Cognizant Technology Solutions Corporation
CTSH · NASDAQ
Market closed$44.77$0.210000 (+0.47%)After hours $44.90 · +0.29%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 9.00 |
| July 17, 2026 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 100.00 |
| July 17, 2026 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 1.00 |
| July 17, 2026 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 287.00 |
| July 17, 2026 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 1.00 |
| July 17, 2026 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 30.00 |
| July 17, 2026 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 259.00 |
| July 17, 2026 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 133.00 |
| July 17, 2026 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 2.54K |
| July 17, 2026 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 6.00 |
| July 17, 2026 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 1.09M |
| July 17, 2026 | $44.77 | $44.80 | $44.75 | $44.76 | $44.76 | 8.80K |
| July 17, 2026 | $44.80 | $44.81 | $44.76 | $44.77 | $44.77 | 8.80K |
| July 17, 2026 | $44.80 | $44.83 | $44.78 | $44.81 | $44.81 | 99.24K |
| July 17, 2026 | $44.73 | $44.81 | $44.73 | $44.80 | $44.80 | 82.89K |
| July 17, 2026 | $44.74 | $44.80 | $44.68 | $44.73 | $44.73 | 85.74K |
| July 17, 2026 | $44.63 | $44.74 | $44.62 | $44.73 | $44.73 | 61.45K |
| July 17, 2026 | $44.67 | $44.68 | $44.62 | $44.62 | $44.62 | 51.09K |
| July 17, 2026 | $44.73 | $44.73 | $44.66 | $44.67 | $44.67 | 41.49K |
| July 17, 2026 | $44.71 | $44.73 | $44.69 | $44.73 | $44.73 | 37.31K |
| July 17, 2026 | $44.73 | $44.76 | $44.70 | $44.70 | $44.70 | 54.10K |
| July 17, 2026 | $44.67 | $44.71 | $44.67 | $44.71 | $44.71 | 22.94K |
| July 17, 2026 | $44.68 | $44.68 | $44.66 | $44.66 | $44.66 | 17.11K |
| July 17, 2026 | $44.66 | $44.71 | $44.66 | $44.68 | $44.68 | 24.43K |
| July 17, 2026 | $44.63 | $44.65 | $44.62 | $44.64 | $44.64 | 32.69K |
| July 17, 2026 | $44.61 | $44.65 | $44.61 | $44.62 | $44.62 | 16.74K |
| July 17, 2026 | $44.56 | $44.62 | $44.56 | $44.61 | $44.61 | 15.52K |
| July 17, 2026 | $44.59 | $44.60 | $44.57 | $44.58 | $44.58 | 26.13K |
| July 17, 2026 | $44.57 | $44.61 | $44.54 | $44.58 | $44.58 | 36.83K |
| July 17, 2026 | $44.61 | $44.61 | $44.55 | $44.55 | $44.55 | 16.76K |
| July 17, 2026 | $44.65 | $44.66 | $44.61 | $44.61 | $44.61 | 37.82K |
| July 17, 2026 | $44.61 | $44.64 | $44.60 | $44.62 | $44.62 | 29.24K |
| July 17, 2026 | $44.56 | $44.60 | $44.55 | $44.60 | $44.60 | 20.69K |
| July 17, 2026 | $44.59 | $44.60 | $44.56 | $44.57 | $44.57 | 15.89K |
| July 17, 2026 | $44.59 | $44.59 | $44.57 | $44.58 | $44.58 | 21.36K |
