Match Group, Inc.
MTCH · NASDAQ
Market closed$39.15$-1.14 (-2.83%)After hours $39.23 · +0.21%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 7.00 |
| July 17, 2026 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 48.00 |
| July 17, 2026 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 100.00 |
| July 17, 2026 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 126.00 |
| July 17, 2026 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 100.00 |
| July 17, 2026 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 100.00 |
| July 17, 2026 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 7.00 |
| July 17, 2026 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 180.00 |
| July 17, 2026 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 180.00 |
| July 17, 2026 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 180.00 |
| July 17, 2026 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 153.00 |
| July 17, 2026 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 178.00 |
| July 17, 2026 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 42.00 |
| July 17, 2026 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 765.00 |
| July 17, 2026 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 32.00 |
| July 17, 2026 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 32.00 |
| July 17, 2026 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 356.12K |
| July 17, 2026 | $39.16 | $39.16 | $39.15 | $39.16 | $39.16 | 81.94K |
| July 17, 2026 | $39.20 | $39.21 | $39.18 | $39.18 | $39.18 | 46.91K |
| July 17, 2026 | $39.24 | $39.24 | $39.21 | $39.23 | $39.23 | 41.53K |
| July 17, 2026 | $39.21 | $39.27 | $39.21 | $39.24 | $39.24 | 31.44K |
| July 17, 2026 | $39.17 | $39.20 | $39.16 | $39.19 | $39.19 | 20.86K |
| July 17, 2026 | $39.15 | $39.19 | $39.15 | $39.17 | $39.17 | 25.65K |
| July 17, 2026 | $39.13 | $39.14 | $39.13 | $39.13 | $39.13 | 7.06K |
| July 17, 2026 | $39.12 | $39.14 | $39.12 | $39.12 | $39.12 | 10.86K |
| July 17, 2026 | $39.09 | $39.14 | $39.09 | $39.13 | $39.13 | 13.89K |
| July 17, 2026 | $39.07 | $39.10 | $39.05 | $39.09 | $39.09 | 27.85K |
| July 17, 2026 | $39.13 | $39.13 | $39.10 | $39.10 | $39.10 | 5.72K |
| July 17, 2026 | $39.12 | $39.13 | $39.09 | $39.12 | $39.12 | 5.76K |
| July 17, 2026 | $39.11 | $39.13 | $39.11 | $39.12 | $39.12 | 6.46K |
| July 17, 2026 | $39.14 | $39.14 | $39.10 | $39.10 | $39.10 | 8.62K |
| July 17, 2026 | $39.16 | $39.16 | $39.15 | $39.15 | $39.15 | 10.34K |
| July 17, 2026 | $39.17 | $39.19 | $39.17 | $39.18 | $39.18 | 4.86K |
| July 17, 2026 | $39.16 | $39.17 | $39.15 | $39.17 | $39.17 | 5.47K |
| July 17, 2026 | $39.15 | $39.16 | $39.13 | $39.15 | $39.15 | 8.44K |
| July 17, 2026 | $39.19 | $39.19 | $39.12 | $39.15 | $39.15 | 26.05K |
| July 17, 2026 | $39.17 | $39.20 | $39.17 | $39.19 | $39.19 | 9.79K |
| July 17, 2026 | $39.12 | $39.16 | $39.12 | $39.16 | $39.16 | 8.16K |
| July 17, 2026 | $39.12 | $39.13 | $39.12 | $39.13 | $39.13 | 5.26K |
| July 17, 2026 | $39.11 | $39.14 | $39.11 | $39.13 | $39.13 | 5.33K |
| July 17, 2026 | $39.08 | $39.13 | $39.08 | $39.12 | $39.12 | 9.11K |
