Ciena Corporation
CIEN · NYSE
Market closed$374.41$-14.40 (-3.70%)After hours $370.00 · -1.18%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $371.00 | $371.00 | $370.00 | $370.00 | $370.00 | 171.00 |
| July 17, 2026 | $371.51 | $371.51 | $371.51 | $371.51 | $371.51 | 23.00 |
| July 17, 2026 | $372.34 | $372.34 | $372.34 | $372.34 | $372.34 | 30.00 |
| July 17, 2026 | $371.44 | $371.44 | $371.44 | $371.44 | $371.44 | 64.00 |
| July 17, 2026 | $372.35 | $372.35 | $372.35 | $372.35 | $372.35 | 1.00 |
| July 17, 2026 | $372.34 | $372.34 | $372.34 | $372.34 | $372.34 | 64.00 |
| July 17, 2026 | $372.50 | $372.50 | $372.50 | $372.50 | $372.50 | — |
| July 17, 2026 | $372.49 | $372.50 | $372.49 | $372.50 | $372.50 | — |
| July 17, 2026 | $372.50 | $372.50 | $372.50 | $372.50 | $372.50 | 2.00 |
| July 17, 2026 | $372.55 | $372.55 | $372.55 | $372.55 | $372.55 | — |
| July 17, 2026 | $373.45 | $373.45 | $373.45 | $373.45 | $373.45 | 137.00 |
| July 17, 2026 | $372.55 | $372.56 | $372.55 | $372.56 | $372.56 | 65.00 |
| July 17, 2026 | $373.40 | $373.40 | $373.40 | $373.40 | $373.40 | 65.00 |
| July 17, 2026 | $373.39 | $373.39 | $373.39 | $373.39 | $373.39 | 50.00 |
| July 17, 2026 | $373.45 | $373.45 | $373.45 | $373.45 | $373.45 | 105.00 |
| July 17, 2026 | $373.44 | $373.44 | $373.44 | $373.44 | $373.44 | 105.00 |
| July 17, 2026 | $372.80 | $372.80 | $372.80 | $372.80 | $372.80 | — |
| July 17, 2026 | $372.80 | $372.80 | $372.80 | $372.80 | $372.80 | — |
| July 17, 2026 | $372.90 | $372.90 | $372.90 | $372.90 | $372.90 | — |
| July 17, 2026 | $372.80 | $372.80 | $372.80 | $372.80 | $372.80 | 105.00 |
| July 17, 2026 | $372.72 | $372.72 | $372.51 | $372.51 | $372.51 | 7.00 |
| July 17, 2026 | $373.45 | $373.45 | $373.45 | $373.45 | $373.45 | 105.00 |
| July 17, 2026 | $373.97 | $374.39 | $373.45 | $373.45 | $373.45 | 105.00 |
| July 17, 2026 | $372.50 | $372.50 | $372.50 | $372.50 | $372.50 | 105.00 |
| July 17, 2026 | $372.57 | $372.57 | $372.57 | $372.57 | $372.57 | 2.00 |
| July 17, 2026 | $374.00 | $374.00 | $374.00 | $374.00 | $374.00 | 105.00 |
| July 17, 2026 | $372.53 | $372.53 | $372.53 | $372.53 | $372.53 | 1.00 |
| July 17, 2026 | $374.00 | $374.00 | $374.00 | $374.00 | $374.00 | 1.00 |
| July 17, 2026 | $372.50 | $372.50 | $372.50 | $372.50 | $372.50 | — |
| July 17, 2026 | $372.50 | $374.00 | $372.50 | $374.00 | $374.00 | 210.00 |
| July 17, 2026 | $372.50 | $372.50 | $372.50 | $372.50 | $372.50 | 105.00 |
| July 17, 2026 | $374.00 | $374.00 | $374.00 | $374.00 | $374.00 | 105.00 |
| July 17, 2026 | $372.50 | $373.50 | $372.50 | $373.50 | $373.50 | 210.00 |
| July 17, 2026 | $372.50 | $372.50 | $372.50 | $372.50 | $372.50 | 105.00 |
| July 17, 2026 | $372.97 | $372.97 | $372.53 | $372.53 | $372.53 | 105.00 |
| July 17, 2026 | $372.50 | $372.50 | $372.50 | $372.50 | $372.50 | 105.00 |
