Dycom Industries, Inc.
DY · NYSE
Market closed$407.11$-5.75 (-1.39%)After hours $410.99 · +0.95%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $410.99 | $410.99 | $410.99 | $410.99 | $410.99 | 1.00 |
| July 17, 2026 | $410.99 | $410.99 | $410.99 | $410.99 | $410.99 | 1.00 |
| July 17, 2026 | $415.17 | $415.17 | $415.17 | $415.17 | $415.17 | 953.00 |
| July 17, 2026 | $410.50 | $410.50 | $410.50 | $410.50 | $410.50 | 395.00 |
| July 17, 2026 | $412.50 | $412.50 | $412.50 | $412.50 | $412.50 | 51.00 |
| July 17, 2026 | $412.53 | $412.53 | $412.53 | $412.53 | $412.53 | 51.00 |
| July 17, 2026 | $408.00 | $408.00 | $408.00 | $408.00 | $408.00 | 51.00 |
| July 17, 2026 | $408.00 | $408.00 | $408.00 | $408.00 | $408.00 | 552.00 |
| July 17, 2026 | $410.10 | $410.10 | $410.10 | $410.10 | $410.10 | 46.00 |
| July 17, 2026 | $410.10 | $410.10 | $410.10 | $410.10 | $410.10 | 1.86K |
| July 17, 2026 | $398.97 | $398.97 | $398.97 | $398.97 | $398.97 | 1.21K |
| July 17, 2026 | $417.00 | $417.00 | $417.00 | $417.00 | $417.00 | 1.39K |
| July 17, 2026 | $408.00 | $408.00 | $408.00 | $408.00 | $408.00 | 241.00 |
| July 17, 2026 | $407.11 | $407.11 | $407.11 | $407.11 | $407.11 | 1.99K |
| July 17, 2026 | $407.11 | $407.11 | $407.11 | $407.11 | $407.11 | 1.99K |
| July 17, 2026 | $408.97 | $408.97 | $408.97 | $408.97 | $408.97 | 1.99K |
| July 17, 2026 | $407.00 | $408.00 | $407.00 | $408.00 | $408.00 | 2.19K |
| July 17, 2026 | $407.11 | $407.11 | $407.11 | $407.11 | $407.11 | 946.00 |
| July 17, 2026 | $407.11 | $407.11 | $407.11 | $407.11 | $407.11 | 473.00 |
| July 17, 2026 | $407.11 | $407.11 | $407.11 | $407.11 | $407.11 | 5.08K |
| July 17, 2026 | $407.11 | $407.11 | $407.11 | $407.11 | $407.11 | 103.69K |
| July 17, 2026 | $406.42 | $407.29 | $406.30 | $406.96 | $406.96 | 14.08K |
| July 17, 2026 | $406.89 | $407.89 | $406.58 | $406.67 | $406.67 | 13.18K |
| July 17, 2026 | $406.94 | $406.97 | $406.88 | $406.88 | $406.88 | 4.84K |
| July 17, 2026 | $406.07 | $408.08 | $406.07 | $407.38 | $407.38 | 5.07K |
| July 17, 2026 | $405.63 | $406.09 | $405.63 | $405.95 | $405.95 | 8.06K |
| July 17, 2026 | $406.08 | $406.08 | $405.26 | $405.86 | $405.86 | 3.40K |
| July 17, 2026 | $405.54 | $406.09 | $405.54 | $405.85 | $405.85 | 6.45K |
| July 17, 2026 | $405.51 | $405.99 | $405.45 | $405.76 | $405.76 | 6.15K |
| July 17, 2026 | $405.99 | $405.99 | $405.76 | $405.98 | $405.98 | 11.65K |
| July 17, 2026 | $405.99 | $405.99 | $405.38 | $405.98 | $405.98 | 10.77K |
| July 17, 2026 | $405.54 | $405.99 | $405.50 | $405.98 | $405.98 | 6.73K |
| July 17, 2026 | $405.50 | $405.52 | $405.06 | $405.06 | $405.06 | 995.00 |
| July 17, 2026 | $405.17 | $405.29 | $404.81 | $405.29 | $405.29 | 1.75K |
| July 17, 2026 | $405.23 | $405.23 | $404.79 | $404.81 | $404.81 | 1.76K |
| July 17, 2026 | $404.98 | $405.60 | $404.96 | $405.33 | $405.33 | 821.29 |
