Ingersoll Rand Inc.
IR · NYSE
Market closed$82.24$-2.54 (-3.00%)After hours $82.45 · +0.26%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $82.45 | $82.45 | $82.45 | $82.45 | $82.45 | 194.00 |
| July 17, 2026 | $82.24 | $82.24 | $82.24 | $82.24 | $82.24 | 810.00 |
| July 17, 2026 | $82.24 | $82.24 | $82.24 | $82.24 | $82.24 | 1.43K |
| July 17, 2026 | $82.24 | $82.24 | $82.24 | $82.24 | $82.24 | 908.00 |
| July 17, 2026 | $82.21 | $82.21 | $82.21 | $82.21 | $82.21 | 72.00 |
| July 17, 2026 | $82.24 | $82.24 | $82.24 | $82.24 | $82.24 | 6.35K |
| July 17, 2026 | $82.24 | $82.24 | $82.24 | $82.24 | $82.24 | 867.96K |
| July 17, 2026 | $82.26 | $82.30 | $82.21 | $82.24 | $82.24 | 178.94K |
| July 17, 2026 | $82.22 | $82.30 | $82.17 | $82.28 | $82.28 | 65.72K |
| July 17, 2026 | $82.03 | $82.21 | $82.03 | $82.21 | $82.21 | 49.86K |
| July 17, 2026 | $82.04 | $82.09 | $82.03 | $82.03 | $82.03 | 27.05K |
| July 17, 2026 | $81.98 | $82.06 | $81.98 | $82.05 | $82.05 | 41.96K |
| July 17, 2026 | $81.93 | $81.99 | $81.92 | $81.99 | $81.99 | 27.83K |
| July 17, 2026 | $81.97 | $81.97 | $81.90 | $81.92 | $81.92 | 13.33K |
| July 17, 2026 | $82.00 | $82.03 | $81.96 | $81.98 | $81.98 | 24.32K |
| July 17, 2026 | $82.07 | $82.13 | $82.07 | $82.07 | $82.07 | 35.98K |
| July 17, 2026 | $82.10 | $82.16 | $82.06 | $82.07 | $82.07 | 22.79K |
| July 17, 2026 | $82.17 | $82.25 | $82.09 | $82.12 | $82.12 | 25.04K |
| July 17, 2026 | $82.27 | $82.28 | $82.13 | $82.13 | $82.13 | 11.63K |
| July 17, 2026 | $82.38 | $82.38 | $82.32 | $82.32 | $82.32 | 16.14K |
| July 17, 2026 | $82.55 | $82.55 | $82.37 | $82.40 | $82.40 | 1.33K |
| July 17, 2026 | $82.53 | $82.58 | $82.51 | $82.53 | $82.53 | 9.23K |
| July 17, 2026 | $82.55 | $82.55 | $82.51 | $82.51 | $82.51 | 6.14K |
| July 17, 2026 | $82.47 | $82.48 | $82.47 | $82.48 | $82.48 | 7.34K |
| July 17, 2026 | $82.46 | $82.46 | $82.43 | $82.46 | $82.46 | 25.02K |
| July 17, 2026 | $82.51 | $82.51 | $82.47 | $82.51 | $82.51 | 7.93K |
| July 17, 2026 | $82.49 | $82.54 | $82.49 | $82.54 | $82.54 | 13.61K |
| July 17, 2026 | $82.48 | $82.54 | $82.48 | $82.52 | $82.52 | 29.64K |
| July 17, 2026 | $82.52 | $82.53 | $82.52 | $82.52 | $82.52 | 6.78K |
| July 17, 2026 | $82.53 | $82.53 | $82.49 | $82.49 | $82.49 | 407.00 |
| July 17, 2026 | $82.49 | $82.53 | $82.45 | $82.53 | $82.53 | 37.94K |
| July 17, 2026 | $82.43 | $82.46 | $82.43 | $82.46 | $82.46 | 9.09K |
| July 17, 2026 | $82.56 | $82.56 | $82.41 | $82.41 | $82.41 | 1.85K |
| July 17, 2026 | $82.52 | $82.54 | $82.52 | $82.54 | $82.54 | 5.98K |
| July 17, 2026 | $82.54 | $82.54 | $82.43 | $82.51 | $82.51 | 3.96K |
| July 17, 2026 | $82.45 | $82.50 | $82.43 | $82.50 | $82.50 | 18.63K |
