Onto Innovation Inc.
ONTO · NYSE
Market closed$279.85$-1.76 (-0.63%)After hours $279.85 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $279.90 | $279.90 | $279.90 | $279.90 | $279.90 | 73.00 |
| July 17, 2026 | $279.85 | $279.85 | $279.85 | $279.85 | $279.85 | 824.00 |
| July 17, 2026 | $279.85 | $279.85 | $279.85 | $279.85 | $279.85 | 151.00 |
| July 17, 2026 | $281.00 | $281.00 | $281.00 | $281.00 | $281.00 | 151.00 |
| July 17, 2026 | $281.00 | $281.00 | $281.00 | $281.00 | $281.00 | 151.00 |
| July 17, 2026 | $279.51 | $279.51 | $279.51 | $279.51 | $279.51 | 35.00 |
| July 17, 2026 | $279.51 | $279.51 | $279.51 | $279.51 | $279.51 | 826.00 |
| July 17, 2026 | $279.51 | $279.51 | $279.51 | $279.51 | $279.51 | 785.00 |
| July 17, 2026 | $281.08 | $281.08 | $281.08 | $281.08 | $281.08 | 613.00 |
| July 17, 2026 | $280.00 | $280.00 | $280.00 | $280.00 | $280.00 | 613.00 |
| July 17, 2026 | $279.51 | $279.51 | $279.51 | $279.51 | $279.51 | 453.00 |
| July 17, 2026 | $279.83 | $280.16 | $279.83 | $280.16 | $280.16 | 1.10K |
| July 17, 2026 | $279.52 | $279.52 | $279.52 | $279.52 | $279.52 | 998.00 |
| July 17, 2026 | $279.51 | $279.51 | $279.51 | $279.51 | $279.51 | 905.00 |
| July 17, 2026 | $279.51 | $279.51 | $279.51 | $279.51 | $279.51 | 675.00 |
| July 17, 2026 | $279.51 | $279.51 | $279.51 | $279.51 | $279.51 | 849.00 |
| July 17, 2026 | $279.51 | $279.51 | $279.51 | $279.51 | $279.51 | 947.00 |
| July 17, 2026 | $279.51 | $279.51 | $279.51 | $279.51 | $279.51 | 110.00 |
| July 17, 2026 | $279.85 | $279.85 | $279.85 | $279.85 | $279.85 | 10.00 |
| July 17, 2026 | $285.44 | $285.44 | $285.44 | $285.44 | $285.44 | 525.00 |
| July 17, 2026 | $285.44 | $285.44 | $285.44 | $285.44 | $285.44 | 735.00 |
| July 17, 2026 | $285.44 | $285.44 | $285.44 | $285.44 | $285.44 | 336.00 |
| July 17, 2026 | $278.00 | $278.00 | $278.00 | $278.00 | $278.00 | 415.00 |
| July 17, 2026 | $278.25 | $278.25 | $278.25 | $278.25 | $278.25 | 315.00 |
| July 17, 2026 | $278.16 | $278.16 | $278.16 | $278.16 | $278.16 | 165.00 |
| July 17, 2026 | $276.18 | $276.18 | $276.18 | $276.18 | $276.18 | 264.00 |
| July 17, 2026 | $270.00 | $270.00 | $270.00 | $270.00 | $270.00 | 332.00 |
| July 17, 2026 | $279.00 | $279.00 | $279.00 | $279.00 | $279.00 | 332.00 |
| July 17, 2026 | $279.00 | $279.00 | $279.00 | $279.00 | $279.00 | 332.00 |
| July 17, 2026 | $279.85 | $279.85 | $279.85 | $279.85 | $279.85 | 1.31K |
| July 17, 2026 | $279.85 | $279.85 | $279.85 | $279.85 | $279.85 | 7.03K |
| July 17, 2026 | $279.78 | $279.85 | $279.78 | $279.85 | $279.85 | 110.53K |
| July 17, 2026 | $278.95 | $279.77 | $278.95 | $279.77 | $279.77 | 35.33K |
| July 17, 2026 | $277.90 | $279.11 | $277.90 | $279.11 | $279.11 | 43.97K |
| July 17, 2026 | $278.05 | $278.43 | $277.94 | $278.15 | $278.15 | 20.61K |
| July 17, 2026 | $278.12 | $278.42 | $278.06 | $278.39 | $278.39 | 8.62K |
