O'Reilly Automotive, Inc.
ORLY · NASDAQ
Market closed$86.05$-0.200000 (-0.23%)After hours $85.00 · -1.22%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $86.34 | $86.34 | $86.34 | $86.34 | $86.34 | 3.00 |
| July 17, 2026 | $85.90 | $85.90 | $85.90 | $85.90 | $85.90 | 69.00 |
| July 17, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 69.00 |
| July 17, 2026 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 69.00 |
| July 17, 2026 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 187.00 |
| July 17, 2026 | $86.05 | $86.05 | $85.00 | $85.00 | $85.00 | 340.00 |
| July 17, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 86.00 |
| July 17, 2026 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 374.00 |
| July 17, 2026 | $85.79 | $85.79 | $85.69 | $85.75 | $85.75 | 691.00 |
| July 17, 2026 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 1.07K |
| July 17, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 105.00 |
| July 17, 2026 | $85.95 | $85.95 | $85.95 | $85.95 | $85.95 | 105.00 |
| July 17, 2026 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 56.70K |
| July 17, 2026 | $86.16 | $86.16 | $86.07 | $86.08 | $86.08 | 109.71K |
| July 17, 2026 | $86.18 | $86.18 | $86.15 | $86.18 | $86.18 | 87.47K |
| July 17, 2026 | $86.12 | $86.19 | $86.12 | $86.18 | $86.18 | 36.97K |
| July 17, 2026 | $86.01 | $86.14 | $86.01 | $86.14 | $86.14 | 37.82K |
| July 17, 2026 | $85.93 | $86.00 | $85.93 | $85.99 | $85.99 | 51.71K |
| July 17, 2026 | $85.87 | $85.97 | $85.87 | $85.96 | $85.96 | 41.41K |
| July 17, 2026 | $85.93 | $85.96 | $85.88 | $85.88 | $85.88 | 32.01K |
| July 17, 2026 | $85.90 | $85.94 | $85.90 | $85.92 | $85.92 | 22.58K |
| July 17, 2026 | $85.94 | $85.99 | $85.89 | $85.91 | $85.91 | 17.32K |
| July 17, 2026 | $85.97 | $85.99 | $85.92 | $85.99 | $85.99 | 64.81K |
| July 17, 2026 | $86.07 | $86.07 | $86.05 | $86.05 | $86.05 | 11.24K |
| July 17, 2026 | $86.07 | $86.09 | $86.06 | $86.06 | $86.06 | 20.65K |
| July 17, 2026 | $86.05 | $86.10 | $86.05 | $86.10 | $86.10 | 14.06K |
| July 17, 2026 | $86.10 | $86.12 | $86.05 | $86.05 | $86.05 | 19.30K |
| July 17, 2026 | $86.08 | $86.12 | $86.08 | $86.10 | $86.10 | 20.58K |
| July 17, 2026 | $86.06 | $86.07 | $86.05 | $86.07 | $86.07 | 9.09K |
| July 17, 2026 | $86.12 | $86.13 | $86.05 | $86.05 | $86.05 | 19.57K |
| July 17, 2026 | $86.11 | $86.11 | $86.10 | $86.11 | $86.11 | 12.62K |
| July 17, 2026 | $86.13 | $86.13 | $86.10 | $86.12 | $86.12 | 15.77K |
| July 17, 2026 | $86.12 | $86.14 | $86.10 | $86.14 | $86.14 | 32.26K |
| July 17, 2026 | $86.03 | $86.13 | $86.03 | $86.13 | $86.13 | 10.09K |
| July 17, 2026 | $85.98 | $86.03 | $85.98 | $86.03 | $86.03 | 8.79K |
| July 17, 2026 | $86.00 | $86.02 | $85.98 | $85.98 | $85.98 | 17.61K |
| July 17, 2026 | $86.01 | $86.03 | $85.99 | $85.99 | $85.99 | 6.23K |
| July 17, 2026 | $86.03 | $86.04 | $85.99 | $86.03 | $86.03 | 14.00K |
