The Walt Disney Company
DIS · NYSE
Market closed$97.67$-2.04 (-2.05%)After hours $97.69 · +0.02%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $97.50 | $97.69 | $97.50 | $97.69 | $97.69 | 1.39K |
| July 17, 2026 | $97.50 | $97.69 | $97.50 | $97.69 | $97.69 | 838.00 |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 804.00 |
| July 17, 2026 | $97.67 | $97.67 | $97.60 | $97.60 | $97.60 | 1.61K |
| July 17, 2026 | $97.69 | $97.69 | $97.50 | $97.50 | $97.50 | 783.00 |
| July 17, 2026 | $97.67 | $97.67 | $97.50 | $97.50 | $97.50 | 232.00 |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 327.00 |
| July 17, 2026 | $97.67 | $97.67 | $97.67 | $97.67 | $97.67 | 772.00 |
| July 17, 2026 | $97.50 | $97.69 | $97.50 | $97.69 | $97.69 | 117.00 |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 314.00 |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 100.00 |
| July 17, 2026 | $97.65 | $97.65 | $97.65 | $97.65 | $97.65 | 785.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 98.00 |
| July 17, 2026 | $97.61 | $97.61 | $97.61 | $97.61 | $97.61 | 1.04K |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 923.00 |
| July 17, 2026 | $97.65 | $97.65 | $97.65 | $97.65 | $97.65 | 816.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 841.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 75.00 |
| July 17, 2026 | $97.55 | $97.55 | $97.55 | $97.55 | $97.55 | 927.00 |
| July 17, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 214.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 867.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 1.02K |
| July 17, 2026 | $97.64 | $97.69 | $97.64 | $97.69 | $97.69 | 1.08K |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 436.00 |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 2.48K |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 2.15K |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 377.00 |
| July 17, 2026 | $97.65 | $97.69 | $97.65 | $97.69 | $97.69 | 791.00 |
| July 17, 2026 | $97.67 | $97.67 | $97.67 | $97.67 | $97.67 | 240.00 |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 813.00 |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 97.00 |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 331.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 150.00 |
| July 17, 2026 | $97.67 | $97.69 | $97.67 | $97.69 | $97.69 | 1.03K |
| July 17, 2026 | $97.50 | $97.69 | $97.50 | $97.69 | $97.69 | 994.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 1.06K |
| July 17, 2026 | $97.67 | $97.67 | $97.67 | $97.67 | $97.67 | 1.24K |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 774.00 |
| July 17, 2026 | $97.69 | $97.69 | $97.60 | $97.60 | $97.60 | 1.55K |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 774.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 774.00 |
| July 17, 2026 | $97.67 | $97.67 | $97.67 | $97.67 | $97.67 | 774.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 774.00 |
| July 17, 2026 | $97.50 | $97.64 | $97.50 | $97.64 | $97.64 | 1.65K |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 813.00 |
