FTI Consulting, Inc.
FCN · NYSE
Market closed$162.55$-2.02 (-1.23%)After hours $162.55 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $162.55 | $162.55 | $162.55 | $162.55 | $162.55 | 131.00 |
| July 17, 2026 | $162.55 | $162.55 | $162.55 | $162.55 | $162.55 | 193.00 |
| July 17, 2026 | $162.55 | $162.55 | $162.55 | $162.55 | $162.55 | 8.00 |
| July 17, 2026 | $162.55 | $162.55 | $162.55 | $162.55 | $162.55 | 486.00 |
| July 17, 2026 | $162.55 | $162.55 | $162.55 | $162.55 | $162.55 | 1.92K |
| July 17, 2026 | $162.55 | $162.55 | $162.55 | $162.55 | $162.55 | 36.92K |
| July 17, 2026 | $162.62 | $162.76 | $162.43 | $162.71 | $162.71 | 1.45K |
| July 17, 2026 | $162.67 | $162.76 | $162.66 | $162.76 | $162.76 | 3.32K |
| July 17, 2026 | $162.54 | $162.71 | $162.54 | $162.71 | $162.71 | 4.14K |
| July 17, 2026 | $162.41 | $162.61 | $162.41 | $162.61 | $162.61 | 3.19K |
| July 17, 2026 | $162.20 | $162.32 | $162.18 | $162.30 | $162.30 | 1.10K |
| July 17, 2026 | $162.30 | $162.31 | $162.22 | $162.22 | $162.22 | 2.49K |
| July 17, 2026 | $162.23 | $162.23 | $162.23 | $162.23 | $162.23 | 403.00 |
| July 17, 2026 | $162.14 | $162.14 | $162.14 | $162.14 | $162.14 | 1.06K |
| July 17, 2026 | $162.17 | $162.17 | $162.17 | $162.17 | $162.17 | 973.00 |
| July 17, 2026 | $162.42 | $162.42 | $162.26 | $162.41 | $162.41 | 4.75K |
| July 17, 2026 | $162.46 | $162.65 | $162.41 | $162.65 | $162.65 | 619.00 |
| July 17, 2026 | $162.45 | $162.45 | $162.45 | $162.45 | $162.45 | 20.00 |
| July 17, 2026 | $162.47 | $162.67 | $162.47 | $162.47 | $162.47 | 388.00 |
| July 17, 2026 | $162.55 | $162.66 | $162.55 | $162.66 | $162.66 | 1.37K |
| July 17, 2026 | $162.85 | $162.85 | $162.85 | $162.85 | $162.85 | 10.00 |
| July 17, 2026 | $162.51 | $162.85 | $162.51 | $162.85 | $162.85 | 2.15K |
| July 17, 2026 | $162.36 | $162.36 | $162.36 | $162.36 | $162.36 | 153.00 |
| July 17, 2026 | $162.23 | $162.35 | $162.23 | $162.35 | $162.35 | 707.00 |
| July 17, 2026 | $162.38 | $162.55 | $162.35 | $162.55 | $162.55 | 3.54K |
| July 17, 2026 | $162.26 | $162.26 | $162.26 | $162.26 | $162.26 | 278.00 |
| July 17, 2026 | $162.24 | $162.24 | $162.24 | $162.24 | $162.24 | 305.00 |
| July 17, 2026 | $162.32 | $162.32 | $162.32 | $162.32 | $162.32 | 7.00 |
| July 17, 2026 | $162.39 | $162.39 | $162.33 | $162.33 | $162.33 | 1.60K |
| July 17, 2026 | $162.48 | $162.48 | $162.48 | $162.48 | $162.48 | 1.25K |
| July 17, 2026 | $162.53 | $162.61 | $162.53 | $162.61 | $162.61 | 509.00 |
| July 17, 2026 | $162.33 | $162.33 | $162.33 | $162.33 | $162.33 | 355.00 |
| July 17, 2026 | $162.34 | $162.34 | $162.34 | $162.34 | $162.34 | 141.00 |
| July 17, 2026 | $162.34 | $162.34 | $162.34 | $162.34 | $162.34 | 1.00 |
| July 17, 2026 | $162.36 | $162.36 | $162.27 | $162.27 | $162.27 | 1.43K |
| July 17, 2026 | $162.48 | $162.48 | $162.48 | $162.48 | $162.48 | 225.00 |
