The Cooper Companies, Inc.
COO · NASDAQ
Market closed$71.71$-1.39 (-1.90%)After hours $71.71 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $71.71 | $71.71 | $71.71 | $71.71 | $71.71 | 151.00 |
| July 17, 2026 | $71.71 | $71.71 | $71.71 | $71.71 | $71.71 | 684.00 |
| July 17, 2026 | $71.71 | $71.71 | $71.71 | $71.71 | $71.71 | 368.44K |
| July 17, 2026 | $71.73 | $71.76 | $71.71 | $71.76 | $71.76 | 57.64K |
| July 17, 2026 | $71.74 | $71.76 | $71.70 | $71.76 | $71.76 | 52.11K |
| July 17, 2026 | $71.80 | $71.80 | $71.74 | $71.74 | $71.74 | 24.40K |
| July 17, 2026 | $71.73 | $71.79 | $71.73 | $71.79 | $71.79 | 21.77K |
| July 17, 2026 | $71.57 | $71.73 | $71.57 | $71.71 | $71.71 | 28.41K |
| July 17, 2026 | $71.45 | $71.59 | $71.45 | $71.59 | $71.59 | 16.18K |
| July 17, 2026 | $71.50 | $71.50 | $71.46 | $71.47 | $71.47 | 7.79K |
| July 17, 2026 | $71.53 | $71.53 | $71.49 | $71.49 | $71.49 | 5.21K |
| July 17, 2026 | $71.54 | $71.55 | $71.51 | $71.54 | $71.54 | 7.88K |
| July 17, 2026 | $71.62 | $71.68 | $71.55 | $71.55 | $71.55 | 18.75K |
| July 17, 2026 | $71.74 | $71.77 | $71.72 | $71.73 | $71.73 | 4.12K |
| July 17, 2026 | $71.78 | $71.79 | $71.74 | $71.74 | $71.74 | 9.14K |
| July 17, 2026 | $71.80 | $71.81 | $71.78 | $71.79 | $71.79 | 3.09K |
| July 17, 2026 | $71.83 | $71.83 | $71.79 | $71.80 | $71.80 | 7.61K |
| July 17, 2026 | $71.87 | $71.90 | $71.85 | $71.85 | $71.85 | 20.38K |
| July 17, 2026 | $71.86 | $71.88 | $71.86 | $71.88 | $71.88 | 2.69K |
| July 17, 2026 | $71.86 | $71.91 | $71.86 | $71.89 | $71.89 | 2.39K |
| July 17, 2026 | $71.90 | $71.90 | $71.84 | $71.86 | $71.86 | 6.04K |
| July 17, 2026 | $71.87 | $71.90 | $71.87 | $71.88 | $71.88 | 2.78K |
| July 17, 2026 | $71.80 | $71.85 | $71.79 | $71.85 | $71.85 | 4.97K |
| July 17, 2026 | $71.80 | $71.80 | $71.78 | $71.79 | $71.79 | 2.48K |
| July 17, 2026 | $71.75 | $71.80 | $71.75 | $71.79 | $71.79 | 3.54K |
| July 17, 2026 | $71.82 | $71.86 | $71.78 | $71.78 | $71.78 | 3.58K |
| July 17, 2026 | $71.80 | $71.82 | $71.79 | $71.82 | $71.82 | 3.28K |
| July 17, 2026 | $71.80 | $71.82 | $71.78 | $71.79 | $71.79 | 4.75K |
| July 17, 2026 | $71.79 | $71.79 | $71.78 | $71.79 | $71.79 | 3.34K |
| July 17, 2026 | $71.82 | $71.82 | $71.77 | $71.77 | $71.77 | 2.64K |
| July 17, 2026 | $71.86 | $71.86 | $71.81 | $71.82 | $71.82 | 4.00K |
| July 17, 2026 | $71.83 | $71.87 | $71.82 | $71.86 | $71.86 | 3.71K |
| July 17, 2026 | $71.82 | $71.82 | $71.78 | $71.82 | $71.82 | 3.24K |
| July 17, 2026 | $71.89 | $71.89 | $71.83 | $71.88 | $71.88 | 4.60K |
| July 17, 2026 | $71.90 | $71.91 | $71.90 | $71.91 | $71.91 | 1.33K |
| July 17, 2026 | $71.93 | $71.93 | $71.90 | $71.92 | $71.92 | 1.87K |