| July 17, 2026 | $97.67 | $97.67 | $97.67 | $97.67 | $97.67 | 785.00 |
| July 17, 2026 | $97.53 | $97.53 | $97.53 | $97.53 | $97.53 | 749.00 |
| July 17, 2026 | $97.67 | $97.67 | $97.60 | $97.60 | $97.60 | 1.53K |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 669.00 |
| July 17, 2026 | $97.67 | $97.67 | $97.67 | $97.67 | $97.67 | 76.00 |
| July 17, 2026 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 460.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 528.00 |
| July 17, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 648.00 |
| July 17, 2026 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 590.00 |
| July 17, 2026 | $97.51 | $97.60 | $97.51 | $97.60 | $97.60 | 1.39K |
| July 17, 2026 | $97.67 | $97.67 | $97.67 | $97.67 | $97.67 | 629.00 |
| July 17, 2026 | $97.67 | $97.70 | $97.67 | $97.70 | $97.70 | 2.28K |
| July 17, 2026 | $97.70 | $97.70 | $97.67 | $97.67 | $97.67 | 2.23K |
| July 17, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 547.00 |
| July 17, 2026 | $97.70 | $97.70 | $97.50 | $97.50 | $97.50 | 1.49K |
| July 17, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 481.00 |
| July 17, 2026 | $97.67 | $97.67 | $97.67 | $97.67 | $97.67 | 683.00 |
| July 17, 2026 | $97.70 | $97.70 | $97.67 | $97.67 | $97.67 | 1.20K |
| July 17, 2026 | $97.67 | $97.69 | $97.66 | $97.66 | $97.66 | 2.89K |
| July 17, 2026 | $97.67 | $97.67 | $97.67 | $97.67 | $97.67 | 536.00 |
| July 17, 2026 | $97.69 | $97.70 | $97.66 | $97.70 | $97.70 | 1.82K |
| July 17, 2026 | $97.51 | $97.70 | $97.51 | $97.70 | $97.70 | 1.58K |
| July 17, 2026 | $97.68 | $97.68 | $97.68 | $97.68 | $97.68 | 432.00 |
| July 17, 2026 | $97.68 | $97.68 | $97.68 | $97.68 | $97.68 | 432.00 |
| July 17, 2026 | $97.70 | $97.70 | $97.58 | $97.58 | $97.58 | 1.13K |
| July 17, 2026 | $97.61 | $97.61 | $97.61 | $97.61 | $97.61 | 492.00 |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 489.00 |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 758.00 |
| July 17, 2026 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 445.00 |
| July 17, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 424.00 |
| July 17, 2026 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 235.00 |
| July 17, 2026 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 38.00 |
| July 17, 2026 | $97.68 | $97.68 | $97.68 | $97.68 | $97.68 | 192.00 |
| July 17, 2026 | $97.61 | $97.61 | $97.61 | $97.61 | $97.61 | 786.00 |
| July 17, 2026 | $97.68 | $97.68 | $97.68 | $97.68 | $97.68 | 263.00 |
| July 17, 2026 | $97.66 | $97.68 | $97.66 | $97.68 | $97.68 | 736.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 39.00 |
| July 17, 2026 | $97.66 | $97.66 | $97.61 | $97.61 | $97.61 | 543.00 |
| July 17, 2026 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 793.00 |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 678.00 |
| July 17, 2026 | $97.70 | $97.70 | $97.66 | $97.66 | $97.66 | 986.00 |
| July 17, 2026 | $97.61 | $97.61 | $97.60 | $97.60 | $97.60 | 1.12K |