| July 17, 2026 | $278.46 | $278.77 | $278.22 | $278.42 | $278.42 | 12.79K |
| July 17, 2026 | $277.98 | $279.10 | $277.98 | $279.10 | $279.10 | 7.35K |
| July 17, 2026 | $278.15 | $278.15 | $277.87 | $278.03 | $278.03 | 7.49K |
| July 17, 2026 | $278.61 | $278.66 | $278.25 | $278.25 | $278.25 | 6.35K |
| July 17, 2026 | $278.85 | $279.00 | $278.45 | $278.45 | $278.45 | 9.32K |
| July 17, 2026 | $278.00 | $278.79 | $278.00 | $278.58 | $278.58 | 23.03K |
| July 17, 2026 | $278.16 | $278.16 | $277.40 | $278.02 | $278.02 | 3.74K |
| July 17, 2026 | $277.97 | $277.97 | $277.26 | $277.88 | $277.88 | 3.59K |
| July 17, 2026 | $277.63 | $277.64 | $277.63 | $277.64 | $277.64 | 1.85K |
| July 17, 2026 | $278.00 | $278.00 | $277.13 | $277.26 | $277.26 | 26.56K |
| July 17, 2026 | $277.49 | $278.00 | $277.49 | $278.00 | $278.00 | 5.74K |
| July 17, 2026 | $277.22 | $277.57 | $277.22 | $277.36 | $277.36 | 4.98K |
| July 17, 2026 | $277.42 | $277.48 | $277.22 | $277.45 | $277.45 | 53.84 |
| July 17, 2026 | $276.98 | $277.23 | $276.68 | $277.22 | $277.22 | 5.13K |
| July 17, 2026 | $276.36 | $276.97 | $276.36 | $276.97 | $276.97 | 3.13K |
| July 17, 2026 | $276.31 | $276.66 | $276.09 | $276.34 | $276.34 | 2.73K |
| July 17, 2026 | $276.72 | $276.72 | $275.94 | $276.45 | $276.45 | 2.25K |
| July 17, 2026 | $278.47 | $278.47 | $276.99 | $277.25 | $277.25 | 6.28K |
| July 17, 2026 | $278.45 | $278.47 | $277.90 | $278.47 | $278.47 | 4.79K |
| July 17, 2026 | $277.92 | $278.42 | $277.92 | $278.35 | $278.35 | 2.03K |
| July 17, 2026 | $278.41 | $278.41 | $277.89 | $277.89 | $277.89 | 2.65K |
| July 17, 2026 | $278.98 | $279.05 | $278.40 | $278.40 | $278.40 | 1.64K |
| July 17, 2026 | $278.64 | $279.05 | $278.49 | $278.67 | $278.67 | 4.14K |
| July 17, 2026 | $279.13 | $279.13 | $278.58 | $278.79 | $278.79 | 2.06K |
| July 17, 2026 | $278.61 | $278.85 | $278.59 | $278.59 | $278.59 | 609.00 |
| July 17, 2026 | $278.73 | $279.29 | $278.61 | $278.61 | $278.61 | 7.05K |
| July 17, 2026 | $278.46 | $278.46 | $277.86 | $278.14 | $278.14 | 1.51K |
| July 17, 2026 | $277.44 | $277.94 | $277.44 | $277.94 | $277.94 | 3.66K |
| July 17, 2026 | $276.02 | $277.30 | $276.02 | $277.29 | $277.29 | 5.40K |
| July 17, 2026 | $275.67 | $276.05 | $275.67 | $276.05 | $276.05 | 4.89K |
| July 17, 2026 | $276.24 | $276.25 | $275.52 | $275.81 | $275.81 | 5.66K |
| July 17, 2026 | $276.62 | $276.75 | $276.49 | $276.49 | $276.49 | 5.57K |
| July 17, 2026 | $276.84 | $276.99 | $276.62 | $276.62 | $276.62 | 3.77K |
| July 17, 2026 | $276.92 | $276.94 | $276.92 | $276.94 | $276.94 | 2.95K |
| July 17, 2026 | $277.07 | $277.08 | $276.57 | $276.92 | $276.92 | 1.32K |
| July 17, 2026 | $277.44 | $277.44 | $276.75 | $277.07 | $277.07 | 5.58K |
| July 17, 2026 | $277.32 | $277.59 | $277.32 | $277.44 | $277.44 | 6.08K |
| July 17, 2026 | $277.18 | $277.35 | $277.18 | $277.32 | $277.32 | 900.00 |