| July 17, 2026 | $71.91 | $71.96 | $71.91 | $71.91 | $71.91 | 2.40K |
| July 17, 2026 | $71.93 | $71.93 | $71.90 | $71.90 | $71.90 | 1.27K |
| July 17, 2026 | $71.94 | $71.96 | $71.90 | $71.96 | $71.96 | 2.66K |
| July 17, 2026 | $71.92 | $71.97 | $71.91 | $71.94 | $71.94 | 2.53K |
| July 17, 2026 | $71.87 | $71.93 | $71.87 | $71.90 | $71.90 | 2.20K |
| July 17, 2026 | $71.84 | $71.87 | $71.84 | $71.86 | $71.86 | 788.00 |
| July 17, 2026 | $71.82 | $71.84 | $71.80 | $71.82 | $71.82 | 3.95K |
| July 17, 2026 | $71.82 | $71.86 | $71.82 | $71.83 | $71.83 | 1.47K |
| July 17, 2026 | $71.88 | $71.90 | $71.82 | $71.82 | $71.82 | 1.91K |
| July 17, 2026 | $71.91 | $71.94 | $71.86 | $71.88 | $71.88 | 3.04K |
| July 17, 2026 | $71.88 | $71.93 | $71.85 | $71.93 | $71.93 | 4.19K |
| July 17, 2026 | $71.86 | $71.89 | $71.85 | $71.85 | $71.85 | 1.81K |
| July 17, 2026 | $71.90 | $71.90 | $71.85 | $71.86 | $71.86 | 5.65K |
| July 17, 2026 | $71.89 | $71.91 | $71.89 | $71.90 | $71.90 | 2.21K |
| July 17, 2026 | $71.94 | $71.94 | $71.89 | $71.89 | $71.89 | 1.37K |
| July 17, 2026 | $71.90 | $71.93 | $71.90 | $71.93 | $71.93 | 2.35K |
| July 17, 2026 | $71.90 | $71.90 | $71.89 | $71.90 | $71.90 | 3.38K |
| July 17, 2026 | $71.92 | $71.92 | $71.90 | $71.92 | $71.92 | 377.22 |
| July 17, 2026 | $71.93 | $71.93 | $71.91 | $71.91 | $71.91 | 1.86K |
| July 17, 2026 | $71.92 | $71.96 | $71.92 | $71.96 | $71.96 | 640.00 |
| July 17, 2026 | $71.91 | $71.94 | $71.91 | $71.92 | $71.92 | 2.64K |
| July 17, 2026 | $71.94 | $71.94 | $71.90 | $71.91 | $71.91 | 2.36K |
| July 17, 2026 | $71.94 | $71.94 | $71.91 | $71.94 | $71.94 | 4.79K |
| July 17, 2026 | $71.90 | $71.92 | $71.90 | $71.92 | $71.92 | 1.40K |
| July 17, 2026 | $71.91 | $71.91 | $71.90 | $71.90 | $71.90 | 1.41K |
| July 17, 2026 | $71.92 | $71.96 | $71.89 | $71.91 | $71.91 | 2.94K |
| July 17, 2026 | $71.96 | $71.99 | $71.95 | $71.95 | $71.95 | 4.99K |
| July 17, 2026 | $71.99 | $72.03 | $71.99 | $72.03 | $72.03 | 1.18K |
| July 17, 2026 | $71.98 | $71.98 | $71.87 | $71.98 | $71.98 | 1.02K |
| July 17, 2026 | $71.97 | $72.01 | $71.95 | $72.01 | $72.01 | 2.06K |
| July 17, 2026 | $71.98 | $71.99 | $71.90 | $71.90 | $71.90 | 2.20K |
| July 17, 2026 | $71.88 | $71.96 | $71.88 | $71.92 | $71.92 | 1.68K |
| July 17, 2026 | $71.88 | $71.91 | $71.87 | $71.91 | $71.91 | 1.21K |
| July 17, 2026 | $71.85 | $71.89 | $71.85 | $71.87 | $71.87 | 1.21K |
| July 17, 2026 | $71.83 | $71.87 | $71.83 | $71.85 | $71.85 | 2.08K |
| July 17, 2026 | $71.87 | $71.88 | $71.83 | $71.84 | $71.84 | 12.97K |
| July 17, 2026 | $71.89 | $71.89 | $71.87 | $71.87 | $71.87 | 1.74K |
| July 17, 2026 | $71.92 | $71.92 | $71.87 | $71.90 | $71.90 | 4.96K |
