ITV plc
ITV.L · LSE
Market closed73.100.050000 (+0.07%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 72.75 | 72.80 | 72.65 | 72.70 | 72.70 | 92.90K |
| July 17, 2026 | 72.71 | 72.75 | 72.70 | 72.75 | 72.75 | 20.79K |
| July 17, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 312.00 |
| July 17, 2026 | 72.60 | 72.65 | 72.55 | 72.59 | 72.59 | 18.28K |
| July 17, 2026 | 72.55 | 72.60 | 72.55 | 72.60 | 72.60 | 7.52K |
| July 17, 2026 | 72.60 | 72.65 | 72.55 | 72.60 | 72.60 | 10.13K |
| July 17, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 2.15K |
| July 17, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.81K |
| July 17, 2026 | 72.80 | 72.80 | 72.75 | 72.75 | 72.75 | 4.40K |
| July 17, 2026 | 72.75 | 72.80 | 72.75 | 72.80 | 72.80 | 4.97K |
| July 17, 2026 | 72.75 | 72.75 | 72.70 | 72.75 | 72.75 | 6.96K |
| July 17, 2026 | 72.65 | 72.71 | 72.65 | 72.71 | 72.71 | 8.10K |
| July 17, 2026 | 72.70 | 72.75 | 72.70 | 72.75 | 72.75 | 1.98K |
| July 17, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 5.31K |
| July 17, 2026 | 72.75 | 72.75 | 72.70 | 72.70 | 72.70 | 7.85K |
| July 17, 2026 | 72.70 | 72.79 | 72.70 | 72.79 | 72.79 | 3.00K |
| July 17, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 59.00 |
| July 17, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 1.88K |
| July 17, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 2.10K |
| July 17, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 870.00 |
| July 17, 2026 | 72.80 | 72.80 | 72.75 | 72.75 | 72.75 | 6.97K |
| July 17, 2026 | 72.75 | 72.75 | 72.73 | 72.73 | 72.73 | 7.49K |
| July 17, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 5.00 |
| July 17, 2026 | 72.76 | 72.76 | 72.70 | 72.70 | 72.70 | 10.13K |
| July 17, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 10.01K |
| July 17, 2026 | 72.80 | 72.80 | 72.75 | 72.75 | 72.75 | 15.10K |
| July 17, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 5.00 |
| July 17, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 683.00 |
| July 17, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 2.76K |
| July 17, 2026 | 72.75 | 72.78 | 72.70 | 72.78 | 72.78 | 15.02K |
| July 17, 2026 | 72.60 | 72.80 | 72.60 | 72.71 | 72.71 | 11.85K |
| July 17, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 823.00 |
| July 17, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 8.00 |
| July 17, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 200.00 |
| July 17, 2026 | 72.50 | 72.50 | 72.45 | 72.45 | 72.45 | 9.51K |
| July 17, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 1.14K |
| July 17, 2026 | 72.40 | 72.45 | 72.40 | 72.40 | 72.40 | 21.17K |
| July 17, 2026 | 72.44 | 72.44 | 72.39 | 72.39 | 72.39 | 10.00K |
| July 17, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 34.00 |
| July 17, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 5.00 |
| July 17, 2026 | 72.40 | 72.40 | 72.35 | 72.35 | 72.35 | 1.87K |
| July 17, 2026 | 72.35 | 72.36 | 72.35 | 72.36 | 72.36 | 5.00K |
| July 17, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 9.52K |
| July 17, 2026 | 72.38 | 72.45 | 72.38 | 72.45 | 72.45 | 99.04K |
| July 17, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 9.00 |
| July 17, 2026 | 72.46 | 72.46 | 72.40 | 72.40 | 72.40 | 15.40K |
| July 17, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 10.00K |
| July 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 8.00 |
| July 17, 2026 | 72.50 | 72.50 | 72.45 | 72.50 | 72.50 | 16.14K |
| July 17, 2026 | 72.50 | 72.50 | 72.49 | 72.50 | 72.50 | 14.00 |
| July 17, 2026 | 72.45 | 72.50 | 72.40 | 72.50 | 72.50 | 1.95K |
| July 17, 2026 | 72.45 | 72.50 | 72.45 | 72.46 | 72.46 | 19.00K |
| July 17, 2026 | 72.45 | 72.50 | 72.45 | 72.50 | 72.50 | 185.00 |
| July 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 507.00 |
| July 17, 2026 | 72.50 | 72.50 | 72.44 | 72.45 | 72.45 | 4.55K |
| July 17, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 6.00K |
| July 17, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 4.74K |
| July 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 50.00 |
