Netflix, Inc.
NFLX · NASDAQ
Market closed$68.95$-5.40 (-7.26%)After hours $69.14 · +0.28%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $69.14 | $69.14 | $69.11 | $69.13 | $69.13 | 1.23K |
| July 17, 2026 | $69.14 | $69.14 | $69.10 | $69.11 | $69.11 | 1.26K |
| July 17, 2026 | $69.16 | $69.17 | $69.10 | $69.10 | $69.10 | 719.00 |
| July 17, 2026 | $69.15 | $69.17 | $69.13 | $69.17 | $69.17 | 1.17K |
| July 17, 2026 | $69.10 | $69.12 | $69.10 | $69.12 | $69.12 | 1.20K |
| July 17, 2026 | $69.11 | $69.12 | $69.08 | $69.11 | $69.11 | 739.00 |
| July 17, 2026 | $69.06 | $69.12 | $69.06 | $69.11 | $69.11 | 557.00 |
| July 17, 2026 | $69.08 | $69.10 | $69.07 | $69.10 | $69.10 | 2.05K |
| July 17, 2026 | $69.08 | $69.08 | $69.06 | $69.08 | $69.08 | 866.00 |
| July 17, 2026 | $69.10 | $69.10 | $69.08 | $69.08 | $69.08 | 292.00 |
| July 17, 2026 | $69.09 | $69.10 | $69.07 | $69.07 | $69.07 | 782.00 |
| July 17, 2026 | $69.08 | $69.10 | $69.06 | $69.10 | $69.10 | 606.00 |
| July 17, 2026 | $69.09 | $69.09 | $69.06 | $69.08 | $69.08 | 751.00 |
| July 17, 2026 | $69.08 | $69.10 | $69.06 | $69.07 | $69.07 | 1.12K |
| July 17, 2026 | $69.06 | $69.10 | $69.05 | $69.10 | $69.10 | 1.41K |
| July 17, 2026 | $69.10 | $69.10 | $69.08 | $69.10 | $69.10 | 286.00 |
| July 17, 2026 | $69.13 | $69.13 | $69.11 | $69.12 | $69.12 | 208.00 |
| July 17, 2026 | $69.10 | $69.13 | $69.10 | $69.13 | $69.13 | 392.00 |
| July 17, 2026 | $69.18 | $69.18 | $69.11 | $69.17 | $69.17 | 1.29K |
| July 17, 2026 | $69.16 | $69.18 | $69.15 | $69.17 | $69.17 | 642.00 |
| July 17, 2026 | $69.17 | $69.18 | $69.15 | $69.15 | $69.15 | 824.00 |
| July 17, 2026 | $69.15 | $69.18 | $69.13 | $69.17 | $69.17 | 823.00 |
| July 17, 2026 | $69.14 | $69.15 | $69.13 | $69.15 | $69.15 | 420.00 |
| July 17, 2026 | $69.14 | $69.15 | $69.13 | $69.13 | $69.13 | 1.43K |
| July 17, 2026 | $69.13 | $69.15 | $69.13 | $69.14 | $69.14 | 504.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.13 | $69.14 | $69.14 | 880.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.13 | $69.14 | $69.14 | 337.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.14 | $69.15 | $69.15 | 2.99K |
| July 17, 2026 | $69.14 | $69.15 | $69.14 | $69.15 | $69.15 | 284.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.13 | $69.14 | $69.14 | 100.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.13 | $69.15 | $69.15 | 396.00 |
| July 17, 2026 | $69.14 | $69.15 | $69.13 | $69.15 | $69.15 | 758.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.12 | $69.13 | $69.13 | 732.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.10 | $69.13 | $69.13 | 1.66K |
| July 17, 2026 | $69.18 | $69.18 | $69.10 | $69.17 | $69.17 | 541.00 |
| July 17, 2026 | $69.17 | $69.17 | $69.16 | $69.17 | $69.17 | 487.00 |
