Corning Inc
GLW · NYSE
Market closed$154.58$-3.81 (-2.41%)After hours $154.05 · -0.34%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $153.69 | $153.75 | $153.69 | $153.75 | $153.75 | 364.00 |
| July 17, 2026 | $153.75 | $153.84 | $153.75 | $153.84 | $153.84 | 1.47K |
| July 17, 2026 | $153.84 | $153.84 | $153.84 | $153.84 | $153.84 | 370.00 |
| July 17, 2026 | $153.84 | $154.00 | $153.60 | $154.00 | $154.00 | 1.70K |
| July 17, 2026 | $153.73 | $153.73 | $153.50 | $153.50 | $153.50 | 518.00 |
| July 17, 2026 | $153.91 | $153.91 | $153.42 | $153.50 | $153.50 | 544.00 |
| July 17, 2026 | $153.95 | $154.00 | $153.91 | $153.95 | $153.95 | 3.87K |
| July 17, 2026 | $153.80 | $154.00 | $153.80 | $153.82 | $153.82 | 8.36K |
| July 17, 2026 | $153.48 | $153.93 | $153.48 | $153.62 | $153.62 | 5.01K |
| July 17, 2026 | $153.41 | $153.97 | $153.41 | $153.97 | $153.97 | 5.01K |
| July 17, 2026 | $153.80 | $153.80 | $153.80 | $153.80 | $153.80 | 1.67K |
| July 17, 2026 | $153.61 | $153.80 | $153.61 | $153.80 | $153.80 | 5.01K |
| July 17, 2026 | $153.40 | $153.61 | $153.40 | $153.61 | $153.61 | 5.01K |
| July 17, 2026 | $153.62 | $153.62 | $153.62 | $153.62 | $153.62 | 1.67K |
| July 17, 2026 | $153.70 | $153.70 | $153.59 | $153.62 | $153.62 | 10.33K |
| July 17, 2026 | $153.55 | $153.65 | $153.55 | $153.65 | $153.65 | 3.61K |
| July 17, 2026 | $153.64 | $153.65 | $153.57 | $153.65 | $153.65 | 1.57K |
| July 17, 2026 | $153.65 | $153.65 | $153.65 | $153.65 | $153.65 | 460.00 |
| July 17, 2026 | $153.60 | $153.70 | $153.50 | $153.50 | $153.50 | 7.87K |
| July 17, 2026 | $153.70 | $153.70 | $153.65 | $153.65 | $153.65 | 5.60K |
| July 17, 2026 | $153.70 | $153.70 | $153.60 | $153.70 | $153.70 | 911.00 |
| July 17, 2026 | $153.65 | $153.70 | $153.65 | $153.70 | $153.70 | 341.00 |
| July 17, 2026 | $153.70 | $153.70 | $153.70 | $153.70 | $153.70 | 6.41K |
| July 17, 2026 | $153.70 | $153.70 | $153.61 | $153.70 | $153.70 | 4.83K |
| July 17, 2026 | $153.71 | $153.80 | $153.46 | $153.46 | $153.46 | 6.16K |
| July 17, 2026 | $153.75 | $153.79 | $153.71 | $153.74 | $153.74 | 1.08K |
| July 17, 2026 | $153.75 | $153.75 | $153.75 | $153.75 | $153.75 | 216.00 |
| July 17, 2026 | $153.77 | $153.80 | $153.74 | $153.77 | $153.77 | 1.94K |
| July 17, 2026 | $154.61 | $154.61 | $153.73 | $153.74 | $153.74 | 1.08K |
| July 17, 2026 | $153.67 | $153.67 | $153.51 | $153.51 | $153.51 | 865.00 |
| July 17, 2026 | $153.67 | $153.70 | $153.50 | $153.50 | $153.50 | 643.00 |
| July 17, 2026 | $153.62 | $153.62 | $153.55 | $153.55 | $153.55 | 276.00 |
| July 17, 2026 | $153.78 | $153.79 | $153.55 | $153.55 | $153.55 | 552.00 |
| July 17, 2026 | $154.61 | $154.61 | $153.59 | $153.80 | $153.80 | 2.62K |
| July 17, 2026 | $153.49 | $153.88 | $153.49 | $153.56 | $153.56 | 2.76K |
| July 17, 2026 | $154.61 | $154.61 | $153.40 | $153.60 | $153.60 | 2.76K |