| July 17, 2026 | $39.10 | $39.10 | $39.07 | $39.08 | $39.08 | 4.82K |
| July 17, 2026 | $39.08 | $39.11 | $39.07 | $39.11 | $39.11 | 5.16K |
| July 17, 2026 | $39.08 | $39.09 | $39.07 | $39.08 | $39.08 | 15.54K |
| July 17, 2026 | $39.13 | $39.13 | $39.10 | $39.10 | $39.10 | 263.00 |
| July 17, 2026 | $39.12 | $39.14 | $39.12 | $39.13 | $39.13 | 7.42K |
| July 17, 2026 | $39.09 | $39.12 | $39.09 | $39.12 | $39.12 | 5.47K |
| July 17, 2026 | $39.09 | $39.10 | $39.09 | $39.10 | $39.10 | 4.27K |
| July 17, 2026 | $39.10 | $39.11 | $39.10 | $39.11 | $39.11 | 3.75K |
| July 17, 2026 | $39.10 | $39.10 | $39.09 | $39.09 | $39.09 | 7.15K |
| July 17, 2026 | $39.06 | $39.07 | $39.06 | $39.07 | $39.07 | 5.35K |
| July 17, 2026 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 8.41K |
| July 17, 2026 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 2.22K |
| July 17, 2026 | $39.07 | $39.09 | $39.07 | $39.09 | $39.09 | 6.25K |
| July 17, 2026 | $39.04 | $39.08 | $39.04 | $39.08 | $39.08 | 8.99K |
| July 17, 2026 | $39.01 | $39.03 | $39.01 | $39.03 | $39.03 | 4.59K |
| July 17, 2026 | $39.01 | $39.02 | $39.01 | $39.02 | $39.02 | 1.93K |
| July 17, 2026 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 2.50K |
| July 17, 2026 | $39.01 | $39.01 | $39.00 | $39.01 | $39.01 | 6.92K |
| July 17, 2026 | $39.00 | $39.03 | $39.00 | $39.03 | $39.03 | 7.10K |
| July 17, 2026 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 3.04K |
| July 17, 2026 | $38.95 | $38.96 | $38.94 | $38.96 | $38.96 | 10.40K |
| July 17, 2026 | $38.99 | $38.99 | $38.98 | $38.98 | $38.98 | 3.67K |
| July 17, 2026 | $38.99 | $38.99 | $38.98 | $38.98 | $38.98 | 5.11K |
| July 17, 2026 | $39.01 | $39.01 | $38.99 | $38.99 | $38.99 | 3.33K |
| July 17, 2026 | $39.01 | $39.01 | $38.99 | $38.99 | $38.99 | 8.53K |
| July 17, 2026 | $39.02 | $39.03 | $39.02 | $39.02 | $39.02 | 7.37K |
| July 17, 2026 | $39.02 | $39.03 | $39.02 | $39.03 | $39.03 | 3.48K |
| July 17, 2026 | $39.02 | $39.02 | $39.01 | $39.01 | $39.01 | 5.77K |
| July 17, 2026 | $39.03 | $39.03 | $39.02 | $39.03 | $39.03 | 3.05K |
| July 17, 2026 | $39.06 | $39.06 | $39.03 | $39.03 | $39.03 | 8.48K |
| July 17, 2026 | $39.04 | $39.05 | $39.03 | $39.05 | $39.05 | 2.20K |
| July 17, 2026 | $39.06 | $39.06 | $39.04 | $39.05 | $39.05 | 3.47K |
| July 17, 2026 | $39.03 | $39.10 | $39.02 | $39.10 | $39.10 | 20.19K |
| July 17, 2026 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 2.43K |
| July 17, 2026 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 5.41K |
| July 17, 2026 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 3.51K |
| July 17, 2026 | $39.06 | $39.06 | $39.05 | $39.05 | $39.05 | 2.09K |
| July 17, 2026 | $39.03 | $39.06 | $39.03 | $39.06 | $39.06 | 3.67K |
| July 17, 2026 | $39.03 | $39.04 | $39.03 | $39.04 | $39.04 | 4.67K |
| July 17, 2026 | $39.02 | $39.04 | $39.02 | $39.02 | $39.02 | 7.66K |
| July 17, 2026 | $39.01 | $39.02 | $39.00 | $39.00 | $39.00 | 5.09K |
| July 17, 2026 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 538.00 |
| July 17, 2026 | $38.98 | $39.00 | $38.98 | $39.00 | $39.00 | 5.41K |
| July 17, 2026 | $39.00 | $39.00 | $38.98 | $38.98 | $38.98 | 4.72K |