| July 17, 2026 | $97.63 | $97.63 | $97.63 | $97.63 | $97.63 | 151.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 959.00 |
| July 17, 2026 | $97.63 | $97.63 | $97.63 | $97.63 | $97.63 | 336.00 |
| July 17, 2026 | $97.63 | $97.63 | $97.63 | $97.63 | $97.63 | 84.00 |
| July 17, 2026 | $97.63 | $97.63 | $97.63 | $97.63 | $97.63 | 35.00 |
| July 17, 2026 | $97.63 | $97.63 | $97.63 | $97.63 | $97.63 | 444.00 |
| July 17, 2026 | $97.63 | $97.63 | $97.63 | $97.63 | $97.63 | 308.00 |
| July 17, 2026 | $97.63 | $97.63 | $97.63 | $97.63 | $97.63 | 384.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 1.07K |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 1.06K |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 167.00 |
| July 17, 2026 | $97.63 | $97.63 | $97.63 | $97.63 | $97.63 | 737.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 513.00 |
| July 17, 2026 | $97.63 | $97.63 | $97.63 | $97.63 | $97.63 | 1.97K |
| July 17, 2026 | $97.70 | $97.70 | $97.65 | $97.68 | $97.68 | 2.41K |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 744.00 |
| July 17, 2026 | $97.60 | $97.67 | $97.60 | $97.67 | $97.67 | 1.40K |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 530.00 |
| July 17, 2026 | $97.53 | $97.66 | $97.53 | $97.66 | $97.66 | 782.00 |
| July 17, 2026 | $97.58 | $97.66 | $97.53 | $97.53 | $97.53 | 1.36K |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 114.00 |
| July 17, 2026 | $97.52 | $97.52 | $97.52 | $97.52 | $97.52 | 41.00 |
| July 17, 2026 | $97.64 | $97.66 | $97.64 | $97.66 | $97.66 | 828.00 |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 511.00 |
| July 17, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 193.00 |
| July 17, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 838.00 |
| July 17, 2026 | $97.64 | $97.64 | $97.64 | $97.64 | $97.64 | 838.00 |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 838.00 |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 373.00 |
| July 17, 2026 | $97.62 | $97.62 | $97.62 | $97.62 | $97.62 | 441.00 |
| July 17, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 20.00 |
| July 17, 2026 | $97.53 | $97.53 | $97.53 | $97.53 | $97.53 | 1.00 |
| July 17, 2026 | $97.57 | $97.57 | $97.57 | $97.57 | $97.57 | 673.00 |
| July 17, 2026 | $97.66 | $97.66 | $97.65 | $97.65 | $97.65 | 987.00 |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 795.00 |
| July 17, 2026 | $97.65 | $97.66 | $97.65 | $97.66 | $97.66 | 1.61K |
| July 17, 2026 | $97.55 | $97.63 | $97.55 | $97.63 | $97.63 | 1.86K |
| July 17, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 61.00 |
| July 17, 2026 | $97.60 | $97.60 | $97.50 | $97.50 | $97.50 | 723.00 |
| July 17, 2026 | $97.58 | $97.66 | $97.55 | $97.55 | $97.55 | 1.15K |
| July 17, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 175.00 |
| July 17, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 175.00 |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 20.00 |
| July 17, 2026 | $97.61 | $97.61 | $97.52 | $97.52 | $97.52 | 645.00 |