| July 17, 2026 | $82.34 | $82.41 | $82.33 | $82.37 | $82.37 | 3.21K |
| July 17, 2026 | $82.32 | $82.34 | $82.32 | $82.33 | $82.33 | 12.36K |
| July 17, 2026 | $82.17 | $82.29 | $82.17 | $82.29 | $82.29 | 23.88K |
| July 17, 2026 | $82.07 | $82.18 | $82.07 | $82.18 | $82.18 | 6.25K |
| July 17, 2026 | $82.00 | $82.06 | $82.00 | $82.06 | $82.06 | 8.12K |
| July 17, 2026 | $81.97 | $82.00 | $81.95 | $82.00 | $82.00 | 4.02K |
| July 17, 2026 | $82.01 | $82.02 | $81.98 | $81.98 | $81.98 | 5.14K |
| July 17, 2026 | $82.00 | $82.04 | $82.00 | $82.01 | $82.01 | 6.86K |
| July 17, 2026 | $82.01 | $82.02 | $82.01 | $82.02 | $82.02 | 2.70K |
| July 17, 2026 | $81.93 | $82.00 | $81.93 | $82.00 | $82.00 | 7.91K |
| July 17, 2026 | $82.05 | $82.05 | $81.93 | $81.93 | $81.93 | 5.93K |
| July 17, 2026 | $82.04 | $82.08 | $82.04 | $82.08 | $82.08 | 2.04K |
| July 17, 2026 | $82.10 | $82.10 | $82.05 | $82.05 | $82.05 | 6.55K |
| July 17, 2026 | $82.04 | $82.09 | $82.02 | $82.09 | $82.09 | 7.98K |
| July 17, 2026 | $81.91 | $82.02 | $81.91 | $82.02 | $82.02 | 8.93K |
| July 17, 2026 | $81.90 | $81.92 | $81.89 | $81.89 | $81.89 | 5.25K |
| July 17, 2026 | $81.83 | $81.89 | $81.83 | $81.89 | $81.89 | 5.41K |
| July 17, 2026 | $81.85 | $81.85 | $81.84 | $81.85 | $81.85 | 2.53K |
| July 17, 2026 | $81.83 | $81.87 | $81.82 | $81.87 | $81.87 | 9.87K |
| July 17, 2026 | $81.85 | $81.85 | $81.82 | $81.85 | $81.85 | 5.98K |
| July 17, 2026 | $81.86 | $81.86 | $81.84 | $81.85 | $81.85 | 5.20K |
| July 17, 2026 | $81.86 | $81.86 | $81.86 | $81.86 | $81.86 | 881.00 |
| July 17, 2026 | $81.90 | $81.90 | $81.90 | $81.90 | $81.90 | 3.90K |
| July 17, 2026 | $81.96 | $81.96 | $81.92 | $81.93 | $81.93 | 6.01K |
| July 17, 2026 | $81.94 | $81.97 | $81.94 | $81.97 | $81.97 | 7.27K |
| July 17, 2026 | $81.95 | $81.95 | $81.93 | $81.93 | $81.93 | 2.93K |
| July 17, 2026 | $81.99 | $81.99 | $81.97 | $81.97 | $81.97 | 2.55K |
| July 17, 2026 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 2.22K |
| July 17, 2026 | $81.94 | $82.00 | $81.94 | $81.96 | $81.96 | 5.51K |
| July 17, 2026 | $81.95 | $81.95 | $81.95 | $81.95 | $81.95 | 3.30K |
| July 17, 2026 | $82.05 | $82.05 | $81.96 | $81.96 | $81.96 | 9.91K |
| July 17, 2026 | $82.12 | $82.17 | $82.09 | $82.09 | $82.09 | 10.58K |
| July 17, 2026 | $82.17 | $82.17 | $82.13 | $82.13 | $82.13 | 8.54K |
| July 17, 2026 | $82.19 | $82.20 | $82.16 | $82.17 | $82.17 | 8.58K |
| July 17, 2026 | $82.21 | $82.21 | $82.18 | $82.21 | $82.21 | 2.98K |
| July 17, 2026 | $82.21 | $82.23 | $82.19 | $82.23 | $82.23 | 3.62K |
| July 17, 2026 | $82.19 | $82.20 | $82.19 | $82.20 | $82.20 | 3.45K |
| July 17, 2026 | $82.13 | $82.16 | $82.13 | $82.16 | $82.16 | 1.55K |
