The Coca-Cola Company
KO · NYSE
Market closed$81.56$-3.36 (-3.96%)After hours $81.68 · +0.14%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $81.71 | $81.71 | $81.67 | $81.68 | $81.68 | 4.78K |
| July 17, 2026 | $81.69 | $81.73 | $81.69 | $81.72 | $81.72 | 2.96K |
| July 17, 2026 | $81.74 | $81.74 | $81.66 | $81.74 | $81.74 | 2.04K |
| July 17, 2026 | $81.71 | $81.71 | $81.71 | $81.71 | $81.71 | 28.00 |
| July 17, 2026 | $81.66 | $81.66 | $81.66 | $81.66 | $81.66 | 538.00 |
| July 17, 2026 | $81.69 | $81.70 | $81.69 | $81.70 | $81.70 | 4.20K |
| July 17, 2026 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 1.07K |
| July 17, 2026 | $81.73 | $81.74 | $81.68 | $81.74 | $81.74 | 2.45K |
| July 17, 2026 | $81.74 | $81.74 | $81.71 | $81.71 | $81.71 | 1.58K |
| July 17, 2026 | $81.73 | $81.73 | $81.73 | $81.73 | $81.73 | 3.05K |
| July 17, 2026 | $81.71 | $81.71 | $81.71 | $81.71 | $81.71 | 635.00 |
| July 17, 2026 | $81.74 | $81.74 | $81.68 | $81.70 | $81.70 | 2.67K |
| July 17, 2026 | $81.71 | $81.73 | $81.71 | $81.73 | $81.73 | 809.00 |
| July 17, 2026 | $81.74 | $81.74 | $81.73 | $81.73 | $81.73 | 518.00 |
| July 17, 2026 | $81.73 | $81.74 | $81.73 | $81.74 | $81.74 | 2.31K |
| July 17, 2026 | $81.72 | $81.74 | $81.72 | $81.74 | $81.74 | 1.27K |
| July 17, 2026 | $81.72 | $81.73 | $81.67 | $81.73 | $81.73 | 207.00 |
| July 17, 2026 | $81.73 | $81.73 | $81.73 | $81.73 | $81.73 | 798.00 |
| July 17, 2026 | $81.73 | $81.74 | $81.73 | $81.74 | $81.74 | 1.72K |
| July 17, 2026 | $81.73 | $81.74 | $81.73 | $81.74 | $81.74 | 1.45K |
| July 17, 2026 | $81.73 | $81.74 | $81.72 | $81.74 | $81.74 | 2.17K |
| July 17, 2026 | $81.73 | $81.73 | $81.70 | $81.70 | $81.70 | 2.11K |
| July 17, 2026 | $81.73 | $81.74 | $81.73 | $81.73 | $81.73 | 2.33K |
| July 17, 2026 | $81.74 | $81.74 | $81.67 | $81.67 | $81.67 | 2.26K |
| July 17, 2026 | $81.71 | $81.71 | $81.71 | $81.71 | $81.71 | 2.28K |
| July 17, 2026 | $81.74 | $81.74 | $81.67 | $81.67 | $81.67 | 5.04K |
| July 17, 2026 | $81.67 | $81.74 | $81.67 | $81.74 | $81.74 | 4.38K |
| July 17, 2026 | $81.74 | $81.74 | $81.73 | $81.73 | $81.73 | 2.49K |
| July 17, 2026 | $81.74 | $81.74 | $81.73 | $81.73 | $81.73 | 3.28K |
| July 17, 2026 | $81.74 | $81.74 | $81.73 | $81.74 | $81.74 | 3.97K |
| July 17, 2026 | $81.74 | $81.74 | $81.74 | $81.74 | $81.74 | 1.77K |
| July 17, 2026 | $81.80 | $81.80 | $81.76 | $81.80 | $81.80 | 3.99K |
| July 17, 2026 | $81.80 | $81.80 | $81.74 | $81.74 | $81.74 | 2.62K |
| July 17, 2026 | $81.72 | $81.72 | $81.72 | $81.72 | $81.72 | 140.00 |
| July 17, 2026 | $81.76 | $81.76 | $81.76 | $81.76 | $81.76 | 459.00 |
| July 17, 2026 | $81.75 | $81.80 | $81.74 | $81.80 | $81.80 | 673.00 |