| July 17, 2026 | $44.62 | $44.62 | $44.58 | $44.58 | $44.58 | 17.45K |
| July 17, 2026 | $44.60 | $44.63 | $44.60 | $44.62 | $44.62 | 17.03K |
| July 17, 2026 | $44.59 | $44.62 | $44.59 | $44.60 | $44.60 | 11.74K |
| July 17, 2026 | $44.60 | $44.62 | $44.59 | $44.59 | $44.59 | 16.18K |
| July 17, 2026 | $44.65 | $44.65 | $44.58 | $44.59 | $44.59 | 21.79K |
| July 17, 2026 | $44.70 | $44.72 | $44.68 | $44.68 | $44.68 | 31.27K |
| July 17, 2026 | $44.73 | $44.73 | $44.69 | $44.70 | $44.70 | 21.89K |
| July 17, 2026 | $44.75 | $44.75 | $44.73 | $44.74 | $44.74 | 21.03K |
| July 17, 2026 | $44.79 | $44.79 | $44.75 | $44.75 | $44.75 | 12.06K |
| July 17, 2026 | $44.81 | $44.82 | $44.80 | $44.80 | $44.80 | 20.33K |
| July 17, 2026 | $44.79 | $44.81 | $44.79 | $44.81 | $44.81 | 7.94K |
| July 17, 2026 | $44.80 | $44.80 | $44.78 | $44.79 | $44.79 | 10.05K |
| July 17, 2026 | $44.81 | $44.83 | $44.81 | $44.81 | $44.81 | 12.43K |
| July 17, 2026 | $44.84 | $44.84 | $44.81 | $44.81 | $44.81 | 9.79K |
| July 17, 2026 | $44.82 | $44.83 | $44.82 | $44.83 | $44.83 | 4.07K |
| July 17, 2026 | $44.83 | $44.84 | $44.81 | $44.84 | $44.84 | 28.48K |
| July 17, 2026 | $44.84 | $44.84 | $44.82 | $44.82 | $44.82 | 15.93K |
| July 17, 2026 | $44.86 | $44.90 | $44.83 | $44.83 | $44.83 | 22.39K |
| July 17, 2026 | $44.81 | $44.85 | $44.80 | $44.85 | $44.85 | 17.23K |
| July 17, 2026 | $44.81 | $44.81 | $44.79 | $44.81 | $44.81 | 21.19K |
| July 17, 2026 | $44.83 | $44.83 | $44.79 | $44.79 | $44.79 | 18.59K |
| July 17, 2026 | $44.82 | $44.84 | $44.82 | $44.84 | $44.84 | 10.30K |
| July 17, 2026 | $44.82 | $44.84 | $44.80 | $44.81 | $44.81 | 19.81K |
| July 17, 2026 | $44.81 | $44.81 | $44.79 | $44.81 | $44.81 | 15.64K |
| July 17, 2026 | $44.77 | $44.80 | $44.77 | $44.80 | $44.80 | 14.21K |
| July 17, 2026 | $44.79 | $44.81 | $44.74 | $44.76 | $44.76 | 19.65K |
| July 17, 2026 | $44.81 | $44.84 | $44.79 | $44.79 | $44.79 | 17.50K |
| July 17, 2026 | $44.84 | $44.84 | $44.79 | $44.80 | $44.80 | 12.64K |
| July 17, 2026 | $44.87 | $44.87 | $44.86 | $44.87 | $44.87 | 9.89K |
| July 17, 2026 | $44.86 | $44.89 | $44.86 | $44.88 | $44.88 | 13.31K |
| July 17, 2026 | $44.89 | $44.92 | $44.85 | $44.85 | $44.85 | 17.27K |
| July 17, 2026 | $44.87 | $44.89 | $44.85 | $44.88 | $44.88 | 21.90K |
| July 17, 2026 | $44.88 | $44.90 | $44.87 | $44.87 | $44.87 | 12.96K |
| July 17, 2026 | $44.87 | $44.90 | $44.87 | $44.90 | $44.90 | 18.01K |
| July 17, 2026 | $44.83 | $44.85 | $44.83 | $44.85 | $44.85 | 19.05K |
| July 17, 2026 | $44.83 | $44.86 | $44.83 | $44.84 | $44.84 | 17.54K |
| July 17, 2026 | $44.81 | $44.86 | $44.81 | $44.81 | $44.81 | 22.34K |
| July 17, 2026 | $44.85 | $44.85 | $44.79 | $44.79 | $44.79 | 16.80K |
