Chipotle Mexican Grill, Inc.
CMG · NYSE
Market closed$34.44$0.240000 (+0.70%)After hours $34.30 · -0.41%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 1.71K |
| July 17, 2026 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 1.71K |
| July 17, 2026 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 1.60K |
| July 17, 2026 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 1.60K |
| July 17, 2026 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 2.49K |
| July 17, 2026 | $34.42 | $34.42 | $34.41 | $34.41 | $34.41 | 4.34K |
| July 17, 2026 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 1.84K |
| July 17, 2026 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 280.00 |
| July 17, 2026 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 1.07K |
| July 17, 2026 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | — |
| July 17, 2026 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | — |
| July 17, 2026 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | — |
| July 17, 2026 | $34.49 | $34.49 | $34.42 | $34.43 | $34.43 | — |
| July 17, 2026 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 2.21K |
| July 17, 2026 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 514.00 |
| July 17, 2026 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 3.39K |
| July 17, 2026 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 488.00 |
| July 17, 2026 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 1.49K |
| July 17, 2026 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | — |
| July 17, 2026 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 767.00 |
| July 17, 2026 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | — |
| July 17, 2026 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 987.00 |
| July 17, 2026 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 1.00 |
| July 17, 2026 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | — |
| July 17, 2026 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | — |
| July 17, 2026 | $34.49 | $34.50 | $34.49 | $34.50 | $34.50 | 130.00 |
| July 17, 2026 | $34.41 | $34.50 | $34.41 | $34.41 | $34.41 | 2.38K |
| July 17, 2026 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 1.00 |
| July 17, 2026 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 1.00 |
| July 17, 2026 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 1.00 |
| July 17, 2026 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 1.00 |
| July 17, 2026 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | — |
| July 17, 2026 | $34.50 | $34.50 | $34.42 | $34.42 | $34.42 | — |
| July 17, 2026 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 150.00 |
| July 17, 2026 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 100.00 |