| July 17, 2026 | $372.50 | $372.50 | $372.50 | $372.50 | $372.50 | 105.00 |
| July 17, 2026 | $372.97 | $372.97 | $372.97 | $372.97 | $372.97 | 105.00 |
| July 17, 2026 | $374.41 | $374.41 | $374.41 | $374.41 | $374.41 | 105.00 |
| July 17, 2026 | $372.97 | $372.97 | $372.97 | $372.97 | $372.97 | — |
| July 17, 2026 | $372.50 | $372.50 | $372.50 | $372.50 | $372.50 | 105.00 |
| July 17, 2026 | $374.11 | $374.11 | $374.11 | $374.11 | $374.11 | 105.00 |
| July 17, 2026 | $372.97 | $372.97 | $372.97 | $372.97 | $372.97 | — |
| July 17, 2026 | $372.97 | $372.97 | $372.97 | $372.97 | $372.97 | — |
| July 17, 2026 | $373.10 | $373.10 | $373.10 | $373.10 | $373.10 | 1.85K |
| July 17, 2026 | $372.61 | $372.61 | $372.61 | $372.61 | $372.61 | — |
| July 17, 2026 | $374.04 | $374.24 | $372.50 | $372.54 | $372.54 | 1.07K |
| July 17, 2026 | $373.60 | $373.60 | $373.60 | $373.60 | $373.60 | 6.00 |
| July 17, 2026 | $373.49 | $373.64 | $373.49 | $373.64 | $373.64 | — |
| July 17, 2026 | $373.44 | $373.44 | $373.44 | $373.44 | $373.44 | 1.00 |
| July 17, 2026 | $373.00 | $373.00 | $373.00 | $373.00 | $373.00 | 287.00 |
| July 17, 2026 | $374.41 | $374.41 | $374.41 | $374.41 | $374.41 | 287.00 |
| July 17, 2026 | $372.56 | $372.56 | $372.50 | $372.50 | $372.50 | 287.00 |
| July 17, 2026 | $373.10 | $373.10 | $373.10 | $373.10 | $373.10 | — |
| July 17, 2026 | $373.01 | $373.10 | $372.99 | $373.10 | $373.10 | 857.00 |
| July 17, 2026 | $373.09 | $373.09 | $373.09 | $373.09 | $373.09 | 135.00 |
| July 17, 2026 | $373.44 | $373.44 | $373.44 | $373.44 | $373.44 | 319.00 |
| July 17, 2026 | $373.44 | $373.44 | $373.44 | $373.44 | $373.44 | 2.98K |
| July 17, 2026 | $372.34 | $374.25 | $372.34 | $373.60 | $373.60 | 1.60K |
| July 17, 2026 | $373.86 | $373.86 | $373.86 | $373.86 | $373.86 | — |
| July 17, 2026 | $373.90 | $373.90 | $373.90 | $373.90 | $373.90 | 1.88K |
| July 17, 2026 | $373.67 | $373.67 | $373.67 | $373.67 | $373.67 | 298.00 |
| July 17, 2026 | $373.88 | $373.88 | $373.88 | $373.88 | $373.88 | 1.02K |
| July 17, 2026 | $373.06 | $373.06 | $373.01 | $373.01 | $373.01 | — |
| July 17, 2026 | $374.41 | $374.41 | $374.41 | $374.41 | $374.41 | 1.11K |
| July 17, 2026 | $374.01 | $374.01 | $374.01 | $374.01 | $374.01 | 5.00 |
| July 17, 2026 | $373.01 | $374.25 | $373.01 | $374.25 | $374.25 | 1.93K |
| July 17, 2026 | $373.01 | $373.50 | $373.01 | $373.50 | $373.50 | 1.29K |
| July 17, 2026 | $372.56 | $372.56 | $372.56 | $372.56 | $372.56 | 842.00 |
| July 17, 2026 | $372.18 | $372.18 | $372.18 | $372.18 | $372.18 | 842.00 |
| July 17, 2026 | $374.41 | $374.66 | $374.41 | $374.66 | $374.66 | 842.00 |
| July 17, 2026 | $374.41 | $374.41 | $374.41 | $374.41 | $374.41 | 333.00 |
| July 17, 2026 | $373.00 | $373.00 | $373.00 | $373.00 | $373.00 | — |
| July 17, 2026 | $373.00 | $373.00 | $373.00 | $373.00 | $373.00 | 5.00 |