| July 17, 2026 | $44.90 | $44.92 | $44.86 | $44.86 | $44.86 | 34.23K |
| July 17, 2026 | $44.90 | $44.92 | $44.88 | $44.90 | $44.90 | 36.48K |
| July 17, 2026 | $44.94 | $44.94 | $44.90 | $44.90 | $44.90 | 15.75K |
| July 17, 2026 | $44.92 | $44.95 | $44.91 | $44.93 | $44.93 | 4.57K |
| July 17, 2026 | $44.90 | $44.94 | $44.88 | $44.91 | $44.91 | 41.89K |
| July 17, 2026 | $44.90 | $44.91 | $44.90 | $44.90 | $44.90 | 8.64K |
| July 17, 2026 | $44.94 | $44.94 | $44.90 | $44.91 | $44.91 | 19.94K |
| July 17, 2026 | $44.95 | $44.95 | $44.93 | $44.93 | $44.93 | 11.69K |
| July 17, 2026 | $44.99 | $44.99 | $44.95 | $44.95 | $44.95 | 17.40K |
| July 17, 2026 | $44.96 | $44.98 | $44.94 | $44.98 | $44.98 | 10.71K |
| July 17, 2026 | $44.95 | $44.97 | $44.95 | $44.97 | $44.97 | 11.28K |
| July 17, 2026 | $44.94 | $44.98 | $44.94 | $44.96 | $44.96 | 9.84K |
| July 17, 2026 | $44.91 | $44.93 | $44.91 | $44.93 | $44.93 | 15.29K |
| July 17, 2026 | $44.91 | $44.91 | $44.90 | $44.90 | $44.90 | 9.89K |
| July 17, 2026 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 8.01K |
| July 17, 2026 | $44.90 | $44.91 | $44.88 | $44.89 | $44.89 | 9.27K |
| July 17, 2026 | $44.89 | $44.91 | $44.89 | $44.89 | $44.89 | 10.28K |
| July 17, 2026 | $44.89 | $44.91 | $44.86 | $44.88 | $44.88 | 21.82K |
| July 17, 2026 | $44.89 | $44.90 | $44.85 | $44.88 | $44.88 | 17.42K |
| July 17, 2026 | $44.97 | $44.99 | $44.89 | $44.90 | $44.90 | 4.13K |
| July 17, 2026 | $44.94 | $45.00 | $44.94 | $44.98 | $44.98 | 51.92K |
| July 17, 2026 | $44.94 | $44.97 | $44.94 | $44.94 | $44.94 | 34.71K |
| July 17, 2026 | $44.95 | $44.95 | $44.93 | $44.93 | $44.93 | 17.67K |
| July 17, 2026 | $44.95 | $44.96 | $44.93 | $44.96 | $44.96 | 18.81K |
| July 17, 2026 | $45.00 | $45.00 | $44.95 | $44.95 | $44.95 | 21.01K |
| July 17, 2026 | $45.02 | $45.02 | $44.99 | $45.00 | $45.00 | 16.65K |
| July 17, 2026 | $45.04 | $45.05 | $45.01 | $45.01 | $45.01 | 26.49K |
| July 17, 2026 | $45.07 | $45.07 | $45.04 | $45.04 | $45.04 | 22.51K |
| July 17, 2026 | $45.08 | $45.10 | $45.06 | $45.06 | $45.06 | 29.07K |
| July 17, 2026 | $45.08 | $45.10 | $45.07 | $45.08 | $45.08 | 11.79K |
| July 17, 2026 | $45.07 | $45.10 | $45.06 | $45.07 | $45.07 | 19.94K |
| July 17, 2026 | $45.10 | $45.11 | $45.07 | $45.08 | $45.08 | 18.67K |
| July 17, 2026 | $45.09 | $45.12 | $45.08 | $45.11 | $45.11 | 42.19K |
| July 17, 2026 | $45.07 | $45.09 | $45.07 | $45.08 | $45.08 | 14.74K |
| July 17, 2026 | $45.10 | $45.10 | $45.07 | $45.07 | $45.07 | 9.64K |
| July 17, 2026 | $45.07 | $45.09 | $45.06 | $45.09 | $45.09 | 14.08K |
| July 17, 2026 | $45.12 | $45.12 | $45.09 | $45.09 | $45.09 | 14.83K |
| July 17, 2026 | $45.11 | $45.12 | $45.08 | $45.08 | $45.08 | 13.28K |