| July 17, 2026 | $404.41 | $405.21 | $404.41 | $405.20 | $405.20 | 1.33K |
| July 17, 2026 | $404.28 | $404.77 | $404.28 | $404.67 | $404.67 | 1.29K |
| July 17, 2026 | $404.73 | $404.76 | $404.73 | $404.75 | $404.75 | 1.01K |
| July 17, 2026 | $404.45 | $404.82 | $404.45 | $404.73 | $404.73 | 464.00 |
| July 17, 2026 | $404.19 | $404.49 | $404.01 | $404.49 | $404.49 | 2.80K |
| July 17, 2026 | $404.66 | $404.84 | $404.30 | $404.48 | $404.48 | 1.14K |
| July 17, 2026 | $405.32 | $405.32 | $405.20 | $405.28 | $405.28 | 87.00 |
| July 17, 2026 | $405.58 | $405.99 | $405.21 | $405.21 | $405.21 | 5.11K |
| July 17, 2026 | $405.22 | $405.54 | $405.22 | $405.54 | $405.54 | 1.35K |
| July 17, 2026 | $405.22 | $405.72 | $405.08 | $405.08 | $405.08 | 2.52K |
| July 17, 2026 | $406.26 | $406.26 | $405.11 | $405.51 | $405.51 | 13.95K |
| July 17, 2026 | $406.11 | $406.66 | $405.74 | $406.14 | $406.14 | 3.74K |
| July 17, 2026 | $407.30 | $407.30 | $407.16 | $407.19 | $407.19 | 737.00 |
| July 17, 2026 | $407.20 | $407.62 | $407.20 | $407.62 | $407.62 | 1.44K |
| July 17, 2026 | $407.51 | $407.51 | $406.95 | $407.25 | $407.25 | 4.67K |
| July 17, 2026 | $408.42 | $408.42 | $407.21 | $407.21 | $407.21 | 1.68K |
| July 17, 2026 | $408.15 | $408.39 | $408.15 | $408.39 | $408.39 | 268.00 |
| July 17, 2026 | $409.13 | $409.13 | $407.76 | $408.33 | $408.33 | 11.33K |
| July 17, 2026 | $408.85 | $408.98 | $408.85 | $408.98 | $408.98 | 275.00 |
| July 17, 2026 | $408.95 | $408.95 | $408.85 | $408.86 | $408.86 | 838.00 |
| July 17, 2026 | $409.00 | $409.31 | $409.00 | $409.31 | $409.31 | 936.00 |
| July 17, 2026 | $408.68 | $409.09 | $408.68 | $408.94 | $408.94 | 995.00 |
| July 17, 2026 | $409.32 | $409.57 | $409.00 | $409.57 | $409.57 | 849.00 |
| July 17, 2026 | $409.50 | $409.57 | $409.50 | $409.57 | $409.57 | 40.00 |
| July 17, 2026 | $409.47 | $409.57 | $409.43 | $409.49 | $409.49 | 868.00 |
| July 17, 2026 | $409.57 | $409.57 | $409.57 | $409.57 | $409.57 | 243.00 |
| July 17, 2026 | $409.88 | $409.88 | $409.57 | $409.57 | $409.57 | 3.04K |
| July 17, 2026 | $409.86 | $410.32 | $409.86 | $409.86 | $409.86 | 354.00 |
| July 17, 2026 | $409.82 | $410.32 | $409.55 | $409.84 | $409.84 | 399.00 |
| July 17, 2026 | $409.84 | $410.32 | $409.84 | $410.32 | $410.32 | 422.71 |
| July 17, 2026 | $410.32 | $410.32 | $409.84 | $409.84 | $409.84 | 141.29 |
| July 17, 2026 | $410.20 | $410.32 | $410.06 | $410.32 | $410.32 | 706.00 |
| July 17, 2026 | $410.75 | $410.75 | $410.19 | $410.60 | $410.60 | 979.00 |
| July 17, 2026 | $410.25 | $410.32 | $410.25 | $410.30 | $410.30 | 96.00 |
| July 17, 2026 | $410.35 | $410.49 | $409.90 | $410.12 | $410.12 | 1.15K |
| July 17, 2026 | $410.35 | $410.35 | $410.09 | $410.09 | $410.09 | 95.43 |
| July 17, 2026 | $410.44 | $410.54 | $410.36 | $410.36 | $410.36 | 247.00 |
| July 17, 2026 | $411.09 | $411.09 | $410.41 | $410.44 | $410.44 | 356.00 |