| July 17, 2026 | $71.90 | $71.92 | $71.90 | $71.92 | $71.92 | 744.00 |
| July 17, 2026 | $71.88 | $71.91 | $71.88 | $71.90 | $71.90 | 2.98K |
| July 17, 2026 | $71.94 | $71.94 | $71.89 | $71.89 | $71.89 | 5.75K |
| July 17, 2026 | $71.93 | $71.94 | $71.93 | $71.93 | $71.93 | 1.06K |
| July 17, 2026 | $71.94 | $71.94 | $71.93 | $71.93 | $71.93 | 1.28K |
| July 17, 2026 | $71.97 | $71.97 | $71.93 | $71.93 | $71.93 | 1.16K |
| July 17, 2026 | $71.97 | $71.99 | $71.92 | $71.95 | $71.95 | 1.62K |
| July 17, 2026 | $71.96 | $71.99 | $71.96 | $71.99 | $71.99 | 1.41K |
| July 17, 2026 | $71.99 | $72.02 | $71.94 | $71.96 | $71.96 | 2.48K |
| July 17, 2026 | $71.99 | $71.99 | $71.94 | $71.99 | $71.99 | 1.69K |
| July 17, 2026 | $71.94 | $72.00 | $71.94 | $72.00 | $72.00 | 3.64K |
| July 17, 2026 | $71.94 | $71.96 | $71.94 | $71.96 | $71.96 | 856.00 |
| July 17, 2026 | $71.92 | $71.94 | $71.90 | $71.94 | $71.94 | 1.75K |
| July 17, 2026 | $71.90 | $71.92 | $71.85 | $71.90 | $71.90 | 2.95K |
| July 17, 2026 | $71.89 | $71.91 | $71.89 | $71.91 | $71.91 | 706.00 |
| July 17, 2026 | $71.88 | $71.89 | $71.87 | $71.88 | $71.88 | 1.75K |
| July 17, 2026 | $71.85 | $71.89 | $71.85 | $71.88 | $71.88 | 1.85K |
| July 17, 2026 | $71.80 | $71.84 | $71.78 | $71.84 | $71.84 | 4.54K |
| July 17, 2026 | $71.83 | $71.83 | $71.80 | $71.81 | $71.81 | 3.24K |
| July 17, 2026 | $71.87 | $71.88 | $71.84 | $71.84 | $71.84 | 2.17K |
| July 17, 2026 | $71.86 | $71.90 | $71.86 | $71.90 | $71.90 | 5.59K |
| July 17, 2026 | $71.84 | $71.86 | $71.84 | $71.86 | $71.86 | 3.11K |
| July 17, 2026 | $71.85 | $71.88 | $71.85 | $71.86 | $71.86 | 5.73K |
| July 17, 2026 | $71.86 | $71.89 | $71.85 | $71.85 | $71.85 | 1.78K |
| July 17, 2026 | $71.88 | $71.89 | $71.87 | $71.87 | $71.87 | 2.82K |
| July 17, 2026 | $71.90 | $71.90 | $71.86 | $71.89 | $71.89 | 537.00 |
| July 17, 2026 | $71.83 | $71.88 | $71.83 | $71.88 | $71.88 | 4.06K |
| July 17, 2026 | $71.88 | $71.89 | $71.85 | $71.86 | $71.86 | 2.27K |
| July 17, 2026 | $71.87 | $71.89 | $71.85 | $71.89 | $71.89 | 1.75K |
| July 17, 2026 | $71.85 | $71.89 | $71.85 | $71.87 | $71.87 | 5.66K |
| July 17, 2026 | $71.82 | $71.84 | $71.82 | $71.83 | $71.83 | 8.00 |
| July 17, 2026 | $71.84 | $71.85 | $71.84 | $71.84 | $71.84 | 1.33K |
| July 17, 2026 | $71.78 | $71.84 | $71.78 | $71.84 | $71.84 | 2.55K |
| July 17, 2026 | $71.81 | $71.81 | $71.80 | $71.80 | $71.80 | 1.34K |
| July 17, 2026 | $71.76 | $71.77 | $71.76 | $71.77 | $71.77 | 1.00K |
| July 17, 2026 | $71.75 | $71.76 | $71.75 | $71.76 | $71.76 | 285.00 |
| July 17, 2026 | $71.78 | $71.78 | $71.75 | $71.75 | $71.75 | 1.33K |
| July 17, 2026 | $71.76 | $71.78 | $71.76 | $71.78 | $71.78 | 1.20K |