| July 17, 2026 | $153.75 | $153.77 | $153.40 | $153.75 | $153.75 | 2.35K |
| July 17, 2026 | $153.99 | $154.61 | $153.70 | $153.70 | $153.70 | 2.20K |
| July 17, 2026 | $153.93 | $153.93 | $153.25 | $153.50 | $153.50 | 2.20K |
| July 17, 2026 | $154.61 | $154.61 | $153.78 | $153.80 | $153.80 | 1.25K |
| July 17, 2026 | $154.02 | $154.20 | $154.00 | $154.00 | $154.00 | 132.00 |
| July 17, 2026 | $154.01 | $154.20 | $154.01 | $154.20 | $154.20 | 110.00 |
| July 17, 2026 | $154.62 | $154.62 | $154.00 | $154.57 | $154.57 | 110.00 |
| July 17, 2026 | $154.81 | $154.81 | $154.03 | $154.03 | $154.03 | 66.00 |
| July 17, 2026 | $154.37 | $154.76 | $154.37 | $154.58 | $154.58 | 273.85K |
| July 17, 2026 | $154.59 | $154.72 | $154.48 | $154.56 | $154.56 | 117.35K |
| July 17, 2026 | $154.87 | $154.87 | $154.47 | $154.60 | $154.60 | 67.98K |
| July 17, 2026 | $155.04 | $155.11 | $154.92 | $154.92 | $154.92 | 55.40K |
| July 17, 2026 | $154.69 | $154.90 | $154.69 | $154.90 | $154.90 | 55.48K |
| July 17, 2026 | $154.82 | $154.84 | $154.61 | $154.79 | $154.79 | 31.59K |
| July 17, 2026 | $155.23 | $155.25 | $154.67 | $154.88 | $154.88 | 82.79K |
| July 17, 2026 | $155.47 | $155.47 | $155.26 | $155.26 | $155.26 | 53.81K |
| July 17, 2026 | $155.50 | $155.63 | $155.41 | $155.48 | $155.48 | 50.89K |
| July 17, 2026 | $155.44 | $155.50 | $155.36 | $155.45 | $155.45 | 54.95K |
| July 17, 2026 | $155.12 | $155.36 | $155.02 | $155.27 | $155.27 | 42.97K |
| July 17, 2026 | $155.24 | $155.24 | $155.10 | $155.14 | $155.14 | 20.85K |
| July 17, 2026 | $155.31 | $155.31 | $155.11 | $155.16 | $155.16 | 17.53K |
| July 17, 2026 | $155.16 | $155.26 | $155.07 | $155.25 | $155.25 | 21.39K |
| July 17, 2026 | $155.04 | $155.27 | $155.03 | $155.18 | $155.18 | 43.39K |
| July 17, 2026 | $155.13 | $155.21 | $155.01 | $155.07 | $155.07 | 19.70K |
| July 17, 2026 | $155.28 | $155.32 | $155.15 | $155.16 | $155.16 | 14.24K |
| July 17, 2026 | $155.16 | $155.28 | $154.94 | $155.22 | $155.22 | 19.31K |
| July 17, 2026 | $154.93 | $155.14 | $154.93 | $155.09 | $155.09 | 20.08K |
| July 17, 2026 | $154.80 | $154.88 | $154.58 | $154.73 | $154.73 | 35.88K |
| July 17, 2026 | $155.32 | $155.43 | $155.04 | $155.04 | $155.04 | 37.56K |
| July 17, 2026 | $155.56 | $155.56 | $155.35 | $155.39 | $155.39 | 31.61K |
| July 17, 2026 | $155.36 | $155.73 | $155.36 | $155.55 | $155.55 | 29.79K |
| July 17, 2026 | $155.23 | $155.49 | $155.19 | $155.49 | $155.49 | 20.12K |
| July 17, 2026 | $155.32 | $155.50 | $155.32 | $155.34 | $155.34 | 25.68K |
| July 17, 2026 | $155.65 | $155.69 | $155.24 | $155.38 | $155.38 | 25.13K |
| July 17, 2026 | $155.36 | $155.55 | $155.27 | $155.55 | $155.55 | 19.77K |
| July 17, 2026 | $155.30 | $155.38 | $155.19 | $155.38 | $155.38 | 23.40K |
| July 17, 2026 | $155.05 | $155.48 | $155.05 | $155.48 | $155.48 | 18.97K |
| July 17, 2026 | $155.55 | $155.55 | $155.13 | $155.13 | $155.13 | 46.70K |