| July 17, 2026 | $411.09 | $411.09 | $410.71 | $411.09 | $411.09 | 773.00 |
| July 17, 2026 | $411.09 | $411.09 | $411.09 | $411.09 | $411.09 | — |
| July 17, 2026 | $411.30 | $411.30 | $410.99 | $411.09 | $411.09 | 1.67K |
| July 17, 2026 | $411.30 | $411.30 | $411.30 | $411.30 | $411.30 | 2.12K |
| July 17, 2026 | $411.98 | $411.98 | $411.21 | $411.41 | $411.41 | 11.00 |
| July 17, 2026 | $411.98 | $411.98 | $411.21 | $411.21 | $411.21 | 116.00 |
| July 17, 2026 | $411.96 | $411.98 | $411.39 | $411.98 | $411.98 | 1.54K |
| July 17, 2026 | $412.39 | $412.39 | $412.30 | $412.30 | $412.30 | 605.00 |
| July 17, 2026 | $412.42 | $412.42 | $412.32 | $412.41 | $412.41 | — |
| July 17, 2026 | $412.44 | $412.44 | $412.11 | $412.28 | $412.28 | 833.00 |
| July 17, 2026 | $412.44 | $412.44 | $412.12 | $412.44 | $412.44 | 152.00 |
| July 17, 2026 | $412.52 | $412.52 | $412.52 | $412.52 | $412.52 | 57.00 |
| July 17, 2026 | $411.98 | $412.50 | $411.96 | $412.50 | $412.50 | 2.11K |
| July 17, 2026 | $411.75 | $411.92 | $411.75 | $411.75 | $411.75 | — |
| July 17, 2026 | $411.75 | $411.79 | $411.75 | $411.79 | $411.79 | 54.00 |
| July 17, 2026 | $411.75 | $411.75 | $411.40 | $411.40 | $411.40 | 428.00 |
| July 17, 2026 | $411.59 | $411.81 | $411.40 | $411.80 | $411.80 | 582.00 |
| July 17, 2026 | $412.14 | $412.16 | $411.86 | $411.86 | $411.86 | 667.00 |
| July 17, 2026 | $411.99 | $412.27 | $411.87 | $411.87 | $411.87 | 908.00 |
| July 17, 2026 | $411.95 | $412.00 | $411.88 | $411.99 | $411.99 | 513.00 |
| July 17, 2026 | $412.13 | $412.13 | $411.87 | $411.93 | $411.93 | 198.50 |
| July 17, 2026 | $412.28 | $412.28 | $412.02 | $412.26 | $412.26 | 339.50 |
| July 17, 2026 | $412.00 | $412.29 | $412.00 | $412.29 | $412.29 | 218.00 |
| July 17, 2026 | $412.37 | $412.50 | $412.26 | $412.50 | $412.50 | 837.00 |
| July 17, 2026 | $412.59 | $412.90 | $412.59 | $412.90 | $412.90 | 32.00 |
| July 17, 2026 | $412.59 | $412.59 | $412.59 | $412.59 | $412.59 | 306.00 |
| July 17, 2026 | $413.17 | $413.17 | $412.79 | $412.90 | $412.90 | 1.36K |
| July 17, 2026 | $413.01 | $413.08 | $412.96 | $412.96 | $412.96 | 525.00 |
| July 17, 2026 | $412.90 | $413.01 | $412.90 | $413.01 | $413.01 | 168.00 |
| July 17, 2026 | $412.91 | $412.91 | $412.91 | $412.91 | $412.91 | 358.00 |
| July 17, 2026 | $412.90 | $412.90 | $412.90 | $412.90 | $412.90 | 28.00 |
| July 17, 2026 | $412.90 | $412.90 | $412.90 | $412.90 | $412.90 | 154.00 |
| July 17, 2026 | $412.68 | $413.64 | $412.68 | $413.64 | $413.64 | 343.00 |
| July 17, 2026 | $413.18 | $413.18 | $413.15 | $413.15 | $413.15 | 258.00 |
| July 17, 2026 | $413.68 | $414.00 | $413.63 | $413.64 | $413.64 | 1.92K |
| July 17, 2026 | $414.23 | $414.23 | $413.93 | $414.00 | $414.00 | 407.00 |
| July 17, 2026 | $413.23 | $414.10 | $413.08 | $414.10 | $414.10 | 1.56K |
| July 17, 2026 | $413.25 | $413.25 | $413.04 | $413.04 | $413.04 | 312.00 |
