | 600.00 |
| July 20, 2026 | 147.62 | 147.62 | 147.41 | 147.41 | 147.41 | 5.30K |
| July 20, 2026 | 147.93 | 147.93 | 147.74 | 147.74 | 147.74 | 600.00 |
| July 20, 2026 | 147.94 | 147.94 | 147.77 | 147.93 | 147.93 | 600.00 |
| July 20, 2026 | 147.90 | 147.94 | 147.90 | 147.94 | 147.94 | 1.00K |
| July 20, 2026 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | 100.00 |
| July 20, 2026 | 147.74 | 147.86 | 147.74 | 147.86 | 147.86 | 200.00 |
| July 20, 2026 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | 400.00 |
| July 20, 2026 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | 179.00 |
| July 20, 2026 | 147.80 | 147.84 | 147.74 | 147.74 | 147.74 | 1.89K |
| July 20, 2026 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | 649.00 |
| July 20, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | 100.00 |
| July 20, 2026 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | 100.00 |
| July 20, 2026 | 147.60 | 147.66 | 147.60 | 147.66 | 147.66 | 1.50K |
| July 20, 2026 | 147.42 | 147.42 | 147.31 | 147.31 | 147.31 | 4.50K |
| July 20, 2026 | 147.54 | 147.69 | 147.54 | 147.69 | 147.69 | 1.40K |
| July 20, 2026 | 147.47 | 147.47 | 147.47 | 147.47 | 147.47 | 100.00 |
| July 20, 2026 | 147.39 | 147.39 | 147.39 | 147.39 | 147.39 | 2.60K |
| July 20, 2026 | 147.17 | 147.20 | 147.17 | 147.20 | 147.20 | 1.00K |
| July 20, 2026 | 147.24 | 147.24 | 147.09 | 147.09 | 147.09 | 3.45K |
| July 20, 2026 | 147.36 | 147.36 | 147.16 | 147.16 | 147.16 | 4.99K |
| July 20, 2026 | 147.40 | 147.50 | 147.40 | 147.50 | 147.50 | — |
| July 20, 2026 | 147.48 | 147.48 | 147.41 | 147.41 | 147.41 | 300.00 |
| July 20, 2026 | 147.41 | 147.42 | 147.41 | 147.42 | 147.42 | 200.00 |
| July 20, 2026 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | 100.00 |
| July 20, 2026 | 147.51 | 147.56 | 147.49 | 147.56 | 147.56 | 1.19K |
| July 20, 2026 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | 3.10K |
| July 20, 2026 | 147.69 | 147.71 | 147.58 | 147.71 | 147.71 | 1.20K |
| July 20, 2026 | 147.65 | 147.68 | 147.56 | 147.68 | 147.68 | 500.00 |
| July 20, 2026 | 147.68 | 147.68 | 147.56 | 147.56 | 147.56 | 400.00 |
| July 20, 2026 | 147.69 | 147.69 | 147.65 | 147.65 | 147.65 | 700.00 |
| July 20, 2026 | 147.76 | 147.76 | 147.61 | 147.61 | 147.61 | 300.00 |
| July 20, 2026 | 147.74 | 147.74 | 147.61 | 147.61 | 147.61 | 500.00 |
| July 20, 2026 | 147.69 | 147.70 | 147.67 | 147.67 | 147.67 | 600.00 |
| July 20, 2026 | 147.53 | 147.67 | 147.53 | 147.67 | 147.67 | 400.00 |
| July 20, 2026 | 147.63 | 147.63 | 147.60 | 147.60 | 147.60 | 200.00 |
| July 20, 2026 | 147.62 | 147.64 | 147.60 | 147.64 | 147.64 | 500.00 |
| July 20, 2026 | 147.53 | 147.64 | 147.53 | 147.64 | 147.64 | 300.00 |
| July 20, 2026 | 147.64 | 147.64 | 147.63 | 147.63 | 147.63 | 475.00 |
| July 20, 2026 | 147.58 | 147.59 | 147.42 | 147.42 | 147.42 | 200.00 |
| July 20, 2026 | 147.42 | 147.58 | 147.42 | 147.58 | 147.58 | 220.00 |
| July 20, 2026 | 147.60 | 147.60 | 147.58 | 147.58 | 147.58 | 500.00 |
| July 20, 2026 | 147.58 | 147.63 | 147.52 | 147.52 | 147.52 | 1.01K |
| July 20, 2026 | 147.61 | 147.61 | 147.61 | 147.61 | 147.61 | 200.00 |
| July 20, 2026 | 147.51 | 147.64 | 147.51 | 147.63 | 147.63 | 700.00 |
| July 20, 2026 | 147.61 | 147.63 | 147.61 | 147.63 | 147.63 | 400.00 |