| July 17, 2026 | $82.12 | $82.16 | $82.12 | $82.16 | $82.16 | 1.99K |
| July 17, 2026 | $82.25 | $82.25 | $82.13 | $82.13 | $82.13 | 6.11K |
| July 17, 2026 | $82.18 | $82.24 | $82.18 | $82.24 | $82.24 | 4.87K |
| July 17, 2026 | $82.17 | $82.19 | $82.17 | $82.19 | $82.19 | 4.26K |
| July 17, 2026 | $82.16 | $82.18 | $82.14 | $82.18 | $82.18 | 3.30K |
| July 17, 2026 | $82.13 | $82.15 | $82.11 | $82.11 | $82.11 | 3.11K |
| July 17, 2026 | $82.10 | $82.12 | $82.10 | $82.12 | $82.12 | 9.97K |
| July 17, 2026 | $82.11 | $82.11 | $82.07 | $82.07 | $82.07 | 2.73K |
| July 17, 2026 | $82.17 | $82.17 | $82.13 | $82.13 | $82.13 | 2.28K |
| July 17, 2026 | $82.19 | $82.19 | $82.17 | $82.17 | $82.17 | 1.80K |
| July 17, 2026 | $82.26 | $82.26 | $82.14 | $82.14 | $82.14 | 3.95K |
| July 17, 2026 | $82.25 | $82.26 | $82.25 | $82.26 | $82.26 | 2.99K |
| July 17, 2026 | $82.28 | $82.28 | $82.25 | $82.25 | $82.25 | 2.33K |
| July 17, 2026 | $82.31 | $82.31 | $82.27 | $82.27 | $82.27 | 2.43K |
| July 17, 2026 | $82.30 | $82.34 | $82.30 | $82.34 | $82.34 | 4.14K |
| July 17, 2026 | $82.27 | $82.30 | $82.27 | $82.28 | $82.28 | 4.35K |
| July 17, 2026 | $82.24 | $82.27 | $82.24 | $82.25 | $82.25 | 4.30K |
| July 17, 2026 | $82.24 | $82.24 | $82.20 | $82.20 | $82.20 | 5.00K |
| July 17, 2026 | $82.18 | $82.22 | $82.16 | $82.22 | $82.22 | 3.57K |
| July 17, 2026 | $82.19 | $82.22 | $82.18 | $82.22 | $82.22 | 6.98K |
| July 17, 2026 | $82.28 | $82.29 | $82.22 | $82.22 | $82.22 | 4.63K |
| July 17, 2026 | $82.33 | $82.34 | $82.29 | $82.29 | $82.29 | 1.55K |
| July 17, 2026 | $82.23 | $82.31 | $82.22 | $82.31 | $82.31 | 6.88K |
| July 17, 2026 | $82.27 | $82.29 | $82.22 | $82.22 | $82.22 | 4.49K |
| July 17, 2026 | $82.27 | $82.27 | $82.24 | $82.24 | $82.24 | 5.90K |
| July 17, 2026 | $82.32 | $82.32 | $82.32 | $82.32 | $82.32 | 1.42K |
| July 17, 2026 | $82.29 | $82.29 | $82.26 | $82.28 | $82.28 | 4.13K |
| July 17, 2026 | $82.35 | $82.35 | $82.25 | $82.28 | $82.28 | 3.71K |
| July 17, 2026 | $82.40 | $82.40 | $82.36 | $82.38 | $82.38 | 3.88K |
| July 17, 2026 | $82.43 | $82.44 | $82.40 | $82.40 | $82.40 | 5.04K |
| July 17, 2026 | $82.42 | $82.46 | $82.42 | $82.45 | $82.45 | 4.16K |
| July 17, 2026 | $82.42 | $82.42 | $82.40 | $82.41 | $82.41 | 7.26K |
| July 17, 2026 | $82.35 | $82.40 | $82.35 | $82.40 | $82.40 | 6.48K |
| July 17, 2026 | $82.39 | $82.39 | $82.31 | $82.32 | $82.32 | 8.99K |
| July 17, 2026 | $82.36 | $82.38 | $82.35 | $82.38 | $82.38 | 9.96K |
| July 17, 2026 | $82.31 | $82.34 | $82.31 | $82.34 | $82.34 | 7.44K |
| July 17, 2026 | $82.33 | $82.33 | $82.33 | $82.33 | $82.33 | 6.32K |