| July 17, 2026 | 72.55 | 72.55 | 72.50 | 72.50 | 72.50 | 49.00 |
| July 17, 2026 | 72.60 | 72.60 | 72.50 | 72.50 | 72.50 | 7.41K |
| July 17, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 1.13K |
| July 17, 2026 | 72.50 | 72.58 | 72.50 | 72.55 | 72.55 | 17.96K |
| July 17, 2026 | 72.55 | 72.55 | 72.50 | 72.50 | 72.50 | 17.01K |
| July 17, 2026 | 72.60 | 72.60 | 72.55 | 72.56 | 72.56 | 26.05K |
| July 17, 2026 | 72.70 | 72.70 | 72.65 | 72.70 | 72.70 | 5.62K |
| July 17, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 20.00 |
| July 17, 2026 | 72.67 | 72.68 | 72.65 | 72.65 | 72.65 | 1.80K |
| July 17, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 5.00K |
| July 17, 2026 | 72.70 | 72.70 | 72.65 | 72.69 | 72.69 | 3.46K |
| July 17, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 2.68K |
| July 17, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 5.00 |
| July 17, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 2.00 |
| July 17, 2026 | 72.90 | 72.90 | 72.80 | 72.85 | 72.85 | 11.35K |
| July 17, 2026 | 72.85 | 72.90 | 72.85 | 72.85 | 72.85 | 8.86K |
| July 17, 2026 | 72.90 | 72.90 | 72.85 | 72.85 | 72.85 | 1.12K |
| July 17, 2026 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 17.16K |
| July 17, 2026 | 72.88 | 72.95 | 72.85 | 72.86 | 72.86 | 19.88K |
| July 17, 2026 | 72.95 | 72.95 | 72.90 | 72.95 | 72.95 | 2.38K |
| July 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 885.00 |
| July 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.00 |
| July 17, 2026 | 73.05 | 73.05 | 72.95 | 72.95 | 72.95 | 2.08K |
| July 17, 2026 | 73.00 | 73.05 | 73.00 | 73.00 | 73.00 | 21.04K |
| July 17, 2026 | 73.15 | 73.15 | 73.00 | 73.00 | 73.00 | 204.00 |
| July 17, 2026 | 73.10 | 73.10 | 73.05 | 73.10 | 73.10 | 19.84K |
| July 17, 2026 | 73.10 | 73.15 | 73.10 | 73.10 | 73.10 | 9.27K |
| July 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 671.00 |
| July 17, 2026 | 73.10 | 73.15 | 73.10 | 73.15 | 73.15 | 718.00 |
| July 17, 2026 | 73.15 | 73.15 | 73.05 | 73.05 | 73.05 | 128.00 |
| July 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 4.88K |
| July 17, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.00 |
| July 17, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 24.00 |
| July 17, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 4.71K |
| July 17, 2026 | 73.15 | 73.30 | 73.15 | 73.30 | 73.30 | 8.20K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 40.00 |
| July 17, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 2.00 |
| July 17, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 7.00 |
| July 17, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.60K |
| July 17, 2026 | 73.15 | 73.20 | 73.15 | 73.20 | 73.20 | 32.00 |
| July 17, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 2.71K |
| July 17, 2026 | 73.20 | 73.20 | 73.15 | 73.15 | 73.15 | 4.21K |
| July 17, 2026 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 534.00 |
| July 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 2.49K |
| July 17, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 8.00K |
| July 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.00K |
| July 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 34.00 |
| July 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.56K |
| July 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 2.54K |
| July 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 16.00 |
| July 17, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 1.44K |
| July 17, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 28.00 |
| July 17, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 2.00K |
| July 17, 2026 | 73.00 | 73.00 | 72.97 | 72.97 | 72.97 | 610.00 |
| July 17, 2026 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 8.70K |
| July 17, 2026 | 72.90 | 72.90 | 72.85 | 72.85 | 72.85 | 2.67K |
| July 17, 2026 | 72.85 | 72.85 | 72.80 | 72.80 | 72.80 | 8.83K |
| July 17, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 2.00 |
| July 17, 2026 | 72.96 | 72.96 | 72.90 | 72.90 | 72.90 | 27.16K |
| July 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 13.79K |