| July 17, 2026 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 66.00 |
| July 17, 2026 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 65.00 |
| July 17, 2026 | $34.38 | $34.49 | $34.38 | $34.49 | $34.49 | 40.00 |
| July 17, 2026 | $34.44 | $34.44 | $34.43 | $34.43 | $34.43 | 40.00 |
| July 17, 2026 | $34.42 | $34.43 | $34.42 | $34.43 | $34.43 | 144.00 |
| July 17, 2026 | $34.43 | $34.43 | $34.42 | $34.42 | $34.42 | 144.00 |
| July 17, 2026 | $34.42 | $34.43 | $34.42 | $34.43 | $34.43 | 144.00 |
| July 17, 2026 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 144.00 |
| July 17, 2026 | $34.37 | $34.42 | $34.37 | $34.42 | $34.42 | 144.00 |
| July 17, 2026 | $34.44 | $34.51 | $34.44 | $34.50 | $34.50 | 324.00 |
| July 17, 2026 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 232.00 |
| July 17, 2026 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 232.00 |
| July 17, 2026 | $34.40 | $34.44 | $34.40 | $34.44 | $34.44 | 928.00 |
| July 17, 2026 | $34.45 | $34.45 | $34.44 | $34.44 | $34.44 | 464.00 |
| July 17, 2026 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | — |
| July 17, 2026 | $34.44 | $34.51 | $34.41 | $34.41 | $34.41 | 375.00 |
| July 17, 2026 | $34.44 | $34.46 | $34.42 | $34.46 | $34.46 | 5.02K |
| July 17, 2026 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 3.26M |
| July 17, 2026 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | — |
| July 17, 2026 | $34.44 | $34.44 | $34.42 | $34.43 | $34.43 | 5.81K |
| July 17, 2026 | $34.49 | $34.49 | $34.42 | $34.43 | $34.43 | 74.39K |
| July 17, 2026 | $34.49 | $34.49 | $34.46 | $34.49 | $34.49 | 23.12K |
| July 17, 2026 | $34.50 | $34.51 | $34.46 | $34.49 | $34.49 | 196.18K |
| July 17, 2026 | $34.47 | $34.52 | $34.42 | $34.51 | $34.51 | 31.62K |
| July 17, 2026 | $34.46 | $34.49 | $34.42 | $34.47 | $34.47 | 22.68K |
| July 17, 2026 | $34.42 | $34.46 | $34.42 | $34.46 | $34.46 | 94.70K |
| July 17, 2026 | $34.42 | $34.44 | $34.39 | $34.43 | $34.43 | 75.66K |
| July 17, 2026 | $34.34 | $34.43 | $34.34 | $34.41 | $34.41 | 171.36K |
| July 17, 2026 | $34.36 | $34.38 | $34.35 | $34.35 | $34.35 | 50.58K |
| July 17, 2026 | $34.37 | $34.42 | $34.37 | $34.37 | $34.37 | 107.02K |
| July 17, 2026 | $34.46 | $34.48 | $34.39 | $34.40 | $34.40 | 133.27K |
| July 17, 2026 | $34.52 | $34.52 | $34.46 | $34.46 | $34.46 | 82.72K |
| July 17, 2026 | $34.56 | $34.56 | $34.49 | $34.53 | $34.53 | 149.08K |
| July 17, 2026 | $34.56 | $34.58 | $34.56 | $34.56 | $34.56 | 61.06K |
| July 17, 2026 | $34.53 | $34.58 | $34.53 | $34.56 | $34.56 | 30.40K |
| July 17, 2026 | $34.54 | $34.55 | $34.53 | $34.54 | $34.54 | 25.50K |
| July 17, 2026 | $34.55 | $34.57 | $34.53 | $34.53 | $34.53 | 52.36K |