| July 17, 2026 | $45.07 | $45.09 | $45.07 | $45.09 | $45.09 | 12.16K |
| July 17, 2026 | $45.09 | $45.09 | $45.08 | $45.08 | $45.08 | 5.92K |
| July 17, 2026 | $45.08 | $45.09 | $45.07 | $45.09 | $45.09 | 12.83K |
| July 17, 2026 | $45.09 | $45.09 | $45.08 | $45.08 | $45.08 | 8.07K |
| July 17, 2026 | $45.12 | $45.13 | $45.10 | $45.10 | $45.10 | 17.26K |
| July 17, 2026 | $45.12 | $45.13 | $45.12 | $45.13 | $45.13 | 8.07K |
| July 17, 2026 | $45.08 | $45.13 | $45.08 | $45.12 | $45.12 | 27.95K |
| July 17, 2026 | $45.09 | $45.10 | $45.08 | $45.08 | $45.08 | 7.42K |
| July 17, 2026 | $45.10 | $45.10 | $45.09 | $45.09 | $45.09 | 10.81K |
| July 17, 2026 | $45.03 | $45.09 | $45.03 | $45.09 | $45.09 | 14.22K |
| July 17, 2026 | $45.04 | $45.05 | $45.02 | $45.02 | $45.02 | 9.89K |
| July 17, 2026 | $45.03 | $45.05 | $45.02 | $45.03 | $45.03 | 21.00K |
| July 17, 2026 | $45.04 | $45.04 | $45.01 | $45.01 | $45.01 | 17.35K |
| July 17, 2026 | $45.04 | $45.04 | $45.03 | $45.03 | $45.03 | 8.05K |
| July 17, 2026 | $45.01 | $45.05 | $45.01 | $45.05 | $45.05 | 12.48K |
| July 17, 2026 | $44.96 | $45.02 | $44.96 | $45.00 | $45.00 | 18.85K |
| July 17, 2026 | $44.96 | $44.99 | $44.95 | $44.95 | $44.95 | 30.53K |
| July 17, 2026 | $44.91 | $44.95 | $44.89 | $44.95 | $44.95 | 43.47K |
| July 17, 2026 | $44.91 | $44.96 | $44.90 | $44.92 | $44.92 | 31.81K |
| July 17, 2026 | $44.86 | $44.92 | $44.85 | $44.90 | $44.90 | 3.02K |
| July 17, 2026 | $44.80 | $44.85 | $44.80 | $44.85 | $44.85 | 40.35K |
| July 17, 2026 | $44.77 | $44.83 | $44.76 | $44.79 | $44.79 | 52.17K |
| July 17, 2026 | $44.78 | $44.78 | $44.77 | $44.77 | $44.77 | 13.00K |
| July 17, 2026 | $44.73 | $44.78 | $44.73 | $44.76 | $44.76 | 11.52K |
| July 17, 2026 | $44.76 | $44.76 | $44.75 | $44.75 | $44.75 | 13.13K |
| July 17, 2026 | $44.75 | $44.76 | $44.73 | $44.74 | $44.74 | 16.49K |
| July 17, 2026 | $44.72 | $44.75 | $44.71 | $44.75 | $44.75 | 19.96K |
| July 17, 2026 | $44.75 | $44.76 | $44.74 | $44.74 | $44.74 | 9.37K |
| July 17, 2026 | $44.71 | $44.78 | $44.71 | $44.74 | $44.74 | 30.17K |
| July 17, 2026 | $44.72 | $44.73 | $44.71 | $44.71 | $44.71 | 26.00K |
| July 17, 2026 | $44.73 | $44.77 | $44.73 | $44.73 | $44.73 | 50.02K |
| July 17, 2026 | $44.72 | $44.72 | $44.70 | $44.71 | $44.71 | 31.16K |
| July 17, 2026 | $44.75 | $44.80 | $44.74 | $44.75 | $44.75 | 42.97K |
| July 17, 2026 | $44.75 | $44.75 | $44.72 | $44.75 | $44.75 | 20.32K |
| July 17, 2026 | $44.76 | $44.77 | $44.75 | $44.77 | $44.77 | 25.79K |
| July 17, 2026 | $44.74 | $44.76 | $44.73 | $44.74 | $44.74 | 15.67K |
| July 17, 2026 | $44.74 | $44.76 | $44.74 | $44.74 | $44.74 | 25.62K |
| July 17, 2026 | $44.72 | $44.76 | $44.72 | $44.76 | $44.76 | 23.02K |