| July 17, 2026 | $276.75 | $276.90 | $276.53 | $276.77 | $276.77 | 6.53K |
| July 17, 2026 | $276.94 | $276.94 | $276.76 | $276.86 | $276.86 | 5.37K |
| July 17, 2026 | $277.28 | $277.28 | $277.26 | $277.26 | $277.26 | 1.45K |
| July 17, 2026 | $277.63 | $277.71 | $277.19 | $277.36 | $277.36 | 8.93K |
| July 17, 2026 | $277.99 | $277.99 | $277.99 | $277.99 | $277.99 | 2.72K |
| July 17, 2026 | $277.69 | $277.69 | $277.64 | $277.64 | $277.64 | 2.11K |
| July 17, 2026 | $277.98 | $277.98 | $277.98 | $277.98 | $277.98 | 375.00 |
| July 17, 2026 | $278.30 | $278.30 | $278.12 | $278.12 | $278.12 | 2.89K |
| July 17, 2026 | $277.90 | $278.17 | $277.90 | $278.17 | $278.17 | 1.22K |
| July 17, 2026 | $278.13 | $278.13 | $277.82 | $277.82 | $277.82 | 1.19K |
| July 17, 2026 | $278.02 | $278.09 | $277.83 | $278.09 | $278.09 | 4.32K |
| July 17, 2026 | $278.53 | $278.53 | $278.03 | $278.13 | $278.13 | 4.23K |
| July 17, 2026 | $278.78 | $278.79 | $278.78 | $278.79 | $278.79 | 1.35K |
| July 17, 2026 | $278.87 | $278.96 | $278.76 | $278.76 | $278.76 | 1.25K |
| July 17, 2026 | $278.51 | $278.51 | $278.49 | $278.49 | $278.49 | 210.00 |
| July 17, 2026 | $278.65 | $278.65 | $278.65 | $278.65 | $278.65 | 764.00 |
| July 17, 2026 | $279.14 | $279.14 | $278.78 | $278.81 | $278.81 | 3.31K |
| July 17, 2026 | $279.46 | $279.46 | $279.46 | $279.46 | $279.46 | 3.96K |
| July 17, 2026 | $279.52 | $279.52 | $279.46 | $279.51 | $279.51 | 869.00 |
| July 17, 2026 | $279.47 | $279.47 | $279.47 | $279.47 | $279.47 | 3.50K |
| July 17, 2026 | $279.38 | $279.38 | $279.22 | $279.22 | $279.22 | 2.00K |
| July 17, 2026 | $279.91 | $279.92 | $279.48 | $279.48 | $279.48 | 5.33K |
| July 17, 2026 | $280.21 | $280.27 | $280.21 | $280.27 | $280.27 | 5.84K |
| July 17, 2026 | $279.64 | $279.68 | $279.64 | $279.68 | $279.68 | 637.00 |
| July 17, 2026 | $278.98 | $279.44 | $278.98 | $279.44 | $279.44 | 2.28K |
| July 17, 2026 | $278.53 | $278.53 | $278.53 | $278.53 | $278.53 | 1.06K |
| July 17, 2026 | $278.57 | $278.61 | $278.53 | $278.53 | $278.53 | 2.09K |
| July 17, 2026 | $278.27 | $278.45 | $278.22 | $278.45 | $278.45 | 4.74K |
| July 17, 2026 | $278.60 | $278.60 | $278.60 | $278.60 | $278.60 | 929.00 |
| July 17, 2026 | $278.67 | $278.67 | $278.55 | $278.55 | $278.55 | 1.00K |
| July 17, 2026 | $278.50 | $278.50 | $278.50 | $278.50 | $278.50 | 853.00 |
| July 17, 2026 | $278.16 | $278.22 | $278.16 | $278.22 | $278.22 | 735.00 |
| July 17, 2026 | $277.50 | $277.53 | $277.45 | $277.53 | $277.53 | 2.42K |
| July 17, 2026 | $277.82 | $278.01 | $277.82 | $278.01 | $278.01 | 1.84K |
| July 17, 2026 | $277.79 | $277.91 | $277.49 | $277.49 | $277.49 | 2.70K |
| July 17, 2026 | $278.35 | $278.35 | $277.88 | $277.88 | $277.88 | 2.47K |
| July 17, 2026 | $278.43 | $278.43 | $278.29 | $278.34 | $278.34 | 2.64K |
