General Motors Company
GM · NYSE
Market closed$76.07$-1.65 (-2.12%)After hours $76.49 · +0.55%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $76.31 | $76.49 | $76.31 | $76.49 | $76.49 | 1.50K |
| July 17, 2026 | $76.49 | $76.49 | $76.49 | $76.49 | $76.49 | 53.00 |
| July 17, 2026 | $76.06 | $76.06 | $76.06 | $76.06 | $76.06 | 586.00 |
| July 17, 2026 | $76.06 | $76.06 | $76.06 | $76.06 | $76.06 | 981.00 |
| July 17, 2026 | $76.10 | $76.10 | $76.10 | $76.10 | $76.10 | 1.00 |
| July 17, 2026 | $76.07 | $76.07 | $76.07 | $76.07 | $76.07 | 652.00 |
| July 17, 2026 | $75.84 | $75.84 | $75.84 | $75.84 | $75.84 | 458.00 |
| July 17, 2026 | $76.42 | $76.42 | $76.42 | $76.42 | $76.42 | 17.00 |
| July 17, 2026 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 54.00 |
| July 17, 2026 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 102.00 |
| July 17, 2026 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 112.00 |
| July 17, 2026 | $76.07 | $76.07 | $76.07 | $76.07 | $76.07 | 135.00 |
| July 17, 2026 | $76.37 | $76.37 | $76.37 | $76.37 | $76.37 | 418.00 |
| July 17, 2026 | $76.07 | $76.07 | $76.07 | $76.07 | $76.07 | 151.00 |
| July 17, 2026 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 332.00 |
| July 17, 2026 | $75.85 | $75.85 | $75.85 | $75.85 | $75.85 | 845.00 |
| July 17, 2026 | $76.02 | $76.02 | $76.02 | $76.02 | $76.02 | 1.41K |
| July 17, 2026 | $76.07 | $76.07 | $76.06 | $76.06 | $76.06 | 1.30K |
| July 17, 2026 | $75.85 | $75.85 | $75.85 | $75.85 | $75.85 | 18.00 |
| July 17, 2026 | $76.07 | $76.07 | $76.07 | $76.07 | $76.07 | 461.00 |
| July 17, 2026 | $76.06 | $76.07 | $75.91 | $76.07 | $76.07 | 2.57K |
| July 17, 2026 | $76.07 | $76.07 | $76.07 | $76.07 | $76.07 | 386.00 |
| July 17, 2026 | $76.06 | $76.06 | $76.06 | $76.06 | $76.06 | 11.00 |
| July 17, 2026 | $76.07 | $76.07 | $76.07 | $76.07 | $76.07 | 1.15M |
| July 17, 2026 | $76.06 | $76.07 | $76.01 | $76.07 | $76.07 | 216.89K |
| July 17, 2026 | $76.15 | $76.17 | $76.08 | $76.08 | $76.08 | 135.01K |
| July 17, 2026 | $76.12 | $76.13 | $76.11 | $76.13 | $76.13 | 48.06K |
| July 17, 2026 | $76.17 | $76.21 | $76.12 | $76.16 | $76.16 | 47.10K |
| July 17, 2026 | $76.17 | $76.18 | $76.08 | $76.11 | $76.11 | 46.07K |
| July 17, 2026 | $76.25 | $76.25 | $76.16 | $76.19 | $76.19 | 48.16K |
| July 17, 2026 | $76.27 | $76.28 | $76.24 | $76.26 | $76.26 | 25.37K |
| July 17, 2026 | $76.32 | $76.34 | $76.27 | $76.27 | $76.27 | 40.14K |
| July 17, 2026 | $76.25 | $76.30 | $76.25 | $76.30 | $76.30 | 38.43K |
| July 17, 2026 | $76.38 | $76.38 | $76.23 | $76.23 | $76.23 | 41.89K |
| July 17, 2026 | $76.40 | $76.44 | $76.35 | $76.36 | $76.36 | 29.32K |