| July 17, 2026 | $413.20 | $413.20 | $413.08 | $413.08 | $413.08 | 196.00 |
| July 17, 2026 | $412.73 | $413.47 | $412.73 | $413.47 | $413.47 | 494.00 |
| July 17, 2026 | $413.49 | $413.49 | $412.94 | $412.94 | $412.94 | 136.00 |
| July 17, 2026 | $413.27 | $413.60 | $413.27 | $413.60 | $413.60 | 97.00 |
| July 17, 2026 | $413.38 | $413.38 | $413.38 | $413.38 | $413.38 | 98.00 |
| July 17, 2026 | $413.50 | $413.50 | $413.38 | $413.38 | $413.38 | 199.00 |
| July 17, 2026 | $412.26 | $413.26 | $412.26 | $413.04 | $413.04 | 4.49K |
| July 17, 2026 | $412.88 | $412.88 | $412.47 | $412.63 | $412.63 | 708.00 |
| July 17, 2026 | $412.89 | $412.89 | $412.84 | $412.84 | $412.84 | 105.00 |
| July 17, 2026 | $412.95 | $412.97 | $412.82 | $412.82 | $412.82 | 1.13K |
| July 17, 2026 | $413.00 | $413.06 | $413.00 | $413.02 | $413.02 | 411.00 |
| July 17, 2026 | $413.43 | $413.43 | $413.26 | $413.43 | $413.43 | 163.00 |
| July 17, 2026 | $413.80 | $413.80 | $413.32 | $413.43 | $413.43 | 184.00 |
| July 17, 2026 | $413.46 | $413.46 | $413.43 | $413.43 | $413.43 | 127.00 |
| July 17, 2026 | $413.85 | $413.85 | $413.82 | $413.82 | $413.82 | 254.00 |
| July 17, 2026 | $413.82 | $413.82 | $413.82 | $413.82 | $413.82 | 134.00 |
| July 17, 2026 | $413.85 | $413.85 | $413.84 | $413.84 | $413.84 | 167.00 |
| July 17, 2026 | $414.10 | $414.10 | $413.95 | $413.95 | $413.95 | 282.00 |
| July 17, 2026 | $414.08 | $414.11 | $414.04 | $414.04 | $414.04 | 847.00 |
| July 17, 2026 | $413.45 | $414.01 | $413.45 | $414.01 | $414.01 | 48.00 |
| July 17, 2026 | $413.85 | $413.85 | $413.45 | $413.45 | $413.45 | 482.00 |
| July 17, 2026 | $413.45 | $413.58 | $413.43 | $413.47 | $413.47 | 130.00 |
| July 17, 2026 | $414.03 | $414.03 | $413.70 | $413.71 | $413.71 | 249.00 |
| July 17, 2026 | $413.80 | $414.03 | $413.78 | $413.88 | $413.88 | 287.00 |
| July 17, 2026 | $413.70 | $413.80 | $413.70 | $413.80 | $413.80 | 320.00 |
| July 17, 2026 | $413.94 | $413.94 | $413.80 | $413.80 | $413.80 | 157.00 |
| July 17, 2026 | $414.00 | $414.00 | $414.00 | $414.00 | $414.00 | — |
| July 17, 2026 | $413.69 | $413.69 | $413.69 | $413.69 | $413.69 | 287.00 |
| July 17, 2026 | $413.71 | $413.77 | $413.69 | $413.69 | $413.69 | 129.00 |
| July 17, 2026 | $413.76 | $413.95 | $413.60 | $413.91 | $413.91 | 397.00 |
| July 17, 2026 | $413.64 | $413.92 | $413.64 | $413.92 | $413.92 | 657.00 |
| July 17, 2026 | $413.76 | $414.12 | $413.76 | $413.78 | $413.78 | 440.00 |
| July 17, 2026 | $414.09 | $414.19 | $414.01 | $414.02 | $414.02 | 207.00 |
| July 17, 2026 | $414.19 | $414.19 | $414.00 | $414.19 | $414.19 | 261.00 |
| July 17, 2026 | $414.21 | $415.10 | $414.18 | $414.19 | $414.19 | 492.00 |
| July 17, 2026 | $414.40 | $414.48 | $414.30 | $414.48 | $414.48 | 128.00 |
| July 17, 2026 | $415.13 | $415.13 | $414.49 | $414.49 | $414.49 | 960.00 |