| July 17, 2026 | $372.56 | $372.56 | $372.56 | $372.56 | $372.56 | — |
| July 17, 2026 | $372.50 | $372.50 | $372.50 | $372.50 | $372.50 | 597.00 |
| July 17, 2026 | $374.41 | $374.41 | $374.41 | $374.41 | $374.41 | 2.53K |
| July 17, 2026 | $372.56 | $372.56 | $372.56 | $372.56 | $372.56 | — |
| July 17, 2026 | $373.50 | $373.50 | $373.50 | $373.50 | $373.50 | — |
| July 17, 2026 | $373.50 | $373.50 | $373.50 | $373.50 | $373.50 | — |
| July 17, 2026 | $373.67 | $373.67 | $373.67 | $373.67 | $373.67 | 2.53K |
| July 17, 2026 | $372.34 | $373.00 | $372.34 | $373.00 | $373.00 | 2.53K |
| July 17, 2026 | $373.25 | $374.00 | $372.50 | $372.50 | $372.50 | 2.06K |
| July 17, 2026 | $373.00 | $373.00 | $371.82 | $372.56 | $372.56 | 1.38K |
| July 17, 2026 | $373.50 | $373.50 | $373.00 | $373.00 | $373.00 | 1.38K |
| July 17, 2026 | $374.72 | $374.72 | $374.72 | $374.72 | $374.72 | 688.00 |
| July 17, 2026 | $374.00 | $374.00 | $374.00 | $374.00 | $374.00 | 688.00 |
| July 17, 2026 | $374.04 | $374.04 | $374.04 | $374.04 | $374.04 | — |
| July 17, 2026 | $374.41 | $374.55 | $372.65 | $374.55 | $374.55 | 1.38K |
| July 17, 2026 | $374.41 | $374.41 | $374.41 | $374.41 | $374.41 | 688.00 |
| July 17, 2026 | $372.50 | $373.30 | $372.50 | $373.30 | $373.30 | 1.38K |
| July 17, 2026 | $374.00 | $374.00 | $372.00 | $372.00 | $372.00 | 1.38K |
| July 17, 2026 | $374.41 | $374.41 | $374.41 | $374.41 | $374.41 | 2.06K |
| July 17, 2026 | $373.50 | $373.50 | $372.50 | $372.50 | $372.50 | 688.00 |
| July 17, 2026 | $373.99 | $373.99 | $372.50 | $372.50 | $372.50 | 1.38K |
| July 17, 2026 | $373.99 | $374.41 | $373.99 | $374.41 | $374.41 | 688.00 |
| July 17, 2026 | $374.41 | $374.53 | $374.41 | $374.53 | $374.53 | 1.38K |
| July 17, 2026 | $374.41 | $374.41 | $374.41 | $374.41 | $374.41 | — |
| July 17, 2026 | $374.41 | $374.41 | $374.41 | $374.41 | $374.41 | 20.96K |
| July 17, 2026 | $373.00 | $374.51 | $373.00 | $374.51 | $374.51 | 1.28K |
| July 17, 2026 | $376.15 | $376.15 | $376.15 | $376.15 | $376.15 | — |
| July 17, 2026 | $376.15 | $376.15 | $376.15 | $376.15 | $376.15 | 3.42K |
| July 17, 2026 | $374.38 | $374.38 | $372.83 | $372.83 | $372.83 | 6.00 |
| July 17, 2026 | $373.78 | $374.58 | $373.62 | $374.58 | $374.58 | 6.33K |
| July 17, 2026 | $374.07 | $374.19 | $373.02 | $373.79 | $373.79 | 3.95K |
| July 17, 2026 | $374.40 | $374.59 | $373.73 | $374.18 | $374.18 | 3.62K |
| July 17, 2026 | $375.60 | $375.62 | $374.39 | $374.41 | $374.41 | 27.38K |
| July 17, 2026 | $375.75 | $375.87 | $374.70 | $375.46 | $375.46 | 18.41K |
| July 17, 2026 | $375.61 | $376.26 | $375.00 | $375.75 | $375.75 | 17.92K |
| July 17, 2026 | $375.02 | $375.71 | $374.92 | $375.39 | $375.39 | 25.32K |
| July 17, 2026 | $376.49 | $376.49 | $375.51 | $375.51 | $375.51 | 18.68K |
| July 17, 2026 | $376.18 | $376.95 | $376.18 | $376.50 | $376.50 | 16.60K |