| July 17, 2026 | $44.73 | $44.73 | $44.69 | $44.71 | $44.71 | 14.44K |
| July 17, 2026 | $44.71 | $44.73 | $44.70 | $44.71 | $44.71 | 26.06K |
| July 17, 2026 | $44.67 | $44.72 | $44.66 | $44.71 | $44.71 | 44.65K |
| July 17, 2026 | $44.70 | $44.70 | $44.68 | $44.69 | $44.69 | 19.81K |
| July 17, 2026 | $44.65 | $44.69 | $44.64 | $44.69 | $44.69 | 23.10K |
| July 17, 2026 | $44.62 | $44.65 | $44.62 | $44.64 | $44.64 | 16.41K |
| July 17, 2026 | $44.57 | $44.63 | $44.57 | $44.63 | $44.63 | 32.17K |
| July 17, 2026 | $44.54 | $44.55 | $44.54 | $44.55 | $44.55 | 7.89K |
| July 17, 2026 | $44.55 | $44.55 | $44.51 | $44.52 | $44.52 | 18.41K |
| July 17, 2026 | $44.58 | $44.58 | $44.56 | $44.56 | $44.56 | 11.36K |
| July 17, 2026 | $44.58 | $44.58 | $44.56 | $44.56 | $44.56 | 8.03K |
| July 17, 2026 | $44.58 | $44.59 | $44.58 | $44.59 | $44.59 | 12.00K |
| July 17, 2026 | $44.59 | $44.59 | $44.55 | $44.57 | $44.57 | 36.10K |
| July 17, 2026 | $44.62 | $44.62 | $44.60 | $44.60 | $44.60 | 42.14K |
| July 17, 2026 | $44.59 | $44.61 | $44.59 | $44.61 | $44.61 | 15.12K |
| July 17, 2026 | $44.55 | $44.61 | $44.55 | $44.59 | $44.59 | 40.65K |
| July 17, 2026 | $44.60 | $44.60 | $44.53 | $44.53 | $44.53 | 31.76K |
| July 17, 2026 | $44.61 | $44.64 | $44.60 | $44.64 | $44.64 | 26.99K |
| July 17, 2026 | $44.58 | $44.61 | $44.58 | $44.61 | $44.61 | 13.16K |
| July 17, 2026 | $44.55 | $44.60 | $44.50 | $44.57 | $44.57 | 36.23K |
| July 17, 2026 | $44.53 | $44.53 | $44.51 | $44.51 | $44.51 | 18.57K |
| July 17, 2026 | $44.46 | $44.56 | $44.45 | $44.54 | $44.54 | 33.26K |
| July 17, 2026 | $44.42 | $44.44 | $44.42 | $44.44 | $44.44 | 12.66K |
| July 17, 2026 | $44.41 | $44.41 | $44.40 | $44.41 | $44.41 | 26.76K |
| July 17, 2026 | $44.46 | $44.47 | $44.42 | $44.42 | $44.42 | 13.70K |
| July 17, 2026 | $44.38 | $44.43 | $44.38 | $44.43 | $44.43 | 22.80K |
| July 17, 2026 | $44.35 | $44.37 | $44.33 | $44.37 | $44.37 | 18.64K |
| July 17, 2026 | $44.34 | $44.35 | $44.33 | $44.33 | $44.33 | 9.56K |
| July 17, 2026 | $44.31 | $44.34 | $44.31 | $44.33 | $44.33 | 9.13K |
| July 17, 2026 | $44.30 | $44.30 | $44.29 | $44.30 | $44.30 | 9.11K |
| July 17, 2026 | $44.33 | $44.33 | $44.32 | $44.32 | $44.32 | 16.25K |
| July 17, 2026 | $44.30 | $44.32 | $44.27 | $44.31 | $44.31 | 22.74K |
| July 17, 2026 | $44.31 | $44.32 | $44.29 | $44.29 | $44.29 | 10.47K |
| July 17, 2026 | $44.29 | $44.30 | $44.29 | $44.30 | $44.30 | 8.25K |
| July 17, 2026 | $44.34 | $44.34 | $44.30 | $44.30 | $44.30 | 7.62K |
| July 17, 2026 | $44.31 | $44.34 | $44.31 | $44.34 | $44.34 | 11.05K |
| July 17, 2026 | $44.31 | $44.32 | $44.31 | $44.32 | $44.32 | 7.26K |
| July 17, 2026 | $44.33 | $44.33 | $44.30 | $44.32 | $44.32 | 9.62K |