| July 17, 2026 | $71.78 | $71.79 | $71.77 | $71.77 | $71.77 | 1.05K |
| July 17, 2026 | $71.76 | $71.78 | $71.75 | $71.78 | $71.78 | 849.77 |
| July 17, 2026 | $71.73 | $71.77 | $71.73 | $71.76 | $71.76 | 3.43K |
| July 17, 2026 | $71.71 | $71.75 | $71.70 | $71.75 | $71.75 | 3.91K |
| July 17, 2026 | $71.68 | $71.70 | $71.67 | $71.68 | $71.68 | 1.09K |
| July 17, 2026 | $71.70 | $71.70 | $71.65 | $71.67 | $71.67 | 4.75K |
| July 17, 2026 | $71.72 | $71.74 | $71.69 | $71.73 | $71.73 | 1.76K |
| July 17, 2026 | $71.67 | $71.75 | $71.67 | $71.73 | $71.73 | 259.38 |
| July 17, 2026 | $71.65 | $71.71 | $71.65 | $71.71 | $71.71 | 2.60K |
| July 17, 2026 | $71.64 | $71.65 | $71.64 | $71.65 | $71.65 | 10.52K |
| July 17, 2026 | $71.63 | $71.63 | $71.62 | $71.62 | $71.62 | 428.00 |
| July 17, 2026 | $71.60 | $71.64 | $71.60 | $71.62 | $71.62 | 1.45K |
| July 17, 2026 | $71.61 | $71.62 | $71.61 | $71.61 | $71.61 | 732.00 |
| July 17, 2026 | $71.62 | $71.62 | $71.60 | $71.62 | $71.62 | 426.62 |
| July 17, 2026 | $71.62 | $71.63 | $71.60 | $71.62 | $71.62 | 2.69K |
| July 17, 2026 | $71.65 | $71.66 | $71.63 | $71.65 | $71.65 | 1.21K |
| July 17, 2026 | $71.64 | $71.66 | $71.61 | $71.65 | $71.65 | 2.03K |
| July 17, 2026 | $71.58 | $71.64 | $71.56 | $71.64 | $71.64 | 5.70K |
| July 17, 2026 | $71.61 | $71.69 | $71.57 | $71.67 | $71.67 | 1.51K |
| July 17, 2026 | $71.63 | $71.67 | $71.61 | $71.63 | $71.63 | 951.00 |
| July 17, 2026 | $71.71 | $71.71 | $71.62 | $71.71 | $71.71 | 4.82K |
| July 17, 2026 | $71.73 | $71.76 | $71.72 | $71.73 | $71.73 | 2.92K |
| July 17, 2026 | $71.72 | $71.73 | $71.72 | $71.73 | $71.73 | 968.20 |
| July 17, 2026 | $71.73 | $71.77 | $71.71 | $71.73 | $71.73 | 64.80 |
| July 17, 2026 | $71.70 | $71.75 | $71.69 | $71.73 | $71.73 | 336.00 |
| July 17, 2026 | $71.76 | $71.76 | $71.73 | $71.73 | $71.73 | 1.52K |
| July 17, 2026 | $71.76 | $71.76 | $71.75 | $71.76 | $71.76 | 967.00 |
| July 17, 2026 | $71.76 | $71.77 | $71.75 | $71.76 | $71.76 | 701.20 |
| July 17, 2026 | $71.76 | $71.78 | $71.73 | $71.78 | $71.78 | 1.73K |
| July 17, 2026 | $71.75 | $71.76 | $71.73 | $71.75 | $71.75 | 1.11K |
| July 17, 2026 | $71.75 | $71.77 | $71.73 | $71.75 | $71.75 | 984.00 |
| July 17, 2026 | $71.82 | $71.82 | $71.74 | $71.74 | $71.74 | 2.68K |
| July 17, 2026 | $71.79 | $71.82 | $71.79 | $71.82 | $71.82 | 1.46K |
| July 17, 2026 | $71.79 | $71.81 | $71.79 | $71.80 | $71.80 | 2.40K |
| July 17, 2026 | $71.78 | $71.81 | $71.77 | $71.77 | $71.77 | 1.02K |
| July 17, 2026 | $71.77 | $71.87 | $71.75 | $71.77 | $71.77 | 1.11K |
| July 17, 2026 | $71.76 | $71.78 | $71.75 | $71.78 | $71.78 | 953.00 |
| July 17, 2026 | $71.72 | $71.77 | $71.72 | $71.76 | $71.76 | 1.13K |