| July 17, 2026 | $69.15 | $69.18 | $69.10 | $69.15 | $69.15 | 861.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.11 | $69.14 | $69.14 | 754.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.10 | $69.15 | $69.15 | 305.00 |
| July 17, 2026 | $69.10 | $69.15 | $69.10 | $69.10 | $69.10 | 1.69K |
| July 17, 2026 | $69.13 | $69.15 | $69.11 | $69.12 | $69.12 | 1.86K |
| July 17, 2026 | $69.15 | $69.15 | $69.13 | $69.14 | $69.14 | 264.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.10 | $69.10 | $69.10 | 813.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.10 | $69.11 | $69.11 | 940.00 |
| July 17, 2026 | $69.15 | $69.17 | $69.15 | $69.16 | $69.16 | 177.00 |
| July 17, 2026 | $69.20 | $69.20 | $69.16 | $69.17 | $69.17 | 475.00 |
| July 17, 2026 | $69.19 | $69.19 | $69.15 | $69.17 | $69.17 | 730.00 |
| July 17, 2026 | $69.19 | $69.19 | $69.17 | $69.17 | $69.17 | 646.00 |
| July 17, 2026 | $69.20 | $69.20 | $69.20 | $69.20 | $69.20 | 659.00 |
| July 17, 2026 | $69.20 | $69.20 | $69.15 | $69.20 | $69.20 | 1.00K |
| July 17, 2026 | $69.14 | $69.20 | $69.12 | $69.20 | $69.20 | 625.00 |
| July 17, 2026 | $69.13 | $69.14 | $69.12 | $69.14 | $69.14 | 1.54K |
| July 17, 2026 | $69.13 | $69.13 | $69.11 | $69.13 | $69.13 | 550.00 |
| July 17, 2026 | $69.13 | $69.13 | $69.12 | $69.13 | $69.13 | 1.14K |
| July 17, 2026 | $69.10 | $69.14 | $69.10 | $69.14 | $69.14 | 545.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.14 | $69.14 | $69.14 | 14.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.11 | $69.14 | $69.14 | 623.00 |
| July 17, 2026 | $69.13 | $69.15 | $69.10 | $69.15 | $69.15 | 200.00 |
| July 17, 2026 | $69.13 | $69.15 | $69.11 | $69.13 | $69.13 | 259.00 |
| July 17, 2026 | $69.10 | $69.14 | $69.10 | $69.12 | $69.12 | 485.00 |
| July 17, 2026 | $69.13 | $69.16 | $69.10 | $69.15 | $69.15 | 623.00 |
| July 17, 2026 | $69.12 | $69.16 | $69.10 | $69.16 | $69.16 | 1.19K |
| July 17, 2026 | $69.19 | $69.19 | $69.14 | $69.16 | $69.16 | 252.00 |
| July 17, 2026 | $69.19 | $69.19 | $69.10 | $69.19 | $69.19 | 333.00 |
| July 17, 2026 | $69.17 | $69.19 | $69.15 | $69.15 | $69.15 | 249.00 |
| July 17, 2026 | $69.20 | $69.20 | $69.10 | $69.19 | $69.19 | 613.00 |
| July 17, 2026 | $69.16 | $69.18 | $69.14 | $69.14 | $69.14 | 1.02K |
| July 17, 2026 | $69.17 | $69.17 | $69.10 | $69.16 | $69.16 | 231.00 |
| July 17, 2026 | $69.08 | $69.12 | $69.08 | $69.11 | $69.11 | 698.00 |
| July 17, 2026 | $69.13 | $69.13 | $69.12 | $69.13 | $69.13 | 361.00 |
| July 17, 2026 | $69.10 | $69.15 | $69.07 | $69.07 | $69.07 | 98.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.10 | $69.15 | $69.15 | 696.00 |
| July 17, 2026 | $69.10 | $69.10 | $69.05 | $69.10 | $69.10 | 376.00 |