| July 17, 2026 | $377.16 | $377.58 | $376.16 | $376.42 | $376.42 | 21.02K |
| July 17, 2026 | $377.03 | $377.16 | $376.74 | $377.16 | $377.16 | 17.66K |
| July 17, 2026 | $376.88 | $377.25 | $376.53 | $376.95 | $376.95 | 10.82K |
| July 17, 2026 | $377.36 | $377.36 | $376.65 | $376.65 | $376.65 | 12.19K |
| July 17, 2026 | $378.33 | $378.34 | $377.15 | $377.32 | $377.32 | 7.06K |
| July 17, 2026 | $377.34 | $379.00 | $377.34 | $378.46 | $378.46 | 9.49K |
| July 17, 2026 | $377.61 | $378.12 | $377.45 | $377.45 | $377.45 | 4.93K |
| July 17, 2026 | $377.67 | $377.67 | $377.22 | $377.22 | $377.22 | 4.71K |
| July 17, 2026 | $377.35 | $377.35 | $376.62 | $376.97 | $376.97 | 5.15K |
| July 17, 2026 | $375.91 | $377.06 | $375.91 | $377.06 | $377.06 | 13.20K |
| July 17, 2026 | $375.90 | $375.97 | $375.44 | $375.88 | $375.88 | 6.81K |
| July 17, 2026 | $376.30 | $376.58 | $375.84 | $376.12 | $376.12 | 6.88K |
| July 17, 2026 | $376.87 | $376.87 | $376.39 | $376.65 | $376.65 | 5.02K |
| July 17, 2026 | $377.38 | $377.38 | $376.85 | $376.85 | $376.85 | 5.18K |
| July 17, 2026 | $377.11 | $377.11 | $376.65 | $376.99 | $376.99 | 3.70K |
| July 17, 2026 | $377.10 | $377.50 | $377.02 | $377.08 | $377.08 | 4.83K |
| July 17, 2026 | $377.02 | $377.77 | $376.83 | $377.37 | $377.37 | 7.84K |
| July 17, 2026 | $375.90 | $377.01 | $375.90 | $377.01 | $377.01 | 9.08K |
| July 17, 2026 | $375.26 | $376.13 | $375.26 | $376.13 | $376.13 | 10.88K |
| July 17, 2026 | $375.26 | $375.57 | $374.98 | $375.17 | $375.17 | 6.42K |
| July 17, 2026 | $374.85 | $376.12 | $374.85 | $375.02 | $375.02 | 10.82K |
| July 17, 2026 | $375.12 | $375.41 | $374.61 | $374.61 | $374.61 | 8.91K |
| July 17, 2026 | $374.96 | $375.28 | $374.96 | $375.02 | $375.02 | 3.41K |
| July 17, 2026 | $374.39 | $375.00 | $374.29 | $375.00 | $375.00 | 8.77K |
| July 17, 2026 | $374.57 | $374.79 | $374.37 | $374.79 | $374.79 | 4.47K |
| July 17, 2026 | $374.77 | $374.86 | $374.29 | $374.74 | $374.74 | 4.18K |
| July 17, 2026 | $375.21 | $375.30 | $374.90 | $374.90 | $374.90 | 2.75K |
| July 17, 2026 | $375.58 | $375.58 | $374.92 | $374.92 | $374.92 | 2.47K |
| July 17, 2026 | $375.41 | $375.46 | $375.38 | $375.38 | $375.38 | 2.88K |
| July 17, 2026 | $375.74 | $375.74 | $375.36 | $375.36 | $375.36 | 1.85K |
| July 17, 2026 | $375.46 | $376.15 | $375.21 | $376.15 | $376.15 | 3.44K |
| July 17, 2026 | $375.35 | $375.80 | $375.10 | $375.80 | $375.80 | 4.57K |
| July 17, 2026 | $375.27 | $375.38 | $374.90 | $374.90 | $374.90 | 6.93K |
| July 17, 2026 | $374.70 | $375.25 | $374.66 | $375.25 | $375.25 | 3.62K |
| July 17, 2026 | $374.91 | $375.11 | $374.90 | $374.99 | $374.99 | 1.74K |
| July 17, 2026 | $375.39 | $375.51 | $374.76 | $374.79 | $374.79 | 10.17K |
| July 17, 2026 | $375.57 | $375.62 | $375.17 | $375.39 | $375.39 | 5.57K |
| July 17, 2026 | $375.76 | $375.86 | $375.64 | $375.64 | $375.64 | 2.37K |