| July 17, 2026 | $162.68 | $162.68 | $162.49 | $162.49 | $162.49 | 1.88K |
| July 17, 2026 | $162.86 | $162.86 | $162.86 | $162.86 | $162.86 | 388.00 |
| July 17, 2026 | $162.81 | $162.86 | $162.81 | $162.86 | $162.86 | 266.00 |
| July 17, 2026 | $162.64 | $162.80 | $162.64 | $162.80 | $162.80 | 529.00 |
| July 17, 2026 | $162.67 | $162.73 | $162.67 | $162.73 | $162.73 | 489.00 |
| July 17, 2026 | $162.69 | $162.72 | $162.69 | $162.72 | $162.72 | 692.00 |
| July 17, 2026 | $162.42 | $162.42 | $162.42 | $162.42 | $162.42 | 233.00 |
| July 17, 2026 | $162.44 | $162.74 | $162.44 | $162.74 | $162.74 | 562.00 |
| July 17, 2026 | $162.63 | $162.63 | $162.63 | $162.63 | $162.63 | 204.00 |
| July 17, 2026 | $162.63 | $162.63 | $162.63 | $162.63 | $162.63 | 181.00 |
| July 17, 2026 | $162.60 | $162.60 | $162.39 | $162.39 | $162.39 | 780.00 |
| July 17, 2026 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 11.00 |
| July 17, 2026 | $162.87 | $162.87 | $162.87 | $162.87 | $162.87 | 596.00 |
| July 17, 2026 | $162.36 | $162.36 | $162.36 | $162.36 | $162.36 | 328.00 |
| July 17, 2026 | $162.59 | $162.59 | $162.59 | $162.59 | $162.59 | — |
| July 17, 2026 | $162.69 | $162.69 | $162.59 | $162.59 | $162.59 | 34.00 |
| July 17, 2026 | $162.69 | $162.69 | $162.69 | $162.69 | $162.69 | 19.00 |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 2.00 |
| July 17, 2026 | $162.28 | $162.28 | $162.28 | $162.28 | $162.28 | 684.00 |
| July 17, 2026 | $162.68 | $162.68 | $162.37 | $162.37 | $162.37 | 630.00 |
| July 17, 2026 | $162.46 | $162.68 | $162.46 | $162.68 | $162.68 | 556.00 |
| July 17, 2026 | $162.66 | $162.66 | $162.66 | $162.66 | $162.66 | 212.00 |
| July 17, 2026 | $162.86 | $162.86 | $162.66 | $162.66 | $162.66 | 1.92K |
| July 17, 2026 | $162.91 | $162.93 | $162.88 | $162.93 | $162.93 | 170.00 |
| July 17, 2026 | $162.92 | $162.92 | $162.87 | $162.91 | $162.91 | 187.00 |
| July 17, 2026 | $162.80 | $162.92 | $162.80 | $162.92 | $162.92 | 215.00 |
| July 17, 2026 | $163.09 | $163.09 | $162.91 | $162.91 | $162.91 | 709.00 |
| July 17, 2026 | $162.92 | $162.92 | $162.92 | $162.92 | $162.92 | — |
| July 17, 2026 | $162.92 | $162.92 | $162.92 | $162.92 | $162.92 | 292.00 |
| July 17, 2026 | $162.92 | $162.92 | $162.92 | $162.92 | $162.92 | 107.00 |
| July 17, 2026 | $162.90 | $162.90 | $162.90 | $162.90 | $162.90 | 619.00 |
| July 17, 2026 | $162.88 | $162.88 | $162.87 | $162.87 | $162.87 | 301.00 |
| July 17, 2026 | $162.87 | $162.87 | $162.87 | $162.87 | $162.87 | 477.00 |
| July 17, 2026 | $162.94 | $162.94 | $162.94 | $162.94 | $162.94 | — |
| July 17, 2026 | $162.81 | $162.85 | $162.81 | $162.85 | $162.85 | 352.00 |
| July 17, 2026 | $162.88 | $162.88 | $162.88 | $162.88 | $162.88 | 219.00 |
| July 17, 2026 | $162.77 | $162.87 | $162.77 | $162.87 | $162.87 | 174.00 |