| July 17, 2026 | $69.08 | $69.10 | $69.05 | $69.05 | $69.05 | 210.00 |
| July 17, 2026 | $69.10 | $69.15 | $69.08 | $69.15 | $69.15 | 1.64K |
| July 17, 2026 | $69.05 | $69.16 | $69.05 | $69.15 | $69.15 | 1.15K |
| July 17, 2026 | $69.07 | $69.15 | $69.07 | $69.13 | $69.13 | 219.00 |
| July 17, 2026 | $69.04 | $69.07 | $69.01 | $69.07 | $69.07 | 1.38K |
| July 17, 2026 | $69.06 | $69.07 | $69.01 | $69.07 | $69.07 | 354.00 |
| July 17, 2026 | $69.05 | $69.06 | $69.01 | $69.06 | $69.06 | 649.00 |
| July 17, 2026 | $69.07 | $69.07 | $69.05 | $69.06 | $69.06 | 594.00 |
| July 17, 2026 | $69.04 | $69.07 | $69.00 | $69.04 | $69.04 | 57.00 |
| July 17, 2026 | $69.13 | $69.13 | $69.06 | $69.08 | $69.08 | 177.00 |
| July 17, 2026 | $69.12 | $69.17 | $69.10 | $69.10 | $69.10 | 1.13K |
| July 17, 2026 | $69.12 | $69.12 | $69.10 | $69.11 | $69.11 | 2.09K |
| July 17, 2026 | $69.10 | $69.14 | $69.10 | $69.10 | $69.10 | 369.00 |
| July 17, 2026 | $69.14 | $69.15 | $69.10 | $69.12 | $69.12 | 795.00 |
| July 17, 2026 | $69.15 | $69.18 | $69.12 | $69.17 | $69.17 | 613.00 |
| July 17, 2026 | $69.15 | $69.15 | $69.12 | $69.12 | $69.12 | 1.17K |
| July 17, 2026 | $69.10 | $69.18 | $69.10 | $69.18 | $69.18 | 251.00 |
| July 17, 2026 | $69.13 | $69.15 | $69.08 | $69.10 | $69.10 | 2.04K |
| July 17, 2026 | $69.12 | $69.18 | $69.12 | $69.13 | $69.13 | 1.06K |
| July 17, 2026 | $69.13 | $69.15 | $69.09 | $69.15 | $69.15 | 2.09K |
| July 17, 2026 | $69.03 | $69.10 | $69.03 | $69.07 | $69.07 | 12.89K |
| July 17, 2026 | $69.05 | $69.06 | $69.03 | $69.06 | $69.06 | 1.19K |
| July 17, 2026 | $69.06 | $69.06 | $69.05 | $69.06 | $69.06 | 1.03K |
| July 17, 2026 | $69.06 | $69.06 | $69.05 | $69.06 | $69.06 | 1.02K |
| July 17, 2026 | $69.07 | $69.08 | $69.05 | $69.07 | $69.07 | 725.00 |
| July 17, 2026 | $69.08 | $69.08 | $69.02 | $69.08 | $69.08 | 1.79K |
| July 17, 2026 | $69.07 | $69.08 | $69.05 | $69.08 | $69.08 | 1.90K |
| July 17, 2026 | $69.08 | $69.08 | $69.02 | $69.07 | $69.07 | 5.03K |
| July 17, 2026 | $69.07 | $69.08 | $69.05 | $69.08 | $69.08 | 1.96K |
| July 17, 2026 | $69.00 | $69.04 | $69.00 | $69.04 | $69.04 | 753.00 |
| July 17, 2026 | $69.08 | $69.08 | $69.06 | $69.07 | $69.07 | 977.00 |
| July 17, 2026 | $69.06 | $69.08 | $69.00 | $69.07 | $69.07 | 3.73K |
| July 17, 2026 | $69.05 | $69.08 | $69.05 | $69.05 | $69.05 | 3.29K |
| July 17, 2026 | $69.07 | $69.08 | $69.06 | $69.08 | $69.08 | 1.06K |
| July 17, 2026 | $69.08 | $69.13 | $69.05 | $69.05 | $69.05 | 3.80K |
| July 17, 2026 | $69.15 | $69.15 | $69.11 | $69.12 | $69.12 | 2.61K |
| July 17, 2026 | $69.13 | $69.15 | $69.10 | $69.12 | $69.12 | 3.57K |
| July 17, 2026 | $69.15 | $69.19 | $69.10 | $69.15 | $69.15 | 1.27K |