| July 17, 2026 | $34.53 | $34.54 | $34.49 | $34.54 | $34.54 | 73.62K |
| July 17, 2026 | $34.54 | $34.54 | $34.53 | $34.53 | $34.53 | 35.63K |
| July 17, 2026 | $34.53 | $34.56 | $34.53 | $34.56 | $34.56 | 35.76K |
| July 17, 2026 | $34.53 | $34.55 | $34.53 | $34.53 | $34.53 | 30.40K |
| July 17, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 29.62K |
| July 17, 2026 | $34.58 | $34.59 | $34.51 | $34.52 | $34.52 | 38.89K |
| July 17, 2026 | $34.62 | $34.63 | $34.58 | $34.58 | $34.58 | 62.31K |
| July 17, 2026 | $34.60 | $34.62 | $34.59 | $34.62 | $34.62 | 36.90K |
| July 17, 2026 | $34.58 | $34.62 | $34.58 | $34.60 | $34.60 | 41.50K |
| July 17, 2026 | $34.56 | $34.58 | $34.56 | $34.58 | $34.58 | 20.29K |
| July 17, 2026 | $34.54 | $34.55 | $34.53 | $34.55 | $34.55 | 32.72K |
| July 17, 2026 | $34.56 | $34.57 | $34.52 | $34.55 | $34.55 | 60.43K |
| July 17, 2026 | $34.56 | $34.59 | $34.55 | $34.55 | $34.55 | 54.35K |
| July 17, 2026 | $34.59 | $34.59 | $34.56 | $34.56 | $34.56 | 28.52K |
| July 17, 2026 | $34.64 | $34.65 | $34.58 | $34.58 | $34.58 | 41.12K |
| July 17, 2026 | $34.69 | $34.69 | $34.64 | $34.64 | $34.64 | 46.27K |
| July 17, 2026 | $34.70 | $34.72 | $34.69 | $34.69 | $34.69 | 56.59K |
| July 17, 2026 | $34.69 | $34.71 | $34.67 | $34.70 | $34.70 | 47.95K |
| July 17, 2026 | $34.71 | $34.71 | $34.69 | $34.69 | $34.69 | 27.99K |
| July 17, 2026 | $34.65 | $34.70 | $34.65 | $34.70 | $34.70 | 55.60K |
| July 17, 2026 | $34.62 | $34.66 | $34.62 | $34.65 | $34.65 | 45.18K |
| July 17, 2026 | $34.59 | $34.60 | $34.59 | $34.60 | $34.60 | 21.22K |
| July 17, 2026 | $34.63 | $34.63 | $34.58 | $34.58 | $34.58 | 63.69K |
| July 17, 2026 | $34.56 | $34.63 | $34.56 | $34.63 | $34.63 | 71.38K |
| July 17, 2026 | $34.53 | $34.57 | $34.53 | $34.56 | $34.56 | 58.46K |
| July 17, 2026 | $34.51 | $34.53 | $34.50 | $34.53 | $34.53 | 88.44K |
| July 17, 2026 | $34.47 | $34.51 | $34.47 | $34.51 | $34.51 | 25.97K |
| July 17, 2026 | $34.46 | $34.47 | $34.42 | $34.46 | $34.46 | 101.77K |
| July 17, 2026 | $34.42 | $34.46 | $34.42 | $34.45 | $34.45 | 83.48K |
| July 17, 2026 | $34.45 | $34.45 | $34.41 | $34.42 | $34.42 | 36.19K |
| July 17, 2026 | $34.41 | $34.44 | $34.41 | $34.44 | $34.44 | 16.18K |
| July 17, 2026 | $34.44 | $34.44 | $34.41 | $34.41 | $34.41 | 26.39K |
| July 17, 2026 | $34.49 | $34.49 | $34.45 | $34.46 | $34.46 | 21.69K |
| July 17, 2026 | $34.47 | $34.51 | $34.47 | $34.50 | $34.50 | 18.32K |
| July 17, 2026 | $34.46 | $34.49 | $34.46 | $34.48 | $34.48 | 21.45K |
| July 17, 2026 | $34.45 | $34.46 | $34.44 | $34.45 | $34.45 | 19.94K |
| July 17, 2026 | $34.44 | $34.47 | $34.44 | $34.45 | $34.45 | 26.88K |
| July 17, 2026 | $34.44 | $34.45 | $34.43 | $34.44 | $34.44 | 21.94K |