| July 17, 2026 | $162.77 | $162.77 | $162.77 | $162.77 | $162.77 | — |
| July 17, 2026 | $162.81 | $162.85 | $162.81 | $162.83 | $162.83 | 973.00 |
| July 17, 2026 | $162.76 | $162.76 | $162.76 | $162.76 | $162.76 | 356.00 |
| July 17, 2026 | $162.65 | $162.65 | $162.65 | $162.65 | $162.65 | 23.00 |
| July 17, 2026 | $162.65 | $162.65 | $162.65 | $162.65 | $162.65 | 8.00 |
| July 17, 2026 | $162.73 | $162.73 | $162.65 | $162.65 | $162.65 | 348.00 |
| July 17, 2026 | $162.75 | $162.75 | $162.73 | $162.73 | $162.73 | — |
| July 17, 2026 | $162.78 | $162.78 | $162.78 | $162.78 | $162.78 | 36.00 |
| July 17, 2026 | $162.53 | $162.72 | $162.53 | $162.68 | $162.68 | 2.04K |
| July 17, 2026 | $162.33 | $162.38 | $162.33 | $162.38 | $162.38 | 528.00 |
| July 17, 2026 | $162.42 | $162.42 | $162.42 | $162.42 | $162.42 | 121.00 |
| July 17, 2026 | $162.60 | $162.60 | $162.60 | $162.60 | $162.60 | — |
| July 17, 2026 | $162.40 | $162.40 | $162.40 | $162.40 | $162.40 | 420.00 |
| July 17, 2026 | $162.51 | $162.51 | $162.51 | $162.51 | $162.51 | 278.00 |
| July 17, 2026 | $162.39 | $162.39 | $162.30 | $162.30 | $162.30 | 891.00 |
| July 17, 2026 | $162.40 | $162.45 | $162.38 | $162.45 | $162.45 | 623.00 |
| July 17, 2026 | $162.47 | $162.47 | $162.47 | $162.47 | $162.47 | 94.00 |
| July 17, 2026 | $162.39 | $162.39 | $162.36 | $162.37 | $162.37 | 657.00 |
| July 17, 2026 | $162.53 | $162.53 | $162.52 | $162.52 | $162.52 | 174.00 |
| July 17, 2026 | $162.52 | $162.52 | $162.52 | $162.52 | $162.52 | 19.00 |
| July 17, 2026 | $162.44 | $162.52 | $162.44 | $162.45 | $162.45 | 2.81K |
| July 17, 2026 | $162.35 | $162.35 | $162.35 | $162.35 | $162.35 | 162.00 |
| July 17, 2026 | $162.51 | $162.51 | $162.51 | $162.51 | $162.51 | 110.00 |
| July 17, 2026 | $162.36 | $162.55 | $162.34 | $162.55 | $162.55 | 2.65K |
| July 17, 2026 | $162.37 | $162.37 | $162.37 | $162.37 | $162.37 | 837.00 |
| July 17, 2026 | $162.36 | $162.36 | $162.36 | $162.36 | $162.36 | 415.00 |
| July 17, 2026 | $162.57 | $162.58 | $162.57 | $162.58 | $162.58 | 416.00 |
| July 17, 2026 | $162.34 | $162.34 | $162.34 | $162.34 | $162.34 | 10.00 |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 88.00 |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 177.00 |
| July 17, 2026 | $162.38 | $162.38 | $162.38 | $162.38 | $162.38 | 918.00 |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | — |
| July 17, 2026 | $162.75 | $162.75 | $162.70 | $162.70 | $162.70 | 90.00 |
| July 17, 2026 | $162.56 | $162.56 | $162.56 | $162.56 | $162.56 | 92.00 |
| July 17, 2026 | $162.66 | $162.66 | $162.66 | $162.66 | $162.66 | 54.00 |
| July 17, 2026 | $162.66 | $162.66 | $162.66 | $162.66 | $162.66 | 45.00 |
| July 17, 2026 | $162.66 | $162.66 | $162.66 | $162.66 | $162.66 | 13.00 |
| July 17, 2026 | $162.66 | $162.66 | $162.66 | $162.66 | $162.66 | 296.00 |