| July 17, 2026 | $76.44 | $76.47 | $76.41 | $76.41 | $76.41 | 15.88K |
| July 17, 2026 | $76.45 | $76.46 | $76.40 | $76.43 | $76.43 | 21.50K |
| July 17, 2026 | $76.42 | $76.49 | $76.41 | $76.41 | $76.41 | 22.07K |
| July 17, 2026 | $76.44 | $76.48 | $76.43 | $76.44 | $76.44 | 13.17K |
| July 17, 2026 | $76.43 | $76.45 | $76.43 | $76.43 | $76.43 | 22.22K |
| July 17, 2026 | $76.43 | $76.43 | $76.40 | $76.42 | $76.42 | 14.21K |
| July 17, 2026 | $76.45 | $76.45 | $76.41 | $76.43 | $76.43 | 21.76K |
| July 17, 2026 | $76.49 | $76.49 | $76.46 | $76.47 | $76.47 | 15.24K |
| July 17, 2026 | $76.47 | $76.50 | $76.46 | $76.50 | $76.50 | 17.90K |
| July 17, 2026 | $76.43 | $76.49 | $76.43 | $76.49 | $76.49 | 14.18K |
| July 17, 2026 | $76.44 | $76.46 | $76.44 | $76.44 | $76.44 | 11.27K |
| July 17, 2026 | $76.44 | $76.48 | $76.42 | $76.42 | $76.42 | 12.16K |
| July 17, 2026 | $76.43 | $76.45 | $76.42 | $76.45 | $76.45 | 8.98K |
| July 17, 2026 | $76.44 | $76.45 | $76.39 | $76.42 | $76.42 | 17.31K |
| July 17, 2026 | $76.43 | $76.44 | $76.41 | $76.44 | $76.44 | 12.77K |
| July 17, 2026 | $76.46 | $76.46 | $76.42 | $76.43 | $76.43 | 12.31K |
| July 17, 2026 | $76.46 | $76.47 | $76.43 | $76.45 | $76.45 | 15.55K |
| July 17, 2026 | $76.43 | $76.46 | $76.41 | $76.45 | $76.45 | 23.08K |
| July 17, 2026 | $76.52 | $76.52 | $76.44 | $76.45 | $76.45 | 18.37K |
| July 17, 2026 | $76.49 | $76.49 | $76.47 | $76.48 | $76.48 | 9.81K |
| July 17, 2026 | $76.43 | $76.49 | $76.43 | $76.48 | $76.48 | 10.78K |
| July 17, 2026 | $76.41 | $76.45 | $76.41 | $76.43 | $76.43 | 7.08K |
| July 17, 2026 | $76.39 | $76.42 | $76.39 | $76.42 | $76.42 | 14.54K |
| July 17, 2026 | $76.39 | $76.40 | $76.37 | $76.39 | $76.39 | 11.02K |
| July 17, 2026 | $76.46 | $76.46 | $76.42 | $76.42 | $76.42 | 6.19K |
| July 17, 2026 | $76.48 | $76.48 | $76.46 | $76.48 | $76.48 | 10.32K |
| July 17, 2026 | $76.46 | $76.48 | $76.46 | $76.47 | $76.47 | 8.76K |
| July 17, 2026 | $76.48 | $76.48 | $76.45 | $76.47 | $76.47 | 6.61K |
| July 17, 2026 | $76.49 | $76.49 | $76.44 | $76.49 | $76.49 | 14.56K |
| July 17, 2026 | $76.52 | $76.56 | $76.51 | $76.52 | $76.52 | 2.86K |
| July 17, 2026 | $76.59 | $76.61 | $76.55 | $76.55 | $76.55 | 7.23K |
| July 17, 2026 | $76.57 | $76.58 | $76.54 | $76.58 | $76.58 | 7.95K |
| July 17, 2026 | $76.50 | $76.56 | $76.50 | $76.56 | $76.56 | 8.11K |
| July 17, 2026 | $76.49 | $76.53 | $76.49 | $76.51 | $76.51 | 8.68K |
| July 17, 2026 | $76.49 | $76.50 | $76.48 | $76.50 | $76.50 | 4.09K |
| July 17, 2026 | $76.48 | $76.50 | $76.47 | $76.50 | $76.50 | 6.17K |
| July 17, 2026 | $76.46 | $76.47 | $76.45 | $76.45 | $76.45 | 4.09K |
| July 17, 2026 | $76.47 | $76.47 | $76.44 | $76.44 | $76.44 | 4.98K |