| July 17, 2026 | $34.46 | $34.46 | $34.45 | $34.45 | $34.45 | 10.08K |
| July 17, 2026 | $34.50 | $34.50 | $34.47 | $34.47 | $34.47 | 27.34K |
| July 17, 2026 | $34.49 | $34.51 | $34.49 | $34.51 | $34.51 | 24.03K |
| July 17, 2026 | $34.53 | $34.54 | $34.49 | $34.50 | $34.50 | 51.25K |
| July 17, 2026 | $34.58 | $34.58 | $34.54 | $34.54 | $34.54 | 196.40K |
| July 17, 2026 | $34.67 | $34.67 | $34.58 | $34.58 | $34.58 | 117.50K |
| July 17, 2026 | $34.65 | $34.69 | $34.64 | $34.67 | $34.67 | 159.52K |
| July 17, 2026 | $34.64 | $34.65 | $34.64 | $34.65 | $34.65 | 26.60K |
| July 17, 2026 | $34.63 | $34.63 | $34.62 | $34.63 | $34.63 | 48.47K |
| July 17, 2026 | $34.60 | $34.64 | $34.59 | $34.63 | $34.63 | 42.43K |
| July 17, 2026 | $34.59 | $34.60 | $34.57 | $34.59 | $34.59 | 64.02K |
| July 17, 2026 | $34.60 | $34.60 | $34.59 | $34.59 | $34.59 | 21.75K |
| July 17, 2026 | $34.55 | $34.60 | $34.55 | $34.59 | $34.59 | 16.37K |
| July 17, 2026 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 20.27K |
| July 17, 2026 | $34.53 | $34.55 | $34.52 | $34.55 | $34.55 | 29.57K |
| July 17, 2026 | $34.57 | $34.57 | $34.54 | $34.54 | $34.54 | 26.64K |
| July 17, 2026 | $34.50 | $34.58 | $34.49 | $34.58 | $34.58 | 55.95K |
| July 17, 2026 | $34.46 | $34.49 | $34.46 | $34.49 | $34.49 | 34.98K |
| July 17, 2026 | $34.47 | $34.48 | $34.46 | $34.47 | $34.47 | 15.88K |
| July 17, 2026 | $34.45 | $34.46 | $34.45 | $34.46 | $34.46 | 20.26K |
| July 17, 2026 | $34.45 | $34.46 | $34.45 | $34.46 | $34.46 | 17.02K |
| July 17, 2026 | $34.45 | $34.46 | $34.45 | $34.46 | $34.46 | 19.81K |
| July 17, 2026 | $34.46 | $34.46 | $34.44 | $34.44 | $34.44 | 11.63K |
| July 17, 2026 | $34.45 | $34.46 | $34.44 | $34.46 | $34.46 | 14.34K |
| July 17, 2026 | $34.46 | $34.46 | $34.45 | $34.46 | $34.46 | 11.79K |
| July 17, 2026 | $34.47 | $34.47 | $34.45 | $34.46 | $34.46 | 15.34K |
| July 17, 2026 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 6.98K |
| July 17, 2026 | $34.47 | $34.48 | $34.47 | $34.47 | $34.47 | 13.82K |
| July 17, 2026 | $34.48 | $34.48 | $34.47 | $34.47 | $34.47 | 9.82K |
| July 17, 2026 | $34.49 | $34.49 | $34.48 | $34.49 | $34.49 | 23.42K |
| July 17, 2026 | $34.49 | $34.49 | $34.48 | $34.49 | $34.49 | 19.75K |
| July 17, 2026 | $34.48 | $34.49 | $34.48 | $34.48 | $34.48 | 16.14K |
| July 17, 2026 | $34.45 | $34.47 | $34.45 | $34.47 | $34.47 | 20.54K |
| July 17, 2026 | $34.46 | $34.46 | $34.45 | $34.45 | $34.45 | 13.55K |
| July 17, 2026 | $34.46 | $34.46 | $34.45 | $34.45 | $34.45 | 17.99K |
| July 17, 2026 | $34.47 | $34.47 | $34.46 | $34.46 | $34.46 | 12.37K |
| July 17, 2026 | $34.44 | $34.46 | $34.44 | $34.46 | $34.46 | 20.00K |
| July 17, 2026 | $34.44 | $34.45 | $34.44 | $34.44 | $34.44 | 13.13K |