| July 17, 2026 | $81.80 | $81.80 | $81.75 | $81.75 | $81.75 | 4.15K |
| July 17, 2026 | $81.76 | $81.76 | $81.76 | $81.76 | $81.76 | 48.00 |
| July 17, 2026 | $81.74 | $81.79 | $81.74 | $81.74 | $81.74 | 2.53K |
| July 17, 2026 | $81.75 | $81.79 | $81.73 | $81.73 | $81.73 | 1.26K |
| July 17, 2026 | $81.74 | $81.74 | $81.74 | $81.74 | $81.74 | 201.00 |
| July 17, 2026 | $81.75 | $81.75 | $81.73 | $81.73 | $81.73 | 2.73K |
| July 17, 2026 | $81.74 | $81.75 | $81.73 | $81.75 | $81.75 | 2.41K |
| July 17, 2026 | $81.73 | $81.73 | $81.73 | $81.73 | $81.73 | 736.00 |
| July 17, 2026 | $81.73 | $81.73 | $81.73 | $81.73 | $81.73 | 862.00 |
| July 17, 2026 | $81.75 | $81.75 | $81.71 | $81.71 | $81.71 | 1.72K |
| July 17, 2026 | $81.74 | $81.75 | $81.74 | $81.75 | $81.75 | 4.27K |
| July 17, 2026 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 619.00 |
| July 17, 2026 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 1.21K |
| July 17, 2026 | $81.72 | $81.80 | $81.72 | $81.74 | $81.74 | 5.08K |
| July 17, 2026 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 771.00 |
| July 17, 2026 | $81.72 | $81.73 | $81.72 | $81.73 | $81.73 | 1.38K |
| July 17, 2026 | $81.65 | $81.73 | $81.65 | $81.73 | $81.73 | 711.00 |
| July 17, 2026 | $81.73 | $81.80 | $81.70 | $81.80 | $81.80 | 1.87K |
| July 17, 2026 | $81.72 | $81.79 | $81.65 | $81.79 | $81.79 | 2.06K |
| July 17, 2026 | $81.80 | $81.80 | $81.74 | $81.74 | $81.74 | 103.00 |
| July 17, 2026 | $81.70 | $81.70 | $81.70 | $81.70 | $81.70 | 1.82K |
| July 17, 2026 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 1.38K |
| July 17, 2026 | $81.70 | $81.70 | $81.69 | $81.70 | $81.70 | 5.52K |
| July 17, 2026 | $81.73 | $81.73 | $81.73 | $81.73 | $81.73 | 6.56K |
| July 17, 2026 | $81.71 | $81.71 | $81.71 | $81.71 | $81.71 | 451.00 |
| July 17, 2026 | $81.72 | $81.72 | $81.72 | $81.72 | $81.72 | 941.00 |
| July 17, 2026 | $81.72 | $81.72 | $81.72 | $81.72 | $81.72 | 53.00 |
| July 17, 2026 | $81.80 | $81.80 | $81.72 | $81.72 | $81.72 | 1.66K |
| July 17, 2026 | $81.73 | $81.73 | $81.71 | $81.71 | $81.71 | 2.73K |
| July 17, 2026 | $81.72 | $81.78 | $81.71 | $81.73 | $81.73 | 4.25K |
| July 17, 2026 | $81.71 | $81.78 | $81.71 | $81.73 | $81.73 | 4.08K |
| July 17, 2026 | $81.73 | $81.78 | $81.73 | $81.73 | $81.73 | 3.82K |
| July 17, 2026 | $81.72 | $81.73 | $81.72 | $81.72 | $81.72 | 1.31K |
| July 17, 2026 | $81.72 | $81.78 | $81.72 | $81.78 | $81.78 | 2.03K |
| July 17, 2026 | $81.71 | $81.78 | $81.71 | $81.72 | $81.72 | 3.32K |
| July 17, 2026 | $81.72 | $81.72 | $81.70 | $81.70 | $81.70 | 4.94K |
| July 17, 2026 | $81.78 | $81.78 | $81.72 | $81.72 | $81.72 | 1.42K |
| July 17, 2026 | $81.77 | $81.77 | $81.70 | $81.70 | $81.70 | 951.00 |