| July 17, 2026 | $415.00 | $415.00 | $414.84 | $414.84 | $414.84 | 25.00 |
| July 17, 2026 | $414.88 | $414.88 | $414.82 | $414.82 | $414.82 | 409.00 |
| July 17, 2026 | $414.26 | $414.45 | $414.15 | $414.15 | $414.15 | 691.00 |
| July 17, 2026 | $414.85 | $414.85 | $414.30 | $414.30 | $414.30 | 8.00 |
| July 17, 2026 | $414.85 | $414.86 | $414.35 | $414.35 | $414.35 | 615.57 |
| July 17, 2026 | $414.64 | $415.17 | $414.64 | $415.17 | $415.17 | 105.43 |
| July 17, 2026 | $414.64 | $414.86 | $414.64 | $414.64 | $414.64 | 251.00 |
| July 17, 2026 | $414.87 | $414.87 | $414.87 | $414.87 | $414.87 | 144.00 |
| July 17, 2026 | $416.08 | $416.08 | $414.53 | $414.53 | $414.53 | 160.00 |
| July 17, 2026 | $415.44 | $415.44 | $414.95 | $415.11 | $415.11 | 662.00 |
| July 17, 2026 | $415.74 | $415.74 | $415.31 | $415.55 | $415.55 | 270.00 |
| July 17, 2026 | $416.02 | $416.02 | $415.53 | $415.74 | $415.74 | 310.00 |
| July 17, 2026 | $415.78 | $415.90 | $415.76 | $415.78 | $415.78 | 904.00 |
| July 17, 2026 | $415.91 | $416.49 | $415.80 | $415.87 | $415.87 | 6.87 |
| July 17, 2026 | $416.68 | $416.68 | $416.02 | $416.04 | $416.04 | 1.17K |
| July 17, 2026 | $416.66 | $416.66 | $416.34 | $416.34 | $416.34 | 156.00 |
| July 17, 2026 | $416.56 | $416.70 | $416.48 | $416.48 | $416.48 | 1.68K |
| July 17, 2026 | $416.35 | $416.35 | $416.30 | $416.30 | $416.30 | 66.00 |
| July 17, 2026 | $416.57 | $416.57 | $416.40 | $416.40 | $416.40 | 455.00 |
| July 17, 2026 | $416.80 | $416.80 | $416.51 | $416.57 | $416.57 | 684.00 |
| July 17, 2026 | $416.76 | $416.76 | $416.56 | $416.56 | $416.56 | 162.00 |
| July 17, 2026 | $416.69 | $416.69 | $416.58 | $416.58 | $416.58 | 961.00 |
| July 17, 2026 | $416.76 | $416.85 | $416.76 | $416.76 | $416.76 | 150.00 |
| July 17, 2026 | $416.75 | $416.85 | $416.75 | $416.85 | $416.85 | 382.00 |
| July 17, 2026 | $416.60 | $416.60 | $416.60 | $416.60 | $416.60 | 48.00 |
| July 17, 2026 | $416.62 | $417.00 | $416.50 | $416.76 | $416.76 | 844.00 |
| July 17, 2026 | $417.14 | $417.14 | $416.80 | $416.93 | $416.93 | 171.00 |
| July 17, 2026 | $416.95 | $416.97 | $416.92 | $416.92 | $416.92 | 399.00 |
| July 17, 2026 | $417.26 | $417.26 | $417.26 | $417.26 | $417.26 | 146.00 |
| July 17, 2026 | $417.20 | $417.27 | $416.92 | $417.27 | $417.27 | 462.00 |
| July 17, 2026 | $417.09 | $417.09 | $416.79 | $416.79 | $416.79 | 137.00 |
| July 17, 2026 | $416.62 | $416.99 | $416.62 | $416.70 | $416.70 | 2.19K |
| July 17, 2026 | $416.39 | $416.39 | $416.39 | $416.39 | $416.39 | 160.00 |
| July 17, 2026 | $416.20 | $416.20 | $416.20 | $416.20 | $416.20 | 168.00 |
| July 17, 2026 | $416.21 | $416.21 | $415.83 | $416.20 | $416.20 | 72.00 |
| July 17, 2026 | $416.58 | $416.58 | $416.00 | $416.16 | $416.16 | 77.00 |
| July 17, 2026 | $416.28 | $416.39 | $416.10 | $416.39 | $416.39 | 920.00 |
| July 17, 2026 | $416.32 | $416.34 | $416.32 | $416.34 | $416.34 | 131.00 |