| July 17, 2026 | $38.98 | $39.00 | $38.98 | $39.00 | $39.00 | 5.66K |
| July 17, 2026 | $38.96 | $38.98 | $38.95 | $38.98 | $38.98 | 9.07K |
| July 17, 2026 | $38.96 | $38.97 | $38.96 | $38.97 | $38.97 | 1.51K |
| July 17, 2026 | $38.96 | $38.97 | $38.96 | $38.96 | $38.96 | 2.93K |
| July 17, 2026 | $38.92 | $38.93 | $38.92 | $38.93 | $38.93 | 5.37K |
| July 17, 2026 | $38.92 | $38.93 | $38.89 | $38.91 | $38.91 | 10.34K |
| July 17, 2026 | $38.89 | $38.92 | $38.89 | $38.92 | $38.92 | 1.73K |
| July 17, 2026 | $38.94 | $38.94 | $38.89 | $38.91 | $38.91 | 13.88K |
| July 17, 2026 | $38.97 | $38.97 | $38.96 | $38.96 | $38.96 | 3.89K |
| July 17, 2026 | $38.98 | $38.98 | $38.96 | $38.96 | $38.96 | 8.39K |
| July 17, 2026 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 4.00K |
| July 17, 2026 | $39.03 | $39.03 | $38.97 | $38.99 | $38.99 | 16.41K |
| July 17, 2026 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 643.00 |
| July 17, 2026 | $39.05 | $39.06 | $39.02 | $39.03 | $39.03 | 6.41K |
| July 17, 2026 | $39.03 | $39.05 | $39.02 | $39.02 | $39.02 | 3.43K |
| July 17, 2026 | $39.06 | $39.06 | $39.01 | $39.03 | $39.03 | 10.77K |
| July 17, 2026 | $39.06 | $39.09 | $39.05 | $39.08 | $39.08 | 14.92K |
| July 17, 2026 | $39.03 | $39.06 | $39.03 | $39.06 | $39.06 | 5.34K |
| July 17, 2026 | $39.04 | $39.04 | $39.02 | $39.03 | $39.03 | 6.82K |
| July 17, 2026 | $39.02 | $39.04 | $39.02 | $39.04 | $39.04 | 5.60K |
| July 17, 2026 | $39.04 | $39.04 | $39.03 | $39.03 | $39.03 | 4.14K |
| July 17, 2026 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 3.26K |
| July 17, 2026 | $39.10 | $39.10 | $39.06 | $39.06 | $39.06 | 1.88K |
| July 17, 2026 | $39.11 | $39.11 | $39.10 | $39.10 | $39.10 | 1.27K |
| July 17, 2026 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 2.74K |
| July 17, 2026 | $39.07 | $39.07 | $39.06 | $39.06 | $39.06 | 1.37K |
| July 17, 2026 | $39.08 | $39.08 | $39.06 | $39.06 | $39.06 | 2.79K |
| July 17, 2026 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 639.00 |
| July 17, 2026 | $39.08 | $39.09 | $39.07 | $39.08 | $39.08 | 250.00 |
| July 17, 2026 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 1.34K |
| July 17, 2026 | $39.10 | $39.10 | $39.08 | $39.08 | $39.08 | 2.11K |
| July 17, 2026 | $39.08 | $39.10 | $39.08 | $39.10 | $39.10 | 3.53K |
| July 17, 2026 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 1.58K |
| July 17, 2026 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 1.52K |
| July 17, 2026 | $39.08 | $39.10 | $39.08 | $39.10 | $39.10 | 2.38K |
| July 17, 2026 | $39.06 | $39.07 | $39.06 | $39.07 | $39.07 | 2.08K |
| July 17, 2026 | $39.08 | $39.08 | $39.07 | $39.07 | $39.07 | 4.51K |
| July 17, 2026 | $39.09 | $39.09 | $39.08 | $39.08 | $39.08 | 2.60K |
| July 17, 2026 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 574.00 |
| July 17, 2026 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 2.97K |
| July 17, 2026 | $39.19 | $39.19 | $39.17 | $39.17 | $39.17 | 2.95K |
| July 17, 2026 | $39.18 | $39.20 | $39.18 | $39.20 | $39.20 | 3.80K |
| July 17, 2026 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 809.00 |