| July 17, 2026 | $81.73 | $81.73 | $81.72 | $81.72 | $81.72 | 1.22K |
| July 17, 2026 | $81.76 | $81.76 | $81.75 | $81.75 | $81.75 | 2.08K |
| July 17, 2026 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 329.00 |
| July 17, 2026 | $81.74 | $81.74 | $81.72 | $81.72 | $81.72 | 4.21K |
| July 17, 2026 | $81.78 | $81.78 | $81.76 | $81.76 | $81.76 | 3.48K |
| July 17, 2026 | $81.77 | $81.78 | $81.76 | $81.76 | $81.76 | 2.49K |
| July 17, 2026 | $81.78 | $81.78 | $81.69 | $81.69 | $81.69 | 1.93K |
| July 17, 2026 | $81.78 | $81.78 | $81.78 | $81.78 | $81.78 | 3.01K |
| July 17, 2026 | $81.78 | $81.78 | $81.73 | $81.75 | $81.75 | 1.30K |
| July 17, 2026 | $81.80 | $81.80 | $81.78 | $81.78 | $81.78 | 1.51K |
| July 17, 2026 | $81.80 | $81.80 | $81.69 | $81.69 | $81.69 | 1.76K |
| July 17, 2026 | $81.77 | $81.86 | $81.76 | $81.80 | $81.80 | 374.00 |
| July 17, 2026 | $81.69 | $81.86 | $81.69 | $81.86 | $81.86 | 3.17K |
| July 17, 2026 | $81.69 | $81.69 | $81.68 | $81.69 | $81.69 | 2.34K |
| July 17, 2026 | $81.66 | $81.69 | $81.66 | $81.68 | $81.68 | 3.80K |
| July 17, 2026 | $81.65 | $81.65 | $81.65 | $81.65 | $81.65 | 616.00 |
| July 17, 2026 | $81.65 | $81.65 | $81.65 | $81.65 | $81.65 | 3.77K |
| July 17, 2026 | $81.64 | $81.65 | $81.64 | $81.65 | $81.65 | 1.25K |
| July 17, 2026 | $81.65 | $81.65 | $81.63 | $81.64 | $81.64 | 2.74K |
| July 17, 2026 | $81.65 | $81.65 | $81.61 | $81.65 | $81.65 | 4.08K |
| July 17, 2026 | $81.68 | $81.68 | $81.68 | $81.68 | $81.68 | 5.52K |
| July 17, 2026 | $81.69 | $81.69 | $81.68 | $81.68 | $81.68 | 2.39K |
| July 17, 2026 | $81.68 | $81.69 | $81.60 | $81.69 | $81.69 | 3.17K |
| July 17, 2026 | $81.67 | $81.69 | $81.67 | $81.69 | $81.69 | 2.85K |
| July 17, 2026 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 3.38K |
| July 17, 2026 | $81.69 | $81.69 | $81.67 | $81.67 | $81.67 | 2.74K |
| July 17, 2026 | $81.67 | $81.70 | $81.67 | $81.70 | $81.70 | 5.00K |
| July 17, 2026 | $81.66 | $81.68 | $81.66 | $81.67 | $81.67 | 1.08K |
| July 17, 2026 | $81.68 | $81.68 | $81.65 | $81.65 | $81.65 | 1.66K |
| July 17, 2026 | $81.63 | $81.63 | $81.62 | $81.63 | $81.63 | 6.55K |
| July 17, 2026 | $81.66 | $81.66 | $81.61 | $81.63 | $81.63 | 8.00K |
| July 17, 2026 | $81.60 | $81.62 | $81.59 | $81.62 | $81.62 | 9.22K |
| July 17, 2026 | $81.56 | $81.60 | $81.56 | $81.58 | $81.58 | 5.67K |
| July 17, 2026 | $81.61 | $81.61 | $81.58 | $81.60 | $81.60 | 6.68K |
| July 17, 2026 | $81.63 | $81.63 | $81.62 | $81.62 | $81.62 | 5.58K |
| July 17, 2026 | $81.61 | $81.63 | $81.58 | $81.63 | $81.63 | 3.13K |
| July 17, 2026 | $81.63 | $81.64 | $81.57 | $81.62 | $81.62 | 6.83K |
| July 17, 2026 | $81.64 | $81.64 | $81.61 | $81.64 | $81.64 | 9.54K |