| July 17, 2026 | $155.30 | $155.53 | $155.30 | $155.35 | $155.35 | 17.77K |
| July 17, 2026 | $155.14 | $155.40 | $155.14 | $155.38 | $155.38 | 12.28K |
| July 17, 2026 | $154.71 | $155.08 | $154.71 | $155.08 | $155.08 | 18.43K |
| July 17, 2026 | $154.56 | $154.83 | $154.56 | $154.71 | $154.71 | 18.15K |
| July 17, 2026 | $154.74 | $154.76 | $154.55 | $154.68 | $154.68 | 17.79K |
| July 17, 2026 | $154.80 | $154.90 | $154.77 | $154.82 | $154.82 | 9.18K |
| July 17, 2026 | $154.77 | $154.93 | $154.76 | $154.78 | $154.78 | 14.40K |
| July 17, 2026 | $154.80 | $154.92 | $154.76 | $154.76 | $154.76 | 10.49K |
| July 17, 2026 | $155.03 | $155.04 | $154.82 | $155.01 | $155.01 | 8.33K |
| July 17, 2026 | $154.76 | $154.99 | $154.70 | $154.99 | $154.99 | 16.32K |
| July 17, 2026 | $154.63 | $155.04 | $154.63 | $155.02 | $155.02 | 9.59K |
| July 17, 2026 | $154.52 | $154.70 | $154.52 | $154.64 | $154.64 | 18.94K |
| July 17, 2026 | $154.31 | $154.40 | $154.16 | $154.40 | $154.40 | 19.39K |
| July 17, 2026 | $154.24 | $154.36 | $154.14 | $154.14 | $154.14 | 11.51K |
| July 17, 2026 | $154.15 | $154.34 | $154.08 | $154.27 | $154.27 | 13.98K |
| July 17, 2026 | $154.22 | $154.25 | $154.07 | $154.15 | $154.15 | 22.26K |
| July 17, 2026 | $154.44 | $154.44 | $154.24 | $154.24 | $154.24 | 12.80K |
| July 17, 2026 | $154.34 | $154.53 | $154.32 | $154.53 | $154.53 | 17.84K |
| July 17, 2026 | $154.46 | $154.48 | $154.36 | $154.36 | $154.36 | 13.76K |
| July 17, 2026 | $154.52 | $154.62 | $154.45 | $154.62 | $154.62 | 32.99K |
| July 17, 2026 | $154.49 | $154.59 | $154.44 | $154.55 | $154.55 | 13.80K |
| July 17, 2026 | $154.32 | $154.41 | $154.27 | $154.27 | $154.27 | 9.48K |
| July 17, 2026 | $154.60 | $154.60 | $154.38 | $154.49 | $154.49 | 10.84K |
| July 17, 2026 | $154.81 | $154.81 | $154.57 | $154.62 | $154.62 | 14.83K |
| July 17, 2026 | $155.08 | $155.12 | $154.89 | $154.89 | $154.89 | 13.27K |
| July 17, 2026 | $155.05 | $155.22 | $155.04 | $155.10 | $155.10 | 11.56K |
| July 17, 2026 | $154.88 | $154.96 | $154.78 | $154.96 | $154.96 | 10.49K |
| July 17, 2026 | $155.00 | $155.00 | $154.81 | $154.81 | $154.81 | 19.13K |
| July 17, 2026 | $155.01 | $155.08 | $154.84 | $155.00 | $155.00 | 15.87K |
| July 17, 2026 | $155.13 | $155.13 | $155.00 | $155.00 | $155.00 | 9.96K |
| July 17, 2026 | $155.24 | $155.33 | $155.03 | $155.14 | $155.14 | 15.65K |
| July 17, 2026 | $155.26 | $155.48 | $155.22 | $155.24 | $155.24 | 6.12K |
| July 17, 2026 | $155.14 | $155.27 | $154.89 | $155.20 | $155.20 | 19.40K |
| July 17, 2026 | $155.20 | $155.24 | $155.10 | $155.15 | $155.15 | 7.70K |
| July 17, 2026 | $155.21 | $155.40 | $155.20 | $155.27 | $155.27 | 11.43K |
| July 17, 2026 | $155.16 | $155.24 | $154.94 | $155.21 | $155.21 | 7.07K |
| July 17, 2026 | $154.80 | $155.18 | $154.80 | $155.14 | $155.14 | 20.15K |
| July 17, 2026 | $154.77 | $154.84 | $154.69 | $154.72 | $154.72 | 6.30K |