| July 17, 2026 | $162.55 | $162.55 | $162.55 | $162.55 | $162.55 | 1.77K |
| July 17, 2026 | $162.46 | $162.46 | $162.46 | $162.46 | $162.46 | 66.00 |
| July 17, 2026 | $162.39 | $162.39 | $162.39 | $162.39 | $162.39 | 140.00 |
| July 17, 2026 | $162.39 | $162.39 | $162.39 | $162.39 | $162.39 | 340.00 |
| July 17, 2026 | $162.29 | $162.32 | $162.29 | $162.32 | $162.32 | 1.96K |
| July 17, 2026 | $162.24 | $162.25 | $162.24 | $162.25 | $162.25 | 41.00 |
| July 17, 2026 | $162.24 | $162.28 | $162.24 | $162.24 | $162.24 | 40.00 |
| July 17, 2026 | $162.25 | $162.25 | $162.25 | $162.25 | $162.25 | 3.86K |
| July 17, 2026 | $162.23 | $162.23 | $162.23 | $162.23 | $162.23 | 1.00 |
| July 17, 2026 | $162.23 | $162.23 | $162.23 | $162.23 | $162.23 | 305.00 |
| July 17, 2026 | $162.26 | $162.29 | $162.26 | $162.29 | $162.29 | 1.16K |
| July 17, 2026 | $162.20 | $162.20 | $162.20 | $162.20 | $162.20 | 469.00 |
| July 17, 2026 | $162.00 | $162.00 | $161.98 | $161.98 | $161.98 | 275.00 |
| July 17, 2026 | $162.16 | $162.20 | $162.13 | $162.20 | $162.20 | 426.00 |
| July 17, 2026 | $162.09 | $162.09 | $162.09 | $162.09 | $162.09 | 1.00 |
| July 17, 2026 | $162.08 | $162.08 | $162.06 | $162.06 | $162.06 | 502.00 |
| July 17, 2026 | $162.23 | $162.23 | $162.23 | $162.23 | $162.23 | 183.00 |
| July 17, 2026 | $162.42 | $162.42 | $161.99 | $161.99 | $161.99 | 1.15K |
| July 17, 2026 | $162.41 | $162.41 | $162.41 | $162.41 | $162.41 | 622.00 |
| July 17, 2026 | $162.43 | $162.43 | $162.41 | $162.41 | $162.41 | 1.84K |
| July 17, 2026 | $162.73 | $162.73 | $162.73 | $162.73 | $162.73 | 67.00 |
| July 17, 2026 | $162.73 | $162.73 | $162.73 | $162.73 | $162.73 | 35.00 |
| July 17, 2026 | $162.73 | $162.73 | $162.73 | $162.73 | $162.73 | 157.00 |
| July 17, 2026 | $162.80 | $162.80 | $162.80 | $162.80 | $162.80 | 561.00 |
| July 17, 2026 | $162.89 | $162.89 | $162.87 | $162.87 | $162.87 | 11.00 |
| July 17, 2026 | $162.76 | $162.76 | $162.76 | $162.76 | $162.76 | 762.00 |
| July 17, 2026 | $162.59 | $162.59 | $162.59 | $162.59 | $162.59 | — |
| July 17, 2026 | $162.59 | $162.59 | $162.59 | $162.59 | $162.59 | 132.00 |
| July 17, 2026 | $162.75 | $162.75 | $162.71 | $162.71 | $162.71 | — |
| July 17, 2026 | $162.51 | $162.51 | $162.51 | $162.51 | $162.51 | 62.00 |
| July 17, 2026 | $162.51 | $162.51 | $162.51 | $162.51 | $162.51 | 139.00 |
| July 17, 2026 | $162.76 | $162.76 | $162.76 | $162.76 | $162.76 | 1.00 |
| July 17, 2026 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 686.00 |
| July 17, 2026 | $162.67 | $162.77 | $162.51 | $162.51 | $162.51 | 4.41K |
| July 17, 2026 | $162.94 | $162.94 | $162.94 | $162.94 | $162.94 | 175.00 |
| July 17, 2026 | $162.85 | $162.85 | $162.85 | $162.85 | $162.85 | 168.00 |
| July 17, 2026 | $163.05 | $163.05 | $163.05 | $163.05 | $163.05 | 1.00 |
| July 17, 2026 | $163.00 | $163.00 | $163.00 | $163.00 | $163.00 | 421.00 |