| July 17, 2026 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 353.00 |
| July 17, 2026 | $39.17 | $39.17 | $39.16 | $39.17 | $39.17 | 2.97K |
| July 17, 2026 | $39.20 | $39.20 | $39.18 | $39.18 | $39.18 | 1.69K |
| July 17, 2026 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 2.07K |
| July 17, 2026 | $39.22 | $39.24 | $39.22 | $39.24 | $39.24 | 1.11K |
| July 17, 2026 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 2.62K |
| July 17, 2026 | $39.20 | $39.23 | $39.20 | $39.23 | $39.23 | 3.18K |
| July 17, 2026 | $39.21 | $39.21 | $39.20 | $39.20 | $39.20 | 5.60K |
| July 17, 2026 | $39.22 | $39.24 | $39.22 | $39.22 | $39.22 | 3.60K |
| July 17, 2026 | $39.25 | $39.25 | $39.22 | $39.22 | $39.22 | 592.00 |
| July 17, 2026 | $39.24 | $39.25 | $39.24 | $39.25 | $39.25 | 1.62K |
| July 17, 2026 | $39.20 | $39.23 | $39.20 | $39.23 | $39.23 | 4.15K |
| July 17, 2026 | $39.21 | $39.23 | $39.21 | $39.23 | $39.23 | 1.19K |
| July 17, 2026 | $39.22 | $39.23 | $39.22 | $39.23 | $39.23 | 1.76K |
| July 17, 2026 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 1.26K |
| July 17, 2026 | $39.20 | $39.21 | $39.20 | $39.21 | $39.21 | 4.40K |
| July 17, 2026 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 846.00 |
| July 17, 2026 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 524.00 |
| July 17, 2026 | $39.26 | $39.26 | $39.23 | $39.23 | $39.23 | 5.33K |
| July 17, 2026 | $39.26 | $39.26 | $39.24 | $39.24 | $39.24 | 611.00 |
| July 17, 2026 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 2.60K |
| July 17, 2026 | $39.31 | $39.32 | $39.31 | $39.32 | $39.32 | 1.34K |
| July 17, 2026 | $39.30 | $39.30 | $39.28 | $39.29 | $39.29 | 5.61K |
| July 17, 2026 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 736.00 |
| July 17, 2026 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 1.03K |
| July 17, 2026 | $39.34 | $39.34 | $39.32 | $39.32 | $39.32 | 2.76K |
| July 17, 2026 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 820.00 |
| July 17, 2026 | $39.35 | $39.36 | $39.35 | $39.36 | $39.36 | 1.02K |
| July 17, 2026 | $39.38 | $39.39 | $39.37 | $39.37 | $39.37 | 5.67K |
| July 17, 2026 | $39.40 | $39.40 | $39.38 | $39.40 | $39.40 | 2.31K |
| July 17, 2026 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 647.00 |
| July 17, 2026 | $39.37 | $39.39 | $39.37 | $39.39 | $39.39 | 2.37K |
| July 17, 2026 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 1.32K |
| July 17, 2026 | $39.38 | $39.38 | $39.35 | $39.35 | $39.35 | 7.74K |
| July 17, 2026 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 2.20K |
| July 17, 2026 | $39.37 | $39.38 | $39.37 | $39.37 | $39.37 | 2.95K |
| July 17, 2026 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 2.74K |
| July 17, 2026 | $39.34 | $39.38 | $39.34 | $39.38 | $39.38 | 4.38K |
| July 17, 2026 | $39.30 | $39.32 | $39.30 | $39.32 | $39.32 | 5.18K |
| July 17, 2026 | $39.31 | $39.33 | $39.28 | $39.33 | $39.33 | 305.31 |
| July 17, 2026 | $39.30 | $39.31 | $39.30 | $39.31 | $39.31 | 5.31K |
| July 17, 2026 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 1.79K |
| July 17, 2026 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 1.71K |