| July 17, 2026 | $81.60 | $81.64 | $81.58 | $81.61 | $81.61 | 2.03K |
| July 17, 2026 | $81.63 | $81.65 | $81.63 | $81.64 | $81.64 | 503.00 |
| July 17, 2026 | $81.50 | $81.57 | $81.50 | $81.57 | $81.57 | 363.63K |
| July 17, 2026 | $81.36 | $81.46 | $81.34 | $81.46 | $81.46 | 253.09K |
| July 17, 2026 | $81.40 | $81.41 | $81.35 | $81.37 | $81.37 | 172.89K |
| July 17, 2026 | $81.40 | $81.42 | $81.37 | $81.37 | $81.37 | 163.63K |
| July 17, 2026 | $81.47 | $81.49 | $81.46 | $81.49 | $81.49 | 87.41K |
| July 17, 2026 | $81.62 | $81.64 | $81.52 | $81.52 | $81.52 | 110.78K |
| July 17, 2026 | $81.59 | $81.64 | $81.59 | $81.64 | $81.64 | 1.24M |
| July 17, 2026 | $81.51 | $81.58 | $81.51 | $81.55 | $81.55 | 1.63M |
| July 17, 2026 | $81.52 | $81.54 | $81.50 | $81.52 | $81.52 | 63.27K |
| July 17, 2026 | $81.48 | $81.50 | $81.48 | $81.49 | $81.49 | 69.82K |
| July 17, 2026 | $81.40 | $81.49 | $81.40 | $81.47 | $81.47 | 48.74K |
| July 17, 2026 | $81.48 | $81.48 | $81.40 | $81.43 | $81.43 | 33.55K |
| July 17, 2026 | $81.52 | $81.52 | $81.41 | $81.47 | $81.47 | 57.52K |
| July 17, 2026 | $81.53 | $81.55 | $81.49 | $81.50 | $81.50 | 96.79K |
| July 17, 2026 | $81.60 | $81.60 | $81.50 | $81.52 | $81.52 | 138.90K |
| July 17, 2026 | $81.61 | $81.66 | $81.61 | $81.63 | $81.63 | 26.31K |
| July 17, 2026 | $81.62 | $81.70 | $81.61 | $81.61 | $81.61 | 112.74K |
| July 17, 2026 | $81.57 | $81.57 | $81.52 | $81.53 | $81.53 | 54.93K |
| July 17, 2026 | $81.63 | $81.63 | $81.59 | $81.59 | $81.59 | 33.73K |
| July 17, 2026 | $81.57 | $81.61 | $81.57 | $81.59 | $81.59 | 30.17K |
| July 17, 2026 | $81.49 | $81.52 | $81.49 | $81.52 | $81.52 | 23.12K |
| July 17, 2026 | $81.64 | $81.64 | $81.52 | $81.53 | $81.53 | 98.04K |
| July 17, 2026 | $81.59 | $81.61 | $81.58 | $81.58 | $81.58 | 36.90K |
| July 17, 2026 | $81.58 | $81.60 | $81.57 | $81.60 | $81.60 | 29.12K |
| July 17, 2026 | $81.50 | $81.58 | $81.50 | $81.58 | $81.58 | 64.30K |
| July 17, 2026 | $81.43 | $81.47 | $81.43 | $81.45 | $81.45 | 131.53K |
| July 17, 2026 | $81.43 | $81.48 | $81.43 | $81.48 | $81.48 | 22.52K |
| July 17, 2026 | $81.42 | $81.46 | $81.42 | $81.45 | $81.45 | 22.99K |
| July 17, 2026 | $81.36 | $81.42 | $81.36 | $81.40 | $81.40 | 33.98K |
| July 17, 2026 | $81.35 | $81.36 | $81.32 | $81.36 | $81.36 | 36.45K |
| July 17, 2026 | $81.41 | $81.43 | $81.41 | $81.41 | $81.41 | 20.13K |
| July 17, 2026 | $81.51 | $81.51 | $81.41 | $81.42 | $81.42 | 65.56K |
| July 17, 2026 | $81.53 | $81.53 | $81.43 | $81.45 | $81.45 | 85.96K |
| July 17, 2026 | $81.54 | $81.62 | $81.54 | $81.61 | $81.61 | 29.86K |
| July 17, 2026 | $81.54 | $81.54 | $81.50 | $81.51 | $81.51 | 47.29K |