| July 17, 2026 | $76.44 | $76.49 | $76.44 | $76.47 | $76.47 | 15.06K |
| July 17, 2026 | $76.46 | $76.46 | $76.45 | $76.45 | $76.45 | 6.85K |
| July 17, 2026 | $76.48 | $76.48 | $76.46 | $76.46 | $76.46 | 6.15K |
| July 17, 2026 | $76.52 | $76.56 | $76.47 | $76.47 | $76.47 | 12.79K |
| July 17, 2026 | $76.53 | $76.56 | $76.51 | $76.52 | $76.52 | 6.14K |
| July 17, 2026 | $76.58 | $76.58 | $76.54 | $76.54 | $76.54 | 4.30K |
| July 17, 2026 | $76.56 | $76.58 | $76.53 | $76.58 | $76.58 | 7.90K |
| July 17, 2026 | $76.51 | $76.57 | $76.51 | $76.57 | $76.57 | 8.29K |
| July 17, 2026 | $76.50 | $76.51 | $76.46 | $76.51 | $76.51 | 4.78K |
| July 17, 2026 | $76.51 | $76.52 | $76.45 | $76.52 | $76.52 | 10.08K |
| July 17, 2026 | $76.55 | $76.56 | $76.52 | $76.52 | $76.52 | 5.81K |
| July 17, 2026 | $76.57 | $76.58 | $76.54 | $76.56 | $76.56 | 3.18K |
| July 17, 2026 | $76.59 | $76.61 | $76.57 | $76.57 | $76.57 | 10.15K |
| July 17, 2026 | $76.61 | $76.62 | $76.59 | $76.60 | $76.60 | 6.58K |
| July 17, 2026 | $76.63 | $76.63 | $76.62 | $76.62 | $76.62 | 4.48K |
| July 17, 2026 | $76.63 | $76.63 | $76.62 | $76.63 | $76.63 | 4.26K |
| July 17, 2026 | $76.57 | $76.63 | $76.57 | $76.63 | $76.63 | 6.30K |
| July 17, 2026 | $76.58 | $76.59 | $76.58 | $76.59 | $76.59 | 3.79K |
| July 17, 2026 | $76.60 | $76.61 | $76.58 | $76.58 | $76.58 | 5.15K |
| July 17, 2026 | $76.64 | $76.64 | $76.62 | $76.62 | $76.62 | 4.61K |
| July 17, 2026 | $76.65 | $76.65 | $76.61 | $76.65 | $76.65 | 5.80K |
| July 17, 2026 | $76.64 | $76.65 | $76.64 | $76.65 | $76.65 | 1.18K |
| July 17, 2026 | $76.64 | $76.66 | $76.63 | $76.64 | $76.64 | 6.11K |
| July 17, 2026 | $76.59 | $76.64 | $76.59 | $76.63 | $76.63 | 13.13K |
| July 17, 2026 | $76.57 | $76.62 | $76.57 | $76.62 | $76.62 | 5.46K |
| July 17, 2026 | $76.55 | $76.57 | $76.55 | $76.57 | $76.57 | 3.85K |
| July 17, 2026 | $76.57 | $76.58 | $76.53 | $76.53 | $76.53 | 7.73K |
| July 17, 2026 | $76.59 | $76.59 | $76.57 | $76.57 | $76.57 | 2.31K |
| July 17, 2026 | $76.59 | $76.59 | $76.58 | $76.59 | $76.59 | 9.00K |
| July 17, 2026 | $76.62 | $76.62 | $76.59 | $76.59 | $76.59 | 3.64K |
| July 17, 2026 | $76.65 | $76.65 | $76.62 | $76.62 | $76.62 | 6.21K |
| July 17, 2026 | $76.66 | $76.67 | $76.65 | $76.66 | $76.66 | 2.68K |
| July 17, 2026 | $76.66 | $76.69 | $76.65 | $76.68 | $76.68 | 4.06K |
| July 17, 2026 | $76.65 | $76.67 | $76.65 | $76.66 | $76.66 | 4.63K |
| July 17, 2026 | $76.63 | $76.64 | $76.63 | $76.64 | $76.64 | 3.47K |
| July 17, 2026 | $76.63 | $76.63 | $76.58 | $76.61 | $76.61 | 7.34K |
| July 17, 2026 | $76.63 | $76.64 | $76.62 | $76.63 | $76.63 | 3.30K |
| July 17, 2026 | $76.64 | $76.64 | $76.62 | $76.62 | $76.62 | 3.88K |