| July 17, 2026 | $154.95 | $154.95 | $154.63 | $154.84 | $154.84 | 3.30K |
| July 17, 2026 | $154.60 | $154.86 | $154.57 | $154.72 | $154.72 | 13.49K |
| July 17, 2026 | $155.02 | $155.02 | $154.76 | $154.76 | $154.76 | 9.11K |
| July 17, 2026 | $154.93 | $155.02 | $154.79 | $154.79 | $154.79 | 11.65K |
| July 17, 2026 | $154.81 | $154.86 | $154.72 | $154.79 | $154.79 | 16.37K |
| July 17, 2026 | $154.57 | $154.75 | $154.38 | $154.75 | $154.75 | 15.66K |
| July 17, 2026 | $154.42 | $154.65 | $154.25 | $154.65 | $154.65 | 30.43K |
| July 17, 2026 | $154.08 | $154.49 | $154.08 | $154.49 | $154.49 | 15.97K |
| July 17, 2026 | $154.12 | $154.35 | $154.11 | $154.12 | $154.12 | 27.17K |
| July 17, 2026 | $154.23 | $154.30 | $154.12 | $154.26 | $154.26 | 8.94K |
| July 17, 2026 | $154.18 | $154.43 | $154.13 | $154.13 | $154.13 | 12.12K |
| July 17, 2026 | $154.60 | $154.60 | $154.13 | $154.13 | $154.13 | 12.84K |
| July 17, 2026 | $154.57 | $154.64 | $154.48 | $154.60 | $154.60 | 8.07K |
| July 17, 2026 | $154.61 | $154.72 | $154.56 | $154.64 | $154.64 | 9.63K |
| July 17, 2026 | $154.78 | $154.78 | $154.60 | $154.61 | $154.61 | 10.57K |
| July 17, 2026 | $154.70 | $154.86 | $154.69 | $154.83 | $154.83 | 9.37K |
| July 17, 2026 | $154.75 | $154.88 | $154.60 | $154.70 | $154.70 | 14.19K |
| July 17, 2026 | $154.51 | $154.88 | $154.38 | $154.88 | $154.88 | 14.94K |
| July 17, 2026 | $154.79 | $154.79 | $154.38 | $154.50 | $154.50 | 13.48K |
| July 17, 2026 | $155.00 | $155.09 | $154.65 | $154.65 | $154.65 | 15.93K |
| July 17, 2026 | $155.17 | $155.41 | $155.13 | $155.13 | $155.13 | 11.85K |
| July 17, 2026 | $154.73 | $155.46 | $154.73 | $155.14 | $155.14 | 21.80K |
| July 17, 2026 | $154.80 | $154.87 | $154.79 | $154.82 | $154.82 | 10.73K |
| July 17, 2026 | $154.68 | $154.87 | $154.68 | $154.84 | $154.84 | 8.91K |
| July 17, 2026 | $154.65 | $154.73 | $154.55 | $154.68 | $154.68 | 6.54K |
| July 17, 2026 | $154.54 | $154.74 | $154.52 | $154.65 | $154.65 | 5.97K |
| July 17, 2026 | $154.69 | $154.69 | $154.50 | $154.55 | $154.55 | 9.11K |
| July 17, 2026 | $154.91 | $154.91 | $154.55 | $154.68 | $154.68 | 7.02K |
| July 17, 2026 | $154.65 | $154.90 | $154.49 | $154.83 | $154.83 | 17.41K |
| July 17, 2026 | $154.42 | $154.55 | $154.41 | $154.55 | $154.55 | 11.39K |
| July 17, 2026 | $154.35 | $154.39 | $154.20 | $154.23 | $154.23 | 13.44K |
| July 17, 2026 | $154.71 | $154.71 | $154.38 | $154.38 | $154.38 | 11.51K |
| July 17, 2026 | $154.75 | $154.84 | $154.60 | $154.60 | $154.60 | 9.62K |
| July 17, 2026 | $154.75 | $154.76 | $154.68 | $154.68 | $154.68 | 12.13K |
| July 17, 2026 | $154.94 | $154.94 | $154.60 | $154.71 | $154.71 | 12.36K |
| July 17, 2026 | $155.02 | $155.02 | $154.90 | $154.94 | $154.94 | 23.12K |
| July 17, 2026 | $155.00 | $155.34 | $154.90 | $154.91 | $154.91 | 8.60K |