| July 17, 2026 | $375.76 | $375.84 | $375.26 | $375.83 | $375.83 | 5.39K |
| July 17, 2026 | $376.35 | $376.35 | $375.72 | $375.72 | $375.72 | 4.44K |
| July 17, 2026 | $376.56 | $376.56 | $376.40 | $376.45 | $376.45 | 5.54K |
| July 17, 2026 | $375.95 | $376.48 | $375.95 | $376.33 | $376.33 | 7.56K |
| July 17, 2026 | $375.83 | $375.93 | $375.83 | $375.93 | $375.93 | 1.67K |
| July 17, 2026 | $375.77 | $375.87 | $375.43 | $375.68 | $375.68 | 3.58K |
| July 17, 2026 | $376.47 | $376.70 | $375.96 | $375.96 | $375.96 | 2.81K |
| July 17, 2026 | $376.89 | $376.89 | $376.61 | $376.61 | $376.61 | 2.05K |
| July 17, 2026 | $377.11 | $377.36 | $376.66 | $376.66 | $376.66 | 4.55K |
| July 17, 2026 | $376.90 | $376.90 | $376.66 | $376.66 | $376.66 | 1.64K |
| July 17, 2026 | $377.14 | $377.15 | $376.99 | $376.99 | $376.99 | 1.74K |
| July 17, 2026 | $377.72 | $377.72 | $377.37 | $377.66 | $377.66 | 5.61K |
| July 17, 2026 | $377.68 | $378.01 | $377.44 | $378.01 | $378.01 | 2.65K |
| July 17, 2026 | $377.95 | $378.15 | $377.74 | $377.95 | $377.95 | 5.35K |
| July 17, 2026 | $377.89 | $378.01 | $377.89 | $377.95 | $377.95 | 2.66K |
| July 17, 2026 | $377.64 | $377.73 | $377.14 | $377.73 | $377.73 | 3.19K |
| July 17, 2026 | $377.79 | $377.79 | $377.75 | $377.75 | $377.75 | 1.21K |
| July 17, 2026 | $377.61 | $378.33 | $377.61 | $378.06 | $378.06 | 26.16K |
| July 17, 2026 | $377.52 | $377.67 | $377.14 | $377.67 | $377.67 | 10.27K |
| July 17, 2026 | $377.00 | $377.75 | $376.97 | $377.68 | $377.68 | 3.21K |
| July 17, 2026 | $377.38 | $377.47 | $377.37 | $377.47 | $377.47 | 1.58K |
| July 17, 2026 | $377.37 | $377.37 | $376.93 | $376.93 | $376.93 | 2.31K |
| July 17, 2026 | $377.04 | $377.52 | $377.00 | $377.27 | $377.27 | 2.45K |
| July 17, 2026 | $377.81 | $378.09 | $377.07 | $377.22 | $377.22 | 5.13K |
| July 17, 2026 | $377.61 | $377.61 | $377.16 | $377.16 | $377.16 | 7.64K |
| July 17, 2026 | $377.53 | $377.53 | $377.52 | $377.52 | $377.52 | 2.25K |
| July 17, 2026 | $376.56 | $377.43 | $376.56 | $377.35 | $377.35 | 4.89K |
| July 17, 2026 | $376.41 | $376.99 | $376.18 | $376.99 | $376.99 | 1.81K |
| July 17, 2026 | $376.89 | $376.90 | $376.48 | $376.48 | $376.48 | 2.51K |
| July 17, 2026 | $376.65 | $376.71 | $376.36 | $376.36 | $376.36 | 1.58K |
| July 17, 2026 | $376.38 | $376.70 | $376.15 | $376.24 | $376.24 | 3.15K |
| July 17, 2026 | $376.43 | $376.79 | $376.26 | $376.26 | $376.26 | 919.00 |
| July 17, 2026 | $377.26 | $377.48 | $376.83 | $376.83 | $376.83 | 1.43K |
| July 17, 2026 | $376.78 | $376.78 | $376.59 | $376.67 | $376.67 | 1.56K |
| July 17, 2026 | $376.62 | $376.62 | $376.59 | $376.59 | $376.59 | 952.00 |
| July 17, 2026 | $377.49 | $377.49 | $376.54 | $376.85 | $376.85 | 6.62K |
| July 17, 2026 | $377.61 | $377.61 | $377.23 | $377.48 | $377.48 | 3.74K |