| July 17, 2026 | $82.45 | $82.45 | $82.30 | $82.35 | $82.35 | 8.26K |
| July 17, 2026 | $82.43 | $82.45 | $82.43 | $82.45 | $82.45 | 2.91K |
| July 17, 2026 | $82.44 | $82.46 | $82.42 | $82.42 | $82.42 | 6.69K |
| July 17, 2026 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 2.21K |
| July 17, 2026 | $82.47 | $82.50 | $82.46 | $82.49 | $82.49 | 6.14K |
| July 17, 2026 | $82.52 | $82.52 | $82.49 | $82.49 | $82.49 | 3.23K |
| July 17, 2026 | $82.44 | $82.50 | $82.44 | $82.50 | $82.50 | 5.49K |
| July 17, 2026 | $82.43 | $82.43 | $82.39 | $82.43 | $82.43 | 3.98K |
| July 17, 2026 | $82.46 | $82.50 | $82.46 | $82.49 | $82.49 | 6.61K |
| July 17, 2026 | $82.46 | $82.46 | $82.43 | $82.43 | $82.43 | 2.25K |
| July 17, 2026 | $82.51 | $82.51 | $82.47 | $82.47 | $82.47 | 18.21K |
| July 17, 2026 | $82.54 | $82.54 | $82.52 | $82.52 | $82.52 | 3.11K |
| July 17, 2026 | $82.54 | $82.54 | $82.52 | $82.54 | $82.54 | 2.67K |
| July 17, 2026 | $82.54 | $82.57 | $82.54 | $82.57 | $82.57 | 5.41K |
| July 17, 2026 | $82.54 | $82.54 | $82.52 | $82.52 | $82.52 | 3.01K |
| July 17, 2026 | $82.53 | $82.54 | $82.51 | $82.54 | $82.54 | 5.74K |
| July 17, 2026 | $82.52 | $82.52 | $82.52 | $82.52 | $82.52 | 4.42K |
| July 17, 2026 | $82.50 | $82.55 | $82.49 | $82.55 | $82.55 | 4.37K |
| July 17, 2026 | $82.54 | $82.54 | $82.51 | $82.53 | $82.53 | 4.05K |
| July 17, 2026 | $82.61 | $82.61 | $82.56 | $82.56 | $82.56 | 1.64K |
| July 17, 2026 | $82.65 | $82.65 | $82.63 | $82.63 | $82.63 | 2.25K |
| July 17, 2026 | $82.69 | $82.74 | $82.67 | $82.67 | $82.67 | 8.88K |
| July 17, 2026 | $82.63 | $82.66 | $82.63 | $82.66 | $82.66 | 3.42K |
| July 17, 2026 | $82.67 | $82.67 | $82.63 | $82.63 | $82.63 | 2.63K |
| July 17, 2026 | $82.71 | $82.71 | $82.67 | $82.67 | $82.67 | 2.56K |
| July 17, 2026 | $82.75 | $82.75 | $82.72 | $82.73 | $82.73 | 3.46K |
| July 17, 2026 | $82.75 | $82.75 | $82.74 | $82.74 | $82.74 | 2.58K |
| July 17, 2026 | $82.74 | $82.76 | $82.74 | $82.76 | $82.76 | 4.09K |
| July 17, 2026 | $82.71 | $82.72 | $82.71 | $82.72 | $82.72 | 1.63K |
| July 17, 2026 | $82.71 | $82.71 | $82.67 | $82.69 | $82.69 | 2.34K |
| July 17, 2026 | $82.72 | $82.74 | $82.72 | $82.74 | $82.74 | 5.75K |
| July 17, 2026 | $82.71 | $82.72 | $82.71 | $82.71 | $82.71 | 926.00 |
| July 17, 2026 | $82.69 | $82.71 | $82.69 | $82.71 | $82.71 | 1.03K |
| July 17, 2026 | $82.69 | $82.73 | $82.69 | $82.72 | $82.72 | 3.17K |
| July 17, 2026 | $82.65 | $82.67 | $82.63 | $82.67 | $82.67 | 5.32K |
| July 17, 2026 | $82.71 | $82.71 | $82.65 | $82.65 | $82.65 | 2.57K |
| July 17, 2026 | $82.74 | $82.75 | $82.72 | $82.72 | $82.72 | 2.33K |
| July 17, 2026 | $82.75 | $82.76 | $82.69 | $82.70 | $82.70 | 4.20K |