| July 17, 2026 | $279.21 | $279.21 | $278.57 | $278.57 | $278.57 | 1.55K |
| July 17, 2026 | $278.82 | $278.82 | $278.82 | $278.82 | $278.82 | 706.00 |
| July 17, 2026 | $278.77 | $279.08 | $278.77 | $278.79 | $278.79 | 569.00 |
| July 17, 2026 | $278.75 | $278.75 | $278.75 | $278.75 | $278.75 | 140.00 |
| July 17, 2026 | $278.98 | $278.98 | $278.98 | $278.98 | $278.98 | 531.00 |
| July 17, 2026 | $278.59 | $278.77 | $278.59 | $278.77 | $278.77 | 743.00 |
| July 17, 2026 | $278.15 | $278.59 | $278.15 | $278.59 | $278.59 | 1.64K |
| July 17, 2026 | $279.02 | $279.02 | $278.64 | $278.64 | $278.64 | 2.66K |
| July 17, 2026 | $279.25 | $279.25 | $278.92 | $279.25 | $279.25 | 1.59K |
| July 17, 2026 | $279.13 | $279.42 | $279.11 | $279.42 | $279.42 | 1.64K |
| July 17, 2026 | $279.00 | $279.51 | $279.00 | $279.25 | $279.25 | 9.34K |
| July 17, 2026 | $278.39 | $278.84 | $278.32 | $278.84 | $278.84 | 3.11K |
| July 17, 2026 | $278.25 | $278.25 | $278.24 | $278.24 | $278.24 | 1.17K |
| July 17, 2026 | $278.28 | $278.28 | $278.28 | $278.28 | $278.28 | 1.08K |
| July 17, 2026 | $278.23 | $278.23 | $278.23 | $278.23 | $278.23 | 986.00 |
| July 17, 2026 | $278.14 | $278.32 | $277.79 | $277.79 | $277.79 | 3.99K |
| July 17, 2026 | $278.67 | $278.67 | $278.26 | $278.55 | $278.55 | 925.00 |
| July 17, 2026 | $277.92 | $278.40 | $277.92 | $278.32 | $278.32 | 4.33K |
| July 17, 2026 | $277.51 | $277.73 | $277.51 | $277.73 | $277.73 | 2.53K |
| July 17, 2026 | $277.51 | $277.51 | $277.07 | $277.46 | $277.46 | 1.73K |
| July 17, 2026 | $277.81 | $277.81 | $277.39 | $277.39 | $277.39 | 373.00 |
| July 17, 2026 | $277.37 | $277.37 | $277.37 | $277.37 | $277.37 | 184.00 |
| July 17, 2026 | $277.51 | $277.51 | $277.51 | $277.51 | $277.51 | 521.00 |
| July 17, 2026 | $277.50 | $277.50 | $277.50 | $277.50 | $277.50 | 1.56K |
| July 17, 2026 | $278.16 | $278.16 | $277.96 | $277.96 | $277.96 | 1.64K |
| July 17, 2026 | $278.52 | $278.52 | $278.35 | $278.35 | $278.35 | 2.96K |
| July 17, 2026 | $279.00 | $279.00 | $279.00 | $279.00 | $279.00 | 160.00 |
| July 17, 2026 | $278.84 | $279.00 | $278.65 | $279.00 | $279.00 | 1.79K |
| July 17, 2026 | $278.49 | $278.49 | $278.49 | $278.49 | $278.49 | 5.14K |
| July 17, 2026 | $278.49 | $278.49 | $278.49 | $278.49 | $278.49 | 7.65K |
| July 17, 2026 | $279.60 | $279.60 | $279.25 | $279.25 | $279.25 | 3.89K |
| July 17, 2026 | $279.92 | $279.92 | $279.85 | $279.85 | $279.85 | 746.00 |
| July 17, 2026 | $280.23 | $280.34 | $279.70 | $279.70 | $279.70 | 1.92K |
| July 17, 2026 | $279.94 | $280.00 | $279.94 | $280.00 | $280.00 | 404.00 |
| July 17, 2026 | $280.31 | $280.31 | $279.74 | $280.01 | $280.01 | 1.46K |
| July 17, 2026 | $280.24 | $280.31 | $279.98 | $280.16 | $280.16 | 1.83K |
| July 17, 2026 | $280.75 | $280.75 | $280.75 | $280.75 | $280.75 | 391.00 |
| July 17, 2026 | $280.50 | $281.08 | $280.50 | $281.08 | $281.08 | 2.97K |