| July 17, 2026 | $162.87 | $162.99 | $162.87 | $162.99 | $162.99 | 226.00 |
| July 17, 2026 | $162.84 | $163.15 | $162.84 | $163.15 | $163.15 | 608.00 |
| July 17, 2026 | $162.87 | $162.87 | $162.87 | $162.87 | $162.87 | 1.10K |
| July 17, 2026 | $162.67 | $162.88 | $162.67 | $162.88 | $162.88 | 1.20K |
| July 17, 2026 | $162.33 | $162.33 | $162.33 | $162.33 | $162.33 | 561.00 |
| July 17, 2026 | $162.59 | $162.59 | $162.59 | $162.59 | $162.59 | 1.00 |
| July 17, 2026 | $162.66 | $162.66 | $162.66 | $162.66 | $162.66 | 553.00 |
| July 17, 2026 | $162.58 | $162.59 | $162.58 | $162.59 | $162.59 | 45.00 |
| July 17, 2026 | $162.58 | $162.58 | $162.58 | $162.58 | $162.58 | 97.00 |
| July 17, 2026 | $162.58 | $162.58 | $162.58 | $162.58 | $162.58 | 31.00 |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 1.07K |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 380.00 |
| July 17, 2026 | $162.56 | $162.56 | $162.56 | $162.56 | $162.56 | 52.00 |
| July 17, 2026 | $162.60 | $162.60 | $162.60 | $162.60 | $162.60 | 5.00 |
| July 17, 2026 | $162.25 | $162.25 | $162.25 | $162.25 | $162.25 | 298.00 |
| July 17, 2026 | $162.73 | $162.73 | $162.56 | $162.56 | $162.56 | 6.00 |
| July 17, 2026 | $162.56 | $162.56 | $162.56 | $162.56 | $162.56 | — |
| July 17, 2026 | $162.59 | $162.59 | $162.59 | $162.59 | $162.59 | — |
| July 17, 2026 | $162.59 | $162.59 | $162.59 | $162.59 | $162.59 | — |
| July 17, 2026 | $162.72 | $162.72 | $162.69 | $162.69 | $162.69 | 15.00 |
| July 17, 2026 | $162.67 | $162.67 | $162.67 | $162.67 | $162.67 | 5.00 |
| July 17, 2026 | $162.67 | $162.67 | $162.67 | $162.67 | $162.67 | 5.00 |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 60.00 |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 168.00 |
| July 17, 2026 | $162.35 | $162.35 | $162.35 | $162.35 | $162.35 | 1.06K |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | — |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 82.00 |
| July 17, 2026 | $162.57 | $162.57 | $162.25 | $162.25 | $162.25 | 221.00 |
| July 17, 2026 | $162.25 | $162.25 | $162.25 | $162.25 | $162.25 | 499.00 |
| July 17, 2026 | $162.37 | $162.37 | $162.37 | $162.37 | $162.37 | 169.00 |
| July 17, 2026 | $162.55 | $162.55 | $162.54 | $162.54 | $162.54 | 1.63K |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 324.00 |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 20.00 |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 23.00 |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 20.00 |
| July 17, 2026 | $162.57 | $162.57 | $162.57 | $162.57 | $162.57 | 239.00 |
| July 17, 2026 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 42.00 |
| July 17, 2026 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 34.00 |
| July 17, 2026 | $162.64 | $162.64 | $162.59 | $162.59 | $162.59 | 449.00 |