| July 17, 2026 | $76.63 | $76.66 | $76.63 | $76.64 | $76.64 | 5.68K |
| July 17, 2026 | $76.68 | $76.69 | $76.66 | $76.66 | $76.66 | 4.05K |
| July 17, 2026 | $76.65 | $76.66 | $76.64 | $76.65 | $76.65 | 8.16K |
| July 17, 2026 | $76.63 | $76.64 | $76.62 | $76.63 | $76.63 | 4.25K |
| July 17, 2026 | $76.60 | $76.63 | $76.59 | $76.60 | $76.60 | 4.16K |
| July 17, 2026 | $76.54 | $76.60 | $76.54 | $76.60 | $76.60 | 6.99K |
| July 17, 2026 | $76.53 | $76.55 | $76.53 | $76.55 | $76.55 | 6.53K |
| July 17, 2026 | $76.56 | $76.57 | $76.53 | $76.53 | $76.53 | 601.83 |
| July 17, 2026 | $76.61 | $76.61 | $76.56 | $76.56 | $76.56 | 4.46K |
| July 17, 2026 | $76.62 | $76.64 | $76.61 | $76.62 | $76.62 | 3.79K |
| July 17, 2026 | $76.59 | $76.63 | $76.59 | $76.63 | $76.63 | 7.24K |
| July 17, 2026 | $76.58 | $76.59 | $76.57 | $76.58 | $76.58 | 981.68 |
| July 17, 2026 | $76.59 | $76.61 | $76.58 | $76.60 | $76.60 | 5.45K |
| July 17, 2026 | $76.54 | $76.59 | $76.54 | $76.59 | $76.59 | 10.06K |
| July 17, 2026 | $76.54 | $76.57 | $76.53 | $76.56 | $76.56 | 6.50K |
| July 17, 2026 | $76.52 | $76.55 | $76.52 | $76.54 | $76.54 | 3.81K |
| July 17, 2026 | $76.52 | $76.54 | $76.47 | $76.54 | $76.54 | 19.20K |
| July 17, 2026 | $76.62 | $76.62 | $76.51 | $76.52 | $76.52 | 8.20K |
| July 17, 2026 | $76.64 | $76.64 | $76.61 | $76.62 | $76.62 | 3.10K |
| July 17, 2026 | $76.62 | $76.64 | $76.62 | $76.64 | $76.64 | 7.58K |
| July 17, 2026 | $76.63 | $76.63 | $76.62 | $76.62 | $76.62 | 809.62 |
| July 17, 2026 | $76.63 | $76.66 | $76.62 | $76.63 | $76.63 | 5.83K |
| July 17, 2026 | $76.66 | $76.66 | $76.65 | $76.65 | $76.65 | 111.00 |
| July 17, 2026 | $76.67 | $76.68 | $76.66 | $76.66 | $76.66 | 3.00K |
| July 17, 2026 | $76.64 | $76.68 | $76.63 | $76.67 | $76.67 | 9.54K |
| July 17, 2026 | $76.63 | $76.65 | $76.63 | $76.65 | $76.65 | 3.61K |
| July 17, 2026 | $76.66 | $76.66 | $76.63 | $76.63 | $76.63 | 5.70K |
| July 17, 2026 | $76.68 | $76.69 | $76.66 | $76.66 | $76.66 | 6.04K |
| July 17, 2026 | $76.72 | $76.73 | $76.67 | $76.67 | $76.67 | 6.08K |
| July 17, 2026 | $76.74 | $76.74 | $76.69 | $76.72 | $76.72 | 7.64K |
| July 17, 2026 | $76.71 | $76.75 | $76.71 | $76.75 | $76.75 | 7.78K |
| July 17, 2026 | $76.74 | $76.77 | $76.72 | $76.72 | $76.72 | 6.14K |
| July 17, 2026 | $76.72 | $76.72 | $76.69 | $76.71 | $76.71 | 6.98K |
| July 17, 2026 | $76.71 | $76.74 | $76.71 | $76.74 | $76.74 | 9.74K |
| July 17, 2026 | $76.72 | $76.72 | $76.72 | $76.72 | $76.72 | 2.23K |
| July 17, 2026 | $76.71 | $76.72 | $76.71 | $76.72 | $76.72 | 1.94K |
| July 17, 2026 | $76.78 | $76.78 | $76.74 | $76.74 | $76.74 | 5.93K |
| July 17, 2026 | $76.79 | $76.83 | $76.79 | $76.81 | $76.81 | 1.17K |