| July 17, 2026 | $81.49 | $81.49 | $81.48 | $81.49 | $81.49 | 20.86K |
| July 17, 2026 | $81.48 | $81.52 | $81.48 | $81.48 | $81.48 | 53.63K |
| July 17, 2026 | $81.50 | $81.52 | $81.44 | $81.47 | $81.47 | 41.97K |
| July 17, 2026 | $81.53 | $81.57 | $81.51 | $81.52 | $81.52 | 175.96K |
| July 17, 2026 | $81.54 | $81.58 | $81.54 | $81.55 | $81.55 | 61.65K |
| July 17, 2026 | $81.40 | $81.46 | $81.40 | $81.46 | $81.46 | 95.34K |
| July 17, 2026 | $81.34 | $81.35 | $81.32 | $81.34 | $81.34 | 109.55K |
| July 17, 2026 | $81.26 | $81.28 | $81.23 | $81.28 | $81.28 | 31.87K |
| July 17, 2026 | $81.15 | $81.19 | $81.11 | $81.17 | $81.17 | 123.74K |
| July 17, 2026 | $81.06 | $81.15 | $81.05 | $81.15 | $81.15 | 46.84K |
| July 17, 2026 | $81.08 | $81.08 | $81.04 | $81.04 | $81.04 | 53.38K |
| July 17, 2026 | $81.06 | $81.10 | $81.03 | $81.05 | $81.05 | 166.27K |
| July 17, 2026 | $81.10 | $81.14 | $81.09 | $81.10 | $81.10 | 57.34K |
| July 17, 2026 | $81.18 | $81.18 | $81.14 | $81.14 | $81.14 | 20.97K |
| July 17, 2026 | $81.16 | $81.21 | $81.16 | $81.19 | $81.19 | 56.50K |
| July 17, 2026 | $81.26 | $81.29 | $81.23 | $81.27 | $81.27 | 65.42K |
| July 17, 2026 | $81.15 | $81.23 | $81.15 | $81.23 | $81.23 | 44.01K |
| July 17, 2026 | $81.08 | $81.11 | $81.04 | $81.11 | $81.11 | 135.06K |
| July 17, 2026 | $80.99 | $81.06 | $80.99 | $81.04 | $81.04 | 39.14K |
| July 17, 2026 | $80.97 | $81.00 | $80.96 | $80.98 | $80.98 | 39.36K |
| July 17, 2026 | $80.91 | $80.94 | $80.88 | $80.93 | $80.93 | 51.68K |
| July 17, 2026 | $80.95 | $81.05 | $80.95 | $81.04 | $81.04 | 77.74K |
| July 17, 2026 | $80.95 | $80.95 | $80.88 | $80.89 | $80.89 | 29.16K |
| July 17, 2026 | $81.00 | $81.00 | $80.95 | $80.96 | $80.96 | 31.93K |
| July 17, 2026 | $80.98 | $81.01 | $80.98 | $80.99 | $80.99 | 31.33K |
| July 17, 2026 | $80.98 | $81.00 | $80.97 | $80.98 | $80.98 | 56.73K |
| July 17, 2026 | $80.98 | $80.98 | $80.93 | $80.94 | $80.94 | 70.41K |
| July 17, 2026 | $81.00 | $81.02 | $81.00 | $81.02 | $81.02 | 63.06K |
| July 17, 2026 | $81.03 | $81.06 | $81.03 | $81.05 | $81.05 | 15.73K |
| July 17, 2026 | $81.08 | $81.14 | $81.06 | $81.06 | $81.06 | 22.49K |
| July 17, 2026 | $81.01 | $81.04 | $80.98 | $81.04 | $81.04 | 64.89K |
| July 17, 2026 | $81.11 | $81.11 | $81.07 | $81.07 | $81.07 | 40.67K |
| July 17, 2026 | $81.24 | $81.24 | $81.16 | $81.16 | $81.16 | 54.44K |
| July 17, 2026 | $81.35 | $81.39 | $81.30 | $81.30 | $81.30 | 46.49K |
| July 17, 2026 | $81.35 | $81.39 | $81.35 | $81.37 | $81.37 | 27.36K |
| July 17, 2026 | $81.37 | $81.39 | $81.33 | $81.33 | $81.33 | 29.10K |
| July 17, 2026 | $81.36 | $81.36 | $81.33 | $81.36 | $81.36 | 19.84K |
| July 17, 2026 | $81.36 | $81.36 | $81.31 | $81.33 | $81.33 | 36.59K |