| July 17, 2026 | $82.73 | $82.74 | $82.73 | $82.74 | $82.74 | 2.16K |
| July 17, 2026 | $82.79 | $82.79 | $82.74 | $82.74 | $82.74 | 8.00K |
| July 17, 2026 | $82.83 | $82.83 | $82.79 | $82.79 | $82.79 | 3.54K |
| July 17, 2026 | $82.82 | $82.82 | $82.81 | $82.81 | $82.81 | 2.35K |
| July 17, 2026 | $82.85 | $82.85 | $82.82 | $82.83 | $82.83 | 4.32K |
| July 17, 2026 | $82.88 | $82.88 | $82.88 | $82.88 | $82.88 | 414.00 |
| July 17, 2026 | $82.87 | $82.87 | $82.87 | $82.87 | $82.87 | 1.40K |
| July 17, 2026 | $82.89 | $82.90 | $82.86 | $82.88 | $82.88 | 4.04K |
| July 17, 2026 | $82.85 | $82.87 | $82.83 | $82.87 | $82.87 | 10.42K |
| July 17, 2026 | $82.86 | $82.86 | $82.86 | $82.86 | $82.86 | 1.17K |
| July 17, 2026 | $82.83 | $82.85 | $82.82 | $82.85 | $82.85 | 5.72K |
| July 17, 2026 | $82.84 | $82.85 | $82.84 | $82.85 | $82.85 | 900.00 |
| July 17, 2026 | $82.86 | $82.86 | $82.85 | $82.85 | $82.85 | 1.45K |
| July 17, 2026 | $82.85 | $82.85 | $82.85 | $82.85 | $82.85 | 719.00 |
| July 17, 2026 | $82.89 | $82.89 | $82.85 | $82.85 | $82.85 | 1.51K |
| July 17, 2026 | $82.83 | $82.91 | $82.83 | $82.91 | $82.91 | 4.36K |
| July 17, 2026 | $82.80 | $82.82 | $82.80 | $82.82 | $82.82 | 2.79K |
| July 17, 2026 | $82.81 | $82.81 | $82.80 | $82.80 | $82.80 | 2.19K |
| July 17, 2026 | $82.74 | $82.79 | $82.74 | $82.78 | $82.78 | 1.28K |
| July 17, 2026 | $82.79 | $82.81 | $82.76 | $82.81 | $82.81 | 1.57K |
| July 17, 2026 | $82.86 | $82.86 | $82.76 | $82.76 | $82.76 | 7.35K |
| July 17, 2026 | $82.87 | $82.87 | $82.87 | $82.87 | $82.87 | 1.57K |
| July 17, 2026 | $82.87 | $82.87 | $82.85 | $82.85 | $82.85 | 2.66K |
| July 17, 2026 | $82.86 | $82.87 | $82.86 | $82.87 | $82.87 | 1.39K |
| July 17, 2026 | $82.85 | $82.87 | $82.85 | $82.87 | $82.87 | 1.57K |
| July 17, 2026 | $82.99 | $82.99 | $82.88 | $82.88 | $82.88 | 5.76K |
| July 17, 2026 | $82.94 | $83.00 | $82.94 | $82.96 | $82.96 | 16.04K |
| July 17, 2026 | $82.92 | $82.95 | $82.91 | $82.95 | $82.95 | 4.50K |
| July 17, 2026 | $82.91 | $82.91 | $82.88 | $82.88 | $82.88 | 1.13K |
| July 17, 2026 | $82.88 | $82.88 | $82.88 | $82.88 | $82.88 | 3.26K |
| July 17, 2026 | $82.89 | $82.89 | $82.84 | $82.86 | $82.86 | 13.35K |
| July 17, 2026 | $82.80 | $82.86 | $82.80 | $82.86 | $82.86 | 14.84K |
| July 17, 2026 | $82.78 | $82.79 | $82.78 | $82.79 | $82.79 | 4.02K |
| July 17, 2026 | $82.77 | $82.77 | $82.77 | $82.77 | $82.77 | 2.30K |
| July 17, 2026 | $82.75 | $82.76 | $82.75 | $82.76 | $82.76 | 742.00 |
| July 17, 2026 | $82.75 | $82.76 | $82.71 | $82.76 | $82.76 | 14.18K |
| July 17, 2026 | $82.73 | $82.78 | $82.73 | $82.78 | $82.78 | 3.07K |
| July 17, 2026 | $82.67 | $82.70 | $82.66 | $82.70 | $82.70 | 6.77K |