| July 17, 2026 | $69.15 | $69.18 | $69.09 | $69.14 | $69.14 | 3.28K |
| July 17, 2026 | $69.07 | $69.27 | $69.07 | $69.20 | $69.20 | 5.24K |
| July 17, 2026 | $69.10 | $69.10 | $69.01 | $69.09 | $69.09 | 1.74K |
| July 17, 2026 | $69.12 | $69.15 | $69.08 | $69.11 | $69.11 | 1.96K |
| July 17, 2026 | $69.08 | $69.14 | $68.95 | $69.08 | $69.08 | 2.51K |
| July 17, 2026 | $69.02 | $69.14 | $69.02 | $69.04 | $69.04 | 2.69K |
| July 17, 2026 | $69.07 | $69.15 | $69.02 | $69.06 | $69.06 | 9.82K |
| July 17, 2026 | $69.01 | $69.15 | $68.95 | $69.05 | $69.05 | 3.81K |
| July 17, 2026 | $68.90 | $68.95 | $68.88 | $68.89 | $68.89 | 5.70K |
| July 17, 2026 | $68.86 | $68.95 | $68.86 | $68.95 | $68.95 | 10.12M |
| July 17, 2026 | $69.25 | $69.29 | $69.21 | $69.25 | $69.25 | 1.21M |
| July 17, 2026 | $69.26 | $69.39 | $69.26 | $69.39 | $69.39 | 1.03M |
| July 17, 2026 | $68.64 | $68.81 | $68.64 | $68.81 | $68.81 | 688.55K |
| July 17, 2026 | $68.65 | $68.80 | $68.63 | $68.73 | $68.73 | 616.15K |
| July 17, 2026 | $68.63 | $68.63 | $68.51 | $68.61 | $68.61 | 584.24K |
| July 17, 2026 | $68.65 | $68.71 | $68.63 | $68.63 | $68.63 | 319.05K |
| July 17, 2026 | $68.57 | $68.63 | $68.57 | $68.59 | $68.59 | 210.61K |
| July 17, 2026 | $68.58 | $68.62 | $68.56 | $68.62 | $68.62 | 337.83K |
| July 17, 2026 | $68.67 | $68.67 | $68.61 | $68.61 | $68.61 | 228.33K |
| July 17, 2026 | $68.69 | $68.71 | $68.65 | $68.65 | $68.65 | 217.59K |
| July 17, 2026 | $68.60 | $68.62 | $68.55 | $68.60 | $68.60 | 191.03K |
| July 17, 2026 | $68.74 | $68.74 | $68.69 | $68.70 | $68.70 | 280.49K |
| July 17, 2026 | $68.76 | $68.84 | $68.75 | $68.80 | $68.80 | 447.47K |
| July 17, 2026 | $68.74 | $68.75 | $68.62 | $68.62 | $68.62 | 266.13K |
| July 17, 2026 | $68.94 | $68.94 | $68.82 | $68.82 | $68.82 | 226.16K |
| July 17, 2026 | $68.77 | $68.93 | $68.77 | $68.91 | $68.91 | 188.76K |
| July 17, 2026 | $68.62 | $68.62 | $68.56 | $68.61 | $68.61 | 161.18K |
| July 17, 2026 | $68.80 | $68.85 | $68.79 | $68.79 | $68.79 | 239.45K |
| July 17, 2026 | $68.77 | $68.82 | $68.77 | $68.82 | $68.82 | 132.36K |
| July 17, 2026 | $68.78 | $68.81 | $68.69 | $68.76 | $68.76 | 243.99K |
| July 17, 2026 | $68.66 | $68.66 | $68.58 | $68.58 | $68.58 | 172.86K |
| July 17, 2026 | $68.72 | $68.77 | $68.62 | $68.62 | $68.62 | 220.72K |
| July 17, 2026 | $68.91 | $68.93 | $68.84 | $68.85 | $68.85 | 137.05K |
| July 17, 2026 | $68.83 | $69.05 | $68.83 | $69.05 | $69.05 | 192.18K |
| July 17, 2026 | $68.94 | $68.94 | $68.79 | $68.79 | $68.79 | 223.27K |
| July 17, 2026 | $69.06 | $69.12 | $68.97 | $68.98 | $68.98 | 433.94K |
| July 17, 2026 | $69.04 | $69.09 | $69.04 | $69.06 | $69.06 | 153.61K |
| July 17, 2026 | $69.06 | $69.08 | $69.05 | $69.08 | $69.08 | 99.76K |