| July 17, 2026 | $81.26 | $81.32 | $81.25 | $81.30 | $81.30 | 35.80K |
| July 17, 2026 | $81.27 | $81.29 | $81.22 | $81.23 | $81.23 | 67.50K |
| July 17, 2026 | $81.56 | $81.56 | $81.47 | $81.47 | $81.47 | 51.16K |
| July 17, 2026 | $81.50 | $81.55 | $81.50 | $81.55 | $81.55 | 22.08K |
| July 17, 2026 | $81.58 | $81.58 | $81.53 | $81.53 | $81.53 | 29.59K |
| July 17, 2026 | $81.54 | $81.57 | $81.54 | $81.56 | $81.56 | 37.85K |
| July 17, 2026 | $81.60 | $81.60 | $81.55 | $81.56 | $81.56 | 37.11K |
| July 17, 2026 | $81.54 | $81.55 | $81.53 | $81.53 | $81.53 | 42.23K |
| July 17, 2026 | $81.63 | $81.63 | $81.61 | $81.61 | $81.61 | 44.56K |
| July 17, 2026 | $81.62 | $81.62 | $81.59 | $81.62 | $81.62 | 57.25K |
| July 17, 2026 | $81.56 | $81.63 | $81.55 | $81.63 | $81.63 | 88.11K |
| July 17, 2026 | $81.56 | $81.57 | $81.55 | $81.56 | $81.56 | 41.34K |
| July 17, 2026 | $81.57 | $81.61 | $81.57 | $81.60 | $81.60 | 37.10K |
| July 17, 2026 | $81.68 | $81.69 | $81.66 | $81.68 | $81.68 | 25.32K |
| July 17, 2026 | $81.73 | $81.73 | $81.60 | $81.62 | $81.62 | 54.33K |
| July 17, 2026 | $81.71 | $81.74 | $81.71 | $81.74 | $81.74 | 34.26K |
| July 17, 2026 | $81.72 | $81.73 | $81.70 | $81.71 | $81.71 | 49.04K |
| July 17, 2026 | $81.83 | $81.86 | $81.77 | $81.80 | $81.80 | 46.22K |
| July 17, 2026 | $81.90 | $81.90 | $81.83 | $81.85 | $81.85 | 31.11K |
| July 17, 2026 | $81.90 | $81.92 | $81.87 | $81.87 | $81.87 | 33.56K |
| July 17, 2026 | $81.88 | $81.92 | $81.88 | $81.90 | $81.90 | 23.85K |
| July 17, 2026 | $81.90 | $81.94 | $81.87 | $81.90 | $81.90 | 42.22K |
| July 17, 2026 | $82.03 | $82.04 | $82.02 | $82.02 | $82.02 | 10.22K |
| July 17, 2026 | $82.09 | $82.09 | $82.02 | $82.08 | $82.08 | 17.02K |
| July 17, 2026 | $82.12 | $82.13 | $82.11 | $82.12 | $82.12 | 30.61K |
| July 17, 2026 | $82.15 | $82.16 | $82.14 | $82.14 | $82.14 | 12.77K |
| July 17, 2026 | $82.16 | $82.20 | $82.14 | $82.20 | $82.20 | 22.82K |
| July 17, 2026 | $82.21 | $82.25 | $82.20 | $82.23 | $82.23 | 8.55K |
| July 17, 2026 | $82.13 | $82.18 | $82.13 | $82.18 | $82.18 | 25.39K |
| July 17, 2026 | $82.07 | $82.14 | $82.07 | $82.13 | $82.13 | 47.53K |
| July 17, 2026 | $82.20 | $82.20 | $82.16 | $82.17 | $82.17 | 36.25K |
| July 17, 2026 | $82.37 | $82.37 | $82.27 | $82.28 | $82.28 | 24.37K |
| July 17, 2026 | $82.30 | $82.31 | $82.28 | $82.31 | $82.31 | 47.29K |
| July 17, 2026 | $82.34 | $82.36 | $82.34 | $82.34 | $82.34 | 14.23K |
| July 17, 2026 | $82.46 | $82.46 | $82.39 | $82.39 | $82.39 | 19.52K |
| July 17, 2026 | $82.44 | $82.46 | $82.42 | $82.42 | $82.42 | 35.04K |
| July 17, 2026 | $82.39 | $82.50 | $82.39 | $82.48 | $82.48 | 43.79K |
| July 17, 2026 | $82.41 | $82.43 | $82.39 | $82.39 | $82.39 | 11.99K |