| July 17, 2026 | $39.24 | $39.27 | $39.24 | $39.27 | $39.27 | 3.36K |
| July 17, 2026 | $39.21 | $39.23 | $39.21 | $39.23 | $39.23 | 2.47K |
| July 17, 2026 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 2.85K |
| July 17, 2026 | $39.22 | $39.22 | $39.21 | $39.21 | $39.21 | 2.10K |
| July 17, 2026 | $39.22 | $39.23 | $39.21 | $39.21 | $39.21 | 4.86K |
| July 17, 2026 | $39.20 | $39.20 | $39.19 | $39.20 | $39.20 | 1.60K |
| July 17, 2026 | $39.20 | $39.23 | $39.20 | $39.20 | $39.20 | 4.29K |
| July 17, 2026 | $39.24 | $39.24 | $39.20 | $39.20 | $39.20 | 4.63K |
| July 17, 2026 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 305.00 |
| July 17, 2026 | $39.23 | $39.26 | $39.23 | $39.26 | $39.26 | 3.56K |
| July 17, 2026 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 1.80K |
| July 17, 2026 | $39.24 | $39.24 | $39.24 | $39.24 | $39.24 | 684.00 |
| July 17, 2026 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 3.68K |
| July 17, 2026 | $39.23 | $39.23 | $39.21 | $39.21 | $39.21 | 1.82K |
| July 17, 2026 | $39.20 | $39.23 | $39.20 | $39.23 | $39.23 | 7.87K |
| July 17, 2026 | $39.20 | $39.20 | $39.18 | $39.18 | $39.18 | 4.87K |
| July 17, 2026 | $39.19 | $39.20 | $39.19 | $39.20 | $39.20 | 2.00K |
| July 17, 2026 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 2.38K |
| July 17, 2026 | $39.22 | $39.22 | $39.21 | $39.21 | $39.21 | 2.09K |
| July 17, 2026 | $39.25 | $39.25 | $39.23 | $39.23 | $39.23 | 9.83K |
| July 17, 2026 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 1.20K |
| July 17, 2026 | $39.24 | $39.24 | $39.23 | $39.23 | $39.23 | 1.60K |
| July 17, 2026 | $39.24 | $39.24 | $39.22 | $39.24 | $39.24 | 7.06K |
| July 17, 2026 | $39.29 | $39.29 | $39.26 | $39.26 | $39.26 | 4.44K |
| July 17, 2026 | $39.32 | $39.32 | $39.31 | $39.31 | $39.31 | 708.00 |
| July 17, 2026 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 4.35K |
| July 17, 2026 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 2.15K |
| July 17, 2026 | $39.30 | $39.31 | $39.30 | $39.31 | $39.31 | 7.39K |
| July 17, 2026 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 566.00 |
| July 17, 2026 | $39.28 | $39.29 | $39.27 | $39.29 | $39.29 | 1.41K |
| July 17, 2026 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 886.00 |
| July 17, 2026 | $39.29 | $39.32 | $39.28 | $39.32 | $39.32 | 2.07K |
| July 17, 2026 | $39.32 | $39.32 | $39.30 | $39.30 | $39.30 | 3.75K |
| July 17, 2026 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 2.18K |
| July 17, 2026 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 667.00 |
| July 17, 2026 | $39.25 | $39.28 | $39.25 | $39.28 | $39.28 | 2.93K |
| July 17, 2026 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 4.59K |
| July 17, 2026 | $39.24 | $39.27 | $39.24 | $39.27 | $39.27 | 5.43K |
| July 17, 2026 | $39.25 | $39.25 | $39.24 | $39.24 | $39.24 | 11.00 |
| July 17, 2026 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 2.08K |
| July 17, 2026 | $39.21 | $39.23 | $39.21 | $39.23 | $39.23 | 2.94K |
| July 17, 2026 | $39.20 | $39.22 | $39.20 | $39.21 | $39.21 | 7.71K |
| July 17, 2026 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 1.69K |