| July 17, 2026 | $415.99 | $416.52 | $415.99 | $416.33 | $416.33 | 450.00 |
| July 17, 2026 | $416.06 | $416.06 | $416.06 | $416.06 | $416.06 | 65.00 |
| July 17, 2026 | $416.11 | $416.20 | $416.06 | $416.17 | $416.17 | 577.00 |
| July 17, 2026 | $416.01 | $416.17 | $416.01 | $416.17 | $416.17 | 408.00 |
| July 17, 2026 | $415.71 | $416.02 | $415.71 | $416.02 | $416.02 | 206.00 |
| July 17, 2026 | $415.53 | $415.59 | $415.53 | $415.59 | $415.59 | 840.00 |
| July 17, 2026 | $415.32 | $415.67 | $415.23 | $415.67 | $415.67 | 303.00 |
| July 17, 2026 | $415.73 | $415.77 | $415.23 | $415.23 | $415.23 | 405.00 |
| July 17, 2026 | $415.73 | $415.95 | $415.73 | $415.95 | $415.95 | 1.05K |
| July 17, 2026 | $415.23 | $415.73 | $415.23 | $415.73 | $415.73 | 192.00 |
| July 17, 2026 | $416.13 | $416.14 | $415.57 | $415.57 | $415.57 | 552.00 |
| July 17, 2026 | $416.05 | $416.21 | $415.68 | $416.15 | $416.15 | 1.00K |
| July 17, 2026 | $416.20 | $416.20 | $416.18 | $416.18 | $416.18 | 24.00 |
| July 17, 2026 | $416.13 | $416.23 | $416.13 | $416.23 | $416.23 | 147.00 |
| July 17, 2026 | $416.20 | $416.31 | $416.20 | $416.31 | $416.31 | 317.00 |
| July 17, 2026 | $416.04 | $416.52 | $416.02 | $416.52 | $416.52 | 808.00 |
| July 17, 2026 | $416.45 | $416.45 | $416.32 | $416.32 | $416.32 | 7.00 |
| July 17, 2026 | $416.30 | $416.99 | $416.29 | $416.99 | $416.99 | 351.00 |
| July 17, 2026 | $415.47 | $416.27 | $415.47 | $416.20 | $416.20 | 1.06K |
| July 17, 2026 | $415.09 | $415.77 | $415.01 | $415.60 | $415.60 | 10.30K |
| July 17, 2026 | $415.17 | $415.17 | $415.17 | $415.17 | $415.17 | 67.00 |
| July 17, 2026 | $415.16 | $415.25 | $415.00 | $415.00 | $415.00 | 101.00 |
| July 17, 2026 | $415.16 | $415.26 | $415.08 | $415.24 | $415.24 | 394.00 |
| July 17, 2026 | $415.07 | $415.37 | $414.80 | $415.16 | $415.16 | 927.00 |
| July 17, 2026 | $414.72 | $415.08 | $414.71 | $415.08 | $415.08 | 240.00 |
| July 17, 2026 | $414.52 | $414.64 | $414.51 | $414.64 | $414.64 | 650.00 |
| July 17, 2026 | $414.51 | $414.51 | $414.51 | $414.51 | $414.51 | 90.00 |
| July 17, 2026 | $414.35 | $414.56 | $414.35 | $414.35 | $414.35 | 189.00 |
| July 17, 2026 | $414.35 | $414.40 | $414.35 | $414.35 | $414.35 | 355.00 |
| July 17, 2026 | $414.80 | $414.80 | $414.18 | $414.35 | $414.35 | 814.00 |
| July 17, 2026 | $414.96 | $414.97 | $414.57 | $414.66 | $414.66 | 1.03K |
| July 17, 2026 | $414.50 | $414.73 | $414.25 | $414.43 | $414.43 | 199.00 |
| July 17, 2026 | $414.92 | $414.96 | $414.60 | $414.60 | $414.60 | — |
| July 17, 2026 | $415.71 | $415.71 | $414.79 | $414.96 | $414.96 | 1.84K |
| July 17, 2026 | $415.88 | $416.33 | $415.86 | $415.94 | $415.94 | 1.15K |
| July 17, 2026 | $415.69 | $416.33 | $415.60 | $415.60 | $415.60 | 2.61K |
| July 17, 2026 | $415.96 | $415.96 | $415.67 | $415.67 | $415.67 | 169.00 |
| July 17, 2026 | $416.29 | $416.29 | $415.72 | $415.72 | $415.72 | 1.31K |