| July 17, 2026 | $82.45 | $82.45 | $82.36 | $82.39 | $82.39 | 19.57K |
| July 17, 2026 | $82.47 | $82.48 | $82.44 | $82.44 | $82.44 | 24.89K |
| July 17, 2026 | $82.47 | $82.47 | $82.42 | $82.46 | $82.46 | 23.59K |
| July 17, 2026 | $82.45 | $82.50 | $82.44 | $82.50 | $82.50 | 30.86K |
| July 17, 2026 | $82.55 | $82.55 | $82.50 | $82.55 | $82.55 | 99.11K |
| July 17, 2026 | $82.63 | $82.67 | $82.62 | $82.62 | $82.62 | 20.02K |
| July 17, 2026 | $82.68 | $82.68 | $82.63 | $82.66 | $82.66 | 50.93K |
| July 17, 2026 | $82.67 | $82.67 | $82.64 | $82.67 | $82.67 | 29.00K |
| July 17, 2026 | $82.74 | $82.75 | $82.65 | $82.66 | $82.66 | 94.71K |
| July 17, 2026 | $82.76 | $82.83 | $82.76 | $82.83 | $82.83 | 66.65K |
| July 17, 2026 | $82.71 | $82.75 | $82.71 | $82.74 | $82.74 | 26.84K |
| July 17, 2026 | $82.82 | $82.82 | $82.75 | $82.75 | $82.75 | 22.13K |
| July 17, 2026 | $82.80 | $82.85 | $82.78 | $82.85 | $82.85 | 40.98K |
| July 17, 2026 | $82.97 | $82.97 | $82.84 | $82.85 | $82.85 | 46.94K |
| July 17, 2026 | $83.03 | $83.03 | $83.00 | $83.01 | $83.01 | 17.64K |
| July 17, 2026 | $83.00 | $83.08 | $83.00 | $83.04 | $83.04 | 38.95K |
| July 17, 2026 | $83.10 | $83.10 | $83.01 | $83.01 | $83.01 | 13.37K |
| July 17, 2026 | $83.06 | $83.12 | $83.05 | $83.11 | $83.11 | 15.19K |
| July 17, 2026 | $83.04 | $83.04 | $82.99 | $83.01 | $83.01 | 20.39K |
| July 17, 2026 | $83.01 | $83.02 | $82.97 | $82.97 | $82.97 | 51.10K |
| July 17, 2026 | $83.05 | $83.05 | $83.02 | $83.02 | $83.02 | 22.55K |
| July 17, 2026 | $83.14 | $83.14 | $83.12 | $83.13 | $83.13 | 23.03K |
| July 17, 2026 | $83.19 | $83.20 | $83.14 | $83.14 | $83.14 | 19.89K |
| July 17, 2026 | $83.13 | $83.15 | $83.13 | $83.14 | $83.14 | 92.73K |
| July 17, 2026 | $83.08 | $83.11 | $83.07 | $83.11 | $83.11 | 42.13K |
| July 17, 2026 | $83.15 | $83.17 | $83.12 | $83.17 | $83.17 | 8.99K |
| July 17, 2026 | $83.18 | $83.20 | $83.16 | $83.20 | $83.20 | 9.48K |
| July 17, 2026 | $83.09 | $83.16 | $83.09 | $83.16 | $83.16 | 30.21K |
| July 17, 2026 | $83.11 | $83.18 | $83.11 | $83.16 | $83.16 | 1.87K |
| July 17, 2026 | $83.11 | $83.15 | $83.10 | $83.13 | $83.13 | 27.75K |
| July 17, 2026 | $83.10 | $83.16 | $83.10 | $83.16 | $83.16 | 16.79K |
| July 17, 2026 | $83.07 | $83.12 | $83.07 | $83.08 | $83.08 | 26.03K |
| July 17, 2026 | $83.02 | $83.02 | $82.98 | $83.01 | $83.01 | 14.04K |
| July 17, 2026 | $83.04 | $83.05 | $83.00 | $83.04 | $83.04 | 48.32K |
| July 17, 2026 | $82.96 | $83.04 | $82.94 | $83.03 | $83.03 | 176.54K |
| July 17, 2026 | $83.10 | $83.16 | $83.06 | $83.07 | $83.07 | 46.53K |
| July 17, 2026 | $83.10 | $83.10 | $83.05 | $83.06 | $83.06 | 37.40K |