| July 17, 2026 | $34.44 | $34.45 | $34.44 | $34.44 | $34.44 | 10.50K |
| July 17, 2026 | $34.45 | $34.46 | $34.45 | $34.45 | $34.45 | 11.80K |
| July 17, 2026 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 15.28K |
| July 17, 2026 | $34.47 | $34.48 | $34.47 | $34.47 | $34.47 | 11.77K |
| July 17, 2026 | $34.46 | $34.47 | $34.46 | $34.47 | $34.47 | 9.22K |
| July 17, 2026 | $34.47 | $34.47 | $34.45 | $34.46 | $34.46 | 15.70K |
| July 17, 2026 | $34.45 | $34.46 | $34.44 | $34.46 | $34.46 | 15.21K |
| July 17, 2026 | $34.44 | $34.45 | $34.44 | $34.45 | $34.45 | 19.39K |
| July 17, 2026 | $34.45 | $34.45 | $34.44 | $34.44 | $34.44 | 12.61K |
| July 17, 2026 | $34.44 | $34.46 | $34.44 | $34.46 | $34.46 | 16.24K |
| July 17, 2026 | $34.44 | $34.45 | $34.44 | $34.44 | $34.44 | 15.61K |
| July 17, 2026 | $34.49 | $34.49 | $34.43 | $34.44 | $34.44 | 31.36K |
| July 17, 2026 | $34.48 | $34.49 | $34.47 | $34.47 | $34.47 | 19.62K |
| July 17, 2026 | $34.48 | $34.49 | $34.47 | $34.49 | $34.49 | 44.20K |
| July 17, 2026 | $34.47 | $34.48 | $34.47 | $34.48 | $34.48 | 18.31K |
| July 17, 2026 | $34.49 | $34.49 | $34.48 | $34.48 | $34.48 | 15.24K |
| July 17, 2026 | $34.46 | $34.49 | $34.46 | $34.48 | $34.48 | 12.54K |
| July 17, 2026 | $34.45 | $34.47 | $34.45 | $34.46 | $34.46 | 23.26K |
| July 17, 2026 | $34.45 | $34.46 | $34.44 | $34.44 | $34.44 | 17.92K |
| July 17, 2026 | $34.45 | $34.48 | $34.45 | $34.45 | $34.45 | 42.20K |
| July 17, 2026 | $34.41 | $34.45 | $34.41 | $34.45 | $34.45 | 73.22K |
| July 17, 2026 | $34.40 | $34.41 | $34.39 | $34.41 | $34.41 | 15.81K |
| July 17, 2026 | $34.39 | $34.41 | $34.39 | $34.41 | $34.41 | 14.99K |
| July 17, 2026 | $34.42 | $34.42 | $34.37 | $34.40 | $34.40 | 60.57K |
| July 17, 2026 | $34.44 | $34.45 | $34.42 | $34.42 | $34.42 | 19.57K |
| July 17, 2026 | $34.43 | $34.45 | $34.43 | $34.44 | $34.44 | 25.28K |
| July 17, 2026 | $34.42 | $34.44 | $34.42 | $34.44 | $34.44 | 26.18K |
| July 17, 2026 | $34.41 | $34.42 | $34.41 | $34.41 | $34.41 | 25.01K |
| July 17, 2026 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 7.97K |
| July 17, 2026 | $34.39 | $34.41 | $34.39 | $34.41 | $34.41 | 17.13K |
| July 17, 2026 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 6.73K |
| July 17, 2026 | $34.39 | $34.40 | $34.39 | $34.40 | $34.40 | 16.82K |
| July 17, 2026 | $34.41 | $34.41 | $34.40 | $34.41 | $34.41 | 11.74K |
| July 17, 2026 | $34.39 | $34.41 | $34.39 | $34.41 | $34.41 | 25.15K |
| July 17, 2026 | $34.33 | $34.41 | $34.33 | $34.40 | $34.40 | 66.85K |
| July 17, 2026 | $34.32 | $34.34 | $34.32 | $34.33 | $34.33 | 25.14K |
| July 17, 2026 | $34.33 | $34.33 | $34.32 | $34.32 | $34.32 | 15.99K |
| July 17, 2026 | $34.32 | $34.33 | $34.32 | $34.32 | $34.32 | 17.89K |