| July 17, 2026 | $39.19 | $39.21 | $39.19 | $39.21 | $39.21 | 2.10K |
| July 17, 2026 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 3.72K |
| July 17, 2026 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 1.43K |
| July 17, 2026 | $39.14 | $39.15 | $39.14 | $39.15 | $39.15 | 1.08K |
| July 17, 2026 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 2.01K |
| July 17, 2026 | $39.18 | $39.18 | $39.15 | $39.17 | $39.17 | 11.25K |
| July 17, 2026 | $39.16 | $39.17 | $39.16 | $39.17 | $39.17 | 2.54K |
| July 17, 2026 | $39.13 | $39.15 | $39.13 | $39.15 | $39.15 | 2.90K |
| July 17, 2026 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 2.79K |
| July 17, 2026 | $39.17 | $39.17 | $39.16 | $39.16 | $39.16 | 693.00 |
| July 17, 2026 | $39.19 | $39.21 | $39.18 | $39.18 | $39.18 | 6.02K |
| July 17, 2026 | $39.20 | $39.22 | $39.20 | $39.20 | $39.20 | 1.68K |
| July 17, 2026 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 1.83K |
| July 17, 2026 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 1.78K |
| July 17, 2026 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 4.80K |
| July 17, 2026 | $39.30 | $39.34 | $39.29 | $39.29 | $39.29 | 7.63K |
| July 17, 2026 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 1.10K |
| July 17, 2026 | $39.26 | $39.28 | $39.26 | $39.28 | $39.28 | 7.63K |
| July 17, 2026 | $39.19 | $39.25 | $39.19 | $39.24 | $39.24 | 3.10K |
| July 17, 2026 | $39.12 | $39.17 | $39.12 | $39.17 | $39.17 | 3.39K |
| July 17, 2026 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 1.86K |
| July 17, 2026 | $39.15 | $39.16 | $39.13 | $39.13 | $39.13 | 3.11K |
| July 17, 2026 | $39.15 | $39.16 | $39.14 | $39.15 | $39.15 | 3.66K |
| July 17, 2026 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 6.10K |
| July 17, 2026 | $39.16 | $39.16 | $39.15 | $39.15 | $39.15 | 10.32K |
| July 17, 2026 | $39.07 | $39.12 | $39.07 | $39.12 | $39.12 | 9.35K |
| July 17, 2026 | $39.05 | $39.05 | $39.03 | $39.03 | $39.03 | 9.03K |
| July 17, 2026 | $39.05 | $39.05 | $39.04 | $39.04 | $39.04 | 6.68K |
| July 17, 2026 | $39.03 | $39.05 | $39.03 | $39.05 | $39.05 | 2.10K |
| July 17, 2026 | $38.99 | $39.02 | $38.99 | $39.02 | $39.02 | 5.43K |
| July 17, 2026 | $39.02 | $39.02 | $39.01 | $39.01 | $39.01 | 5.74K |
| July 17, 2026 | $39.01 | $39.05 | $39.01 | $39.03 | $39.03 | 1.99K |
| July 17, 2026 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 1.70K |
| July 17, 2026 | $38.98 | $39.05 | $38.98 | $39.05 | $39.05 | 5.71K |
| July 17, 2026 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 100.00 |
| July 17, 2026 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 3.25K |
| July 17, 2026 | $38.91 | $38.95 | $38.91 | $38.95 | $38.95 | 5.01K |
| July 17, 2026 | $38.92 | $38.92 | $38.89 | $38.90 | $38.90 | 5.73K |
| July 17, 2026 | $38.85 | $38.91 | $38.85 | $38.91 | $38.91 | 10.80K |
| July 17, 2026 | $38.87 | $38.87 | $38.86 | $38.86 | $38.86 | 3.46K |
| July 17, 2026 | $38.84 | $38.86 | $38.84 | $38.86 | $38.86 | 9.10K |
| July 17, 2026 | $38.89 | $38.89 | $38.85 | $38.85 | $38.85 | 5.21K |