| July 17, 2026 | $155.06 | $155.19 | $154.91 | $154.91 | $154.91 | 10.95K |
| July 17, 2026 | $154.86 | $155.14 | $154.86 | $155.02 | $155.02 | 15.67K |
| July 17, 2026 | $154.94 | $155.02 | $154.87 | $154.96 | $154.96 | 5.65K |
| July 17, 2026 | $154.83 | $155.02 | $154.64 | $154.95 | $154.95 | 16.09K |
| July 17, 2026 | $155.04 | $155.20 | $154.76 | $154.82 | $154.82 | 33.87K |
| July 17, 2026 | $155.42 | $155.50 | $155.03 | $155.03 | $155.03 | 26.00K |
| July 17, 2026 | $155.69 | $155.69 | $155.25 | $155.43 | $155.43 | 30.79K |
| July 17, 2026 | $155.45 | $155.57 | $155.40 | $155.55 | $155.55 | 17.51K |
| July 17, 2026 | $155.63 | $155.81 | $155.37 | $155.50 | $155.50 | 22.19K |
| July 17, 2026 | $155.69 | $155.79 | $155.61 | $155.79 | $155.79 | 11.10K |
| July 17, 2026 | $156.11 | $156.11 | $155.76 | $155.76 | $155.76 | 11.58K |
| July 17, 2026 | $155.77 | $156.00 | $155.77 | $155.98 | $155.98 | 12.91K |
| July 17, 2026 | $155.79 | $155.90 | $155.71 | $155.77 | $155.77 | 8.50K |
| July 17, 2026 | $155.86 | $155.97 | $155.77 | $155.77 | $155.77 | 11.98K |
| July 17, 2026 | $155.79 | $155.94 | $155.69 | $155.79 | $155.79 | 17.02K |
| July 17, 2026 | $155.75 | $155.86 | $155.70 | $155.71 | $155.71 | 19.13K |
| July 17, 2026 | $155.83 | $155.83 | $155.67 | $155.72 | $155.72 | 7.84K |
| July 17, 2026 | $155.67 | $155.87 | $155.59 | $155.84 | $155.84 | 15.10K |
| July 17, 2026 | $155.94 | $155.98 | $155.69 | $155.69 | $155.69 | 16.43K |
| July 17, 2026 | $156.18 | $156.34 | $156.06 | $156.06 | $156.06 | 9.58K |
| July 17, 2026 | $156.38 | $156.53 | $156.26 | $156.33 | $156.33 | 11.12K |
| July 17, 2026 | $156.41 | $156.56 | $156.29 | $156.30 | $156.30 | 7.85K |
| July 17, 2026 | $156.48 | $156.63 | $156.48 | $156.57 | $156.57 | 13.83K |
| July 17, 2026 | $156.45 | $156.51 | $156.38 | $156.48 | $156.48 | 14.41K |
| July 17, 2026 | $156.75 | $156.92 | $156.51 | $156.58 | $156.58 | 13.39K |
| July 17, 2026 | $156.82 | $156.92 | $156.66 | $156.68 | $156.68 | 23.75K |
| July 17, 2026 | $156.75 | $156.92 | $156.75 | $156.81 | $156.81 | 20.75K |
| July 17, 2026 | $156.73 | $156.81 | $156.70 | $156.75 | $156.75 | 10.09K |
| July 17, 2026 | $156.70 | $156.75 | $156.64 | $156.65 | $156.65 | 15.43K |
| July 17, 2026 | $156.47 | $156.84 | $156.47 | $156.74 | $156.74 | 13.85K |
| July 17, 2026 | $156.61 | $156.64 | $156.49 | $156.64 | $156.64 | 6.56K |
| July 17, 2026 | $156.54 | $156.67 | $156.41 | $156.67 | $156.67 | 12.20K |
| July 17, 2026 | $156.55 | $156.65 | $156.45 | $156.59 | $156.59 | 19.31K |
| July 17, 2026 | $156.53 | $156.57 | $156.41 | $156.57 | $156.57 | 20.63K |
| July 17, 2026 | $156.95 | $157.05 | $156.57 | $156.57 | $156.57 | 10.94K |
| July 17, 2026 | $156.83 | $157.09 | $156.83 | $157.04 | $157.04 | 6.98K |
| July 17, 2026 | $156.91 | $156.99 | $156.57 | $156.99 | $156.99 | 11.05K |
| July 17, 2026 | $156.95 | $157.04 | $156.72 | $157.00 | $157.00 | 17.75K |