| July 17, 2026 | $44.30 | $44.30 | $44.27 | $44.28 | $44.28 | 9.48K |
| July 17, 2026 | $44.26 | $44.32 | $44.26 | $44.31 | $44.31 | 19.13K |
| July 17, 2026 | $44.27 | $44.29 | $44.26 | $44.27 | $44.27 | 14.52K |
| July 17, 2026 | $44.29 | $44.31 | $44.29 | $44.29 | $44.29 | 11.58K |
| July 17, 2026 | $44.23 | $44.26 | $44.21 | $44.26 | $44.26 | 12.16K |
| July 17, 2026 | $44.21 | $44.24 | $44.21 | $44.21 | $44.21 | 12.69K |
| July 17, 2026 | $44.21 | $44.22 | $44.20 | $44.22 | $44.22 | 7.00K |
| July 17, 2026 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 13.11K |
| July 17, 2026 | $44.20 | $44.22 | $44.20 | $44.22 | $44.22 | 9.31K |
| July 17, 2026 | $44.16 | $44.20 | $44.16 | $44.19 | $44.19 | 20.84K |
| July 17, 2026 | $44.17 | $44.17 | $44.15 | $44.17 | $44.17 | 11.23K |
| July 17, 2026 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 5.74K |
| July 17, 2026 | $44.17 | $44.18 | $44.15 | $44.15 | $44.15 | 9.25K |
| July 17, 2026 | $44.09 | $44.15 | $44.09 | $44.15 | $44.15 | 12.40K |
| July 17, 2026 | $44.08 | $44.11 | $44.08 | $44.08 | $44.08 | 30.73K |
| July 17, 2026 | $44.02 | $44.07 | $44.01 | $44.07 | $44.07 | 60.09K |
| July 17, 2026 | $43.96 | $43.98 | $43.96 | $43.98 | $43.98 | 8.99K |
| July 17, 2026 | $43.94 | $43.95 | $43.94 | $43.95 | $43.95 | 12.34K |
| July 17, 2026 | $43.98 | $43.98 | $43.94 | $43.94 | $43.94 | 9.53K |
| July 17, 2026 | $43.97 | $43.98 | $43.97 | $43.97 | $43.97 | 10.95K |
| July 17, 2026 | $43.91 | $43.95 | $43.91 | $43.94 | $43.94 | 19.75K |
| July 17, 2026 | $43.91 | $43.91 | $43.85 | $43.90 | $43.90 | 13.87K |
| July 17, 2026 | $43.91 | $43.92 | $43.90 | $43.92 | $43.92 | 10.78K |
| July 17, 2026 | $43.91 | $43.91 | $43.88 | $43.90 | $43.90 | 10.41K |
| July 17, 2026 | $43.90 | $43.92 | $43.90 | $43.91 | $43.91 | 16.24K |
| July 17, 2026 | $43.89 | $43.89 | $43.87 | $43.89 | $43.89 | 13.14K |
| July 17, 2026 | $43.96 | $43.96 | $43.95 | $43.95 | $43.95 | 6.79K |
| July 17, 2026 | $43.98 | $43.98 | $43.96 | $43.96 | $43.96 | 12.97K |
| July 17, 2026 | $43.95 | $43.98 | $43.95 | $43.98 | $43.98 | 11.98K |
| July 17, 2026 | $43.98 | $43.98 | $43.96 | $43.96 | $43.96 | 9.11K |
| July 17, 2026 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 13.05K |
| July 17, 2026 | $43.99 | $43.99 | $43.97 | $43.97 | $43.97 | 23.16K |
| July 17, 2026 | $44.04 | $44.04 | $43.97 | $43.98 | $43.98 | 30.22K |
| July 17, 2026 | $43.93 | $44.02 | $43.93 | $44.02 | $44.02 | 49.52K |
| July 17, 2026 | $43.97 | $43.99 | $43.93 | $43.93 | $43.93 | 42.70K |
| July 17, 2026 | $43.94 | $43.97 | $43.94 | $43.95 | $43.95 | 12.32K |
| July 17, 2026 | $43.97 | $43.98 | $43.94 | $43.94 | $43.94 | 14.28K |