| July 17, 2026 | $416.16 | $416.27 | $416.15 | $416.15 | $416.15 | 3.00 |
| July 17, 2026 | $417.17 | $417.17 | $416.36 | $417.12 | $417.12 | 2.19K |
| July 17, 2026 | $417.66 | $417.66 | $417.24 | $417.63 | $417.63 | 405.00 |
| July 17, 2026 | $417.63 | $417.69 | $417.63 | $417.69 | $417.69 | 332.00 |
| July 17, 2026 | $417.76 | $418.12 | $417.63 | $417.63 | $417.63 | 214.00 |
| July 17, 2026 | $417.63 | $417.63 | $417.61 | $417.61 | $417.61 | 659.00 |
| July 17, 2026 | $416.84 | $417.33 | $416.83 | $417.33 | $417.33 | 1.13K |
| July 17, 2026 | $416.66 | $416.86 | $416.54 | $416.86 | $416.86 | 540.00 |
| July 17, 2026 | $416.67 | $416.93 | $416.42 | $416.64 | $416.64 | 943.00 |
| July 17, 2026 | $417.00 | $417.62 | $416.84 | $417.34 | $417.34 | 3.23K |
| July 17, 2026 | $417.26 | $417.67 | $417.08 | $417.59 | $417.59 | 1.70K |
| July 17, 2026 | $417.03 | $417.59 | $417.03 | $417.31 | $417.31 | 1.38K |
| July 17, 2026 | $415.98 | $416.92 | $415.98 | $416.92 | $416.92 | 374.36 |
| July 17, 2026 | $416.42 | $416.50 | $416.42 | $416.43 | $416.43 | 909.64 |
| July 17, 2026 | $415.76 | $416.43 | $415.76 | $416.42 | $416.42 | 908.00 |
| July 17, 2026 | $416.99 | $417.06 | $416.53 | $416.53 | $416.53 | 728.00 |
| July 17, 2026 | $416.35 | $417.20 | $416.35 | $417.16 | $417.16 | 2.28K |
| July 17, 2026 | $416.46 | $417.19 | $416.20 | $416.53 | $416.53 | 1.34K |
| July 17, 2026 | $416.68 | $417.12 | $416.68 | $417.12 | $417.12 | 1.98K |
| July 17, 2026 | $416.24 | $416.28 | $415.79 | $416.10 | $416.10 | 1.23K |
| July 17, 2026 | $417.25 | $417.49 | $416.45 | $416.97 | $416.97 | 1.25K |
| July 17, 2026 | $415.79 | $417.23 | $415.40 | $417.23 | $417.23 | 1.88K |
| July 17, 2026 | $415.29 | $415.41 | $414.77 | $415.41 | $415.41 | 455.00 |
| July 17, 2026 | $414.07 | $414.53 | $413.52 | $413.52 | $413.52 | 909.00 |
| July 17, 2026 | $413.55 | $414.31 | $412.86 | $414.31 | $414.31 | 484.00 |
| July 17, 2026 | $412.16 | $413.30 | $412.03 | $413.30 | $413.30 | 1.20K |
| July 17, 2026 | $411.12 | $412.35 | $411.12 | $411.86 | $411.86 | 952.00 |
| July 17, 2026 | $411.09 | $411.59 | $410.81 | $410.97 | $410.97 | 1.00K |
| July 17, 2026 | $412.23 | $413.18 | $411.99 | $413.18 | $413.18 | 850.00 |
| July 17, 2026 | $412.38 | $412.95 | $412.16 | $412.16 | $412.16 | 510.00 |
| July 17, 2026 | $412.04 | $412.14 | $412.03 | $412.03 | $412.03 | 1.21K |
| July 17, 2026 | $410.94 | $411.96 | $410.93 | $411.96 | $411.96 | 4.90K |
| July 17, 2026 | $411.10 | $412.00 | $411.10 | $412.00 | $412.00 | 815.00 |
| July 17, 2026 | $410.69 | $410.95 | $410.48 | $410.95 | $410.95 | 244.00 |
| July 17, 2026 | $410.91 | $410.91 | $410.69 | $410.69 | $410.69 | 506.00 |
| July 17, 2026 | $410.58 | $411.00 | $410.29 | $410.73 | $410.73 | 2.30K |
| July 17, 2026 | $409.09 | $409.54 | $408.30 | $408.30 | $408.30 | 358.75 |