| July 17, 2026 | $162.60 | $162.60 | $162.60 | $162.60 | $162.60 | 261.00 |
| July 17, 2026 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 216.00 |
| July 17, 2026 | $162.52 | $162.52 | $162.47 | $162.48 | $162.48 | 368.00 |
| July 17, 2026 | $162.53 | $162.53 | $162.53 | $162.53 | $162.53 | 7.00 |
| July 17, 2026 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | — |
| July 17, 2026 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 139.00 |
| July 17, 2026 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 20.04 |
| July 17, 2026 | $162.61 | $162.61 | $162.61 | $162.61 | $162.61 | 1.32K |
| July 17, 2026 | $162.90 | $162.91 | $162.61 | $162.61 | $162.61 | 1.36K |
| July 17, 2026 | $162.91 | $162.91 | $162.91 | $162.91 | $162.91 | 5.00 |
| July 17, 2026 | $162.87 | $162.87 | $162.87 | $162.87 | $162.87 | 10.00 |
| July 17, 2026 | $162.82 | $162.82 | $162.82 | $162.82 | $162.82 | — |
| July 17, 2026 | $162.82 | $162.82 | $162.82 | $162.82 | $162.82 | 212.00 |
| July 17, 2026 | $162.92 | $162.92 | $162.90 | $162.90 | $162.90 | 913.00 |
| July 17, 2026 | $162.83 | $162.83 | $162.83 | $162.83 | $162.83 | 176.00 |
| July 17, 2026 | $162.83 | $162.83 | $162.83 | $162.83 | $162.83 | 117.00 |
| July 17, 2026 | $162.63 | $162.63 | $162.63 | $162.63 | $162.63 | 731.00 |
| July 17, 2026 | $162.83 | $162.83 | $162.83 | $162.83 | $162.83 | 25.00 |
| July 17, 2026 | $162.60 | $162.60 | $162.60 | $162.60 | $162.60 | 441.00 |
| July 17, 2026 | $162.59 | $162.59 | $162.59 | $162.59 | $162.59 | 14.00 |
| July 17, 2026 | $162.74 | $162.74 | $162.74 | $162.74 | $162.74 | 6.00 |
| July 17, 2026 | $162.59 | $162.59 | $162.59 | $162.59 | $162.59 | 108.00 |
| July 17, 2026 | $162.57 | $162.59 | $162.56 | $162.59 | $162.59 | 30.00 |
| July 17, 2026 | $162.61 | $162.61 | $162.60 | $162.60 | $162.60 | 945.00 |
| July 17, 2026 | $162.91 | $162.91 | $162.91 | $162.91 | $162.91 | 199.00 |
| July 17, 2026 | $162.69 | $162.78 | $162.60 | $162.60 | $162.60 | 209.00 |
| July 17, 2026 | $163.01 | $163.01 | $163.01 | $163.01 | $163.01 | 136.00 |
| July 17, 2026 | $163.01 | $163.01 | $163.01 | $163.01 | $163.01 | 40.00 |
| July 17, 2026 | $162.92 | $162.92 | $162.92 | $162.92 | $162.92 | 1.00 |
| July 17, 2026 | $163.01 | $163.01 | $163.01 | $163.01 | $163.01 | 154.00 |
| July 17, 2026 | $163.02 | $163.02 | $163.01 | $163.01 | $163.01 | 6.00 |
| July 17, 2026 | $163.02 | $163.02 | $163.02 | $163.02 | $163.02 | 722.00 |
| July 17, 2026 | $162.98 | $162.98 | $162.98 | $162.98 | $162.98 | — |
| July 17, 2026 | $162.76 | $162.76 | $162.73 | $162.73 | $162.73 | 3.00 |
| July 17, 2026 | $163.00 | $163.00 | $163.00 | $163.00 | $163.00 | 193.00 |
| July 17, 2026 | $162.97 | $162.97 | $162.97 | $162.97 | $162.97 | 43.00 |
| July 17, 2026 | $162.97 | $162.97 | $162.97 | $162.97 | $162.97 | 35.00 |