| July 17, 2026 | $97.50 | $97.81 | $97.50 | $97.81 | $97.81 | 326.00 |
| July 17, 2026 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 130.00 |
| July 17, 2026 | $97.67 | $97.80 | $97.67 | $97.80 | $97.80 | 3.30K |
| July 17, 2026 | $97.61 | $97.67 | $97.61 | $97.67 | $97.67 | 1.18K |
| July 17, 2026 | $97.66 | $97.66 | $97.66 | $97.66 | $97.66 | 922.00 |
| July 17, 2026 | $97.50 | $97.80 | $97.50 | $97.80 | $97.80 | 1.69K |
| July 17, 2026 | $97.67 | $97.67 | $97.67 | $97.67 | $97.67 | 689.00 |
| July 17, 2026 | $97.67 | $97.67 | $97.67 | $97.67 | $97.67 | 2.54K |
| July 17, 2026 | $97.81 | $97.81 | $97.81 | $97.81 | $97.81 | 163.00 |
| July 17, 2026 | $97.81 | $97.81 | $97.81 | $97.81 | $97.81 | 1.32K |
| July 17, 2026 | $97.67 | $97.67 | $97.66 | $97.66 | $97.66 | 1.01K |
| July 17, 2026 | $97.60 | $97.80 | $97.30 | $97.67 | $97.67 | 410.00 |
| July 17, 2026 | $97.30 | $97.30 | $97.30 | $97.30 | $97.30 | 619.00 |
| July 17, 2026 | $97.66 | $97.75 | $97.66 | $97.75 | $97.75 | 1.24K |
| July 17, 2026 | $97.66 | $97.67 | $97.66 | $97.67 | $97.67 | 1.53K |
| July 17, 2026 | $97.67 | $97.67 | $97.67 | $97.67 | $97.67 | 994.47K |
| July 17, 2026 | $97.63 | $97.79 | $97.63 | $97.79 | $97.79 | 1.36K |
| July 17, 2026 | $97.85 | $97.85 | $97.85 | $97.85 | $97.85 | 680.00 |
| July 17, 2026 | $97.77 | $97.77 | $97.65 | $97.67 | $97.67 | 248.99K |
| July 17, 2026 | $97.74 | $97.82 | $97.74 | $97.77 | $97.77 | 97.95K |
| July 17, 2026 | $97.76 | $97.78 | $97.73 | $97.77 | $97.77 | 75.06K |
| July 17, 2026 | $97.67 | $97.79 | $97.66 | $97.79 | $97.79 | 58.57K |
| July 17, 2026 | $97.55 | $97.64 | $97.54 | $97.61 | $97.61 | 64.67K |
| July 17, 2026 | $97.56 | $97.56 | $97.52 | $97.55 | $97.55 | 39.91K |
| July 17, 2026 | $97.51 | $97.57 | $97.49 | $97.57 | $97.57 | 34.13K |
| July 17, 2026 | $97.43 | $97.56 | $97.43 | $97.51 | $97.51 | 78.53K |
| July 17, 2026 | $97.44 | $97.47 | $97.43 | $97.44 | $97.44 | 38.79K |
| July 17, 2026 | $97.31 | $97.36 | $97.30 | $97.36 | $97.36 | 39.60K |
| July 17, 2026 | $97.38 | $97.38 | $97.31 | $97.31 | $97.31 | 101.43K |
| July 17, 2026 | $97.40 | $97.42 | $97.38 | $97.38 | $97.38 | 63.40K |
| July 17, 2026 | $97.39 | $97.43 | $97.39 | $97.40 | $97.40 | 123.62K |
| July 17, 2026 | $97.47 | $97.47 | $97.37 | $97.39 | $97.39 | 56.41K |
| July 17, 2026 | $97.36 | $97.49 | $97.36 | $97.48 | $97.48 | 63.35K |
| July 17, 2026 | $97.29 | $97.37 | $97.29 | $97.37 | $97.37 | 25.08K |
| July 17, 2026 | $97.29 | $97.31 | $97.28 | $97.29 | $97.29 | 24.33K |
| July 17, 2026 | $97.29 | $97.30 | $97.28 | $97.28 | $97.28 | 27.89K |
| July 17, 2026 | $97.25 | $97.31 | $97.25 | $97.31 | $97.31 | 24.58K |
| July 17, 2026 | $97.27 | $97.30 | $97.27 | $97.29 | $97.29 | 15.94K |
| July 17, 2026 | $97.28 | $97.33 | $97.26 | $97.27 | $97.27 | 18.08K |
| July 17, 2026 | $97.29 | $97.31 | $97.28 | $97.28 | $97.28 | 14.40K |
| July 17, 2026 | $97.33 | $97.33 | $97.30 | $97.30 | $97.30 | 10.53K |
| July 17, 2026 | $97.33 | $97.34 | $97.31 | $97.34 | $97.34 | 19.18K |