| July 17, 2026 | $34.34 | $34.34 | $34.32 | $34.32 | $34.32 | 12.90K |
| July 17, 2026 | $34.32 | $34.33 | $34.31 | $34.33 | $34.33 | 18.15K |
| July 17, 2026 | $34.34 | $34.34 | $34.33 | $34.33 | $34.33 | 10.20K |
| July 17, 2026 | $34.35 | $34.35 | $34.34 | $34.34 | $34.34 | 10.41K |
| July 17, 2026 | $34.35 | $34.36 | $34.34 | $34.36 | $34.36 | 38.47K |
| July 17, 2026 | $34.37 | $34.37 | $34.34 | $34.35 | $34.35 | 26.13K |
| July 17, 2026 | $34.39 | $34.40 | $34.37 | $34.37 | $34.37 | 24.23K |
| July 17, 2026 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 13.24K |
| July 17, 2026 | $34.41 | $34.41 | $34.39 | $34.39 | $34.39 | 24.68K |
| July 17, 2026 | $34.41 | $34.41 | $34.40 | $34.40 | $34.40 | 19.26K |
| July 17, 2026 | $34.40 | $34.42 | $34.40 | $34.41 | $34.41 | 20.50K |
| July 17, 2026 | $34.40 | $34.41 | $34.40 | $34.40 | $34.40 | 16.04K |
| July 17, 2026 | $34.38 | $34.39 | $34.38 | $34.39 | $34.39 | 25.68K |
| July 17, 2026 | $34.39 | $34.39 | $34.37 | $34.39 | $34.39 | 25.70K |
| July 17, 2026 | $34.38 | $34.39 | $34.38 | $34.39 | $34.39 | 14.73K |
| July 17, 2026 | $34.42 | $34.42 | $34.39 | $34.39 | $34.39 | 38.00K |
| July 17, 2026 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 8.84K |
| July 17, 2026 | $34.42 | $34.44 | $34.42 | $34.44 | $34.44 | 13.71K |
| July 17, 2026 | $34.41 | $34.42 | $34.41 | $34.42 | $34.42 | 17.11K |
| July 17, 2026 | $34.43 | $34.43 | $34.41 | $34.41 | $34.41 | 10.94K |
| July 17, 2026 | $34.43 | $34.44 | $34.42 | $34.44 | $34.44 | 15.00K |
| July 17, 2026 | $34.41 | $34.42 | $34.41 | $34.42 | $34.42 | 11.26K |
| July 17, 2026 | $34.41 | $34.41 | $34.39 | $34.41 | $34.41 | 17.03K |
| July 17, 2026 | $34.43 | $34.43 | $34.41 | $34.42 | $34.42 | 19.63K |
| July 17, 2026 | $34.39 | $34.42 | $34.39 | $34.42 | $34.42 | 12.60K |
| July 17, 2026 | $34.40 | $34.41 | $34.39 | $34.40 | $34.40 | 16.80K |
| July 17, 2026 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 9.18K |
| July 17, 2026 | $34.42 | $34.42 | $34.40 | $34.41 | $34.41 | 1.30K |
| July 17, 2026 | $34.41 | $34.42 | $34.41 | $34.42 | $34.42 | 2.05K |
| July 17, 2026 | $34.39 | $34.41 | $34.38 | $34.41 | $34.41 | 48.60K |
| July 17, 2026 | $34.42 | $34.42 | $34.40 | $34.40 | $34.40 | 13.05K |
| July 17, 2026 | $34.44 | $34.44 | $34.42 | $34.42 | $34.42 | 8.78K |
| July 17, 2026 | $34.43 | $34.45 | $34.43 | $34.45 | $34.45 | 9.00K |
| July 17, 2026 | $34.42 | $34.43 | $34.41 | $34.43 | $34.43 | 18.99K |
| July 17, 2026 | $34.42 | $34.44 | $34.42 | $34.43 | $34.43 | 15.14K |
| July 17, 2026 | $34.46 | $34.46 | $34.42 | $34.42 | $34.42 | 11.64K |
| July 17, 2026 | $34.47 | $34.47 | $34.46 | $34.46 | $34.46 | 7.66K |
| July 17, 2026 | $34.48 | $34.49 | $34.48 | $34.48 | $34.48 | 18.44K |