| July 17, 2026 | $44.00 | $44.02 | $43.99 | $43.99 | $43.99 | 10.98K |
| July 17, 2026 | $43.99 | $44.01 | $43.99 | $44.01 | $44.01 | 15.57K |
| July 17, 2026 | $43.89 | $44.04 | $43.89 | $44.00 | $44.00 | 97.20K |
| July 17, 2026 | $43.87 | $43.88 | $43.86 | $43.87 | $43.87 | 7.07K |
| July 17, 2026 | $43.88 | $43.90 | $43.87 | $43.87 | $43.87 | 9.79K |
| July 17, 2026 | $43.93 | $43.94 | $43.86 | $43.86 | $43.86 | 6.17K |
| July 17, 2026 | $43.93 | $43.95 | $43.93 | $43.95 | $43.95 | 11.45K |
| July 17, 2026 | $43.92 | $43.92 | $43.91 | $43.91 | $43.91 | 8.15K |
| July 17, 2026 | $43.91 | $43.93 | $43.91 | $43.92 | $43.92 | 12.83K |
| July 17, 2026 | $43.86 | $43.89 | $43.86 | $43.88 | $43.88 | 8.47K |
| July 17, 2026 | $43.90 | $43.90 | $43.83 | $43.86 | $43.86 | 54.65K |
| July 17, 2026 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 9.24K |
| July 17, 2026 | $43.88 | $43.94 | $43.88 | $43.94 | $43.94 | 17.78K |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 5.36K |
| July 17, 2026 | $43.88 | $43.88 | $43.87 | $43.88 | $43.88 | 6.08K |
| July 17, 2026 | $43.83 | $43.86 | $43.83 | $43.85 | $43.85 | 5.82K |
| July 17, 2026 | $43.85 | $43.85 | $43.81 | $43.82 | $43.82 | 11.62K |
| July 17, 2026 | $43.88 | $43.88 | $43.85 | $43.85 | $43.85 | 8.44K |
| July 17, 2026 | $43.84 | $43.85 | $43.83 | $43.84 | $43.84 | 5.43K |
| July 17, 2026 | $43.89 | $43.89 | $43.83 | $43.85 | $43.85 | 7.54K |
| July 17, 2026 | $43.84 | $43.87 | $43.84 | $43.87 | $43.87 | 8.34K |
| July 17, 2026 | $43.84 | $43.86 | $43.84 | $43.86 | $43.86 | 7.47K |
| July 17, 2026 | $43.83 | $43.84 | $43.80 | $43.84 | $43.84 | 9.90K |
| July 17, 2026 | $43.78 | $43.85 | $43.78 | $43.84 | $43.84 | 8.67K |
| July 17, 2026 | $43.82 | $43.82 | $43.78 | $43.79 | $43.79 | 9.02K |
| July 17, 2026 | $43.89 | $43.89 | $43.82 | $43.82 | $43.82 | 18.80K |
| July 17, 2026 | $43.81 | $43.87 | $43.79 | $43.87 | $43.87 | 22.82K |
| July 17, 2026 | $43.79 | $43.82 | $43.78 | $43.82 | $43.82 | 50.00K |
| July 17, 2026 | $43.78 | $43.82 | $43.77 | $43.79 | $43.79 | 44.82K |
| July 17, 2026 | $43.74 | $43.77 | $43.74 | $43.77 | $43.77 | 12.84K |
| July 17, 2026 | $43.70 | $43.73 | $43.70 | $43.73 | $43.73 | 17.05K |
| July 17, 2026 | $43.73 | $43.73 | $43.69 | $43.69 | $43.69 | 18.00K |
| July 17, 2026 | $43.76 | $43.76 | $43.74 | $43.74 | $43.74 | 5.21K |
| July 17, 2026 | $43.74 | $43.78 | $43.74 | $43.77 | $43.77 | 7.75K |
| July 17, 2026 | $43.76 | $43.76 | $43.74 | $43.74 | $43.74 | 10.01K |
| July 17, 2026 | $43.70 | $43.73 | $43.69 | $43.73 | $43.73 | 10.43K |
| July 17, 2026 | $43.71 | $43.71 | $43.69 | $43.69 | $43.69 | 6.89K |
| July 17, 2026 | $43.70 | $43.71 | $43.69 | $43.71 | $43.71 | 9.32K |