| July 17, 2026 | 73.05 | 73.11 | 73.05 | 73.11 | 73.11 | 13.54K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 7.55K |
| July 17, 2026 | 73.10 | 73.15 | 73.10 | 73.15 | 73.15 | 36.00 |
| July 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 2.75K |
| July 17, 2026 | 73.10 | 73.19 | 73.00 | 73.19 | 73.19 | 427.00 |
| July 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 18.00 |
| July 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 14.00 |
| July 17, 2026 | 73.15 | 73.15 | 73.05 | 73.05 | 73.05 | 10.60K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 4.00 |
| July 17, 2026 | 73.10 | 73.15 | 73.05 | 73.05 | 73.05 | 1.08K |
| July 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 2.61K |
| July 17, 2026 | 73.13 | 73.13 | 73.10 | 73.10 | 73.10 | 6.09K |
| July 17, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 7.00 |
| July 17, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 54.00 |
| July 17, 2026 | 73.20 | 73.20 | 73.10 | 73.10 | 73.10 | 5.02K |
| July 17, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 656.00 |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 82.00 |
| July 17, 2026 | 73.10 | 73.16 | 73.10 | 73.10 | 73.10 | 11.14K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 3.30K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 8.00 |
| July 17, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 10.00 |
| July 17, 2026 | 73.15 | 73.19 | 73.15 | 73.19 | 73.19 | 7.51K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 6.41K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 14.00 |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 4.00 |
| July 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 1.00 |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 1.00 |
| July 17, 2026 | 73.10 | 73.10 | 73.05 | 73.05 | 73.05 | 1.75K |
| July 17, 2026 | 73.19 | 73.19 | 73.10 | 73.10 | 73.10 | 4.00 |
| July 17, 2026 | 73.20 | 73.24 | 73.20 | 73.24 | 73.24 | 12.84K |
| July 17, 2026 | 73.25 | 73.30 | 73.21 | 73.30 | 73.30 | 57.00 |
| July 17, 2026 | 73.25 | 73.30 | 73.25 | 73.30 | 73.30 | 3.51K |
| July 17, 2026 | 73.35 | 73.35 | 73.34 | 73.34 | 73.34 | 18.00 |
| July 17, 2026 | 73.34 | 73.34 | 73.25 | 73.34 | 73.34 | 4.00 |
| July 17, 2026 | 73.34 | 73.34 | 73.25 | 73.25 | 73.25 | 3.00 |
| July 17, 2026 | 73.25 | 73.34 | 73.25 | 73.34 | 73.34 | 217.00 |
| July 17, 2026 | 73.30 | 73.30 | 73.28 | 73.30 | 73.30 | 3.00K |
| July 17, 2026 | 73.25 | 73.30 | 73.25 | 73.30 | 73.30 | 4.00 |
| July 17, 2026 | 73.34 | 73.34 | 73.30 | 73.30 | 73.30 | 213.00 |
| July 17, 2026 | 73.25 | 73.35 | 73.25 | 73.34 | 73.34 | 1.03K |
| July 17, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 2.00 |
| July 17, 2026 | 73.35 | 73.35 | 73.25 | 73.25 | 73.25 | 557.00 |
| July 17, 2026 | 73.35 | 73.35 | 73.25 | 73.30 | 73.30 | 2.84K |
| July 17, 2026 | 73.35 | 73.35 | 73.25 | 73.35 | 73.35 | 4.00 |
| July 17, 2026 | 73.35 | 73.35 | 73.25 | 73.35 | 73.35 | 2.70K |
| July 17, 2026 | 73.35 | 73.35 | 73.25 | 73.35 | 73.35 | 24.00 |
| July 17, 2026 | 73.30 | 73.35 | 73.25 | 73.35 | 73.35 | 241.00 |
| July 17, 2026 | 73.35 | 73.35 | 73.30 | 73.35 | 73.35 | 660.00 |
| July 17, 2026 | 73.35 | 73.35 | 73.26 | 73.26 | 73.26 | 4.00 |
| July 17, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 2.00 |
| July 17, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 12.92K |
| July 17, 2026 | 73.25 | 73.35 | 73.25 | 73.35 | 73.35 | 4.42K |
| July 17, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 1.00 |
| July 17, 2026 | 73.35 | 73.35 | 73.25 | 73.25 | 73.25 | 5.00 |
| July 17, 2026 | 73.25 | 73.35 | 73.25 | 73.35 | 73.35 | 3.00 |
| July 17, 2026 | 73.25 | 73.35 | 73.25 | 73.35 | 73.35 | 4.00 |
| July 17, 2026 | 73.30 | 73.35 | 73.25 | 73.35 | 73.35 | 216.00 |
| July 17, 2026 | 73.25 | 73.35 | 73.25 | 73.35 | 73.35 | 247.00 |
| July 17, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 2.00 |
| July 17, 2026 | 73.25 | 73.35 | 73.25 | 73.25 | 73.25 | 5.00 |
| July 17, 2026 | 73.34 | 73.35 | 73.30 | 73.35 | 73.35 | 555.00 |
| July 17, 2026 | 73.25 | 73.34 | 73.25 | 73.34 | 73.34 | 231.00 |