| July 20, 2026 | 147.67 | 147.67 | 147.61 | 147.61 | 147.61 | 200.00 |
| July 20, 2026 | 147.29 | 147.58 | 147.29 | 147.58 | 147.58 | 3.14K |
| July 20, 2026 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | 400.00 |
| July 20, 2026 | 147.20 | 147.21 | 147.20 | 147.21 | 147.21 | 300.00 |
| July 20, 2026 | 147.43 | 147.43 | 147.28 | 147.28 | 147.28 | 2.30K |
| July 20, 2026 | 147.72 | 147.72 | 147.43 | 147.43 | 147.43 | 3.13K |
| July 20, 2026 | 147.86 | 147.89 | 147.86 | 147.89 | 147.89 | 500.00 |
| July 20, 2026 | 147.85 | 147.86 | 147.85 | 147.86 | 147.86 | 110.00 |
| July 20, 2026 | 147.86 | 147.87 | 147.86 | 147.87 | 147.87 | 200.00 |
| July 20, 2026 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | 100.00 |
| July 20, 2026 | 147.79 | 147.82 | 147.79 | 147.82 | 147.82 | 2.10K |
| July 20, 2026 | 147.74 | 147.76 | 147.71 | 147.71 | 147.71 | 600.00 |
| July 20, 2026 | 147.74 | 147.75 | 147.74 | 147.75 | 147.75 | 600.00 |
| July 20, 2026 | 147.56 | 147.61 | 147.51 | 147.61 | 147.61 | 1.70K |
| July 20, 2026 | 147.08 | 147.34 | 147.08 | 147.34 | 147.34 | 2.01K |
| July 20, 2026 | 147.02 | 147.02 | 146.90 | 146.90 | 146.90 | 3.90K |
| July 20, 2026 | 146.96 | 147.12 | 146.96 | 147.12 | 147.12 | 200.00 |
| July 20, 2026 | 147.18 | 147.18 | 147.06 | 147.06 | 147.06 | 509.00 |
| July 20, 2026 | 146.75 | 147.08 | 146.75 | 147.08 | 147.08 | 1.48K |
| July 20, 2026 | 146.42 | 146.76 | 146.42 | 146.76 | 146.76 | 3.10K |
| July 20, 2026 | 146.38 | 146.39 | 146.38 | 146.38 | 146.38 | 1.60K |
| July 20, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | 100.00 |
| July 20, 2026 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | 100.00 |
| July 20, 2026 | 146.29 | 146.37 | 146.24 | 146.34 | 146.34 | 4.20K |
| July 20, 2026 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | 100.00 |
| July 20, 2026 | 146.40 | 146.40 | 146.38 | 146.38 | 146.38 | 1.40K |
| July 20, 2026 | 146.39 | 146.39 | 146.39 | 146.39 | 146.39 | 100.00 |
| July 20, 2026 | 146.49 | 146.49 | 146.49 | 146.49 | 146.49 | 1.00K |
| July 20, 2026 | 146.38 | 146.42 | 146.38 | 146.42 | 146.42 | 200.00 |
| July 20, 2026 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | 900.00 |
| July 20, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | 200.00 |
| July 20, 2026 | 146.35 | 146.35 | 146.32 | 146.32 | 146.32 | 1.00K |
| July 20, 2026 | 146.37 | 146.49 | 146.37 | 146.37 | 146.37 | 3.30K |
| July 20, 2026 | 146.48 | 146.48 | 146.42 | 146.44 | 146.44 | 1.20K |
| July 20, 2026 | 146.54 | 146.54 | 146.46 | 146.46 | 146.46 | 1.40K |
| July 20, 2026 | 146.57 | 146.57 | 146.50 | 146.50 | 146.50 | 1.80K |
| July 20, 2026 | 146.71 | 146.71 | 146.52 | 146.62 | 146.62 | 4.00K |
| July 20, 2026 | 146.71 | 146.71 | 146.71 | 146.71 | 146.71 | 100.00 |
| July 20, 2026 | 146.56 | 146.64 | 146.33 | 146.64 | 146.64 | 4.99K |
| July 20, 2026 | 146.51 | 146.55 | 146.49 | 146.55 | 146.55 | 1.90K |
| July 20, 2026 | 146.52 | 146.52 | 146.50 | 146.50 | 146.50 | 1.33K |
| July 20, 2026 | 146.32 | 146.32 | 146.14 | 146.14 | 146.14 | 400.00 |
| July 20, 2026 | 145.56 | 146.26 | 145.56 | 146.26 | 146.26 | 4.01K |
| July 20, 2026 | 145.46 | 145.55 | 145.46 | 145.55 | 145.55 | 1.30K |
| July 20, 2026 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | 200.00 |
| July 20, 2026 | 145.34 | 145.43 | 145.34 | 145.43 | 145.43 | 700.00 |