| July 17, 2026 | $34.47 | $34.48 | $34.47 | $34.48 | $34.48 | 10.04K |
| July 17, 2026 | $34.48 | $34.48 | $34.46 | $34.47 | $34.47 | 13.92K |
| July 17, 2026 | $34.47 | $34.48 | $34.47 | $34.48 | $34.48 | 12.35K |
| July 17, 2026 | $34.50 | $34.50 | $34.48 | $34.48 | $34.48 | 19.98K |
| July 17, 2026 | $34.50 | $34.51 | $34.49 | $34.51 | $34.51 | 1.20K |
| July 17, 2026 | $34.46 | $34.49 | $34.46 | $34.49 | $34.49 | 12.96K |
| July 17, 2026 | $34.45 | $34.46 | $34.44 | $34.45 | $34.45 | 20.06K |
| July 17, 2026 | $34.45 | $34.45 | $34.44 | $34.45 | $34.45 | 11.25K |
| July 17, 2026 | $34.44 | $34.45 | $34.44 | $34.45 | $34.45 | 11.72K |
| July 17, 2026 | $34.45 | $34.45 | $34.44 | $34.44 | $34.44 | 14.10K |
| July 17, 2026 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 8.17K |
| July 17, 2026 | $34.43 | $34.44 | $34.42 | $34.43 | $34.43 | 13.16K |
| July 17, 2026 | $34.41 | $34.43 | $34.41 | $34.42 | $34.42 | 13.04K |
| July 17, 2026 | $34.40 | $34.42 | $34.40 | $34.41 | $34.41 | 13.80K |
| July 17, 2026 | $34.42 | $34.42 | $34.39 | $34.40 | $34.40 | 32.64K |
| July 17, 2026 | $34.45 | $34.46 | $34.42 | $34.42 | $34.42 | 19.18K |
| July 17, 2026 | $34.47 | $34.47 | $34.45 | $34.45 | $34.45 | 22.27K |
| July 17, 2026 | $34.48 | $34.49 | $34.47 | $34.47 | $34.47 | 16.27K |
| July 17, 2026 | $34.45 | $34.47 | $34.45 | $34.47 | $34.47 | 16.22K |
| July 17, 2026 | $34.47 | $34.47 | $34.46 | $34.46 | $34.46 | 10.28K |
| July 17, 2026 | $34.48 | $34.48 | $34.47 | $34.47 | $34.47 | 8.86K |
| July 17, 2026 | $34.48 | $34.49 | $34.48 | $34.48 | $34.48 | 10.88K |
| July 17, 2026 | $34.47 | $34.48 | $34.47 | $34.48 | $34.48 | 6.43K |
| July 17, 2026 | $34.47 | $34.47 | $34.46 | $34.46 | $34.46 | 12.15K |
| July 17, 2026 | $34.46 | $34.46 | $34.45 | $34.45 | $34.45 | 24.11K |
| July 17, 2026 | $34.46 | $34.46 | $34.45 | $34.46 | $34.46 | 2.98K |
| July 17, 2026 | $34.47 | $34.47 | $34.45 | $34.46 | $34.46 | 6.25K |
| July 17, 2026 | $34.49 | $34.49 | $34.45 | $34.47 | $34.47 | 36.91K |
| July 17, 2026 | $34.48 | $34.51 | $34.48 | $34.49 | $34.49 | 24.38K |
| July 17, 2026 | $34.48 | $34.49 | $34.47 | $34.47 | $34.47 | 14.09K |
| July 17, 2026 | $34.51 | $34.51 | $34.46 | $34.48 | $34.48 | 15.27K |
| July 17, 2026 | $34.50 | $34.52 | $34.49 | $34.52 | $34.52 | 12.97K |
| July 17, 2026 | $34.55 | $34.55 | $34.49 | $34.49 | $34.49 | 29.26K |
| July 17, 2026 | $34.56 | $34.56 | $34.55 | $34.55 | $34.55 | 15.33K |
| July 17, 2026 | $34.55 | $34.56 | $34.55 | $34.56 | $34.56 | 8.40K |
| July 17, 2026 | $34.56 | $34.56 | $34.53 | $34.54 | $34.54 | 24.81K |
| July 17, 2026 | $34.59 | $34.59 | $34.56 | $34.56 | $34.56 | 10.58K |
| July 17, 2026 | $34.66 | $34.67 | $34.59 | $34.59 | $34.59 | 16.77K |