| July 17, 2026 | $76.81 | $76.84 | $76.80 | $76.80 | $76.80 | 7.11K |
| July 17, 2026 | $76.76 | $76.82 | $76.76 | $76.82 | $76.82 | 6.19K |
| July 17, 2026 | $76.77 | $76.77 | $76.76 | $76.77 | $76.77 | 7.74K |
| July 17, 2026 | $76.78 | $76.82 | $76.78 | $76.79 | $76.79 | 9.26K |
| July 17, 2026 | $76.79 | $76.79 | $76.78 | $76.78 | $76.78 | 5.05K |
| July 17, 2026 | $76.81 | $76.81 | $76.80 | $76.80 | $76.80 | 4.77K |
| July 17, 2026 | $76.82 | $76.83 | $76.81 | $76.82 | $76.82 | 4.17K |
| July 17, 2026 | $76.74 | $76.79 | $76.73 | $76.78 | $76.78 | 8.98K |
| July 17, 2026 | $76.73 | $76.74 | $76.71 | $76.74 | $76.74 | 7.46K |
| July 17, 2026 | $76.77 | $76.78 | $76.75 | $76.75 | $76.75 | 5.97K |
| July 17, 2026 | $76.73 | $76.73 | $76.72 | $76.73 | $76.73 | 7.20K |
| July 17, 2026 | $76.71 | $76.73 | $76.71 | $76.73 | $76.73 | 3.76K |
| July 17, 2026 | $76.75 | $76.75 | $76.73 | $76.73 | $76.73 | 6.49K |
| July 17, 2026 | $76.74 | $76.75 | $76.73 | $76.75 | $76.75 | 7.29K |
| July 17, 2026 | $76.76 | $76.77 | $76.73 | $76.73 | $76.73 | 11.77K |
| July 17, 2026 | $76.78 | $76.79 | $76.77 | $76.78 | $76.78 | 6.86K |
| July 17, 2026 | $76.83 | $76.83 | $76.79 | $76.79 | $76.79 | 3.03K |
| July 17, 2026 | $76.80 | $76.82 | $76.78 | $76.82 | $76.82 | 9.44K |
| July 17, 2026 | $76.84 | $76.85 | $76.80 | $76.80 | $76.80 | 11.26K |
| July 17, 2026 | $76.95 | $76.96 | $76.83 | $76.83 | $76.83 | 15.20K |
| July 17, 2026 | $77.05 | $77.05 | $76.92 | $76.94 | $76.94 | 17.26K |
| July 17, 2026 | $77.07 | $77.07 | $77.03 | $77.06 | $77.06 | 10.10K |
| July 17, 2026 | $77.09 | $77.09 | $77.07 | $77.07 | $77.07 | 5.12K |
| July 17, 2026 | $77.08 | $77.10 | $77.08 | $77.09 | $77.09 | 9.89K |
| July 17, 2026 | $77.09 | $77.09 | $77.08 | $77.08 | $77.08 | 4.79K |
| July 17, 2026 | $77.07 | $77.09 | $77.07 | $77.08 | $77.08 | 9.09K |
| July 17, 2026 | $77.07 | $77.08 | $77.07 | $77.08 | $77.08 | 4.95K |
| July 17, 2026 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 1.77K |
| July 17, 2026 | $77.10 | $77.10 | $77.06 | $77.08 | $77.08 | 7.24K |
| July 17, 2026 | $77.06 | $77.10 | $77.06 | $77.10 | $77.10 | 6.01K |
| July 17, 2026 | $77.04 | $77.06 | $77.03 | $77.05 | $77.05 | 6.83K |
| July 17, 2026 | $77.05 | $77.05 | $77.03 | $77.03 | $77.03 | 5.10K |
| July 17, 2026 | $77.03 | $77.08 | $77.03 | $77.06 | $77.06 | 11.00K |
| July 17, 2026 | $77.03 | $77.04 | $77.02 | $77.02 | $77.02 | 4.08K |
| July 17, 2026 | $77.06 | $77.06 | $77.03 | $77.05 | $77.05 | 10.03K |
| July 17, 2026 | $77.07 | $77.07 | $77.07 | $77.07 | $77.07 | 1.73K |
| July 17, 2026 | $77.13 | $77.13 | $77.08 | $77.08 | $77.08 | 3.76K |