| July 17, 2026 | $157.39 | $157.39 | $156.94 | $156.98 | $156.98 | 22.63K |
| July 17, 2026 | $157.65 | $157.65 | $157.22 | $157.23 | $157.23 | 14.25K |
| July 17, 2026 | $157.79 | $157.79 | $157.51 | $157.51 | $157.51 | 12.72K |
| July 17, 2026 | $157.68 | $157.80 | $157.64 | $157.78 | $157.78 | 19.93K |
| July 17, 2026 | $158.05 | $158.05 | $157.55 | $157.55 | $157.55 | 14.97K |
| July 17, 2026 | $158.22 | $158.29 | $157.99 | $158.03 | $158.03 | 8.75K |
| July 17, 2026 | $158.14 | $158.32 | $158.14 | $158.23 | $158.23 | 16.71K |
| July 17, 2026 | $158.02 | $158.18 | $158.02 | $158.10 | $158.10 | 12.15K |
| July 17, 2026 | $158.18 | $158.19 | $158.00 | $158.00 | $158.00 | 14.29K |
| July 17, 2026 | $157.83 | $158.20 | $157.83 | $158.20 | $158.20 | 15.61K |
| July 17, 2026 | $157.74 | $157.92 | $157.74 | $157.92 | $157.92 | 7.55K |
| July 17, 2026 | $157.62 | $157.78 | $157.62 | $157.74 | $157.74 | 10.42K |
| July 17, 2026 | $157.68 | $157.83 | $157.60 | $157.61 | $157.61 | 16.57K |
| July 17, 2026 | $157.70 | $157.71 | $157.59 | $157.65 | $157.65 | 13.51K |
| July 17, 2026 | $157.50 | $157.70 | $157.47 | $157.70 | $157.70 | 25.84K |
| July 17, 2026 | $157.67 | $157.71 | $157.48 | $157.48 | $157.48 | 3.89K |
| July 17, 2026 | $157.68 | $157.75 | $157.40 | $157.75 | $157.75 | 17.18K |
| July 17, 2026 | $158.03 | $158.08 | $157.69 | $157.75 | $157.75 | 16.65K |
| July 17, 2026 | $158.01 | $158.22 | $158.00 | $158.00 | $158.00 | 9.80K |
| July 17, 2026 | $158.14 | $158.32 | $158.12 | $158.13 | $158.13 | 32.62K |
| July 17, 2026 | $157.44 | $157.94 | $157.44 | $157.94 | $157.94 | 13.60K |
| July 17, 2026 | $157.21 | $157.61 | $157.20 | $157.61 | $157.61 | 34.17K |
| July 17, 2026 | $157.43 | $157.47 | $157.28 | $157.39 | $157.39 | 14.78K |
| July 17, 2026 | $157.71 | $157.83 | $157.41 | $157.41 | $157.41 | 14.59K |
| July 17, 2026 | $157.77 | $157.98 | $157.70 | $157.84 | $157.84 | 21.83K |
| July 17, 2026 | $157.83 | $157.83 | $157.60 | $157.74 | $157.74 | 21.32K |
| July 17, 2026 | $157.73 | $157.86 | $157.51 | $157.81 | $157.81 | 26.33K |
| July 17, 2026 | $157.54 | $157.80 | $157.48 | $157.73 | $157.73 | 11.79K |
| July 17, 2026 | $157.52 | $157.68 | $157.48 | $157.48 | $157.48 | 14.03K |
| July 17, 2026 | $157.51 | $157.68 | $157.51 | $157.53 | $157.53 | 17.63K |
| July 17, 2026 | $157.14 | $157.38 | $157.14 | $157.30 | $157.30 | 14.42K |
| July 17, 2026 | $157.15 | $157.32 | $157.14 | $157.20 | $157.20 | 10.71K |
| July 17, 2026 | $156.91 | $157.21 | $156.89 | $157.21 | $157.21 | 13.02K |
| July 17, 2026 | $156.94 | $156.95 | $156.81 | $156.94 | $156.94 | 7.46K |
| July 17, 2026 | $156.95 | $157.11 | $156.80 | $156.80 | $156.80 | 21.71K |
| July 17, 2026 | $156.83 | $157.21 | $156.78 | $156.98 | $156.98 | 44.97K |
| July 17, 2026 | $156.36 | $156.92 | $156.35 | $156.90 | $156.90 | 23.15K |
| July 17, 2026 | $156.49 | $156.65 | $156.42 | $156.45 | $156.45 | 23.00K |