| July 17, 2026 | $280.13 | $280.13 | $280.13 | $280.13 | $280.13 | 293.00 |
| July 17, 2026 | $279.78 | $280.13 | $279.78 | $280.13 | $280.13 | 1.27K |
| July 17, 2026 | $280.50 | $280.50 | $279.75 | $279.75 | $279.75 | 2.20K |
| July 17, 2026 | $280.68 | $280.68 | $280.68 | $280.68 | $280.68 | 813.00 |
| July 17, 2026 | $280.38 | $280.38 | $280.00 | $280.00 | $280.00 | 2.18K |
| July 17, 2026 | $280.58 | $280.58 | $280.55 | $280.55 | $280.55 | 2.45K |
| July 17, 2026 | $280.76 | $280.77 | $280.76 | $280.76 | $280.76 | 734.00 |
| July 17, 2026 | $281.34 | $281.34 | $281.00 | $281.00 | $281.00 | 1.75K |
| July 17, 2026 | $281.79 | $282.09 | $281.34 | $281.34 | $281.34 | 1.23K |
| July 17, 2026 | $281.73 | $281.73 | $281.73 | $281.73 | $281.73 | 1.00 |
| July 17, 2026 | $282.00 | $282.00 | $282.00 | $282.00 | $282.00 | 703.00 |
| July 17, 2026 | $282.07 | $282.07 | $282.07 | $282.07 | $282.07 | 2.00 |
| July 17, 2026 | $282.60 | $282.60 | $281.88 | $281.88 | $281.88 | 4.09K |
| July 17, 2026 | $282.50 | $282.50 | $282.26 | $282.50 | $282.50 | 711.00 |
| July 17, 2026 | $281.96 | $282.54 | $281.96 | $282.54 | $282.54 | 2.08K |
| July 17, 2026 | $281.84 | $282.00 | $281.67 | $282.00 | $282.00 | 2.50K |
| July 17, 2026 | $281.83 | $282.19 | $281.83 | $282.19 | $282.19 | 1.34K |
| July 17, 2026 | $281.71 | $282.37 | $281.70 | $282.37 | $282.37 | 4.05K |
| July 17, 2026 | $282.14 | $282.14 | $282.14 | $282.14 | $282.14 | 846.00 |
| July 17, 2026 | $281.83 | $281.83 | $281.83 | $281.83 | $281.83 | 1.42K |
| July 17, 2026 | $282.22 | $282.22 | $282.22 | $282.22 | $282.22 | 731.00 |
| July 17, 2026 | $282.01 | $282.06 | $282.00 | $282.06 | $282.06 | 1.53K |
| July 17, 2026 | $282.41 | $282.41 | $282.23 | $282.23 | $282.23 | 1.85K |
| July 17, 2026 | $283.05 | $283.05 | $283.05 | $283.05 | $283.05 | 6.18K |
| July 17, 2026 | $283.53 | $283.53 | $283.25 | $283.25 | $283.25 | 1.63K |
| July 17, 2026 | $283.84 | $283.87 | $283.84 | $283.87 | $283.87 | 987.00 |
| July 17, 2026 | $284.07 | $284.07 | $283.83 | $283.83 | $283.83 | 971.00 |
| July 17, 2026 | $284.91 | $284.91 | $284.04 | $284.04 | $284.04 | 3.23K |
| July 17, 2026 | $285.45 | $285.45 | $285.12 | $285.12 | $285.12 | 2.89K |
| July 17, 2026 | $285.72 | $285.73 | $285.72 | $285.73 | $285.73 | 1.29K |
| July 17, 2026 | $285.40 | $285.40 | $285.40 | $285.40 | $285.40 | 743.00 |
| July 17, 2026 | $285.83 | $285.86 | $285.26 | $285.26 | $285.26 | 2.55K |
| July 17, 2026 | $285.58 | $285.58 | $285.58 | $285.58 | $285.58 | 956.00 |
| July 17, 2026 | $285.13 | $285.83 | $285.13 | $285.83 | $285.83 | 1.15K |
| July 17, 2026 | $285.75 | $285.75 | $285.13 | $285.13 | $285.13 | 2.44K |
| July 17, 2026 | $285.54 | $285.75 | $285.53 | $285.75 | $285.75 | 1.91K |
| July 17, 2026 | $285.26 | $285.55 | $285.13 | $285.41 | $285.41 | 3.19K |
| July 17, 2026 | $285.08 | $285.28 | $285.08 | $285.13 | $285.13 | 2.47K |