| July 17, 2026 | $69.16 | $69.16 | $69.02 | $69.05 | $69.05 | 242.37K |
| July 17, 2026 | $69.20 | $69.20 | $69.16 | $69.16 | $69.16 | 134.98K |
| July 17, 2026 | $69.18 | $69.30 | $69.18 | $69.29 | $69.29 | 160.22K |
| July 17, 2026 | $69.11 | $69.16 | $69.11 | $69.12 | $69.12 | 107.75K |
| July 17, 2026 | $69.15 | $69.16 | $69.11 | $69.12 | $69.12 | 84.49K |
| July 17, 2026 | $69.09 | $69.10 | $68.99 | $69.01 | $69.01 | 218.15K |
| July 17, 2026 | $69.02 | $69.07 | $69.01 | $69.07 | $69.07 | 88.67K |
| July 17, 2026 | $69.02 | $69.02 | $68.94 | $68.95 | $68.95 | 156.28K |
| July 17, 2026 | $69.22 | $69.22 | $69.03 | $69.03 | $69.03 | 173.49K |
| July 17, 2026 | $69.30 | $69.30 | $69.26 | $69.26 | $69.26 | 69.21K |
| July 17, 2026 | $69.23 | $69.39 | $69.23 | $69.39 | $69.39 | 260.30K |
| July 17, 2026 | $69.20 | $69.28 | $69.20 | $69.26 | $69.26 | 90.33K |
| July 17, 2026 | $69.23 | $69.27 | $69.21 | $69.24 | $69.24 | 103.25K |
| July 17, 2026 | $69.27 | $69.32 | $69.26 | $69.26 | $69.26 | 89.70K |
| July 17, 2026 | $69.24 | $69.30 | $69.18 | $69.29 | $69.29 | 144.78K |
| July 17, 2026 | $69.26 | $69.33 | $69.26 | $69.33 | $69.33 | 101.57K |
| July 17, 2026 | $69.20 | $69.31 | $69.20 | $69.26 | $69.26 | 117.64K |
| July 17, 2026 | $69.16 | $69.19 | $69.14 | $69.19 | $69.19 | 119.64K |
| July 17, 2026 | $69.14 | $69.25 | $69.14 | $69.17 | $69.17 | 131.27K |
| July 17, 2026 | $69.29 | $69.29 | $69.17 | $69.20 | $69.20 | 136.14K |
| July 17, 2026 | $69.33 | $69.33 | $69.26 | $69.30 | $69.30 | 92.79K |
| July 17, 2026 | $69.32 | $69.33 | $69.29 | $69.33 | $69.33 | 57.00K |
| July 17, 2026 | $69.42 | $69.43 | $69.27 | $69.27 | $69.27 | 131.34K |
| July 17, 2026 | $69.38 | $69.42 | $69.35 | $69.41 | $69.41 | 161.03K |
| July 17, 2026 | $69.27 | $69.34 | $69.27 | $69.34 | $69.34 | 98.48K |
| July 17, 2026 | $69.18 | $69.31 | $69.17 | $69.26 | $69.26 | 336.17K |
| July 17, 2026 | $69.20 | $69.26 | $69.16 | $69.25 | $69.25 | 131.06K |
| July 17, 2026 | $69.03 | $69.10 | $69.02 | $69.09 | $69.09 | 535.42K |
| July 17, 2026 | $69.03 | $69.08 | $69.02 | $69.04 | $69.04 | 116.63K |
| July 17, 2026 | $69.13 | $69.13 | $69.04 | $69.06 | $69.06 | 130.24K |
| July 17, 2026 | $69.16 | $69.26 | $69.14 | $69.21 | $69.21 | 211.21K |
| July 17, 2026 | $68.99 | $69.13 | $68.99 | $69.09 | $69.09 | 185.54K |
| July 17, 2026 | $68.88 | $68.93 | $68.87 | $68.93 | $68.93 | 103.89K |
| July 17, 2026 | $68.86 | $68.98 | $68.84 | $68.85 | $68.85 | 192.22K |
| July 17, 2026 | $68.78 | $68.82 | $68.78 | $68.82 | $68.82 | 68.74K |
| July 17, 2026 | $68.80 | $68.83 | $68.79 | $68.82 | $68.82 | 79.84K |
| July 17, 2026 | $68.89 | $68.89 | $68.80 | $68.80 | $68.80 | 129.43K |
| July 17, 2026 | $68.71 | $68.75 | $68.70 | $68.71 | $68.71 | 78.39K |