| July 17, 2026 | 73.21 | 73.25 | 73.21 | 73.25 | 73.25 | 251.00 |
| July 17, 2026 | 73.20 | 73.25 | 73.20 | 73.21 | 73.21 | 11.00 |
| July 17, 2026 | 73.25 | 73.25 | 73.21 | 73.21 | 73.21 | 8.98K |
| July 17, 2026 | 73.30 | 73.30 | 73.25 | 73.30 | 73.30 | 18.06K |
| July 17, 2026 | 73.25 | 73.26 | 73.25 | 73.26 | 73.26 | 17.12K |
| July 17, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 50.00 |
| July 17, 2026 | 73.10 | 73.20 | 73.10 | 73.20 | 73.20 | 10.98K |
| July 17, 2026 | 73.15 | 73.15 | 73.10 | 73.13 | 73.13 | 1.83K |
| July 17, 2026 | 73.10 | 73.15 | 73.10 | 73.15 | 73.15 | 318.00 |
| July 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 11.08K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 1.01K |
| July 17, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 100.00 |
| July 17, 2026 | 73.18 | 73.25 | 73.18 | 73.21 | 73.21 | 908.00 |
| July 17, 2026 | 73.05 | 73.20 | 73.05 | 73.13 | 73.13 | 82.00 |
| July 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 281.00 |
| July 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 3.85K |
| July 17, 2026 | 73.15 | 73.15 | 73.10 | 73.10 | 73.10 | 963.00 |
| July 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 3.87K |
| July 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 23.13K |
| July 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 3.16K |
| July 17, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 3.00 |
| July 17, 2026 | 73.20 | 73.20 | 73.15 | 73.15 | 73.15 | 10.62K |
| July 17, 2026 | 73.20 | 73.25 | 73.20 | 73.25 | 73.25 | 281.00 |
| July 17, 2026 | 73.10 | 73.20 | 73.10 | 73.10 | 73.10 | 8.52K |
| July 17, 2026 | 73.20 | 73.25 | 73.10 | 73.10 | 73.10 | 7.21K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 6.05K |
| July 17, 2026 | 73.25 | 73.25 | 73.19 | 73.19 | 73.19 | 4.65K |
| July 17, 2026 | 73.25 | 73.25 | 73.15 | 73.15 | 73.15 | 2.85K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 7.05K |
| July 17, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 15.00K |
| July 17, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 5.46K |
| July 17, 2026 | 73.25 | 73.25 | 73.15 | 73.15 | 73.15 | 11.80K |
| July 17, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 1.50K |
| July 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 14.00 |
| July 17, 2026 | 73.10 | 73.15 | 73.10 | 73.15 | 73.15 | 8.85K |
| July 17, 2026 | 73.20 | 73.20 | 73.13 | 73.13 | 73.13 | 15.73K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 3.00K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 798.00 |
| July 17, 2026 | 73.10 | 73.14 | 73.10 | 73.14 | 73.14 | 2.95K |
| July 17, 2026 | 73.05 | 73.15 | 73.05 | 73.15 | 73.15 | 251.15K |
| July 17, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 310.00 |
| July 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 4.00 |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 13.67K |
| July 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 10.00 |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 109.00 |
| July 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 8.00 |
| July 17, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 1.08K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 2.00 |
| July 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 818.00 |
| July 17, 2026 | 73.00 | 73.08 | 73.00 | 73.08 | 73.08 | 2.00K |
| July 17, 2026 | 73.15 | 73.15 | 73.05 | 73.05 | 73.05 | 5.78K |
| July 17, 2026 | 72.90 | 73.00 | 72.90 | 73.00 | 73.00 | 7.51K |
| July 17, 2026 | 72.95 | 73.00 | 72.95 | 73.00 | 73.00 | 4.86K |
| July 17, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 19.96K |
| July 17, 2026 | 73.00 | 73.00 | 72.90 | 72.90 | 72.90 | 20.98K |
| July 17, 2026 | 73.00 | 73.00 | 72.95 | 72.95 | 72.95 | 11.00K |
| July 17, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 5.00K |
| July 17, 2026 | 73.00 | 73.01 | 73.00 | 73.01 | 73.01 | 6.27K |
| July 17, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 12.91K |
| July 17, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 3.53K |
| July 17, 2026 | 73.15 | 73.20 | 73.15 | 73.20 | 73.20 | 7.08K |