| July 17, 2026 | $377.12 | $377.13 | $377.12 | $377.13 | $377.13 | 864.00 |
| July 17, 2026 | $377.26 | $377.59 | $376.75 | $377.24 | $377.24 | 3.00K |
| July 17, 2026 | $377.96 | $377.96 | $377.04 | $377.24 | $377.24 | 4.24K |
| July 17, 2026 | $378.47 | $378.47 | $377.78 | $377.79 | $377.79 | 3.14K |
| July 17, 2026 | $378.73 | $378.73 | $378.72 | $378.72 | $378.72 | 558.00 |
| July 17, 2026 | $378.26 | $379.51 | $378.19 | $378.81 | $378.81 | 5.80K |
| July 17, 2026 | $377.98 | $378.58 | $377.98 | $378.23 | $378.23 | 2.60K |
| July 17, 2026 | $377.59 | $378.06 | $377.41 | $377.91 | $377.91 | 6.91K |
| July 17, 2026 | $377.59 | $377.59 | $377.23 | $377.36 | $377.36 | 4.62K |
| July 17, 2026 | $377.92 | $378.00 | $377.92 | $377.96 | $377.96 | 2.02K |
| July 17, 2026 | $378.19 | $378.19 | $377.72 | $377.73 | $377.73 | 1.37K |
| July 17, 2026 | $378.33 | $378.39 | $377.71 | $377.71 | $377.71 | 2.62K |
| July 17, 2026 | $378.22 | $378.56 | $378.22 | $378.45 | $378.45 | 2.99K |
| July 17, 2026 | $377.75 | $377.75 | $377.75 | $377.75 | $377.75 | 1.87K |
| July 17, 2026 | $377.04 | $377.59 | $376.73 | $377.59 | $377.59 | 3.16K |
| July 17, 2026 | $377.25 | $377.25 | $377.03 | $377.03 | $377.03 | 1.11K |
| July 17, 2026 | $378.21 | $378.21 | $377.21 | $377.70 | $377.70 | 3.75K |
| July 17, 2026 | $377.84 | $378.10 | $377.84 | $378.10 | $378.10 | 3.83K |
| July 17, 2026 | $378.01 | $378.01 | $377.72 | $377.72 | $377.72 | 1.48K |
| July 17, 2026 | $378.75 | $378.89 | $377.99 | $378.34 | $378.34 | 2.85K |
| July 17, 2026 | $378.94 | $379.17 | $378.75 | $378.76 | $378.76 | 1.95K |
| July 17, 2026 | $379.62 | $379.70 | $378.96 | $379.01 | $379.01 | 3.27K |
| July 17, 2026 | $379.17 | $379.74 | $379.17 | $379.40 | $379.40 | 3.70K |
| July 17, 2026 | $379.29 | $379.44 | $379.13 | $379.44 | $379.44 | 1.99K |
| July 17, 2026 | $379.40 | $379.59 | $378.75 | $379.30 | $379.30 | 6.40K |
| July 17, 2026 | $380.00 | $380.11 | $379.41 | $379.41 | $379.41 | 6.45K |
| July 17, 2026 | $380.19 | $380.19 | $380.19 | $380.19 | $380.19 | 1.97K |
| July 17, 2026 | $380.28 | $380.32 | $379.82 | $380.29 | $380.29 | 10.51K |
| July 17, 2026 | $379.65 | $380.23 | $379.65 | $380.23 | $380.23 | 3.12K |
| July 17, 2026 | $379.57 | $379.57 | $379.57 | $379.57 | $379.57 | 2.44K |
| July 17, 2026 | $380.24 | $380.24 | $379.67 | $379.67 | $379.67 | 7.89K |
| July 17, 2026 | $380.43 | $380.69 | $380.24 | $380.24 | $380.24 | 3.02K |
| July 17, 2026 | $380.42 | $380.51 | $380.42 | $380.51 | $380.51 | 3.69K |
| July 17, 2026 | $380.53 | $380.53 | $379.62 | $379.62 | $379.62 | 2.82K |
| July 17, 2026 | $380.60 | $381.32 | $380.39 | $380.67 | $380.67 | 5.69K |
| July 17, 2026 | $381.06 | $381.17 | $380.39 | $380.58 | $380.58 | 1.56K |
| July 17, 2026 | $381.17 | $381.39 | $381.17 | $381.39 | $381.39 | 2.23K |
| July 17, 2026 | $380.50 | $381.02 | $380.25 | $381.02 | $381.02 | 5.70K |