| July 17, 2026 | $43.74 | $43.74 | $43.71 | $43.72 | $43.72 | 12.88K |
| July 17, 2026 | $43.72 | $43.73 | $43.71 | $43.73 | $43.73 | 12.90K |
| July 17, 2026 | $43.68 | $43.73 | $43.68 | $43.73 | $43.73 | 18.80K |
| July 17, 2026 | $43.72 | $43.72 | $43.68 | $43.68 | $43.68 | 9.35K |
| July 17, 2026 | $43.73 | $43.76 | $43.73 | $43.76 | $43.76 | 9.73K |
| July 17, 2026 | $43.71 | $43.73 | $43.71 | $43.73 | $43.73 | 6.86K |
| July 17, 2026 | $43.81 | $43.81 | $43.73 | $43.73 | $43.73 | 9.73K |
| July 17, 2026 | $43.71 | $43.81 | $43.71 | $43.81 | $43.81 | 11.36K |
| July 17, 2026 | $43.70 | $43.73 | $43.69 | $43.71 | $43.71 | 18.23K |
| July 17, 2026 | $43.67 | $43.70 | $43.67 | $43.70 | $43.70 | 11.03K |
| July 17, 2026 | $43.65 | $43.69 | $43.65 | $43.66 | $43.66 | 13.49K |
| July 17, 2026 | $43.66 | $43.67 | $43.62 | $43.65 | $43.65 | 9.12K |
| July 17, 2026 | $43.65 | $43.67 | $43.64 | $43.67 | $43.67 | 8.93K |
| July 17, 2026 | $43.66 | $43.69 | $43.66 | $43.68 | $43.68 | 13.12K |
| July 17, 2026 | $43.66 | $43.67 | $43.66 | $43.67 | $43.67 | 11.49K |
| July 17, 2026 | $43.70 | $43.70 | $43.64 | $43.69 | $43.69 | 22.44K |
| July 17, 2026 | $43.74 | $43.74 | $43.69 | $43.72 | $43.72 | 61.41K |
| July 17, 2026 | $43.74 | $43.78 | $43.74 | $43.77 | $43.77 | 30.92K |
| July 17, 2026 | $43.73 | $43.73 | $43.70 | $43.73 | $43.73 | 9.72K |
| July 17, 2026 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 6.29K |
| July 17, 2026 | $43.78 | $43.78 | $43.76 | $43.76 | $43.76 | 7.32K |
| July 17, 2026 | $43.77 | $43.79 | $43.77 | $43.77 | $43.77 | 24.08K |
| July 17, 2026 | $43.80 | $43.80 | $43.75 | $43.76 | $43.76 | 6.32K |
| July 17, 2026 | $43.81 | $43.81 | $43.78 | $43.79 | $43.79 | 6.46K |
| July 17, 2026 | $43.76 | $43.81 | $43.76 | $43.80 | $43.80 | 10.54K |
| July 17, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 10.60K |
| July 17, 2026 | $43.76 | $43.76 | $43.71 | $43.71 | $43.71 | 6.19K |
| July 17, 2026 | $43.74 | $43.75 | $43.69 | $43.75 | $43.75 | 42.17K |
| July 17, 2026 | $43.75 | $43.76 | $43.74 | $43.76 | $43.76 | 14.07K |
| July 17, 2026 | $43.80 | $43.80 | $43.76 | $43.76 | $43.76 | 5.49K |
| July 17, 2026 | $43.81 | $43.81 | $43.77 | $43.80 | $43.80 | 11.95K |
| July 17, 2026 | $43.85 | $43.85 | $43.81 | $43.81 | $43.81 | 10.48K |
| July 17, 2026 | $43.84 | $43.86 | $43.82 | $43.84 | $43.84 | 10.23K |
| July 17, 2026 | $43.83 | $43.85 | $43.82 | $43.82 | $43.82 | 11.08K |
| July 17, 2026 | $43.88 | $43.89 | $43.86 | $43.87 | $43.87 | 9.78K |
| July 17, 2026 | $43.90 | $43.92 | $43.84 | $43.84 | $43.84 | 29.37K |
| July 17, 2026 | $43.90 | $43.91 | $43.87 | $43.90 | $43.90 | 17.05K |
| July 17, 2026 | $43.99 | $43.99 | $43.92 | $43.92 | $43.92 | 37.51K |