| July 17, 2026 | $284.89 | $284.89 | $284.89 | $284.89 | $284.89 | 232.00 |
| July 17, 2026 | $284.65 | $284.65 | $284.65 | $284.65 | $284.65 | 1.67K |
| July 17, 2026 | $285.02 | $285.02 | $285.02 | $285.02 | $285.02 | 1.30K |
| July 17, 2026 | $285.25 | $285.27 | $284.79 | $284.90 | $284.90 | 2.51K |
| July 17, 2026 | $285.18 | $285.19 | $284.94 | $285.02 | $285.02 | 4.70K |
| July 17, 2026 | $285.36 | $285.51 | $285.35 | $285.43 | $285.43 | 1.57K |
| July 17, 2026 | $285.74 | $285.74 | $285.54 | $285.54 | $285.54 | 3.77K |
| July 17, 2026 | $285.58 | $285.63 | $285.58 | $285.63 | $285.63 | 1.24K |
| July 17, 2026 | $284.97 | $285.17 | $284.97 | $285.17 | $285.17 | 1.85K |
| July 17, 2026 | $284.34 | $284.42 | $284.03 | $284.42 | $284.42 | 5.35K |
| July 17, 2026 | $284.86 | $284.96 | $284.86 | $284.96 | $284.96 | 1.21K |
| July 17, 2026 | $284.55 | $284.80 | $284.55 | $284.66 | $284.66 | 599.00 |
| July 17, 2026 | $284.54 | $284.54 | $284.54 | $284.54 | $284.54 | 1.55K |
| July 17, 2026 | $284.21 | $284.21 | $284.21 | $284.21 | $284.21 | 1.67K |
| July 17, 2026 | $284.71 | $284.71 | $284.71 | $284.71 | $284.71 | 2.96K |
| July 17, 2026 | $284.89 | $284.89 | $284.32 | $284.32 | $284.32 | 1.90K |
| July 17, 2026 | $285.22 | $285.42 | $284.91 | $285.35 | $285.35 | 4.35K |
| July 17, 2026 | $284.66 | $285.14 | $284.66 | $285.14 | $285.14 | 3.49K |
| July 17, 2026 | $284.59 | $284.72 | $284.29 | $284.29 | $284.29 | 2.45K |
| July 17, 2026 | $283.82 | $284.60 | $283.82 | $284.60 | $284.60 | 1.42K |
| July 17, 2026 | $283.69 | $283.95 | $283.69 | $283.82 | $283.82 | 2.03K |
| July 17, 2026 | $283.11 | $283.27 | $283.11 | $283.27 | $283.27 | 1.16K |
| July 17, 2026 | $284.03 | $284.03 | $282.37 | $282.75 | $282.75 | 3.23K |
| July 17, 2026 | $283.15 | $284.01 | $283.15 | $284.01 | $284.01 | 2.46K |
| July 17, 2026 | $282.61 | $282.65 | $282.24 | $282.65 | $282.65 | 2.34K |
| July 17, 2026 | $282.56 | $282.60 | $282.20 | $282.20 | $282.20 | 498.00 |
| July 17, 2026 | $281.75 | $281.75 | $281.75 | $281.75 | $281.75 | 1.14K |
| July 17, 2026 | $282.26 | $282.53 | $282.26 | $282.53 | $282.53 | 1.29K |
| July 17, 2026 | $282.72 | $282.72 | $282.23 | $282.40 | $282.40 | 3.12K |
| July 17, 2026 | $283.33 | $283.33 | $283.33 | $283.33 | $283.33 | 1.34K |
| July 17, 2026 | $283.28 | $283.89 | $283.28 | $283.85 | $283.85 | 1.52K |
| July 17, 2026 | $283.63 | $283.64 | $283.03 | $283.03 | $283.03 | 2.40K |
| July 17, 2026 | $283.91 | $284.17 | $283.46 | $283.74 | $283.74 | 1.88K |
| July 17, 2026 | $283.08 | $283.54 | $283.08 | $283.54 | $283.54 | 8.64K |
| July 17, 2026 | $282.53 | $282.67 | $282.53 | $282.67 | $282.67 | 4.70K |
| July 17, 2026 | $282.24 | $282.53 | $282.24 | $282.53 | $282.53 | 801.00 |
| July 17, 2026 | $282.51 | $282.86 | $282.34 | $282.34 | $282.34 | 2.15K |
| July 17, 2026 | $282.84 | $282.84 | $282.84 | $282.84 | $282.84 | 2.15K |