| July 17, 2026 | $82.67 | $82.67 | $82.66 | $82.67 | $82.67 | 2.40K |
| July 17, 2026 | $82.57 | $82.64 | $82.57 | $82.64 | $82.64 | 5.65K |
| July 17, 2026 | $82.55 | $82.57 | $82.55 | $82.57 | $82.57 | 4.13K |
| July 17, 2026 | $82.54 | $82.54 | $82.54 | $82.54 | $82.54 | 1.33K |
| July 17, 2026 | $82.50 | $82.56 | $82.48 | $82.55 | $82.55 | 3.86K |
| July 17, 2026 | $82.58 | $82.58 | $82.52 | $82.52 | $82.52 | 3.51K |
| July 17, 2026 | $82.69 | $82.69 | $82.59 | $82.59 | $82.59 | 3.82K |
| July 17, 2026 | $82.70 | $82.71 | $82.69 | $82.71 | $82.71 | 2.27K |
| July 17, 2026 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 1.37K |
| July 17, 2026 | $82.69 | $82.69 | $82.65 | $82.69 | $82.69 | 3.77K |
| July 17, 2026 | $82.69 | $82.70 | $82.69 | $82.70 | $82.70 | 3.48K |
| July 17, 2026 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 3.01K |
| July 17, 2026 | $82.69 | $82.69 | $82.66 | $82.68 | $82.68 | 4.85K |
| July 17, 2026 | $82.68 | $82.68 | $82.61 | $82.66 | $82.66 | 2.37K |
| July 17, 2026 | $82.67 | $82.71 | $82.67 | $82.71 | $82.71 | 2.44K |
| July 17, 2026 | $82.71 | $82.71 | $82.64 | $82.68 | $82.68 | 5.60K |
| July 17, 2026 | $82.56 | $82.68 | $82.56 | $82.68 | $82.68 | 5.36K |
| July 17, 2026 | $82.52 | $82.58 | $82.52 | $82.58 | $82.58 | 19.67K |
| July 17, 2026 | $82.51 | $82.51 | $82.51 | $82.51 | $82.51 | 2.99K |
| July 17, 2026 | $82.51 | $82.51 | $82.48 | $82.48 | $82.48 | 3.23K |
| July 17, 2026 | $82.51 | $82.53 | $82.51 | $82.51 | $82.51 | 3.97K |
| July 17, 2026 | $82.53 | $82.54 | $82.50 | $82.50 | $82.50 | 5.21K |
| July 17, 2026 | $82.59 | $82.59 | $82.52 | $82.57 | $82.57 | 12.28K |
| July 17, 2026 | $82.56 | $82.56 | $82.56 | $82.56 | $82.56 | 1.05K |
| July 17, 2026 | $82.63 | $82.63 | $82.62 | $82.63 | $82.63 | 1.08K |
| July 17, 2026 | $82.64 | $82.64 | $82.64 | $82.64 | $82.64 | 1.80K |
| July 17, 2026 | $82.80 | $82.82 | $82.66 | $82.66 | $82.66 | 8.90K |
| July 17, 2026 | $82.79 | $82.79 | $82.79 | $82.79 | $82.79 | 1.36K |
| July 17, 2026 | $82.74 | $82.74 | $82.74 | $82.74 | $82.74 | 2.34K |
| July 17, 2026 | $82.72 | $82.73 | $82.72 | $82.72 | $82.72 | 8.79K |
| July 17, 2026 | $82.67 | $82.67 | $82.56 | $82.58 | $82.58 | 12.59K |
| July 17, 2026 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 628.00 |
| July 17, 2026 | $82.75 | $82.77 | $82.75 | $82.75 | $82.75 | 1.47K |
| July 17, 2026 | $82.64 | $82.70 | $82.64 | $82.70 | $82.70 | 4.77K |
| July 17, 2026 | $82.68 | $82.68 | $82.67 | $82.68 | $82.68 | 4.56K |
| July 17, 2026 | $82.61 | $82.68 | $82.61 | $82.62 | $82.62 | 8.04K |
| July 17, 2026 | $82.84 | $82.85 | $82.62 | $82.62 | $82.62 | 7.70K |
| July 17, 2026 | $82.97 | $83.04 | $82.90 | $82.92 | $82.92 | 12.79K |