| July 17, 2026 | $68.54 | $68.70 | $68.54 | $68.69 | $68.69 | 138.52K |
| July 17, 2026 | $68.49 | $68.53 | $68.48 | $68.50 | $68.50 | 96.74K |
| July 17, 2026 | $68.52 | $68.55 | $68.48 | $68.52 | $68.52 | 79.46K |
| July 17, 2026 | $68.49 | $68.53 | $68.46 | $68.52 | $68.52 | 94.77K |
| July 17, 2026 | $68.52 | $68.53 | $68.48 | $68.50 | $68.50 | 128.23K |
| July 17, 2026 | $68.60 | $68.75 | $68.60 | $68.66 | $68.66 | 174.61K |
| July 17, 2026 | $68.66 | $68.73 | $68.62 | $68.68 | $68.68 | 89.05K |
| July 17, 2026 | $68.71 | $68.84 | $68.68 | $68.76 | $68.76 | 115.46K |
| July 17, 2026 | $68.81 | $68.81 | $68.67 | $68.70 | $68.70 | 378.35K |
| July 17, 2026 | $68.79 | $68.81 | $68.78 | $68.80 | $68.80 | 51.28K |
| July 17, 2026 | $68.77 | $68.84 | $68.76 | $68.84 | $68.84 | 124.82K |
| July 17, 2026 | $68.76 | $68.82 | $68.75 | $68.80 | $68.80 | 131.39K |
| July 17, 2026 | $68.80 | $68.81 | $68.76 | $68.79 | $68.79 | 78.80K |
| July 17, 2026 | $68.78 | $68.80 | $68.69 | $68.79 | $68.79 | 204.90K |
| July 17, 2026 | $68.49 | $68.88 | $68.49 | $68.83 | $68.83 | 188.78K |
| July 17, 2026 | $68.54 | $68.59 | $68.53 | $68.59 | $68.59 | 102.89K |
| July 17, 2026 | $68.69 | $68.69 | $68.53 | $68.54 | $68.54 | 80.67K |
| July 17, 2026 | $68.67 | $68.71 | $68.59 | $68.69 | $68.69 | 116.34K |
| July 17, 2026 | $68.45 | $68.54 | $68.42 | $68.54 | $68.54 | 178.64K |
| July 17, 2026 | $68.75 | $68.76 | $68.44 | $68.45 | $68.45 | 467.06K |
| July 17, 2026 | $69.13 | $69.13 | $69.01 | $69.02 | $69.02 | 131.85K |
| July 17, 2026 | $69.11 | $69.21 | $69.11 | $69.19 | $69.19 | 96.60K |
| July 17, 2026 | $69.21 | $69.21 | $69.08 | $69.08 | $69.08 | 120.98K |
| July 17, 2026 | $69.10 | $69.19 | $69.07 | $69.15 | $69.15 | 158.14K |
| July 17, 2026 | $69.28 | $69.32 | $69.21 | $69.25 | $69.25 | 143.84K |
| July 17, 2026 | $69.21 | $69.22 | $69.17 | $69.22 | $69.22 | 105.42K |
| July 17, 2026 | $69.33 | $69.33 | $69.22 | $69.22 | $69.22 | 92.01K |
| July 17, 2026 | $69.30 | $69.30 | $69.20 | $69.22 | $69.22 | 124.10K |
| July 17, 2026 | $69.14 | $69.27 | $69.11 | $69.27 | $69.27 | 161.73K |
| July 17, 2026 | $69.19 | $69.24 | $69.14 | $69.21 | $69.21 | 149.68K |
| July 17, 2026 | $69.05 | $69.14 | $69.05 | $69.07 | $69.07 | 156.19K |
| July 17, 2026 | $68.88 | $68.91 | $68.85 | $68.90 | $68.90 | 86.52K |
| July 17, 2026 | $68.94 | $68.94 | $68.89 | $68.93 | $68.93 | 90.07K |
| July 17, 2026 | $68.85 | $68.89 | $68.68 | $68.83 | $68.83 | 178.06K |
| July 17, 2026 | $68.98 | $68.99 | $68.80 | $68.90 | $68.90 | 14.49K |
| July 17, 2026 | $68.92 | $69.07 | $68.88 | $69.03 | $69.03 | 28.69K |
| July 17, 2026 | $68.73 | $68.80 | $68.73 | $68.77 | $68.77 | 121.25K |
| July 17, 2026 | $68.96 | $68.97 | $68.81 | $68.82 | $68.82 | 213.59K |