| July 17, 2026 | $85.99 | $86.01 | $85.97 | $86.01 | $86.01 | 11.58K |
| July 17, 2026 | $85.95 | $85.99 | $85.95 | $85.99 | $85.99 | 9.10K |
| July 17, 2026 | $85.96 | $85.98 | $85.94 | $85.94 | $85.94 | 13.19K |
| July 17, 2026 | $85.96 | $85.97 | $85.90 | $85.95 | $85.95 | 11.34K |
| July 17, 2026 | $85.96 | $85.98 | $85.93 | $85.95 | $85.95 | 19.73K |
| July 17, 2026 | $85.96 | $85.97 | $85.93 | $85.97 | $85.97 | 16.92K |
| July 17, 2026 | $85.98 | $85.98 | $85.96 | $85.98 | $85.98 | 12.00K |
| July 17, 2026 | $86.03 | $86.03 | $85.99 | $85.99 | $85.99 | 7.32K |
| July 17, 2026 | $86.04 | $86.04 | $85.99 | $86.04 | $86.04 | 13.03K |
| July 17, 2026 | $85.98 | $86.01 | $85.98 | $85.99 | $85.99 | 11.87K |
| July 17, 2026 | $86.00 | $86.00 | $85.94 | $85.97 | $85.97 | 13.94K |
| July 17, 2026 | $86.01 | $86.02 | $85.99 | $86.00 | $86.00 | 12.76K |
| July 17, 2026 | $86.00 | $86.04 | $85.94 | $86.02 | $86.02 | 6.08K |
| July 17, 2026 | $85.91 | $85.96 | $85.91 | $85.96 | $85.96 | 8.22K |
| July 17, 2026 | $85.88 | $85.97 | $85.87 | $85.92 | $85.92 | 38.47K |
| July 17, 2026 | $85.87 | $85.88 | $85.84 | $85.88 | $85.88 | 12.96K |
| July 17, 2026 | $85.92 | $85.92 | $85.87 | $85.88 | $85.88 | 15.23K |
| July 17, 2026 | $85.92 | $85.92 | $85.88 | $85.91 | $85.91 | 15.30K |
| July 17, 2026 | $85.85 | $85.91 | $85.85 | $85.91 | $85.91 | 12.83K |
| July 17, 2026 | $85.86 | $85.86 | $85.84 | $85.84 | $85.84 | 11.85K |
| July 17, 2026 | $85.82 | $85.86 | $85.82 | $85.85 | $85.85 | 5.68K |
| July 17, 2026 | $85.80 | $85.81 | $85.79 | $85.79 | $85.79 | 11.08K |
| July 17, 2026 | $85.72 | $85.80 | $85.72 | $85.80 | $85.80 | 9.59K |
| July 17, 2026 | $85.70 | $85.74 | $85.70 | $85.73 | $85.73 | 10.49K |
| July 17, 2026 | $85.62 | $85.71 | $85.62 | $85.71 | $85.71 | 11.15K |
| July 17, 2026 | $85.57 | $85.62 | $85.55 | $85.61 | $85.61 | 9.94K |
| July 17, 2026 | $85.56 | $85.60 | $85.56 | $85.58 | $85.58 | 12.23K |
| July 17, 2026 | $85.52 | $85.57 | $85.52 | $85.57 | $85.57 | 9.44K |
| July 17, 2026 | $85.53 | $85.56 | $85.52 | $85.52 | $85.52 | 10.21K |
| July 17, 2026 | $85.55 | $85.59 | $85.55 | $85.55 | $85.55 | 15.18K |
| July 17, 2026 | $85.59 | $85.59 | $85.57 | $85.57 | $85.57 | 9.62K |
| July 17, 2026 | $85.55 | $85.58 | $85.54 | $85.58 | $85.58 | 15.33K |
| July 17, 2026 | $85.53 | $85.57 | $85.53 | $85.57 | $85.57 | 7.24K |
| July 17, 2026 | $85.49 | $85.54 | $85.49 | $85.53 | $85.53 | 11.09K |
| July 17, 2026 | $85.55 | $85.55 | $85.46 | $85.49 | $85.49 | 10.05K |
| July 17, 2026 | $85.61 | $85.61 | $85.55 | $85.55 | $85.55 | 8.49K |
| July 17, 2026 | $85.59 | $85.61 | $85.58 | $85.61 | $85.61 | 10.75K |
| July 17, 2026 | $85.63 | $85.65 | $85.60 | $85.60 | $85.60 | 10.92K |
| July 17, 2026 | $85.57 | $85.63 | $85.56 | $85.62 | $85.62 | 11.62K |
| July 17, 2026 | $85.64 | $85.64 | $85.58 | $85.58 | $85.58 | 14.26K |
| July 17, 2026 | $85.65 | $85.69 | $85.65 | $85.66 | $85.66 | 14.98K |