| July 17, 2026 | $83.08 | $83.08 | $83.03 | $83.03 | $83.03 | 831.00 |
| July 17, 2026 | $83.33 | $83.33 | $83.06 | $83.06 | $83.06 | 23.43K |
| July 17, 2026 | $83.32 | $83.42 | $83.32 | $83.42 | $83.42 | 18.95K |
| July 17, 2026 | $83.27 | $83.34 | $83.22 | $83.34 | $83.34 | 40.24K |
| July 17, 2026 | $83.31 | $83.31 | $83.27 | $83.27 | $83.27 | 3.71K |
| July 17, 2026 | $83.30 | $83.34 | $83.29 | $83.29 | $83.29 | 3.32K |
| July 17, 2026 | $83.36 | $83.36 | $83.31 | $83.31 | $83.31 | 1.98K |
| July 17, 2026 | $83.37 | $83.37 | $83.37 | $83.37 | $83.37 | 225.00 |
| July 17, 2026 | $83.30 | $83.34 | $83.25 | $83.34 | $83.34 | 2.64K |
| July 17, 2026 | $83.30 | $83.33 | $83.30 | $83.31 | $83.31 | 2.15K |
| July 17, 2026 | $83.38 | $83.38 | $83.30 | $83.30 | $83.30 | 2.95K |
| July 17, 2026 | $83.32 | $83.41 | $83.31 | $83.41 | $83.41 | 2.22K |
| July 17, 2026 | $83.29 | $83.38 | $83.29 | $83.36 | $83.36 | 4.85K |
| July 17, 2026 | $83.26 | $83.30 | $83.26 | $83.30 | $83.30 | 3.63K |
| July 17, 2026 | $83.41 | $83.42 | $83.27 | $83.28 | $83.28 | 5.12K |
| July 17, 2026 | $83.28 | $83.41 | $83.28 | $83.40 | $83.40 | 3.20K |
| July 17, 2026 | $83.43 | $83.43 | $83.43 | $83.43 | $83.43 | 38.00 |
| July 17, 2026 | $83.29 | $83.29 | $83.29 | $83.29 | $83.29 | 1.35K |
| July 17, 2026 | $83.35 | $83.35 | $83.31 | $83.31 | $83.31 | 1.13K |
| July 17, 2026 | $83.42 | $83.46 | $83.38 | $83.39 | $83.39 | 1.99K |
| July 17, 2026 | $83.57 | $83.57 | $83.44 | $83.45 | $83.45 | 17.20K |
| July 17, 2026 | $83.61 | $83.61 | $83.61 | $83.61 | $83.61 | 2.12K |
| July 17, 2026 | $83.57 | $83.60 | $83.56 | $83.59 | $83.59 | 4.38K |
| July 17, 2026 | $83.52 | $83.56 | $83.52 | $83.52 | $83.52 | 2.49K |
| July 17, 2026 | $83.52 | $83.52 | $83.52 | $83.52 | $83.52 | 616.00 |
| July 17, 2026 | $83.51 | $83.52 | $83.51 | $83.52 | $83.52 | 2.33K |
| July 17, 2026 | $83.50 | $83.50 | $83.40 | $83.49 | $83.49 | 5.59K |
| July 17, 2026 | $83.48 | $83.48 | $83.47 | $83.47 | $83.47 | 1.02K |
| July 17, 2026 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 2.18K |
| July 17, 2026 | $83.43 | $83.43 | $83.43 | $83.43 | $83.43 | 836.00 |
| July 17, 2026 | $83.41 | $83.43 | $83.40 | $83.43 | $83.43 | 9.91K |
| July 17, 2026 | $83.46 | $83.46 | $83.46 | $83.46 | $83.46 | 4.39K |
| July 17, 2026 | $83.34 | $83.45 | $83.34 | $83.45 | $83.45 | 2.42K |
| July 17, 2026 | $83.55 | $83.55 | $83.34 | $83.34 | $83.34 | 8.81K |
| July 17, 2026 | $83.53 | $83.53 | $83.53 | $83.53 | $83.53 | 461.00 |
| July 17, 2026 | $83.52 | $83.52 | $83.52 | $83.52 | $83.52 | 1.70K |
| July 17, 2026 | $83.52 | $83.52 | $83.48 | $83.50 | $83.50 | 4.81K |