| July 17, 2026 | 73.25 | 73.25 | 73.20 | 73.20 | 73.20 | 1.71K |
| July 17, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 2.42K |
| July 17, 2026 | 73.15 | 73.15 | 73.05 | 73.05 | 73.05 | 12.08K |
| July 17, 2026 | 73.15 | 73.15 | 73.10 | 73.10 | 73.10 | 17.07K |
| July 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 2.50K |
| July 17, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 2.60K |
| July 17, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 12.95K |
| July 17, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 5.00 |
| July 17, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1.27K |
| July 17, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.14K |
| July 17, 2026 | 73.17 | 73.17 | 73.15 | 73.15 | 73.15 | 20.65K |
| July 17, 2026 | 73.20 | 73.25 | 73.20 | 73.25 | 73.25 | 11.95K |
| July 17, 2026 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 5.25K |
| July 17, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 14.00 |
| July 17, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 5.37K |
| July 17, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 4.00K |
| July 17, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 17.05K |
| July 17, 2026 | 73.25 | 73.26 | 73.25 | 73.26 | 73.26 | 286.00 |
| July 17, 2026 | 73.25 | 73.30 | 73.25 | 73.30 | 73.30 | 139.00 |
| July 17, 2026 | 73.30 | 73.30 | 73.21 | 73.21 | 73.21 | 12.00 |
| July 17, 2026 | 73.20 | 73.30 | 73.20 | 73.21 | 73.21 | 6.00 |
| July 17, 2026 | 73.20 | 73.30 | 73.20 | 73.29 | 73.29 | 4.00 |
| July 17, 2026 | 73.25 | 73.30 | 73.20 | 73.30 | 73.30 | 543.00 |
| July 17, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 3.00 |
| July 17, 2026 | 73.30 | 73.30 | 73.20 | 73.30 | 73.30 | 10.01K |
| July 17, 2026 | 73.25 | 73.30 | 73.20 | 73.30 | 73.30 | 11.96K |
| July 17, 2026 | 73.35 | 73.35 | 73.25 | 73.25 | 73.25 | 3.00 |
| July 17, 2026 | 73.31 | 73.35 | 73.25 | 73.25 | 73.25 | 23.00K |
| July 17, 2026 | 73.35 | 73.35 | 73.25 | 73.25 | 73.25 | 18.07K |
| July 17, 2026 | 73.31 | 73.31 | 73.25 | 73.25 | 73.25 | 5.16K |
| July 17, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 32.00 |
| July 17, 2026 | 73.25 | 73.35 | 73.25 | 73.25 | 73.25 | 28.00 |
| July 17, 2026 | 73.35 | 73.35 | 73.25 | 73.25 | 73.25 | 5.00K |
| July 17, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 2.00 |
| July 17, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 3.00 |
| July 17, 2026 | 73.30 | 73.30 | 73.20 | 73.20 | 73.20 | 16.00 |
| July 17, 2026 | 73.30 | 73.30 | 73.28 | 73.28 | 73.28 | 8.59K |
| July 17, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 2.00 |
| July 17, 2026 | 73.44 | 73.44 | 73.35 | 73.40 | 73.40 | 20.26K |
| July 17, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 15.00 |
| July 17, 2026 | 73.41 | 73.45 | 73.41 | 73.45 | 73.45 | 4.00K |
| July 17, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 26.00 |
| July 17, 2026 | 73.45 | 73.45 | 73.40 | 73.44 | 73.44 | 14.79K |
| July 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.00K |
| July 17, 2026 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 143.00 |
| July 17, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 2.00 |
| July 17, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 583.00 |
| July 17, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 46.95K |
| July 17, 2026 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 13.54K |
| July 17, 2026 | 73.35 | 73.42 | 73.35 | 73.42 | 73.42 | 1.20K |
| July 17, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 3.13K |
| July 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 14.00 |
| July 17, 2026 | 73.45 | 73.50 | 73.45 | 73.50 | 73.50 | 10.38K |
| July 17, 2026 | 73.45 | 73.50 | 73.45 | 73.50 | 73.50 | 10.60K |
| July 17, 2026 | 73.60 | 73.60 | 73.45 | 73.45 | 73.45 | 11.83K |
| July 17, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 3.00 |
| July 17, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 4.00 |
| July 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.04K |
| July 17, 2026 | 73.50 | 73.55 | 73.50 | 73.55 | 73.55 | 9.90K |