| July 17, 2026 | $71.72 | $71.74 | $71.70 | $71.72 | $71.72 | 982.00 |
| July 17, 2026 | $71.79 | $71.80 | $71.75 | $71.75 | $71.75 | 905.49 |
| July 17, 2026 | $71.85 | $71.85 | $71.80 | $71.82 | $71.82 | 1.50K |
| July 17, 2026 | $71.91 | $71.96 | $71.87 | $71.87 | $71.87 | 1.73K |
| July 17, 2026 | $71.88 | $71.90 | $71.87 | $71.90 | $71.90 | 1.30K |
| July 17, 2026 | $71.94 | $71.94 | $71.88 | $71.89 | $71.89 | 442.00 |
| July 17, 2026 | $72.00 | $72.00 | $71.91 | $71.95 | $71.95 | 3.34K |
| July 17, 2026 | $72.05 | $72.05 | $71.96 | $71.98 | $71.98 | 4.08K |
| July 17, 2026 | $72.01 | $72.06 | $71.99 | $72.06 | $72.06 | 3.37K |
| July 17, 2026 | $71.96 | $72.01 | $71.96 | $72.01 | $72.01 | 2.45K |
| July 17, 2026 | $71.91 | $71.96 | $71.90 | $71.94 | $71.94 | 1.35K |
| July 17, 2026 | $71.89 | $71.90 | $71.87 | $71.89 | $71.89 | 763.82 |
| July 17, 2026 | $71.85 | $71.88 | $71.82 | $71.88 | $71.88 | 3.34K |
| July 17, 2026 | $71.86 | $71.86 | $71.84 | $71.85 | $71.85 | 2.80K |
| July 17, 2026 | $71.84 | $71.92 | $71.84 | $71.85 | $71.85 | 635.00 |
| July 17, 2026 | $71.91 | $71.91 | $71.84 | $71.84 | $71.84 | 2.46K |
| July 17, 2026 | $71.92 | $71.92 | $71.88 | $71.88 | $71.88 | 1.85K |
| July 17, 2026 | $71.91 | $71.92 | $71.88 | $71.91 | $71.91 | 443.00 |
| July 17, 2026 | $71.91 | $71.94 | $71.90 | $71.94 | $71.94 | 1.14K |
| July 17, 2026 | $71.91 | $71.95 | $71.90 | $71.92 | $71.92 | 849.00 |
| July 17, 2026 | $71.98 | $71.99 | $71.91 | $71.93 | $71.93 | 3.76K |
| July 17, 2026 | $71.91 | $71.97 | $71.91 | $71.95 | $71.95 | 3.30K |
| July 17, 2026 | $71.91 | $71.93 | $71.91 | $71.91 | $71.91 | 1.20K |
| July 17, 2026 | $71.90 | $71.93 | $71.90 | $71.91 | $71.91 | 1.29K |
| July 17, 2026 | $71.90 | $71.91 | $71.87 | $71.91 | $71.91 | 2.46K |
| July 17, 2026 | $71.92 | $71.93 | $71.91 | $71.91 | $71.91 | 501.00 |
| July 17, 2026 | $71.93 | $71.93 | $71.91 | $71.92 | $71.92 | 820.00 |
| July 17, 2026 | $71.95 | $71.95 | $71.92 | $71.92 | $71.92 | 1.50K |
| July 17, 2026 | $71.93 | $71.96 | $71.93 | $71.94 | $71.94 | 564.00 |
| July 17, 2026 | $71.93 | $71.93 | $71.92 | $71.92 | $71.92 | 869.00 |
| July 17, 2026 | $71.93 | $71.94 | $71.90 | $71.92 | $71.92 | 889.00 |
| July 17, 2026 | $71.93 | $71.96 | $71.92 | $71.92 | $71.92 | 1.55K |
| July 17, 2026 | $71.97 | $71.99 | $71.92 | $71.93 | $71.93 | 1.87K |
| July 17, 2026 | $71.99 | $71.99 | $71.93 | $71.95 | $71.95 | 5.09K |
| July 17, 2026 | $71.98 | $72.03 | $71.97 | $71.99 | $71.99 | 451.87 |
| July 17, 2026 | $71.98 | $71.99 | $71.96 | $71.98 | $71.98 | 1.27K |
| July 17, 2026 | $71.97 | $71.98 | $71.97 | $71.98 | $71.98 | 805.00 |