| July 17, 2026 | $162.97 | $162.97 | $162.97 | $162.97 | $162.97 | 17.00 |
| July 17, 2026 | $162.89 | $162.89 | $162.89 | $162.89 | $162.89 | 1.16K |
| July 17, 2026 | $162.82 | $162.82 | $162.82 | $162.82 | $162.82 | 325.00 |
| July 17, 2026 | $162.90 | $162.90 | $162.90 | $162.90 | $162.90 | 316.04 |
| July 17, 2026 | $162.84 | $162.95 | $162.78 | $162.90 | $162.90 | 3.48K |
| July 17, 2026 | $162.94 | $162.94 | $162.54 | $162.57 | $162.57 | 1.27K |
| July 17, 2026 | $163.07 | $163.07 | $162.74 | $162.74 | $162.74 | 2.77K |
| July 17, 2026 | $163.27 | $163.27 | $163.27 | $163.27 | $163.27 | 132.00 |
| July 17, 2026 | $163.27 | $163.27 | $163.27 | $163.27 | $163.27 | 141.00 |
| July 17, 2026 | $163.08 | $163.26 | $163.08 | $163.26 | $163.26 | 1.34K |
| July 17, 2026 | $163.31 | $163.44 | $163.31 | $163.31 | $163.31 | 5.16K |
| July 17, 2026 | $163.58 | $163.58 | $163.58 | $163.58 | $163.58 | 6.00 |
| July 17, 2026 | $163.32 | $163.32 | $163.32 | $163.32 | $163.32 | 204.00 |
| July 17, 2026 | $163.54 | $163.54 | $163.54 | $163.54 | $163.54 | 4.00 |
| July 17, 2026 | $163.36 | $163.36 | $163.36 | $163.36 | $163.36 | 56.00 |
| July 17, 2026 | $163.36 | $163.36 | $163.36 | $163.36 | $163.36 | 50.00 |
| July 17, 2026 | $163.36 | $163.36 | $163.35 | $163.35 | $163.35 | 939.00 |
| July 17, 2026 | $163.37 | $163.37 | $163.37 | $163.37 | $163.37 | 126.00 |
| July 17, 2026 | $163.38 | $163.38 | $163.06 | $163.06 | $163.06 | 430.00 |
| July 17, 2026 | $163.30 | $163.30 | $163.30 | $163.30 | $163.30 | 2.00 |
| July 17, 2026 | $163.41 | $163.51 | $163.41 | $163.51 | $163.51 | 11.00 |
| July 17, 2026 | $163.41 | $163.42 | $163.41 | $163.42 | $163.42 | 42.00 |
| July 17, 2026 | $163.41 | $163.41 | $163.41 | $163.41 | $163.41 | 556.00 |
| July 17, 2026 | $163.46 | $163.46 | $163.46 | $163.46 | $163.46 | 373.00 |
| July 17, 2026 | $163.31 | $163.31 | $163.31 | $163.31 | $163.31 | 8.00 |
| July 17, 2026 | $163.35 | $163.35 | $163.35 | $163.35 | $163.35 | 240.00 |
| July 17, 2026 | $163.29 | $163.29 | $163.29 | $163.29 | $163.29 | 9.00 |
| July 17, 2026 | $163.32 | $163.32 | $163.32 | $163.32 | $163.32 | 79.00 |
| July 17, 2026 | $163.95 | $164.06 | $163.42 | $163.66 | $163.66 | 1.58K |
| July 17, 2026 | $163.67 | $163.83 | $163.67 | $163.83 | $163.83 | 474.00 |
| July 17, 2026 | $163.90 | $163.90 | $163.90 | $163.90 | $163.90 | 30.00 |
| July 17, 2026 | $163.89 | $164.15 | $163.89 | $164.15 | $164.15 | 479.00 |
| July 17, 2026 | $164.48 | $164.48 | $164.48 | $164.48 | $164.48 | 11.00 |
| July 17, 2026 | $163.99 | $163.99 | $163.99 | $163.99 | $163.99 | 172.00 |
| July 17, 2026 | $163.87 | $163.87 | $163.87 | $163.87 | $163.87 | 645.00 |
| July 17, 2026 | $164.07 | $164.07 | $163.89 | $163.89 | $163.89 | 669.00 |
| July 17, 2026 | $164.29 | $164.29 | $164.29 | $164.29 | $164.29 | 1.00 |
| July 17, 2026 | $164.48 | $164.48 | $164.48 | $164.48 | $164.48 | 88.00 |