| July 17, 2026 | $97.31 | $97.32 | $97.29 | $97.32 | $97.32 | 14.16K |
| July 17, 2026 | $97.28 | $97.29 | $97.28 | $97.29 | $97.29 | 15.29K |
| July 17, 2026 | $97.29 | $97.29 | $97.26 | $97.27 | $97.27 | 24.95K |
| July 17, 2026 | $97.31 | $97.31 | $97.27 | $97.29 | $97.29 | 16.08K |
| July 17, 2026 | $97.31 | $97.32 | $97.29 | $97.30 | $97.30 | 16.65K |
| July 17, 2026 | $97.31 | $97.31 | $97.23 | $97.31 | $97.31 | 28.10K |
| July 17, 2026 | $97.29 | $97.30 | $97.29 | $97.30 | $97.30 | 21.09K |
| July 17, 2026 | $97.29 | $97.31 | $97.29 | $97.29 | $97.29 | 10.47K |
| July 17, 2026 | $97.31 | $97.32 | $97.29 | $97.30 | $97.30 | 11.24K |
| July 17, 2026 | $97.28 | $97.30 | $97.26 | $97.30 | $97.30 | 11.38K |
| July 17, 2026 | $97.26 | $97.29 | $97.25 | $97.29 | $97.29 | 21.84K |
| July 17, 2026 | $97.31 | $97.31 | $97.28 | $97.28 | $97.28 | 9.20K |
| July 17, 2026 | $97.33 | $97.33 | $97.31 | $97.33 | $97.33 | 11.72K |
| July 17, 2026 | $97.33 | $97.34 | $97.32 | $97.34 | $97.34 | 7.36K |
| July 17, 2026 | $97.31 | $97.33 | $97.30 | $97.30 | $97.30 | 8.45K |
| July 17, 2026 | $97.34 | $97.34 | $97.32 | $97.32 | $97.32 | 7.65K |
| July 17, 2026 | $97.36 | $97.36 | $97.32 | $97.35 | $97.35 | 8.14K |
| July 17, 2026 | $97.42 | $97.44 | $97.36 | $97.36 | $97.36 | 12.77K |
| July 17, 2026 | $97.43 | $97.44 | $97.41 | $97.42 | $97.42 | 11.60K |
| July 17, 2026 | $97.37 | $97.45 | $97.37 | $97.43 | $97.43 | 13.29K |
| July 17, 2026 | $97.36 | $97.36 | $97.33 | $97.36 | $97.36 | 11.94K |
| July 17, 2026 | $97.32 | $97.35 | $97.30 | $97.35 | $97.35 | 10.19K |
| July 17, 2026 | $97.32 | $97.33 | $97.30 | $97.33 | $97.33 | 10.75K |
| July 17, 2026 | $97.27 | $97.32 | $97.27 | $97.32 | $97.32 | 13.32K |
| July 17, 2026 | $97.24 | $97.26 | $97.24 | $97.26 | $97.26 | 4.94K |
| July 17, 2026 | $97.25 | $97.25 | $97.21 | $97.24 | $97.24 | 13.60K |
| July 17, 2026 | $97.27 | $97.28 | $97.24 | $97.24 | $97.24 | 11.14K |
| July 17, 2026 | $97.25 | $97.29 | $97.24 | $97.27 | $97.27 | 8.98K |
| July 17, 2026 | $97.27 | $97.27 | $97.22 | $97.23 | $97.23 | 8.09K |
| July 17, 2026 | $97.27 | $97.30 | $97.27 | $97.28 | $97.28 | 13.13K |
| July 17, 2026 | $97.28 | $97.29 | $97.23 | $97.23 | $97.23 | 34.89K |
| July 17, 2026 | $97.21 | $97.28 | $97.19 | $97.27 | $97.27 | 23.76K |
| July 17, 2026 | $97.12 | $97.21 | $97.12 | $97.20 | $97.20 | 19.93K |
| July 17, 2026 | $97.13 | $97.15 | $97.12 | $97.12 | $97.12 | 15.82K |
| July 17, 2026 | $97.17 | $97.19 | $97.15 | $97.15 | $97.15 | 13.66K |
| July 17, 2026 | $97.29 | $97.29 | $97.19 | $97.19 | $97.19 | 20.34K |
| July 17, 2026 | $97.28 | $97.31 | $97.24 | $97.30 | $97.30 | 50.42K |
| July 17, 2026 | $97.24 | $97.27 | $97.24 | $97.27 | $97.27 | 5.39K |
| July 17, 2026 | $97.26 | $97.26 | $97.22 | $97.23 | $97.23 | 9.57K |
| July 17, 2026 | $97.23 | $97.26 | $97.23 | $97.24 | $97.24 | 9.23K |
| July 17, 2026 | $97.25 | $97.27 | $97.22 | $97.22 | $97.22 | 15.18K |
| July 17, 2026 | $97.27 | $97.27 | $97.25 | $97.27 | $97.27 | 10.65K |