| July 17, 2026 | $68.84 | $68.92 | $68.80 | $68.89 | $68.89 | 269.69K |
| July 17, 2026 | $68.80 | $68.82 | $68.77 | $68.78 | $68.78 | 115.81K |
| July 17, 2026 | $68.82 | $68.88 | $68.76 | $68.87 | $68.87 | 151.50K |
| July 17, 2026 | $68.91 | $68.96 | $68.84 | $68.94 | $68.94 | 179.20K |
| July 17, 2026 | $68.56 | $68.73 | $68.53 | $68.72 | $68.72 | 274.17K |
| July 17, 2026 | $68.83 | $68.84 | $68.68 | $68.72 | $68.72 | 223.86K |
| July 17, 2026 | $68.90 | $68.94 | $68.86 | $68.90 | $68.90 | 97.22K |
| July 17, 2026 | $68.82 | $68.85 | $68.70 | $68.79 | $68.79 | 163.95K |
| July 17, 2026 | $68.83 | $68.94 | $68.83 | $68.91 | $68.91 | 124.33K |
| July 17, 2026 | $68.79 | $68.89 | $68.78 | $68.88 | $68.88 | 111.18K |
| July 17, 2026 | $68.84 | $68.85 | $68.76 | $68.84 | $68.84 | 122.67K |
| July 17, 2026 | $68.67 | $68.91 | $68.67 | $68.90 | $68.90 | 145.23K |
| July 17, 2026 | $68.71 | $68.80 | $68.56 | $68.61 | $68.61 | 133.10K |
| July 17, 2026 | $68.65 | $68.68 | $68.56 | $68.62 | $68.62 | 105.29K |
| July 17, 2026 | $68.64 | $68.64 | $68.52 | $68.55 | $68.55 | 298.91K |
| July 17, 2026 | $68.87 | $68.87 | $68.79 | $68.83 | $68.83 | 125.61K |
| July 17, 2026 | $68.79 | $68.90 | $68.69 | $68.87 | $68.87 | 241.36K |
| July 17, 2026 | $68.71 | $68.77 | $68.69 | $68.75 | $68.75 | 92.91K |
| July 17, 2026 | $68.75 | $68.85 | $68.67 | $68.70 | $68.70 | 164.25K |
| July 17, 2026 | $68.71 | $68.77 | $68.67 | $68.67 | $68.67 | 112.52K |
| July 17, 2026 | $68.65 | $68.83 | $68.65 | $68.79 | $68.79 | 204.37K |
| July 17, 2026 | $68.75 | $68.76 | $68.60 | $68.60 | $68.60 | 119.94K |
| July 17, 2026 | $68.77 | $68.77 | $68.58 | $68.76 | $68.76 | 292.00K |
| July 17, 2026 | $68.80 | $68.80 | $68.70 | $68.78 | $68.78 | 142.34K |
| July 17, 2026 | $68.82 | $68.83 | $68.72 | $68.72 | $68.72 | 137.26K |
| July 17, 2026 | $68.76 | $68.81 | $68.73 | $68.78 | $68.78 | 128.22K |
| July 17, 2026 | $68.72 | $68.77 | $68.72 | $68.75 | $68.75 | 128.27K |
| July 17, 2026 | $68.83 | $68.83 | $68.67 | $68.73 | $68.73 | 266.47K |
| July 17, 2026 | $68.68 | $69.03 | $68.65 | $68.93 | $68.93 | 52.00K |
| July 17, 2026 | $68.49 | $68.66 | $68.44 | $68.64 | $68.64 | 255.57K |
| July 17, 2026 | $68.05 | $68.27 | $68.02 | $68.20 | $68.20 | 239.49K |
| July 17, 2026 | $68.11 | $68.20 | $68.11 | $68.13 | $68.13 | 197.28K |
| July 17, 2026 | $68.11 | $68.12 | $67.97 | $67.97 | $67.97 | 362.91K |
| July 17, 2026 | $67.85 | $67.91 | $67.83 | $67.88 | $67.88 | 238.37K |
| July 17, 2026 | $67.78 | $67.89 | $67.77 | $67.77 | $67.77 | 222.87K |
| July 17, 2026 | $67.79 | $67.86 | $67.72 | $67.82 | $67.82 | 207.35K |
| July 17, 2026 | $67.58 | $67.73 | $67.58 | $67.68 | $67.68 | 367.82K |