| July 17, 2026 | $164.07 | $164.07 | $164.07 | $164.07 | $164.07 | 2.00 |
| July 17, 2026 | $164.29 | $164.29 | $164.29 | $164.29 | $164.29 | 574.00 |
| July 17, 2026 | $164.46 | $164.46 | $164.46 | $164.46 | $164.46 | 366.00 |
| July 17, 2026 | $164.57 | $164.57 | $164.57 | $164.57 | $164.57 | 63.00 |
| July 17, 2026 | $164.57 | $164.57 | $164.57 | $164.57 | $164.57 | 7.00 |
| July 17, 2026 | $164.51 | $164.51 | $164.51 | $164.51 | $164.51 | 142.00 |
| July 17, 2026 | $164.51 | $164.51 | $164.51 | $164.51 | $164.51 | 252.00 |
| July 17, 2026 | $164.51 | $164.51 | $164.51 | $164.51 | $164.51 | 192.00 |
| July 17, 2026 | $164.29 | $164.29 | $164.29 | $164.29 | $164.29 | 142.00 |
| July 17, 2026 | $164.56 | $164.56 | $164.56 | $164.56 | $164.56 | 2.00 |
| July 17, 2026 | $164.71 | $164.71 | $164.69 | $164.69 | $164.69 | 7.00 |
| July 17, 2026 | $164.41 | $164.41 | $164.41 | $164.41 | $164.41 | 312.00 |
| July 17, 2026 | $164.37 | $164.41 | $164.37 | $164.41 | $164.41 | 41.00 |
| July 17, 2026 | $164.68 | $164.68 | $164.68 | $164.68 | $164.68 | 38.00 |
| July 17, 2026 | $164.55 | $164.76 | $164.41 | $164.68 | $164.68 | 2.03K |
| July 17, 2026 | $164.93 | $164.93 | $164.93 | $164.93 | $164.93 | 140.00 |
| July 17, 2026 | $164.92 | $164.93 | $164.92 | $164.93 | $164.93 | 342.00 |
| July 17, 2026 | $165.32 | $165.32 | $165.00 | $165.00 | $165.00 | 902.00 |
| July 17, 2026 | $164.88 | $164.88 | $164.88 | $164.88 | $164.88 | 20.00 |
| July 17, 2026 | $164.88 | $164.88 | $164.87 | $164.87 | $164.87 | 490.00 |
| July 17, 2026 | $164.57 | $164.88 | $164.57 | $164.88 | $164.88 | 303.00 |
| July 17, 2026 | $164.46 | $164.46 | $164.46 | $164.46 | $164.46 | 127.00 |
| July 17, 2026 | $164.61 | $164.61 | $164.61 | $164.61 | $164.61 | 156.00 |
| July 17, 2026 | $164.63 | $164.87 | $164.62 | $164.87 | $164.87 | 257.00 |
| July 17, 2026 | $164.89 | $164.89 | $164.89 | $164.89 | $164.89 | 1.02K |
| July 17, 2026 | $164.85 | $164.85 | $164.85 | $164.85 | $164.85 | 489.00 |
| July 17, 2026 | $165.02 | $165.06 | $165.02 | $165.06 | $165.06 | 8.00 |
| July 17, 2026 | $164.65 | $165.05 | $164.64 | $165.05 | $165.05 | 1.50K |
| July 17, 2026 | $164.64 | $165.19 | $164.64 | $165.19 | $165.19 | 233.00 |
| July 17, 2026 | $164.95 | $164.95 | $164.95 | $164.95 | $164.95 | 109.00 |
| July 17, 2026 | $165.07 | $165.07 | $164.89 | $164.89 | $164.89 | 127.00 |
| July 17, 2026 | $165.21 | $165.21 | $165.20 | $165.20 | $165.20 | 625.00 |
| July 17, 2026 | $165.63 | $165.63 | $165.63 | $165.63 | $165.63 | 47.00 |
| July 17, 2026 | $165.48 | $165.50 | $165.48 | $165.48 | $165.48 | 1.10K |
| July 17, 2026 | $165.49 | $165.49 | $165.49 | $165.49 | $165.49 | 4.12K |
| July 17, 2026 | $165.66 | $165.66 | $165.66 | $165.66 | $165.66 | 101.00 |
| July 17, 2026 | $165.65 | $165.65 | $165.41 | $165.65 | $165.65 | 435.00 |