| July 17, 2026 | $156.46 | $156.55 | $156.22 | $156.55 | $156.55 | 22.41K |
| July 17, 2026 | $156.51 | $156.58 | $156.41 | $156.44 | $156.44 | 20.58K |
| July 17, 2026 | $156.71 | $156.73 | $156.33 | $156.52 | $156.52 | 17.91K |
| July 17, 2026 | $156.90 | $157.03 | $156.74 | $156.74 | $156.74 | 16.04K |
| July 17, 2026 | $156.34 | $156.80 | $156.30 | $156.80 | $156.80 | 20.68K |
| July 17, 2026 | $156.67 | $156.68 | $156.35 | $156.40 | $156.40 | 12.67K |
| July 17, 2026 | $156.93 | $156.93 | $156.60 | $156.62 | $156.62 | 10.74K |
| July 17, 2026 | $156.51 | $156.93 | $156.49 | $156.87 | $156.87 | 14.39K |
| July 17, 2026 | $156.60 | $156.62 | $156.47 | $156.47 | $156.47 | 11.94K |
| July 17, 2026 | $156.57 | $156.62 | $156.46 | $156.58 | $156.58 | 11.07K |
| July 17, 2026 | $156.61 | $156.62 | $156.52 | $156.57 | $156.57 | 9.98K |
| July 17, 2026 | $156.29 | $156.77 | $156.29 | $156.77 | $156.77 | 19.22K |
| July 17, 2026 | $156.30 | $156.50 | $156.30 | $156.50 | $156.50 | 13.34K |
| July 17, 2026 | $156.16 | $156.45 | $156.16 | $156.31 | $156.31 | 18.08K |
| July 17, 2026 | $156.10 | $156.22 | $155.88 | $156.22 | $156.22 | 27.54K |
| July 17, 2026 | $156.33 | $156.50 | $156.07 | $156.07 | $156.07 | 19.53K |
| July 17, 2026 | $156.21 | $156.44 | $156.21 | $156.25 | $156.25 | 6.11K |
| July 17, 2026 | $156.16 | $156.26 | $156.05 | $156.22 | $156.22 | 12.95K |
| July 17, 2026 | $156.16 | $156.21 | $156.00 | $156.04 | $156.04 | 10.10K |
| July 17, 2026 | $156.51 | $156.58 | $156.00 | $156.00 | $156.00 | 12.15K |
| July 17, 2026 | $156.30 | $156.51 | $156.30 | $156.44 | $156.44 | 6.94K |
| July 17, 2026 | $156.43 | $156.47 | $156.28 | $156.28 | $156.28 | 8.78K |
| July 17, 2026 | $156.47 | $156.54 | $156.35 | $156.47 | $156.47 | 4.56K |
| July 17, 2026 | $156.27 | $156.54 | $156.17 | $156.54 | $156.54 | 14.51K |
| July 17, 2026 | $156.34 | $156.43 | $156.28 | $156.32 | $156.32 | 7.91K |
| July 17, 2026 | $156.24 | $156.35 | $156.14 | $156.31 | $156.31 | 16.81K |
| July 17, 2026 | $156.21 | $156.37 | $156.13 | $156.37 | $156.37 | 7.40K |
| July 17, 2026 | $156.15 | $156.26 | $156.02 | $156.19 | $156.19 | 7.39K |
| July 17, 2026 | $156.34 | $156.56 | $155.97 | $156.07 | $156.07 | 15.55K |
| July 17, 2026 | $156.50 | $156.56 | $156.35 | $156.35 | $156.35 | 5.88K |
| July 17, 2026 | $156.46 | $156.49 | $156.31 | $156.39 | $156.39 | 11.54K |
| July 17, 2026 | $155.99 | $156.54 | $155.99 | $156.49 | $156.49 | 30.48K |
| July 17, 2026 | $156.07 | $156.07 | $155.75 | $155.80 | $155.80 | 11.92K |
| July 17, 2026 | $155.74 | $156.07 | $155.72 | $155.95 | $155.95 | 19.02K |
| July 17, 2026 | $156.12 | $156.16 | $155.80 | $155.80 | $155.80 | 13.75K |
| July 17, 2026 | $156.20 | $156.21 | $155.98 | $155.98 | $155.98 | 28.28K |
| July 17, 2026 | $156.54 | $156.70 | $156.40 | $156.47 | $156.47 | 21.96K |