| July 17, 2026 | $380.56 | $380.75 | $380.09 | $380.42 | $380.42 | 3.68K |
| July 17, 2026 | $381.31 | $381.31 | $380.57 | $380.57 | $380.57 | 2.11K |
| July 17, 2026 | $382.21 | $382.21 | $380.97 | $381.10 | $381.10 | 7.55K |
| July 17, 2026 | $382.31 | $382.31 | $382.30 | $382.30 | $382.30 | 1.14K |
| July 17, 2026 | $383.07 | $383.08 | $382.77 | $383.08 | $383.08 | 2.09K |
| July 17, 2026 | $383.55 | $383.55 | $383.27 | $383.27 | $383.27 | 2.97K |
| July 17, 2026 | $383.47 | $384.12 | $383.47 | $384.12 | $384.12 | 618.00 |
| July 17, 2026 | $385.04 | $385.27 | $384.06 | $384.06 | $384.06 | 3.57K |
| July 17, 2026 | $385.34 | $385.34 | $385.00 | $385.04 | $385.04 | 2.77K |
| July 17, 2026 | $385.30 | $385.31 | $385.30 | $385.31 | $385.31 | 2.91K |
| July 17, 2026 | $385.21 | $385.21 | $384.79 | $385.05 | $385.05 | 651.00 |
| July 17, 2026 | $385.16 | $385.16 | $384.93 | $384.93 | $384.93 | 2.89K |
| July 17, 2026 | $384.23 | $385.01 | $384.19 | $385.01 | $385.01 | 4.57K |
| July 17, 2026 | $384.58 | $384.58 | $384.58 | $384.58 | $384.58 | 1.86K |
| July 17, 2026 | $384.69 | $384.69 | $384.69 | $384.69 | $384.69 | 2.13K |
| July 17, 2026 | $384.46 | $384.47 | $384.46 | $384.47 | $384.47 | 1.04K |
| July 17, 2026 | $383.46 | $385.08 | $383.46 | $384.88 | $384.88 | 18.68K |
| July 17, 2026 | $384.19 | $384.19 | $383.62 | $383.62 | $383.62 | 2.19K |
| July 17, 2026 | $383.46 | $384.69 | $383.21 | $384.69 | $384.69 | 5.35K |
| July 17, 2026 | $383.13 | $383.50 | $383.12 | $383.50 | $383.50 | 8.17K |
| July 17, 2026 | $384.16 | $384.16 | $383.52 | $383.52 | $383.52 | 1.14K |
| July 17, 2026 | $384.73 | $384.73 | $383.72 | $383.72 | $383.72 | 1.07K |
| July 17, 2026 | $385.34 | $385.34 | $384.73 | $384.88 | $384.88 | 12.21K |
| July 17, 2026 | $385.99 | $385.99 | $385.02 | $385.02 | $385.02 | 3.73K |
| July 17, 2026 | $386.57 | $386.85 | $386.38 | $386.39 | $386.39 | 2.76K |
| July 17, 2026 | $386.00 | $386.77 | $386.00 | $386.76 | $386.76 | 4.50K |
| July 17, 2026 | $387.56 | $387.56 | $386.42 | $386.47 | $386.47 | 11.88K |
| July 17, 2026 | $387.78 | $387.95 | $387.76 | $387.76 | $387.76 | 3.20K |
| July 17, 2026 | $387.54 | $388.21 | $387.54 | $388.21 | $388.21 | 3.55K |
| July 17, 2026 | $387.14 | $387.16 | $386.55 | $387.16 | $387.16 | 786.00 |
| July 17, 2026 | $386.17 | $387.31 | $386.04 | $387.20 | $387.20 | 25.65K |
| July 17, 2026 | $384.93 | $386.23 | $384.93 | $386.23 | $386.23 | 8.05K |
| July 17, 2026 | $385.10 | $385.10 | $385.10 | $385.10 | $385.10 | 1.28K |
| July 17, 2026 | $385.15 | $385.15 | $384.75 | $384.75 | $384.75 | 6.15K |
| July 17, 2026 | $384.93 | $384.93 | $384.65 | $384.84 | $384.84 | 1.84K |
| July 17, 2026 | $384.69 | $384.69 | $384.64 | $384.64 | $384.64 | 1.88K |
| July 17, 2026 | $384.48 | $384.51 | $384.31 | $384.49 | $384.49 | 1.53K |