| July 17, 2026 | $77.16 | $77.18 | $77.14 | $77.14 | $77.14 | 5.97K |
| July 17, 2026 | $77.13 | $77.13 | $77.10 | $77.10 | $77.10 | 10.15K |
| July 17, 2026 | $77.12 | $77.12 | $77.12 | $77.12 | $77.12 | 5.22K |
| July 17, 2026 | $77.14 | $77.14 | $77.12 | $77.12 | $77.12 | 15.49K |
| July 17, 2026 | $77.12 | $77.14 | $77.12 | $77.14 | $77.14 | 5.70K |
| July 17, 2026 | $77.20 | $77.21 | $77.15 | $77.15 | $77.15 | 7.21K |
| July 17, 2026 | $77.22 | $77.22 | $77.20 | $77.20 | $77.20 | 4.17K |
| July 17, 2026 | $77.19 | $77.19 | $77.18 | $77.19 | $77.19 | 4.19K |
| July 17, 2026 | $77.16 | $77.21 | $77.16 | $77.21 | $77.21 | 2.43K |
| July 17, 2026 | $77.10 | $77.16 | $77.09 | $77.14 | $77.14 | 6.70K |
| July 17, 2026 | $77.13 | $77.13 | $77.11 | $77.11 | $77.11 | 4.67K |
| July 17, 2026 | $77.10 | $77.12 | $77.10 | $77.12 | $77.12 | 4.38K |
| July 17, 2026 | $77.10 | $77.14 | $77.09 | $77.09 | $77.09 | 6.84K |
| July 17, 2026 | $77.10 | $77.11 | $77.10 | $77.11 | $77.11 | 2.11K |
| July 17, 2026 | $77.09 | $77.11 | $77.09 | $77.11 | $77.11 | 3.06K |
| July 17, 2026 | $77.05 | $77.10 | $77.05 | $77.08 | $77.08 | 5.94K |
| July 17, 2026 | $77.07 | $77.09 | $77.06 | $77.06 | $77.06 | 3.31K |
| July 17, 2026 | $77.04 | $77.06 | $77.03 | $77.03 | $77.03 | 10.27K |
| July 17, 2026 | $77.01 | $77.01 | $76.99 | $77.01 | $77.01 | 10.67K |
| July 17, 2026 | $76.94 | $77.00 | $76.94 | $76.99 | $76.99 | 15.20K |
| July 17, 2026 | $76.97 | $76.97 | $76.95 | $76.95 | $76.95 | 4.53K |
| July 17, 2026 | $76.95 | $76.96 | $76.95 | $76.96 | $76.96 | 2.75K |
| July 17, 2026 | $76.94 | $76.98 | $76.94 | $76.95 | $76.95 | 8.54K |
| July 17, 2026 | $76.97 | $76.97 | $76.94 | $76.94 | $76.94 | 7.30K |
| July 17, 2026 | $77.07 | $77.07 | $77.03 | $77.03 | $77.03 | 8.98K |
| July 17, 2026 | $77.12 | $77.12 | $77.08 | $77.08 | $77.08 | 3.59K |
| July 17, 2026 | $77.10 | $77.14 | $77.09 | $77.13 | $77.13 | 6.28K |
| July 17, 2026 | $77.17 | $77.17 | $77.11 | $77.11 | $77.11 | 7.51K |
| July 17, 2026 | $77.16 | $77.19 | $77.15 | $77.17 | $77.17 | 11.66K |
| July 17, 2026 | $77.17 | $77.17 | $77.16 | $77.16 | $77.16 | 2.72K |
| July 17, 2026 | $77.10 | $77.15 | $77.10 | $77.15 | $77.15 | 4.66K |
| July 17, 2026 | $77.11 | $77.11 | $77.10 | $77.10 | $77.10 | 5.30K |
| July 17, 2026 | $77.08 | $77.11 | $77.08 | $77.10 | $77.10 | 3.49K |
| July 17, 2026 | $77.07 | $77.07 | $77.07 | $77.07 | $77.07 | 4.32K |
| July 17, 2026 | $77.02 | $77.06 | $77.00 | $77.06 | $77.06 | 18.87K |
| July 17, 2026 | $77.00 | $77.02 | $77.00 | $77.01 | $77.01 | 3.07K |
| July 17, 2026 | $77.01 | $77.02 | $77.01 | $77.01 | $77.01 | 5.78K |
| July 17, 2026 | $77.02 | $77.02 | $77.00 | $77.00 | $77.00 | 10.84K |