| July 17, 2026 | $156.65 | $156.71 | $156.54 | $156.56 | $156.56 | 18.59K |
| July 17, 2026 | $157.03 | $157.10 | $156.86 | $156.89 | $156.89 | 10.49K |
| July 17, 2026 | $156.97 | $157.03 | $156.93 | $156.93 | $156.93 | 5.29K |
| July 17, 2026 | $156.97 | $157.00 | $156.82 | $156.88 | $156.88 | 12.68K |
| July 17, 2026 | $157.21 | $157.47 | $156.95 | $156.95 | $156.95 | 20.68K |
| July 17, 2026 | $157.42 | $157.51 | $157.34 | $157.34 | $157.34 | 14.80K |
| July 17, 2026 | $157.60 | $157.77 | $157.21 | $157.30 | $157.30 | 15.58K |
| July 17, 2026 | $157.70 | $157.84 | $157.50 | $157.50 | $157.50 | 19.72K |
| July 17, 2026 | $157.58 | $157.83 | $157.52 | $157.76 | $157.76 | 25.53K |
| July 17, 2026 | $157.11 | $157.51 | $157.11 | $157.35 | $157.35 | 8.77K |
| July 17, 2026 | $157.62 | $157.71 | $157.19 | $157.31 | $157.31 | 17.01K |
| July 17, 2026 | $157.19 | $157.79 | $157.19 | $157.67 | $157.67 | 18.48K |
| July 17, 2026 | $156.53 | $157.15 | $156.40 | $157.09 | $157.09 | 59.77K |
| July 17, 2026 | $156.40 | $156.52 | $156.37 | $156.50 | $156.50 | 10.69K |
| July 17, 2026 | $156.55 | $156.59 | $156.30 | $156.39 | $156.39 | 25.73K |
| July 17, 2026 | $156.36 | $156.36 | $156.14 | $156.34 | $156.34 | 11.92K |
| July 17, 2026 | $156.42 | $156.49 | $156.22 | $156.24 | $156.24 | 379.00 |
| July 17, 2026 | $156.35 | $156.69 | $156.15 | $156.69 | $156.69 | 10.13K |
| July 17, 2026 | $156.86 | $156.86 | $156.14 | $156.14 | $156.14 | 29.86K |
| July 17, 2026 | $157.12 | $157.37 | $157.00 | $157.01 | $157.01 | 14.43K |
| July 17, 2026 | $157.50 | $157.54 | $156.90 | $157.05 | $157.05 | 30.78K |
| July 17, 2026 | $157.10 | $157.65 | $157.10 | $157.59 | $157.59 | 23.34K |
| July 17, 2026 | $157.00 | $157.20 | $157.00 | $157.08 | $157.08 | 23.05K |
| July 17, 2026 | $156.58 | $156.88 | $156.58 | $156.88 | $156.88 | 23.75K |
| July 17, 2026 | $157.18 | $157.18 | $156.50 | $156.69 | $156.69 | 28.17K |
| July 17, 2026 | $156.70 | $157.20 | $156.70 | $157.16 | $157.16 | 24.51K |
| July 17, 2026 | $155.99 | $156.54 | $155.99 | $156.54 | $156.54 | 16.91K |
| July 17, 2026 | $155.14 | $155.99 | $155.09 | $155.99 | $155.99 | 25.03K |
| July 17, 2026 | $154.99 | $155.18 | $154.94 | $155.18 | $155.18 | 4.23K |
| July 17, 2026 | $154.82 | $155.00 | $154.78 | $155.00 | $155.00 | 19.56K |
| July 17, 2026 | $153.93 | $154.77 | $153.93 | $154.77 | $154.77 | 55.55K |
| July 17, 2026 | $154.26 | $154.35 | $154.00 | $154.03 | $154.03 | 1.44K |
| July 17, 2026 | $154.00 | $154.30 | $154.00 | $154.15 | $154.15 | 12.86K |
| July 17, 2026 | $154.10 | $154.26 | $153.76 | $153.84 | $153.84 | 15.12K |
| July 17, 2026 | $154.04 | $154.37 | $153.86 | $154.23 | $154.23 | 17.64K |
| July 17, 2026 | $153.74 | $154.03 | $153.68 | $154.03 | $154.03 | 26.73K |
| July 17, 2026 | $153.39 | $153.74 | $153.35 | $153.68 | $153.68 | 19.23K |
| July 17, 2026 | $153.12 | $153.24 | $153.12 | $153.24 | $153.24 | 13.49K |