| July 17, 2026 | $408.30 | $408.73 | $408.30 | $408.73 | $408.73 | 117.00 |
| July 17, 2026 | $408.37 | $408.37 | $408.16 | $408.16 | $408.16 | 642.00 |
| July 17, 2026 | $407.58 | $408.36 | $407.58 | $408.16 | $408.16 | 210.00 |
| July 17, 2026 | $407.38 | $407.58 | $407.38 | $407.58 | $407.58 | 56.25 |
| July 17, 2026 | $407.54 | $407.54 | $407.48 | $407.48 | $407.48 | 58.75 |
| July 17, 2026 | $407.54 | $407.54 | $407.54 | $407.54 | $407.54 | 109.26 |
| July 17, 2026 | $408.02 | $408.02 | $407.24 | $407.24 | $407.24 | 178.74 |
| July 17, 2026 | $407.40 | $407.77 | $407.40 | $407.75 | $407.75 | 579.00 |
| July 17, 2026 | $407.21 | $407.21 | $407.21 | $407.21 | $407.21 | 318.00 |
| July 17, 2026 | $407.42 | $407.71 | $407.23 | $407.23 | $407.23 | 522.00 |
| July 17, 2026 | $407.43 | $407.43 | $407.42 | $407.42 | $407.42 | 70.00 |
| July 17, 2026 | $407.18 | $407.18 | $407.18 | $407.18 | $407.18 | 204.00 |
| July 17, 2026 | $406.58 | $407.43 | $406.58 | $407.43 | $407.43 | 517.80 |
| July 17, 2026 | $407.56 | $407.61 | $407.43 | $407.43 | $407.43 | 240.20 |
| July 17, 2026 | $407.37 | $407.69 | $407.37 | $407.69 | $407.69 | 689.85 |
| July 17, 2026 | $407.26 | $407.44 | $407.26 | $407.44 | $407.44 | 605.04 |
| July 17, 2026 | $406.82 | $407.26 | $406.82 | $407.25 | $407.25 | 93.12 |
| July 17, 2026 | $406.45 | $406.82 | $406.35 | $406.82 | $406.82 | 172.00 |
| July 17, 2026 | $406.45 | $406.95 | $406.45 | $406.79 | $406.79 | 630.89 |
| July 17, 2026 | $406.58 | $406.58 | $406.10 | $406.10 | $406.10 | 60.02 |
| July 17, 2026 | $406.58 | $406.58 | $405.50 | $405.61 | $405.61 | 450.09 |
| July 17, 2026 | $407.15 | $407.15 | $406.20 | $406.20 | $406.20 | 61.00 |
| July 17, 2026 | $407.27 | $407.27 | $407.21 | $407.26 | $407.26 | 228.00 |
| July 17, 2026 | $407.48 | $407.48 | $407.27 | $407.27 | $407.27 | 141.00 |
| July 17, 2026 | $407.24 | $407.50 | $407.18 | $407.18 | $407.18 | 55.00 |
| July 17, 2026 | $406.99 | $407.12 | $406.99 | $407.12 | $407.12 | 384.00 |
| July 17, 2026 | $406.21 | $406.21 | $406.21 | $406.21 | $406.21 | 37.00 |
| July 17, 2026 | $406.00 | $406.00 | $405.98 | $405.98 | $405.98 | 696.00 |
| July 17, 2026 | $406.21 | $406.21 | $406.21 | $406.21 | $406.21 | 76.00 |
| July 17, 2026 | $405.49 | $405.49 | $404.91 | $404.91 | $404.91 | 105.00 |
| July 17, 2026 | $405.65 | $406.20 | $405.65 | $406.05 | $406.05 | 995.00 |
| July 17, 2026 | $405.51 | $405.51 | $405.51 | $405.51 | $405.51 | 4.00 |
| July 17, 2026 | $405.34 | $405.34 | $405.34 | $405.34 | $405.34 | 1.03K |
| July 17, 2026 | $405.63 | $405.63 | $405.52 | $405.52 | $405.52 | 542.00 |
| July 17, 2026 | $405.50 | $405.70 | $405.50 | $405.61 | $405.61 | 1.07K |
| July 17, 2026 | $405.23 | $405.23 | $404.58 | $405.01 | $405.01 | 3.18K |
| July 17, 2026 | $405.49 | $405.56 | $404.94 | $405.52 | $405.52 | 2.10K |
| July 17, 2026 | $405.84 | $405.84 | $405.84 | $405.84 | $405.84 | 5.00 |