| July 17, 2026 | $71.97 | $72.00 | $71.95 | $71.97 | $71.97 | 2.15K |
| July 17, 2026 | $72.00 | $72.03 | $71.98 | $71.99 | $71.99 | 1.86K |
| July 17, 2026 | $72.04 | $72.04 | $72.00 | $72.02 | $72.02 | 2.38K |
| July 17, 2026 | $71.90 | $72.02 | $71.90 | $72.02 | $72.02 | 4.26K |
| July 17, 2026 | $71.97 | $71.98 | $71.97 | $71.97 | $71.97 | 915.00 |
| July 17, 2026 | $71.98 | $71.98 | $71.97 | $71.97 | $71.97 | 739.00 |
| July 17, 2026 | $71.96 | $71.97 | $71.95 | $71.97 | $71.97 | 935.00 |
| July 17, 2026 | $71.97 | $71.97 | $71.94 | $71.96 | $71.96 | 1.29K |
| July 17, 2026 | $71.95 | $71.95 | $71.91 | $71.94 | $71.94 | 1.70K |
| July 17, 2026 | $71.81 | $71.91 | $71.81 | $71.91 | $71.91 | 737.65 |
| July 17, 2026 | $71.89 | $71.92 | $71.80 | $71.89 | $71.89 | 1.47K |
| July 17, 2026 | $71.85 | $71.89 | $71.80 | $71.89 | $71.89 | 966.35 |
| July 17, 2026 | $71.85 | $71.91 | $71.85 | $71.87 | $71.87 | 2.45K |
| July 17, 2026 | $71.82 | $71.86 | $71.82 | $71.85 | $71.85 | 12.91K |
| July 17, 2026 | $71.80 | $71.80 | $71.76 | $71.78 | $71.78 | 9.71K |
| July 17, 2026 | $71.78 | $71.82 | $71.76 | $71.79 | $71.79 | 1.48K |
| July 17, 2026 | $71.78 | $71.82 | $71.78 | $71.82 | $71.82 | 332.00 |
| July 17, 2026 | $71.85 | $71.85 | $71.78 | $71.78 | $71.78 | 4.63K |
| July 17, 2026 | $71.83 | $71.85 | $71.83 | $71.83 | $71.83 | 582.00 |
| July 17, 2026 | $71.80 | $71.83 | $71.80 | $71.83 | $71.83 | 350.00 |
| July 17, 2026 | $71.84 | $71.85 | $71.84 | $71.85 | $71.85 | 1.38K |
| July 17, 2026 | $71.85 | $71.87 | $71.81 | $71.81 | $71.81 | 7.55K |
| July 17, 2026 | $71.87 | $71.87 | $71.85 | $71.85 | $71.85 | 737.00 |
| July 17, 2026 | $71.88 | $71.88 | $71.88 | $71.88 | $71.88 | 1.58K |
| July 17, 2026 | $71.92 | $71.92 | $71.92 | $71.92 | $71.92 | 1.00K |
| July 17, 2026 | $71.88 | $71.91 | $71.88 | $71.91 | $71.91 | 2.00K |
| July 17, 2026 | $71.86 | $71.86 | $71.86 | $71.86 | $71.86 | 988.00 |
| July 17, 2026 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 1.40K |
| July 17, 2026 | $71.85 | $71.88 | $71.85 | $71.88 | $71.88 | 710.00 |
| July 17, 2026 | $71.86 | $71.86 | $71.84 | $71.84 | $71.84 | 1.82K |
| July 17, 2026 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 685.00 |
| July 17, 2026 | $71.91 | $71.91 | $71.90 | $71.91 | $71.91 | 1.78K |
| July 17, 2026 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 212.00 |
| July 17, 2026 | $71.88 | $71.88 | $71.88 | $71.88 | $71.88 | 1.66K |
| July 17, 2026 | $71.95 | $71.97 | $71.89 | $71.89 | $71.89 | 2.80K |
| July 17, 2026 | $71.94 | $71.94 | $71.93 | $71.93 | $71.93 | 2.12K |
| July 17, 2026 | $71.91 | $71.91 | $71.91 | $71.91 | $71.91 | 1.99K |
| July 17, 2026 | $71.93 | $71.93 | $71.91 | $71.92 | $71.92 | 2.80K |