| July 17, 2026 | $385.10 | $385.10 | $384.87 | $384.90 | $384.90 | 2.19K |
| July 17, 2026 | $384.72 | $385.45 | $384.72 | $385.31 | $385.31 | 11.22K |
| July 17, 2026 | $384.64 | $384.89 | $384.64 | $384.65 | $384.65 | 2.43K |
| July 17, 2026 | $383.61 | $385.18 | $383.61 | $384.58 | $384.58 | 442.00 |
| July 17, 2026 | $382.34 | $383.48 | $382.34 | $383.02 | $383.02 | 8.70K |
| July 17, 2026 | $381.72 | $382.27 | $381.51 | $382.21 | $382.21 | 5.08K |
| July 17, 2026 | $381.87 | $382.24 | $381.73 | $382.13 | $382.13 | 4.29K |
| July 17, 2026 | $382.10 | $382.10 | $381.91 | $381.91 | $381.91 | 2.78K |
| July 17, 2026 | $381.95 | $381.95 | $381.93 | $381.93 | $381.93 | 1.27K |
| July 17, 2026 | $382.33 | $382.33 | $381.98 | $382.30 | $382.30 | 2.94K |
| July 17, 2026 | $382.44 | $382.52 | $382.37 | $382.52 | $382.52 | 4.40K |
| July 17, 2026 | $382.23 | $382.33 | $382.23 | $382.33 | $382.33 | 1.87K |
| July 17, 2026 | $382.90 | $383.06 | $382.32 | $382.32 | $382.32 | 1.85K |
| July 17, 2026 | $382.15 | $382.55 | $382.15 | $382.33 | $382.33 | 7.79K |
| July 17, 2026 | $381.58 | $381.88 | $381.58 | $381.88 | $381.88 | 2.68K |
| July 17, 2026 | $381.10 | $381.68 | $381.10 | $381.58 | $381.58 | 2.09K |
| July 17, 2026 | $380.50 | $381.43 | $380.50 | $381.43 | $381.43 | 6.26K |
| July 17, 2026 | $380.69 | $380.71 | $380.47 | $380.71 | $380.71 | 2.13K |
| July 17, 2026 | $380.94 | $381.30 | $380.80 | $380.80 | $380.80 | 1.01K |
| July 17, 2026 | $380.23 | $381.25 | $380.23 | $381.25 | $381.25 | 4.29K |
| July 17, 2026 | $379.00 | $379.92 | $378.94 | $379.92 | $379.92 | 6.23K |
| July 17, 2026 | $378.90 | $379.34 | $378.90 | $379.29 | $379.29 | 7.29K |
| July 17, 2026 | $379.07 | $379.07 | $378.08 | $378.82 | $378.82 | 5.23K |
| July 17, 2026 | $379.35 | $379.58 | $379.20 | $379.35 | $379.35 | 821.00 |
| July 17, 2026 | $379.08 | $379.53 | $378.84 | $379.53 | $379.53 | 1.71K |
| July 17, 2026 | $379.27 | $379.27 | $378.84 | $379.11 | $379.11 | 3.11K |
| July 17, 2026 | $378.48 | $379.16 | $378.08 | $379.16 | $379.16 | 4.36K |
| July 17, 2026 | $378.95 | $379.15 | $378.11 | $378.11 | $378.11 | 2.76K |
| July 17, 2026 | $380.15 | $380.25 | $378.90 | $378.90 | $378.90 | 9.99K |
| July 17, 2026 | $379.12 | $380.23 | $379.12 | $380.01 | $380.01 | 15.81K |
| July 17, 2026 | $379.00 | $379.10 | $378.90 | $378.90 | $378.90 | 2.34K |
| July 17, 2026 | $380.09 | $380.09 | $379.41 | $379.44 | $379.44 | 3.86K |
| July 17, 2026 | $380.25 | $380.25 | $379.92 | $379.92 | $379.92 | 3.73K |
| July 17, 2026 | $380.08 | $380.70 | $380.08 | $380.68 | $380.68 | 4.96K |
| July 17, 2026 | $379.28 | $380.03 | $379.26 | $380.03 | $380.03 | 9.18K |
| July 17, 2026 | $379.47 | $379.51 | $379.27 | $379.27 | $379.27 | 2.06K |
| July 17, 2026 | $378.92 | $379.46 | $378.79 | $379.46 | $379.46 | 2.86K |
| July 17, 2026 | $378.66 | $379.41 | $378.66 | $379.31 | $379.31 | 2.45K |