| July 17, 2026 | $97.23 | $97.29 | $97.23 | $97.29 | $97.29 | 7.42K |
| July 17, 2026 | $97.20 | $97.26 | $97.20 | $97.23 | $97.23 | 17.21K |
| July 17, 2026 | $97.18 | $97.22 | $97.18 | $97.21 | $97.21 | 11.51K |
| July 17, 2026 | $97.15 | $97.19 | $97.13 | $97.19 | $97.19 | 13.60K |
| July 17, 2026 | $97.18 | $97.18 | $97.15 | $97.15 | $97.15 | 7.29K |
| July 17, 2026 | $97.17 | $97.18 | $97.16 | $97.18 | $97.18 | 8.46K |
| July 17, 2026 | $97.18 | $97.19 | $97.16 | $97.16 | $97.16 | 29.14K |
| July 17, 2026 | $97.19 | $97.21 | $97.16 | $97.19 | $97.19 | 9.67K |
| July 17, 2026 | $97.20 | $97.20 | $97.18 | $97.18 | $97.18 | 6.12K |
| July 17, 2026 | $97.20 | $97.21 | $97.18 | $97.20 | $97.20 | 8.16K |
| July 17, 2026 | $97.19 | $97.22 | $97.19 | $97.20 | $97.20 | 8.45K |
| July 17, 2026 | $97.22 | $97.23 | $97.18 | $97.18 | $97.18 | 11.34K |
| July 17, 2026 | $97.17 | $97.24 | $97.17 | $97.22 | $97.22 | 10.01K |
| July 17, 2026 | $97.17 | $97.20 | $97.16 | $97.17 | $97.17 | 11.34K |
| July 17, 2026 | $97.17 | $97.17 | $97.16 | $97.16 | $97.16 | 3.81K |
| July 17, 2026 | $97.16 | $97.17 | $97.15 | $97.17 | $97.17 | 9.77K |
| July 17, 2026 | $97.11 | $97.16 | $97.11 | $97.16 | $97.16 | 9.01K |
| July 17, 2026 | $97.10 | $97.13 | $97.10 | $97.10 | $97.10 | 7.40K |
| July 17, 2026 | $97.12 | $97.12 | $97.05 | $97.07 | $97.07 | 13.09K |
| July 17, 2026 | $97.14 | $97.14 | $97.12 | $97.12 | $97.12 | 5.17K |
| July 17, 2026 | $97.17 | $97.17 | $97.14 | $97.14 | $97.14 | 5.50K |
| July 17, 2026 | $97.16 | $97.18 | $97.14 | $97.17 | $97.17 | 19.07K |
| July 17, 2026 | $97.18 | $97.19 | $97.14 | $97.14 | $97.14 | 18.44K |
| July 17, 2026 | $97.20 | $97.20 | $97.17 | $97.17 | $97.17 | 16.80K |
| July 17, 2026 | $97.24 | $97.24 | $97.18 | $97.18 | $97.18 | 29.19K |
| July 17, 2026 | $97.24 | $97.25 | $97.23 | $97.24 | $97.24 | 5.77K |
| July 17, 2026 | $97.25 | $97.25 | $97.23 | $97.25 | $97.25 | 9.08K |
| July 17, 2026 | $97.26 | $97.27 | $97.24 | $97.24 | $97.24 | 15.04K |
| July 17, 2026 | $97.31 | $97.31 | $97.27 | $97.27 | $97.27 | 9.17K |
| July 17, 2026 | $97.34 | $97.35 | $97.30 | $97.31 | $97.31 | 7.97K |
| July 17, 2026 | $97.35 | $97.36 | $97.35 | $97.35 | $97.35 | 10.75K |
| July 17, 2026 | $97.33 | $97.35 | $97.32 | $97.34 | $97.34 | 5.06K |
| July 17, 2026 | $97.35 | $97.37 | $97.32 | $97.33 | $97.33 | 13.43K |
| July 17, 2026 | $97.35 | $97.38 | $97.32 | $97.33 | $97.33 | 7.13K |
| July 17, 2026 | $97.35 | $97.35 | $97.33 | $97.33 | $97.33 | 6.06K |
| July 17, 2026 | $97.40 | $97.40 | $97.35 | $97.35 | $97.35 | 7.13K |
| July 17, 2026 | $97.39 | $97.41 | $97.39 | $97.39 | $97.39 | 6.96K |
| July 17, 2026 | $97.34 | $97.37 | $97.34 | $97.36 | $97.36 | 6.63K |
| July 17, 2026 | $97.35 | $97.35 | $97.28 | $97.34 | $97.34 | 16.24K |
| July 17, 2026 | $97.32 | $97.35 | $97.32 | $97.35 | $97.35 | 6.55K |
| July 17, 2026 | $97.30 | $97.33 | $97.30 | $97.32 | $97.32 | 14.17K |
| July 17, 2026 | $97.39 | $97.39 | $97.33 | $97.33 | $97.33 | 15.31K |
| July 17, 2026 | $97.36 | $97.38 | $97.35 | $97.38 | $97.38 | 12.61K |