| July 17, 2026 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 214.00 |
| July 17, 2026 | $71.90 | $71.92 | $71.86 | $71.92 | $71.92 | 2.30K |
| July 17, 2026 | $71.91 | $71.91 | $71.91 | $71.91 | $71.91 | 1.46K |
| July 17, 2026 | $71.90 | $71.93 | $71.90 | $71.93 | $71.93 | 1.27K |
| July 17, 2026 | $71.94 | $71.94 | $71.94 | $71.94 | $71.94 | 1.19K |
| July 17, 2026 | $71.97 | $71.97 | $71.97 | $71.97 | $71.97 | 1.11K |
| July 17, 2026 | $71.92 | $71.94 | $71.91 | $71.93 | $71.93 | 394.00 |
| July 17, 2026 | $71.94 | $72.02 | $71.91 | $71.91 | $71.91 | 342.00 |
| July 17, 2026 | $71.91 | $71.93 | $71.91 | $71.93 | $71.93 | 4.94K |
| July 17, 2026 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 1.02K |
| July 17, 2026 | $71.94 | $71.94 | $71.91 | $71.91 | $71.91 | 1.64K |
| July 17, 2026 | $71.94 | $71.97 | $71.94 | $71.97 | $71.97 | 1.25K |
| July 17, 2026 | $71.95 | $71.95 | $71.95 | $71.95 | $71.95 | 906.00 |
| July 17, 2026 | $71.95 | $71.98 | $71.94 | $71.97 | $71.97 | 441.00 |
| July 17, 2026 | $71.95 | $71.95 | $71.95 | $71.95 | $71.95 | 2.00K |
| July 17, 2026 | $71.93 | $71.93 | $71.92 | $71.92 | $71.92 | 1.69K |
| July 17, 2026 | $72.14 | $72.14 | $71.98 | $71.98 | $71.98 | 5.71K |
| July 17, 2026 | $72.13 | $72.13 | $72.11 | $72.11 | $72.11 | 1.49K |
| July 17, 2026 | $72.13 | $72.14 | $72.13 | $72.14 | $72.14 | 1.15K |
| July 17, 2026 | $72.07 | $72.12 | $72.07 | $72.12 | $72.12 | 1.93K |
| July 17, 2026 | $72.03 | $72.06 | $72.03 | $72.06 | $72.06 | 1.66K |
| July 17, 2026 | $72.03 | $72.03 | $72.03 | $72.03 | $72.03 | 830.00 |
| July 17, 2026 | $72.01 | $72.01 | $72.01 | $72.01 | $72.01 | 454.00 |
| July 17, 2026 | $72.03 | $72.03 | $72.03 | $72.03 | $72.03 | 439.00 |
| July 17, 2026 | $72.04 | $72.04 | $72.03 | $72.03 | $72.03 | 956.00 |
| July 17, 2026 | $72.04 | $72.07 | $72.04 | $72.07 | $72.07 | 1.88K |
| July 17, 2026 | $72.04 | $72.04 | $72.03 | $72.03 | $72.03 | 794.00 |
| July 17, 2026 | $72.07 | $72.08 | $72.05 | $72.05 | $72.05 | 2.59K |
| July 17, 2026 | $72.03 | $72.06 | $72.03 | $72.06 | $72.06 | 2.51K |
| July 17, 2026 | $72.04 | $72.04 | $71.99 | $71.99 | $71.99 | 343.00 |
| July 17, 2026 | $72.01 | $72.01 | $72.01 | $72.01 | $72.01 | 1.45K |
| July 17, 2026 | $72.01 | $72.01 | $71.99 | $71.99 | $71.99 | 3.69K |
| July 17, 2026 | $72.07 | $72.07 | $72.03 | $72.03 | $72.03 | 1.92K |
| July 17, 2026 | $72.11 | $72.11 | $72.11 | $72.11 | $72.11 | 1.83K |
| July 17, 2026 | $72.09 | $72.09 | $72.07 | $72.07 | $72.07 | 1.06K |
| July 17, 2026 | $72.15 | $72.15 | $72.12 | $72.12 | $72.12 | 1.44K |
| July 17, 2026 | $72.15 | $72.15 | $72.15 | $72.15 | $72.15 | 70.00 |