| July 17, 2026 | $67.50 | $67.63 | $67.47 | $67.52 | $67.52 | 461.03K |
| July 17, 2026 | $67.52 | $67.60 | $67.36 | $67.47 | $67.47 | 36.96K |
| July 17, 2026 | $67.83 | $67.84 | $67.59 | $67.59 | $67.59 | 349.89K |
| July 17, 2026 | $68.08 | $68.11 | $67.97 | $68.02 | $68.02 | 233.85K |
| July 17, 2026 | $68.11 | $68.13 | $67.92 | $67.93 | $67.93 | 256.67K |
| July 17, 2026 | $68.26 | $68.26 | $68.16 | $68.23 | $68.23 | 210.75K |
| July 17, 2026 | $68.28 | $68.29 | $68.13 | $68.26 | $68.26 | 244.78K |
| July 17, 2026 | $68.87 | $68.87 | $68.68 | $68.69 | $68.69 | 370.81K |
| July 17, 2026 | $68.47 | $68.76 | $68.47 | $68.70 | $68.70 | 346.86K |
| July 17, 2026 | $68.11 | $68.40 | $68.11 | $68.39 | $68.39 | 257.61K |
| July 17, 2026 | $68.06 | $68.11 | $67.95 | $68.02 | $68.02 | 228.29K |
| July 17, 2026 | $67.95 | $68.22 | $67.95 | $68.11 | $68.11 | 314.04K |
| July 17, 2026 | $67.76 | $67.97 | $67.76 | $67.77 | $67.77 | 291.54K |
| July 17, 2026 | $67.87 | $67.87 | $67.75 | $67.81 | $67.81 | 246.73K |
| July 17, 2026 | $67.78 | $67.82 | $67.63 | $67.65 | $67.65 | 461.78K |
| July 17, 2026 | $67.81 | $67.96 | $67.81 | $67.96 | $67.96 | 178.91K |
| July 17, 2026 | $67.95 | $67.99 | $67.67 | $67.81 | $67.81 | 59.74K |
| July 17, 2026 | $67.90 | $67.90 | $67.81 | $67.84 | $67.84 | 202.42K |
| July 17, 2026 | $68.04 | $68.07 | $67.82 | $67.88 | $67.88 | 316.91K |
| July 17, 2026 | $67.92 | $67.95 | $67.75 | $67.88 | $67.88 | 37.30K |
| July 17, 2026 | $67.96 | $68.04 | $67.89 | $68.00 | $68.00 | 365.61K |
| July 17, 2026 | $67.86 | $68.13 | $67.73 | $68.02 | $68.02 | 30.68K |
| July 17, 2026 | $67.81 | $68.02 | $67.74 | $67.98 | $67.98 | 399.70K |
| July 17, 2026 | $67.90 | $67.99 | $67.82 | $67.99 | $67.99 | 370.30K |
| July 17, 2026 | $68.00 | $68.03 | $67.76 | $67.80 | $67.80 | 391.56K |
| July 17, 2026 | $67.89 | $68.25 | $67.86 | $68.25 | $68.25 | 337.10K |
| July 17, 2026 | $67.87 | $67.90 | $67.78 | $67.78 | $67.78 | 270.17K |
| July 17, 2026 | $67.86 | $67.87 | $67.68 | $67.79 | $67.79 | 323.81K |
| July 17, 2026 | $67.84 | $67.84 | $67.43 | $67.51 | $67.51 | 70.26K |
| July 17, 2026 | $67.66 | $67.95 | $67.66 | $67.77 | $67.77 | 294.80K |
| July 17, 2026 | $67.81 | $67.84 | $67.67 | $67.75 | $67.75 | 442.94K |
| July 17, 2026 | $67.99 | $68.08 | $67.87 | $67.92 | $67.92 | 47.17K |
| July 17, 2026 | $67.65 | $67.89 | $67.65 | $67.83 | $67.83 | 52.04K |
| July 17, 2026 | $67.62 | $67.71 | $67.46 | $67.71 | $67.71 | 58.71K |
| July 17, 2026 | $67.72 | $67.73 | $67.60 | $67.62 | $67.62 | 452.28K |
| July 17, 2026 | $67.60 | $67.71 | $67.54 | $67.69 | $67.69 | 416.56K |
| July 17, 2026 | $67.32 | $67.49 | $67.22 | $67.38 | $67.38 | 388.41K |
| July 17, 2026 | $67.50 | $67.53 | $67.17 | $67.33 | $67.33 | 46.05K |