| July 17, 2026 | $85.65 | $85.65 | $85.63 | $85.64 | $85.64 | 11.88K |
| July 17, 2026 | $85.60 | $85.65 | $85.59 | $85.65 | $85.65 | 9.90K |
| July 17, 2026 | $85.61 | $85.62 | $85.57 | $85.58 | $85.58 | 15.92K |
| July 17, 2026 | $85.66 | $85.66 | $85.60 | $85.61 | $85.61 | 20.24K |
| July 17, 2026 | $85.63 | $85.63 | $85.61 | $85.62 | $85.62 | 37.15K |
| July 17, 2026 | $85.58 | $85.62 | $85.58 | $85.62 | $85.62 | 7.70K |
| July 17, 2026 | $85.58 | $85.62 | $85.55 | $85.62 | $85.62 | 10.34K |
| July 17, 2026 | $85.62 | $85.68 | $85.59 | $85.60 | $85.60 | 40.58K |
| July 17, 2026 | $85.60 | $85.61 | $85.59 | $85.59 | $85.59 | 4.38K |
| July 17, 2026 | $85.63 | $85.63 | $85.58 | $85.58 | $85.58 | 8.36K |
| July 17, 2026 | $85.61 | $85.63 | $85.61 | $85.63 | $85.63 | 3.80K |
| July 17, 2026 | $85.63 | $85.64 | $85.60 | $85.62 | $85.62 | 10.92K |
| July 17, 2026 | $85.64 | $85.66 | $85.64 | $85.64 | $85.64 | 7.84K |
| July 17, 2026 | $85.62 | $85.66 | $85.62 | $85.66 | $85.66 | 5.49K |
| July 17, 2026 | $85.66 | $85.66 | $85.64 | $85.64 | $85.64 | 3.73K |
| July 17, 2026 | $85.71 | $85.72 | $85.60 | $85.65 | $85.65 | 8.45K |
| July 17, 2026 | $85.68 | $85.71 | $85.66 | $85.71 | $85.71 | 9.63K |
| July 17, 2026 | $85.68 | $85.69 | $85.67 | $85.67 | $85.67 | 4.75K |
| July 17, 2026 | $85.66 | $85.69 | $85.64 | $85.69 | $85.69 | 12.91K |
| July 17, 2026 | $85.67 | $85.70 | $85.64 | $85.66 | $85.66 | 2.82K |
| July 17, 2026 | $85.67 | $85.69 | $85.65 | $85.66 | $85.66 | 5.54K |
| July 17, 2026 | $85.65 | $85.70 | $85.65 | $85.68 | $85.68 | 7.90K |
| July 17, 2026 | $85.66 | $85.69 | $85.61 | $85.61 | $85.61 | 5.61K |
| July 17, 2026 | $85.65 | $85.66 | $85.64 | $85.66 | $85.66 | 6.22K |
| July 17, 2026 | $85.68 | $85.70 | $85.67 | $85.70 | $85.70 | 4.75K |
| July 17, 2026 | $85.66 | $85.70 | $85.65 | $85.69 | $85.69 | 7.25K |
| July 17, 2026 | $85.64 | $85.68 | $85.64 | $85.66 | $85.66 | 6.36K |
| July 17, 2026 | $85.69 | $85.70 | $85.65 | $85.65 | $85.65 | 5.59K |
| July 17, 2026 | $85.66 | $85.70 | $85.66 | $85.70 | $85.70 | 8.44K |
| July 17, 2026 | $85.70 | $85.81 | $85.70 | $85.72 | $85.72 | 5.45K |
| July 17, 2026 | $85.71 | $85.75 | $85.69 | $85.70 | $85.70 | 17.80K |
| July 17, 2026 | $85.71 | $85.71 | $85.70 | $85.71 | $85.71 | 2.83K |
| July 17, 2026 | $85.72 | $85.75 | $85.70 | $85.71 | $85.71 | 8.18K |
| July 17, 2026 | $85.68 | $85.73 | $85.68 | $85.73 | $85.73 | 5.15K |
| July 17, 2026 | $85.73 | $85.73 | $85.66 | $85.67 | $85.67 | 7.12K |
| July 17, 2026 | $85.67 | $85.72 | $85.66 | $85.72 | $85.72 | 4.71K |
| July 17, 2026 | $85.54 | $85.68 | $85.54 | $85.66 | $85.66 | 16.30K |
| July 17, 2026 | $85.57 | $85.60 | $85.57 | $85.60 | $85.60 | 5.83K |
| July 17, 2026 | $85.58 | $85.58 | $85.56 | $85.57 | $85.57 | 3.87K |
| July 17, 2026 | $85.55 | $85.58 | $85.55 | $85.58 | $85.58 | 3.96K |