| July 17, 2026 | $72.17 | $72.18 | $72.13 | $72.13 | $72.13 | 3.02K |
| July 17, 2026 | $72.16 | $72.16 | $72.16 | $72.16 | $72.16 | 3.51K |
| July 17, 2026 | $72.18 | $72.18 | $72.16 | $72.16 | $72.16 | 2.51K |
| July 17, 2026 | $72.14 | $72.14 | $72.11 | $72.11 | $72.11 | 2.57K |
| July 17, 2026 | $72.16 | $72.19 | $72.15 | $72.15 | $72.15 | 4.30K |
| July 17, 2026 | $72.27 | $72.27 | $72.19 | $72.19 | $72.19 | 1.85K |
| July 17, 2026 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 1.81K |
| July 17, 2026 | $72.30 | $72.30 | $72.26 | $72.26 | $72.26 | 2.03K |
| July 17, 2026 | $72.38 | $72.38 | $72.34 | $72.34 | $72.34 | 3.51K |
| July 17, 2026 | $72.40 | $72.40 | $72.40 | $72.40 | $72.40 | 372.00 |
| July 17, 2026 | $72.42 | $72.43 | $72.39 | $72.40 | $72.40 | 2.07K |
| July 17, 2026 | $72.38 | $72.42 | $72.38 | $72.42 | $72.42 | 2.11K |
| July 17, 2026 | $72.40 | $72.40 | $72.40 | $72.40 | $72.40 | 5.00 |
| July 17, 2026 | $72.38 | $72.38 | $72.38 | $72.38 | $72.38 | 1.48K |
| July 17, 2026 | $72.35 | $72.35 | $72.35 | $72.35 | $72.35 | 2.26K |
| July 17, 2026 | $72.35 | $72.38 | $72.35 | $72.38 | $72.38 | 2.32K |
| July 17, 2026 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 544.00 |
| July 17, 2026 | $72.38 | $72.38 | $72.38 | $72.38 | $72.38 | 2.14K |
| July 17, 2026 | $72.42 | $72.42 | $72.42 | $72.42 | $72.42 | 853.00 |
| July 17, 2026 | $72.44 | $72.45 | $72.44 | $72.45 | $72.45 | 1.42K |
| July 17, 2026 | $72.45 | $72.45 | $72.42 | $72.42 | $72.42 | 3.73K |
| July 17, 2026 | $72.48 | $72.48 | $72.47 | $72.47 | $72.47 | 807.00 |
| July 17, 2026 | $72.48 | $72.48 | $72.47 | $72.47 | $72.47 | 1.02K |
| July 17, 2026 | $72.46 | $72.46 | $72.46 | $72.46 | $72.46 | 1.80K |
| July 17, 2026 | $72.41 | $72.42 | $72.41 | $72.42 | $72.42 | 2.17K |
| July 17, 2026 | $72.47 | $72.47 | $72.45 | $72.45 | $72.45 | 1.40K |
| July 17, 2026 | $72.52 | $72.52 | $72.47 | $72.48 | $72.48 | 3.40K |
| July 17, 2026 | $72.52 | $72.52 | $72.52 | $72.52 | $72.52 | 1.54K |
| July 17, 2026 | $72.50 | $72.52 | $72.50 | $72.51 | $72.51 | 1.45K |
| July 17, 2026 | $72.50 | $72.53 | $72.50 | $72.50 | $72.50 | 5.01K |
| July 17, 2026 | $72.52 | $72.52 | $72.52 | $72.52 | $72.52 | 2.33K |
| July 17, 2026 | $72.56 | $72.56 | $72.53 | $72.53 | $72.53 | 3.06K |
| July 17, 2026 | $72.54 | $72.61 | $72.54 | $72.61 | $72.61 | 1.60K |
| July 17, 2026 | $72.50 | $72.50 | $72.47 | $72.47 | $72.47 | 4.28K |
| July 17, 2026 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 1.83K |
| July 17, 2026 | $72.66 | $72.66 | $72.56 | $72.56 | $72.56 | 3.18K |
| July 17, 2026 | $72.60 | $72.60 | $72.60 | $72.60 | $72.60 | 439.00 |
| July 17, 2026 | $72.51 | $72.56 | $72.51 | $72.56 | $72.56 | 2.55K |