| July 17, 2026 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 7.85K |
| July 17, 2026 | $34.69 | $34.69 | $34.67 | $34.67 | $34.67 | 10.82K |
| July 17, 2026 | $34.66 | $34.67 | $34.65 | $34.67 | $34.67 | 22.28K |
| July 17, 2026 | $34.67 | $34.68 | $34.67 | $34.67 | $34.67 | 10.00K |
| July 17, 2026 | $34.71 | $34.71 | $34.69 | $34.69 | $34.69 | 14.60K |
| July 17, 2026 | $34.69 | $34.72 | $34.69 | $34.72 | $34.72 | 15.49K |
| July 17, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 5.69K |
| July 17, 2026 | $34.70 | $34.71 | $34.70 | $34.71 | $34.71 | 8.21K |
| July 17, 2026 | $34.67 | $34.70 | $34.66 | $34.69 | $34.69 | 27.19K |
| July 17, 2026 | $34.70 | $34.71 | $34.68 | $34.68 | $34.68 | 12.75K |
| July 17, 2026 | $34.70 | $34.71 | $34.70 | $34.70 | $34.70 | 15.91K |
| July 17, 2026 | $34.72 | $34.72 | $34.69 | $34.70 | $34.70 | 22.52K |
| July 17, 2026 | $34.70 | $34.71 | $34.70 | $34.71 | $34.71 | 11.02K |
| July 17, 2026 | $34.72 | $34.72 | $34.70 | $34.70 | $34.70 | 6.96K |
| July 17, 2026 | $34.69 | $34.72 | $34.69 | $34.72 | $34.72 | 15.96K |
| July 17, 2026 | $34.67 | $34.69 | $34.67 | $34.69 | $34.69 | 13.52K |
| July 17, 2026 | $34.69 | $34.69 | $34.66 | $34.67 | $34.67 | 21.55K |
| July 17, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 4.83K |
| July 17, 2026 | $34.70 | $34.70 | $34.69 | $34.70 | $34.70 | 9.75K |
| July 17, 2026 | $34.69 | $34.70 | $34.69 | $34.70 | $34.70 | 8.22K |
| July 17, 2026 | $34.67 | $34.69 | $34.67 | $34.69 | $34.69 | 11.44K |
| July 17, 2026 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 16.93K |
| July 17, 2026 | $34.71 | $34.71 | $34.69 | $34.69 | $34.69 | 9.10K |
| July 17, 2026 | $34.70 | $34.72 | $34.70 | $34.71 | $34.71 | 13.56K |
| July 17, 2026 | $34.69 | $34.70 | $34.69 | $34.70 | $34.70 | 12.64K |
| July 17, 2026 | $34.74 | $34.74 | $34.67 | $34.70 | $34.70 | 26.99K |
| July 17, 2026 | $34.76 | $34.77 | $34.72 | $34.73 | $34.73 | 15.88K |
| July 17, 2026 | $34.77 | $34.77 | $34.74 | $34.76 | $34.76 | 19.10K |
| July 17, 2026 | $34.76 | $34.77 | $34.75 | $34.77 | $34.77 | 10.69K |
| July 17, 2026 | $34.75 | $34.76 | $34.74 | $34.75 | $34.75 | 14.03K |
| July 17, 2026 | $34.76 | $34.77 | $34.74 | $34.76 | $34.76 | 10.19K |
| July 17, 2026 | $34.83 | $34.84 | $34.77 | $34.77 | $34.77 | 42.12K |
| July 17, 2026 | $34.82 | $34.84 | $34.81 | $34.83 | $34.83 | 26.64K |
| July 17, 2026 | $34.81 | $34.82 | $34.81 | $34.81 | $34.81 | 22.74K |
| July 17, 2026 | $34.81 | $34.83 | $34.81 | $34.82 | $34.82 | 14.37K |
| July 17, 2026 | $34.78 | $34.80 | $34.78 | $34.80 | $34.80 | 16.68K |
| July 17, 2026 | $34.76 | $34.78 | $34.76 | $34.78 | $34.78 | 12.44K |
| July 17, 2026 | $34.76 | $34.76 | $34.75 | $34.75 | $34.75 | 14.68K |