| July 17, 2026 | $83.54 | $83.57 | $83.54 | $83.55 | $83.55 | 4.78K |
| July 17, 2026 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 3.66K |
| July 17, 2026 | $83.53 | $83.53 | $83.53 | $83.53 | $83.53 | 1.07K |
| July 17, 2026 | $83.44 | $83.51 | $83.44 | $83.46 | $83.46 | 6.56K |
| July 17, 2026 | $83.43 | $83.44 | $83.43 | $83.44 | $83.44 | 1.93K |
| July 17, 2026 | $83.45 | $83.47 | $83.45 | $83.47 | $83.47 | 5.01K |
| July 17, 2026 | $83.37 | $83.41 | $83.37 | $83.41 | $83.41 | 3.73K |
| July 17, 2026 | $83.35 | $83.35 | $83.32 | $83.32 | $83.32 | 1.47K |
| July 17, 2026 | $83.39 | $83.41 | $83.39 | $83.40 | $83.40 | 3.40K |
| July 17, 2026 | $83.29 | $83.40 | $83.23 | $83.32 | $83.32 | 2.20K |
| July 17, 2026 | $83.36 | $83.36 | $83.33 | $83.33 | $83.33 | 2.67K |
| July 17, 2026 | $83.40 | $83.40 | $83.37 | $83.37 | $83.37 | 1.62K |
| July 17, 2026 | $83.48 | $83.51 | $83.38 | $83.44 | $83.44 | 9.64K |
| July 17, 2026 | $83.52 | $83.52 | $83.52 | $83.52 | $83.52 | 2.48K |
| July 17, 2026 | $83.70 | $83.70 | $83.60 | $83.60 | $83.60 | 5.09K |
| July 17, 2026 | $83.79 | $83.79 | $83.73 | $83.73 | $83.73 | 2.87K |
| July 17, 2026 | $83.82 | $83.83 | $83.79 | $83.80 | $83.80 | 3.48K |
| July 17, 2026 | $83.79 | $83.80 | $83.79 | $83.80 | $83.80 | 2.45K |
| July 17, 2026 | $83.79 | $83.79 | $83.74 | $83.74 | $83.74 | 3.67K |
| July 17, 2026 | $83.69 | $83.78 | $83.69 | $83.77 | $83.77 | 1.70K |
| July 17, 2026 | $83.68 | $83.69 | $83.68 | $83.69 | $83.69 | 2.28K |
| July 17, 2026 | $83.77 | $83.77 | $83.61 | $83.61 | $83.61 | 2.44K |
| July 17, 2026 | $83.84 | $83.86 | $83.81 | $83.81 | $83.81 | 2.09K |
| July 17, 2026 | $83.76 | $83.85 | $83.76 | $83.85 | $83.85 | 7.70K |
| July 17, 2026 | $83.74 | $83.74 | $83.74 | $83.74 | $83.74 | 1.69K |
| July 17, 2026 | $83.68 | $83.76 | $83.68 | $83.71 | $83.71 | 4.57K |
| July 17, 2026 | $83.60 | $83.65 | $83.60 | $83.63 | $83.63 | 4.06K |
| July 17, 2026 | $83.66 | $83.66 | $83.60 | $83.60 | $83.60 | 1.55K |
| July 17, 2026 | $83.70 | $83.70 | $83.63 | $83.65 | $83.65 | 4.46K |
| July 17, 2026 | $83.79 | $83.79 | $83.71 | $83.71 | $83.71 | 3.15K |
| July 17, 2026 | $83.83 | $83.83 | $83.81 | $83.81 | $83.81 | 1.11K |
| July 17, 2026 | $83.90 | $83.92 | $83.87 | $83.87 | $83.87 | 3.45K |
| July 17, 2026 | $83.90 | $83.91 | $83.85 | $83.85 | $83.85 | 4.14K |
| July 17, 2026 | $83.91 | $83.91 | $83.87 | $83.87 | $83.87 | 2.47K |
| July 17, 2026 | $83.91 | $83.94 | $83.91 | $83.94 | $83.94 | 3.06K |
| July 17, 2026 | $83.97 | $83.97 | $83.91 | $83.91 | $83.91 | 4.32K |
| July 17, 2026 | $84.02 | $84.03 | $84.01 | $84.01 | $84.01 | 3.71K |
| July 17, 2026 | $84.07 | $84.07 | $83.97 | $83.97 | $83.97 | 3.58K |