| July 17, 2026 | $77.08 | $77.08 | $77.02 | $77.02 | $77.02 | 10.06K |
| July 17, 2026 | $77.07 | $77.08 | $77.05 | $77.07 | $77.07 | 6.78K |
| July 17, 2026 | $77.10 | $77.11 | $77.05 | $77.07 | $77.07 | 19.01K |
| July 17, 2026 | $77.12 | $77.12 | $77.09 | $77.09 | $77.09 | 6.67K |
| July 17, 2026 | $77.17 | $77.17 | $77.11 | $77.11 | $77.11 | 4.79K |
| July 17, 2026 | $77.13 | $77.16 | $77.10 | $77.16 | $77.16 | 8.77K |
| July 17, 2026 | $77.17 | $77.18 | $77.15 | $77.15 | $77.15 | 3.27K |
| July 17, 2026 | $77.14 | $77.18 | $77.13 | $77.18 | $77.18 | 9.44K |
| July 17, 2026 | $77.13 | $77.13 | $77.11 | $77.11 | $77.11 | 7.49K |
| July 17, 2026 | $77.13 | $77.14 | $77.12 | $77.12 | $77.12 | 10.19K |
| July 17, 2026 | $77.13 | $77.13 | $77.11 | $77.11 | $77.11 | 6.33K |
| July 17, 2026 | $77.12 | $77.14 | $77.11 | $77.11 | $77.11 | 7.44K |
| July 17, 2026 | $77.13 | $77.17 | $77.12 | $77.16 | $77.16 | 6.45K |
| July 17, 2026 | $77.12 | $77.12 | $77.11 | $77.12 | $77.12 | 3.61K |
| July 17, 2026 | $77.10 | $77.12 | $77.08 | $77.12 | $77.12 | 6.34K |
| July 17, 2026 | $77.12 | $77.13 | $77.11 | $77.11 | $77.11 | 1.30K |
| July 17, 2026 | $77.12 | $77.12 | $77.09 | $77.09 | $77.09 | 4.97K |
| July 17, 2026 | $77.19 | $77.20 | $77.14 | $77.14 | $77.14 | 6.19K |
| July 17, 2026 | $77.24 | $77.24 | $77.19 | $77.19 | $77.19 | 5.02K |
| July 17, 2026 | $77.25 | $77.25 | $77.22 | $77.24 | $77.24 | 8.69K |
| July 17, 2026 | $77.30 | $77.30 | $77.27 | $77.27 | $77.27 | 6.42K |
| July 17, 2026 | $77.32 | $77.32 | $77.31 | $77.32 | $77.32 | 4.83K |
| July 17, 2026 | $77.33 | $77.34 | $77.33 | $77.33 | $77.33 | 5.20K |
| July 17, 2026 | $77.34 | $77.35 | $77.33 | $77.35 | $77.35 | 4.54K |
| July 17, 2026 | $77.36 | $77.37 | $77.34 | $77.34 | $77.34 | 4.08K |
| July 17, 2026 | $77.33 | $77.35 | $77.33 | $77.35 | $77.35 | 3.24K |
| July 17, 2026 | $77.35 | $77.35 | $77.32 | $77.32 | $77.32 | 2.11K |
| July 17, 2026 | $77.31 | $77.38 | $77.31 | $77.33 | $77.33 | 4.88K |
| July 17, 2026 | $77.36 | $77.36 | $77.32 | $77.32 | $77.32 | 2.63K |
| July 17, 2026 | $77.30 | $77.31 | $77.29 | $77.31 | $77.31 | 5.01K |
| July 17, 2026 | $77.24 | $77.33 | $77.24 | $77.32 | $77.32 | 6.11K |
| July 17, 2026 | $77.21 | $77.25 | $77.20 | $77.25 | $77.25 | 2.12K |
| July 17, 2026 | $77.24 | $77.27 | $77.20 | $77.23 | $77.23 | 6.41K |
| July 17, 2026 | $77.18 | $77.23 | $77.18 | $77.23 | $77.23 | 6.31K |
| July 17, 2026 | $77.13 | $77.16 | $77.13 | $77.16 | $77.16 | 5.93K |
| July 17, 2026 | $77.10 | $77.11 | $77.10 | $77.11 | $77.11 | 1.50K |
| July 17, 2026 | $77.13 | $77.17 | $77.13 | $77.14 | $77.14 | 5.03K |
| July 17, 2026 | $77.22 | $77.22 | $77.15 | $77.15 | $77.15 | 4.74K |