| July 17, 2026 | $281.75 | $281.92 | $281.75 | $281.92 | $281.92 | 792.00 |
| July 17, 2026 | $281.80 | $281.80 | $281.80 | $281.80 | $281.80 | 735.00 |
| July 17, 2026 | $281.33 | $281.33 | $281.07 | $281.07 | $281.07 | 987.00 |
| July 17, 2026 | $281.19 | $281.69 | $281.10 | $281.69 | $281.69 | 1.04K |
| July 17, 2026 | $281.04 | $281.04 | $280.83 | $280.83 | $280.83 | 1.97K |
| July 17, 2026 | $280.55 | $280.65 | $280.03 | $280.03 | $280.03 | 2.21K |
| July 17, 2026 | $281.15 | $281.15 | $280.83 | $280.83 | $280.83 | 1.58K |
| July 17, 2026 | $282.22 | $282.22 | $281.23 | $281.23 | $281.23 | 3.57K |
| July 17, 2026 | $281.44 | $281.92 | $281.44 | $281.44 | $281.44 | 3.54K |
| July 17, 2026 | $281.59 | $282.03 | $281.42 | $281.84 | $281.84 | 4.45K |
| July 17, 2026 | $281.84 | $281.84 | $281.82 | $281.82 | $281.82 | 3.26K |
| July 17, 2026 | $281.76 | $281.99 | $281.76 | $281.99 | $281.99 | 2.43K |
| July 17, 2026 | $281.71 | $281.71 | $281.71 | $281.71 | $281.71 | 1.47K |
| July 17, 2026 | $281.66 | $281.66 | $281.66 | $281.66 | $281.66 | 363.00 |
| July 17, 2026 | $281.08 | $281.08 | $281.08 | $281.08 | $281.08 | 1.21K |
| July 17, 2026 | $280.21 | $281.07 | $280.21 | $280.51 | $280.51 | 1.71K |
| July 17, 2026 | $280.93 | $281.51 | $280.63 | $280.63 | $280.63 | 4.39K |
| July 17, 2026 | $280.54 | $280.85 | $280.54 | $280.85 | $280.85 | 2.18K |
| July 17, 2026 | $280.58 | $280.79 | $280.58 | $280.79 | $280.79 | 2.81K |
| July 17, 2026 | $279.99 | $280.66 | $279.99 | $280.49 | $280.49 | 1.79K |
| July 17, 2026 | $279.68 | $279.82 | $279.54 | $279.82 | $279.82 | 1.57K |
| July 17, 2026 | $279.04 | $279.83 | $278.98 | $279.83 | $279.83 | 1.88K |
| July 17, 2026 | $279.42 | $279.42 | $279.42 | $279.42 | $279.42 | 1.80K |
| July 17, 2026 | $279.98 | $280.18 | $279.98 | $280.18 | $280.18 | 700.00 |
| July 17, 2026 | $280.11 | $280.20 | $280.11 | $280.20 | $280.20 | 883.00 |
| July 17, 2026 | $280.95 | $280.95 | $280.46 | $280.52 | $280.52 | 2.44K |
| July 17, 2026 | $281.99 | $282.00 | $281.19 | $281.19 | $281.19 | 7.51K |
| July 17, 2026 | $281.38 | $281.83 | $280.98 | $281.83 | $281.83 | 8.74K |
| July 17, 2026 | $280.68 | $281.18 | $280.62 | $281.12 | $281.12 | 2.00K |
| July 17, 2026 | $281.11 | $281.81 | $280.71 | $280.71 | $280.71 | 3.42K |
| July 17, 2026 | $280.99 | $281.60 | $280.78 | $280.78 | $280.78 | 5.27K |
| July 17, 2026 | $280.27 | $280.72 | $279.77 | $280.52 | $280.52 | 2.47K |
| July 17, 2026 | $280.04 | $280.04 | $279.85 | $280.00 | $280.00 | 752.00 |
| July 17, 2026 | $279.59 | $279.99 | $279.59 | $279.98 | $279.98 | 2.79K |
| July 17, 2026 | $279.17 | $279.17 | $278.89 | $278.89 | $278.89 | 1.62K |
| July 17, 2026 | $278.23 | $278.71 | $278.23 | $278.71 | $278.71 | 2.71K |
| July 17, 2026 | $277.43 | $278.51 | $277.43 | $278.51 | $278.51 | 2.93K |