| July 17, 2026 | $83.01 | $83.01 | $82.95 | $83.00 | $83.00 | 44.27K |
| July 17, 2026 | $83.00 | $83.04 | $82.98 | $83.01 | $83.01 | 57.54K |
| July 17, 2026 | $83.03 | $83.04 | $82.97 | $83.04 | $83.04 | 46.59K |
| July 17, 2026 | $83.04 | $83.05 | $83.01 | $83.01 | $83.01 | 29.34K |
| July 17, 2026 | $83.10 | $83.11 | $83.06 | $83.11 | $83.11 | 81.03K |
| July 17, 2026 | $83.04 | $83.14 | $83.03 | $83.05 | $83.05 | 32.82K |
| July 17, 2026 | $83.01 | $83.04 | $83.00 | $83.04 | $83.04 | 21.99K |
| July 17, 2026 | $83.08 | $83.14 | $83.07 | $83.12 | $83.12 | 34.34K |
| July 17, 2026 | $83.23 | $83.23 | $83.07 | $83.08 | $83.08 | 39.58K |
| July 17, 2026 | $83.17 | $83.21 | $83.15 | $83.15 | $83.15 | 33.59K |
| July 17, 2026 | $83.19 | $83.28 | $83.16 | $83.22 | $83.22 | 57.42K |
| July 17, 2026 | $83.16 | $83.22 | $83.10 | $83.11 | $83.11 | 54.31K |
| July 17, 2026 | $83.06 | $83.11 | $83.04 | $83.10 | $83.10 | 52.88K |
| July 17, 2026 | $82.97 | $83.01 | $82.97 | $83.01 | $83.01 | 47.62K |
| July 17, 2026 | $82.99 | $83.02 | $82.91 | $82.91 | $82.91 | 59.84K |
| July 17, 2026 | $83.12 | $83.15 | $83.04 | $83.05 | $83.05 | 37.41K |
| July 17, 2026 | $83.05 | $83.10 | $83.04 | $83.10 | $83.10 | 37.75K |
| July 17, 2026 | $82.91 | $82.95 | $82.87 | $82.93 | $82.93 | 116.08K |
| July 17, 2026 | $82.90 | $82.91 | $82.84 | $82.87 | $82.87 | 28.68K |
| July 17, 2026 | $83.01 | $83.05 | $82.95 | $82.96 | $82.96 | 77.56K |
| July 17, 2026 | $82.99 | $83.06 | $82.95 | $82.99 | $82.99 | 83.79K |
| July 17, 2026 | $82.88 | $82.94 | $82.81 | $82.81 | $82.81 | 54.05K |
| July 17, 2026 | $82.98 | $82.99 | $82.88 | $82.93 | $82.93 | 102.91K |
| July 17, 2026 | $82.97 | $82.97 | $82.88 | $82.96 | $82.96 | 45.49K |
| July 17, 2026 | $83.10 | $83.17 | $83.03 | $83.05 | $83.05 | 65.84K |
| July 17, 2026 | $83.06 | $83.06 | $82.93 | $82.94 | $82.94 | 84.38K |
| July 17, 2026 | $82.96 | $83.08 | $82.95 | $83.05 | $83.05 | 58.53K |
| July 17, 2026 | $83.18 | $83.24 | $83.13 | $83.20 | $83.20 | 59.45K |
| July 17, 2026 | $83.49 | $83.51 | $83.24 | $83.25 | $83.25 | 83.42K |
| July 17, 2026 | $83.83 | $83.83 | $83.56 | $83.56 | $83.56 | 66.08K |
| July 17, 2026 | $83.81 | $83.85 | $83.70 | $83.84 | $83.84 | 37.63K |
| July 17, 2026 | $83.90 | $83.90 | $83.86 | $83.88 | $83.88 | 20.09K |
| July 17, 2026 | $84.07 | $84.07 | $83.91 | $83.98 | $83.98 | 56.70K |
| July 17, 2026 | $83.88 | $83.89 | $83.82 | $83.84 | $83.84 | 36.74K |
| July 17, 2026 | $84.00 | $84.02 | $83.88 | $83.97 | $83.97 | 54.47K |
| July 17, 2026 | $84.15 | $84.26 | $84.10 | $84.19 | $84.19 | 39.05K |
| July 17, 2026 | $84.08 | $84.14 | $84.08 | $84.12 | $84.12 | 47.51K |
| July 17, 2026 | $84.12 | $84.13 | $84.06 | $84.13 | $84.13 | 59.52K |