| July 17, 2026 | $38.91 | $38.91 | $38.88 | $38.90 | $38.90 | 7.91K |
| July 17, 2026 | $38.92 | $38.93 | $38.92 | $38.93 | $38.93 | 3.60K |
| July 17, 2026 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 2.32K |
| July 17, 2026 | $38.93 | $38.95 | $38.91 | $38.91 | $38.91 | 6.86K |
| July 17, 2026 | $38.96 | $38.96 | $38.94 | $38.94 | $38.94 | 4.24K |
| July 17, 2026 | $38.94 | $38.96 | $38.94 | $38.96 | $38.96 | 659.00 |
| July 17, 2026 | $38.95 | $38.95 | $38.94 | $38.94 | $38.94 | 6.69K |
| July 17, 2026 | $38.97 | $39.00 | $38.97 | $39.00 | $39.00 | 10.19K |
| July 17, 2026 | $38.95 | $38.95 | $38.94 | $38.95 | $38.95 | 8.51K |
| July 17, 2026 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 7.52K |
| July 17, 2026 | $38.95 | $38.98 | $38.95 | $38.98 | $38.98 | 8.83K |
| July 17, 2026 | $38.97 | $38.98 | $38.93 | $38.98 | $38.98 | 6.98K |
| July 17, 2026 | $39.01 | $39.01 | $38.96 | $38.96 | $38.96 | 3.37K |
| July 17, 2026 | $39.03 | $39.03 | $39.02 | $39.02 | $39.02 | 2.92K |
| July 17, 2026 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 1.67K |
| July 17, 2026 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 3.59K |
| July 17, 2026 | $38.96 | $39.00 | $38.96 | $39.00 | $39.00 | 1.19K |
| July 17, 2026 | $38.93 | $38.95 | $38.93 | $38.94 | $38.94 | 2.23K |
| July 17, 2026 | $38.95 | $38.95 | $38.94 | $38.94 | $38.94 | 1.20K |
| July 17, 2026 | $38.95 | $38.97 | $38.94 | $38.94 | $38.94 | 5.54K |
| July 17, 2026 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 4.85K |
| July 17, 2026 | $38.95 | $38.95 | $38.94 | $38.95 | $38.95 | 2.98K |
| July 17, 2026 | $38.87 | $38.92 | $38.87 | $38.92 | $38.92 | 4.51K |
| July 17, 2026 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 2.11K |
| July 17, 2026 | $38.90 | $38.90 | $38.89 | $38.90 | $38.90 | 2.00K |
| July 17, 2026 | $38.93 | $38.93 | $38.91 | $38.91 | $38.91 | 3.01K |
| July 17, 2026 | $38.90 | $38.91 | $38.90 | $38.91 | $38.91 | 2.93K |
| July 17, 2026 | $38.90 | $38.91 | $38.89 | $38.89 | $38.89 | 5.91K |
| July 17, 2026 | $38.99 | $38.99 | $38.94 | $38.94 | $38.94 | 8.54K |
| July 17, 2026 | $39.01 | $39.01 | $38.99 | $38.99 | $38.99 | 2.97K |
| July 17, 2026 | $39.03 | $39.04 | $39.02 | $39.03 | $39.03 | 3.13K |
| July 17, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 1.96K |
| July 17, 2026 | $39.00 | $39.01 | $39.00 | $39.01 | $39.01 | 2.75K |
| July 17, 2026 | $39.00 | $39.00 | $38.99 | $38.99 | $38.99 | 2.25K |
| July 17, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 1.10K |
| July 17, 2026 | $38.99 | $38.99 | $38.98 | $38.98 | $38.98 | 6.37K |
| July 17, 2026 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 2.23K |
| July 17, 2026 | $38.98 | $38.99 | $38.95 | $38.97 | $38.97 | 9.07K |
| July 17, 2026 | $38.98 | $38.99 | $38.97 | $38.97 | $38.97 | 2.17K |
| July 17, 2026 | $39.00 | $39.01 | $39.00 | $39.00 | $39.00 | 2.73K |
| July 17, 2026 | $39.00 | $39.00 | $38.96 | $38.99 | $38.99 | 10.78K |
| July 17, 2026 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 2.20K |
| July 17, 2026 | $39.04 | $39.04 | $39.03 | $39.03 | $39.03 | 1.50K |
| July 17, 2026 | $39.03 | $39.03 | $39.02 | $39.03 | $39.03 | 994.00 |