| July 17, 2026 | $276.40 | $277.43 | $276.40 | $277.43 | $277.43 | 1.53K |
| July 17, 2026 | $276.37 | $276.40 | $276.37 | $276.40 | $276.40 | 2.88K |
| July 17, 2026 | $276.08 | $276.38 | $276.08 | $276.38 | $276.38 | 2.22K |
| July 17, 2026 | $275.37 | $275.37 | $275.37 | $275.37 | $275.37 | 61.00 |
| July 17, 2026 | $276.39 | $276.39 | $275.56 | $275.56 | $275.56 | 2.17K |
| July 17, 2026 | $275.44 | $275.67 | $275.43 | $275.67 | $275.67 | 2.74K |
| July 17, 2026 | $274.65 | $274.65 | $274.31 | $274.31 | $274.31 | 649.00 |
| July 17, 2026 | $275.79 | $275.79 | $275.26 | $275.26 | $275.26 | 1.18K |
| July 17, 2026 | $276.56 | $276.56 | $275.96 | $275.96 | $275.96 | 3.24K |
| July 17, 2026 | $276.39 | $277.30 | $276.39 | $277.26 | $277.26 | 3.56K |
| July 17, 2026 | $276.31 | $276.79 | $276.31 | $276.34 | $276.34 | 2.16K |
| July 17, 2026 | $275.68 | $275.68 | $275.32 | $275.32 | $275.32 | 1.74K |
| July 17, 2026 | $276.45 | $276.45 | $275.42 | $275.50 | $275.50 | 4.40K |
| July 17, 2026 | $275.66 | $276.08 | $275.61 | $276.08 | $276.08 | 465.00 |
| July 17, 2026 | $273.96 | $275.02 | $273.96 | $275.02 | $275.02 | 3.10K |
| July 17, 2026 | $273.17 | $273.34 | $273.14 | $273.14 | $273.14 | 1.33K |
| July 17, 2026 | $272.81 | $272.93 | $272.81 | $272.93 | $272.93 | 486.00 |
| July 17, 2026 | $272.58 | $272.59 | $272.58 | $272.59 | $272.59 | 1.85K |
| July 17, 2026 | $271.91 | $272.10 | $271.91 | $272.10 | $272.10 | 1.57K |
| July 17, 2026 | $272.46 | $272.46 | $271.58 | $271.58 | $271.58 | 1.42K |
| July 17, 2026 | $271.98 | $272.00 | $271.98 | $272.00 | $272.00 | 348.00 |
| July 17, 2026 | $271.78 | $272.01 | $271.39 | $271.39 | $271.39 | 1.56K |
| July 17, 2026 | $271.42 | $271.42 | $271.42 | $271.42 | $271.42 | 697.00 |
| July 17, 2026 | $271.13 | $271.41 | $271.13 | $271.41 | $271.41 | 177.00 |
| July 17, 2026 | $271.00 | $271.44 | $271.00 | $271.44 | $271.44 | 2.06K |
| July 17, 2026 | $270.00 | $270.00 | $270.00 | $270.00 | $270.00 | 1.62K |
| July 17, 2026 | $270.21 | $270.21 | $270.21 | $270.21 | $270.21 | 186.00 |
| July 17, 2026 | $270.08 | $270.08 | $270.08 | $270.08 | $270.08 | 854.00 |
| July 17, 2026 | $271.79 | $271.79 | $270.98 | $270.98 | $270.98 | 1.11K |
| July 17, 2026 | $272.04 | $272.04 | $272.04 | $272.04 | $272.04 | 1.38K |
| July 17, 2026 | $271.15 | $271.21 | $271.15 | $271.16 | $271.16 | 354.00 |
| July 17, 2026 | $270.04 | $271.00 | $269.86 | $271.00 | $271.00 | 704.00 |
| July 17, 2026 | $269.90 | $269.90 | $269.90 | $269.90 | $269.90 | 1.59K |
| July 17, 2026 | $268.75 | $269.57 | $268.75 | $269.57 | $269.57 | 2.41K |
| July 17, 2026 | $268.37 | $268.74 | $268.18 | $268.74 | $268.74 | 2.51K |
| July 17, 2026 | $268.36 | $268.36 | $268.08 | $268.08 | $268.08 | 428.00 |
| July 17, 2026 | $268.55 | $268.60 | $268.55 | $268.60 | $268.60 | 1.29K |
| July 17, 2026 | $267.70 | $268.25 | $267.50 | $268.25 | $268.25 | 455.00 |