| July 17, 2026 | $97.31 | $97.37 | $97.31 | $97.37 | $97.37 | 10.99K |
| July 17, 2026 | $97.29 | $97.32 | $97.25 | $97.31 | $97.31 | 14.01K |
| July 17, 2026 | $97.27 | $97.28 | $97.23 | $97.26 | $97.26 | 24.70K |
| July 17, 2026 | $97.29 | $97.30 | $97.28 | $97.29 | $97.29 | 17.37K |
| July 17, 2026 | $97.34 | $97.34 | $97.32 | $97.32 | $97.32 | 11.24K |
| July 17, 2026 | $97.38 | $97.38 | $97.34 | $97.34 | $97.34 | 14.60K |
| July 17, 2026 | $97.43 | $97.43 | $97.37 | $97.38 | $97.38 | 17.69K |
| July 17, 2026 | $97.45 | $97.46 | $97.42 | $97.42 | $97.42 | 11.31K |
| July 17, 2026 | $97.44 | $97.45 | $97.42 | $97.45 | $97.45 | 10.29K |
| July 17, 2026 | $97.44 | $97.46 | $97.43 | $97.44 | $97.44 | 6.35K |
| July 17, 2026 | $97.43 | $97.45 | $97.42 | $97.44 | $97.44 | 8.80K |
| July 17, 2026 | $97.42 | $97.44 | $97.41 | $97.43 | $97.43 | 3.72K |
| July 17, 2026 | $97.43 | $97.44 | $97.42 | $97.42 | $97.42 | 4.93K |
| July 17, 2026 | $97.42 | $97.43 | $97.41 | $97.42 | $97.42 | 18.13K |
| July 17, 2026 | $97.41 | $97.42 | $97.39 | $97.41 | $97.41 | 8.67K |
| July 17, 2026 | $97.43 | $97.45 | $97.42 | $97.45 | $97.45 | 7.01K |
| July 17, 2026 | $97.43 | $97.45 | $97.43 | $97.43 | $97.43 | 8.74K |
| July 17, 2026 | $97.41 | $97.50 | $97.41 | $97.44 | $97.44 | 14.04K |
| July 17, 2026 | $97.45 | $97.45 | $97.41 | $97.41 | $97.41 | 7.68K |
| July 17, 2026 | $97.46 | $97.49 | $97.44 | $97.45 | $97.45 | 10.69K |
| July 17, 2026 | $97.49 | $97.49 | $97.45 | $97.47 | $97.47 | 7.74K |
| July 17, 2026 | $97.46 | $97.48 | $97.45 | $97.48 | $97.48 | 17.63K |
| July 17, 2026 | $97.48 | $97.51 | $97.46 | $97.46 | $97.46 | 34.92K |
| July 17, 2026 | $97.57 | $97.57 | $97.48 | $97.48 | $97.48 | 12.83K |
| July 17, 2026 | $97.55 | $97.58 | $97.53 | $97.58 | $97.58 | 5.23K |
| July 17, 2026 | $97.52 | $97.56 | $97.52 | $97.55 | $97.55 | 13.99K |
| July 17, 2026 | $97.52 | $97.52 | $97.47 | $97.47 | $97.47 | 7.54K |
| July 17, 2026 | $97.55 | $97.58 | $97.51 | $97.52 | $97.52 | 36.98K |
| July 17, 2026 | $97.70 | $97.70 | $97.56 | $97.56 | $97.56 | 37.12K |
| July 17, 2026 | $97.70 | $97.71 | $97.69 | $97.70 | $97.70 | 10.60K |
| July 17, 2026 | $97.72 | $97.72 | $97.69 | $97.69 | $97.69 | 8.78K |
| July 17, 2026 | $97.68 | $97.71 | $97.68 | $97.69 | $97.69 | 14.25K |
| July 17, 2026 | $97.73 | $97.73 | $97.66 | $97.67 | $97.67 | 7.41K |
| July 17, 2026 | $97.70 | $97.73 | $97.69 | $97.73 | $97.73 | 10.96K |
| July 17, 2026 | $97.67 | $97.71 | $97.67 | $97.70 | $97.70 | 17.69K |
| July 17, 2026 | $97.67 | $97.67 | $97.64 | $97.64 | $97.64 | 49.91K |
| July 17, 2026 | $97.51 | $97.67 | $97.51 | $97.67 | $97.67 | 11.16K |
| July 17, 2026 | $97.52 | $97.55 | $97.52 | $97.55 | $97.55 | 17.07K |
| July 17, 2026 | $97.53 | $97.53 | $97.47 | $97.50 | $97.50 | 26.00K |
| July 17, 2026 | $97.50 | $97.54 | $97.48 | $97.54 | $97.54 | 10.88K |
| July 17, 2026 | $97.56 | $97.56 | $97.49 | $97.51 | $97.51 | 19.08K |
| July 17, 2026 | $97.54 | $97.63 | $97.54 | $97.58 | $97.58 | 53.82K |