| July 20, 2026 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | 200.00 |
| July 20, 2026 | 145.57 | 145.57 | 145.34 | 145.34 | 145.34 | 3.20K |
| July 20, 2026 | 145.68 | 145.68 | 145.58 | 145.58 | 145.58 | 400.00 |
| July 20, 2026 | 145.30 | 145.46 | 145.30 | 145.46 | 145.46 | 2.30K |
| July 20, 2026 | 145.15 | 145.27 | 145.15 | 145.27 | 145.27 | 3.10K |
| July 20, 2026 | 145.35 | 145.35 | 145.21 | 145.21 | 145.21 | 902.00 |
| July 20, 2026 | 145.34 | 145.37 | 145.33 | 145.37 | 145.37 | 700.00 |
| July 20, 2026 | 145.28 | 145.34 | 145.28 | 145.34 | 145.34 | 300.00 |
| July 20, 2026 | 145.40 | 145.40 | 145.36 | 145.37 | 145.37 | 1.80K |
| July 20, 2026 | 145.10 | 145.29 | 145.10 | 145.29 | 145.29 | 1.64K |
| July 20, 2026 | 145.16 | 145.25 | 145.16 | 145.25 | 145.25 | 905.00 |
| July 20, 2026 | 145.17 | 145.17 | 145.10 | 145.10 | 145.10 | 570.00 |
| July 20, 2026 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | 860.00 |
| July 20, 2026 | 145.44 | 145.44 | 145.26 | 145.26 | 145.26 | 800.00 |
| July 20, 2026 | 145.50 | 145.50 | 145.34 | 145.40 | 145.40 | 1.25K |
| July 20, 2026 | 145.48 | 145.50 | 145.45 | 145.50 | 145.50 | 600.00 |
| July 20, 2026 | 145.56 | 145.57 | 145.56 | 145.57 | 145.57 | 800.00 |
| July 20, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 300.00 |
| July 20, 2026 | 145.57 | 145.57 | 145.56 | 145.56 | 145.56 | 800.00 |
| July 20, 2026 | 145.59 | 145.59 | 145.59 | 145.59 | 145.59 | — |
| July 20, 2026 | 145.58 | 145.67 | 145.58 | 145.67 | 145.67 | 2.70K |
| July 20, 2026 | 145.86 | 145.86 | 145.71 | 145.71 | 145.71 | 1.42K |
| July 20, 2026 | 145.86 | 145.91 | 145.74 | 145.91 | 145.91 | 862.00 |
| July 20, 2026 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | 100.00 |
| July 20, 2026 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 100.00 |
| July 20, 2026 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 400.00 |
| July 20, 2026 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 100.00 |
| July 20, 2026 | 146.77 | 146.77 | 145.87 | 145.87 | 145.87 | 5.15K |
| July 20, 2026 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | 100.00 |
| July 20, 2026 | 146.79 | 146.79 | 146.63 | 146.63 | 146.63 | 400.00 |
| July 20, 2026 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | 705.00 |
| July 20, 2026 | 146.27 | 146.47 | 146.27 | 146.38 | 146.38 | 500.00 |
| July 20, 2026 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | 105.00 |
| July 20, 2026 | 146.44 | 146.48 | 146.44 | 146.48 | 146.48 | 1.00K |
| July 20, 2026 | 146.17 | 146.34 | 146.11 | 146.34 | 146.34 | 1.70K |
| July 20, 2026 | 146.22 | 146.23 | 146.22 | 146.23 | 146.23 | 250.00 |
| July 20, 2026 | 146.34 | 146.34 | 146.21 | 146.21 | 146.21 | 200.00 |
| July 20, 2026 | 146.31 | 146.31 | 146.20 | 146.20 | 146.20 | 1.00K |
| July 20, 2026 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | — |
| July 20, 2026 | 146.61 | 146.61 | 146.24 | 146.24 | 146.24 | 4.27K |
| July 20, 2026 | 146.53 | 146.65 | 146.53 | 146.65 | 146.65 | 580.00 |
| July 20, 2026 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | 300.00 |
| July 20, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 100.00 |
| July 20, 2026 | 146.21 | 146.44 | 146.21 | 146.44 | 146.44 | 655.00 |
| July 20, 2026 | 146.03 | 146.07 | 146.03 | 146.05 | 146.05 | 600.00 |