| July 17, 2026 | $77.32 | $77.32 | $77.18 | $77.23 | $77.23 | 15.44K |
| July 17, 2026 | $77.33 | $77.35 | $77.31 | $77.31 | $77.31 | 6.19K |
| July 17, 2026 | $77.23 | $77.28 | $77.23 | $77.27 | $77.27 | 6.21K |
| July 17, 2026 | $77.14 | $77.20 | $77.14 | $77.20 | $77.20 | 6.07K |
| July 17, 2026 | $77.12 | $77.14 | $77.12 | $77.14 | $77.14 | 4.32K |
| July 17, 2026 | $77.08 | $77.11 | $77.08 | $77.10 | $77.10 | 4.95K |
| July 17, 2026 | $77.07 | $77.07 | $77.05 | $77.06 | $77.06 | 4.05K |
| July 17, 2026 | $77.05 | $77.08 | $77.05 | $77.08 | $77.08 | 13.69K |
| July 17, 2026 | $77.03 | $77.06 | $77.03 | $77.06 | $77.06 | 2.97K |
| July 17, 2026 | $77.05 | $77.06 | $77.03 | $77.04 | $77.04 | 3.98K |
| July 17, 2026 | $77.03 | $77.06 | $77.02 | $77.04 | $77.04 | 5.30K |
| July 17, 2026 | $77.05 | $77.05 | $77.03 | $77.03 | $77.03 | 3.07K |
| July 17, 2026 | $77.04 | $77.04 | $77.04 | $77.04 | $77.04 | 2.05K |
| July 17, 2026 | $77.13 | $77.13 | $77.04 | $77.04 | $77.04 | 9.76K |
| July 17, 2026 | $77.11 | $77.14 | $77.10 | $77.13 | $77.13 | 3.68K |
| July 17, 2026 | $77.08 | $77.09 | $77.04 | $77.09 | $77.09 | 15.38K |
| July 17, 2026 | $77.11 | $77.13 | $77.08 | $77.08 | $77.08 | 11.33K |
| July 17, 2026 | $77.04 | $77.13 | $77.04 | $77.12 | $77.12 | 10.09K |
| July 17, 2026 | $77.05 | $77.05 | $77.04 | $77.04 | $77.04 | 4.22K |
| July 17, 2026 | $77.00 | $77.05 | $77.00 | $77.05 | $77.05 | 7.47K |
| July 17, 2026 | $77.03 | $77.03 | $76.97 | $76.98 | $76.98 | 7.61K |
| July 17, 2026 | $77.01 | $77.02 | $77.00 | $77.01 | $77.01 | 10.01K |
| July 17, 2026 | $77.00 | $77.01 | $77.00 | $77.00 | $77.00 | 3.37K |
| July 17, 2026 | $76.92 | $76.98 | $76.91 | $76.98 | $76.98 | 8.07K |
| July 17, 2026 | $76.93 | $76.95 | $76.91 | $76.91 | $76.91 | 8.66K |
| July 17, 2026 | $76.96 | $76.98 | $76.91 | $76.91 | $76.91 | 14.23K |
| July 17, 2026 | $76.94 | $76.95 | $76.94 | $76.94 | $76.94 | 3.02K |
| July 17, 2026 | $76.97 | $76.97 | $76.94 | $76.94 | $76.94 | 5.52K |
| July 17, 2026 | $77.05 | $77.06 | $76.97 | $76.97 | $76.97 | 16.82K |
| July 17, 2026 | $77.04 | $77.10 | $76.93 | $77.05 | $77.05 | 39.03K |
| July 17, 2026 | $77.12 | $77.12 | $77.02 | $77.03 | $77.03 | 14.70K |
| July 17, 2026 | $77.11 | $77.20 | $77.11 | $77.15 | $77.15 | 9.87K |
| July 17, 2026 | $77.15 | $77.16 | $77.03 | $77.16 | $77.16 | 41.42K |
| July 17, 2026 | $77.19 | $77.19 | $77.17 | $77.17 | $77.17 | 5.21K |
| July 17, 2026 | $77.16 | $77.16 | $77.13 | $77.16 | $77.16 | 6.91K |
| July 17, 2026 | $77.11 | $77.15 | $77.09 | $77.14 | $77.14 | 9.03K |
| July 17, 2026 | $77.12 | $77.12 | $77.08 | $77.11 | $77.11 | 11.15K |
| July 17, 2026 | $77.20 | $77.20 | $77.06 | $77.09 | $77.09 | 18.48K |