| July 17, 2026 | $85.57 | $85.59 | $85.55 | $85.55 | $85.55 | 5.75K |
| July 17, 2026 | $85.56 | $85.58 | $85.54 | $85.56 | $85.56 | 6.49K |
| July 17, 2026 | $85.61 | $85.61 | $85.56 | $85.56 | $85.56 | 6.96K |
| July 17, 2026 | $85.56 | $85.61 | $85.56 | $85.60 | $85.60 | 9.45K |
| July 17, 2026 | $85.53 | $85.56 | $85.53 | $85.56 | $85.56 | 4.29K |
| July 17, 2026 | $85.54 | $85.57 | $85.53 | $85.55 | $85.55 | 6.22K |
| July 17, 2026 | $85.53 | $85.56 | $85.53 | $85.56 | $85.56 | 7.11K |
| July 17, 2026 | $85.49 | $85.53 | $85.49 | $85.53 | $85.53 | 5.34K |
| July 17, 2026 | $85.49 | $85.50 | $85.47 | $85.47 | $85.47 | 6.18K |
| July 17, 2026 | $85.50 | $85.54 | $85.48 | $85.48 | $85.48 | 6.11K |
| July 17, 2026 | $85.58 | $85.58 | $85.48 | $85.49 | $85.49 | 9.43K |
| July 17, 2026 | $85.51 | $85.58 | $85.51 | $85.58 | $85.58 | 4.06K |
| July 17, 2026 | $85.47 | $85.49 | $85.46 | $85.49 | $85.49 | 4.85K |
| July 17, 2026 | $85.42 | $85.46 | $85.39 | $85.46 | $85.46 | 7.09K |
| July 17, 2026 | $85.39 | $85.43 | $85.39 | $85.41 | $85.41 | 5.53K |
| July 17, 2026 | $85.33 | $85.38 | $85.33 | $85.38 | $85.38 | 4.31K |
| July 17, 2026 | $85.31 | $85.34 | $85.31 | $85.34 | $85.34 | 2.78K |
| July 17, 2026 | $85.35 | $85.35 | $85.28 | $85.35 | $85.35 | 7.05K |
| July 17, 2026 | $85.35 | $85.38 | $85.34 | $85.35 | $85.35 | 5.77K |
| July 17, 2026 | $85.38 | $85.39 | $85.36 | $85.37 | $85.37 | 5.76K |
| July 17, 2026 | $85.36 | $85.37 | $85.35 | $85.37 | $85.37 | 4.79K |
| July 17, 2026 | $85.36 | $85.37 | $85.35 | $85.36 | $85.36 | 3.18K |
| July 17, 2026 | $85.37 | $85.41 | $85.32 | $85.32 | $85.32 | 8.24K |
| July 17, 2026 | $85.38 | $85.41 | $85.35 | $85.35 | $85.35 | 5.15K |
| July 17, 2026 | $85.41 | $85.44 | $85.41 | $85.41 | $85.41 | 7.37K |
| July 17, 2026 | $85.40 | $85.42 | $85.37 | $85.37 | $85.37 | 5.26K |
| July 17, 2026 | $85.44 | $85.44 | $85.41 | $85.42 | $85.42 | 3.16K |
| July 17, 2026 | $85.43 | $85.44 | $85.41 | $85.44 | $85.44 | 8.50K |
| July 17, 2026 | $85.46 | $85.47 | $85.39 | $85.45 | $85.45 | 4.27K |
| July 17, 2026 | $85.42 | $85.43 | $85.39 | $85.43 | $85.43 | 4.05K |
| July 17, 2026 | $85.45 | $85.45 | $85.40 | $85.40 | $85.40 | 4.66K |
| July 17, 2026 | $85.35 | $85.45 | $85.33 | $85.45 | $85.45 | 8.52K |
| July 17, 2026 | $85.39 | $85.40 | $85.33 | $85.33 | $85.33 | 8.28K |
| July 17, 2026 | $85.41 | $85.42 | $85.36 | $85.36 | $85.36 | 4.78K |
| July 17, 2026 | $85.45 | $85.46 | $85.42 | $85.42 | $85.42 | 6.62K |
| July 17, 2026 | $85.45 | $85.51 | $85.45 | $85.48 | $85.48 | 10.38K |
| July 17, 2026 | $85.47 | $85.51 | $85.43 | $85.43 | $85.43 | 6.91K |
| July 17, 2026 | $85.48 | $85.49 | $85.45 | $85.49 | $85.49 | 3.27K |
| July 17, 2026 | $85.45 | $85.48 | $85.36 | $85.48 | $85.48 | 6.28K |
| July 17, 2026 | $85.37 | $85.45 | $85.37 | $85.45 | $85.45 | 10.78K |
| July 17, 2026 | $85.41 | $85.46 | $85.39 | $85.39 | $85.39 | 11.10K |
| July 17, 2026 | $85.31 | $85.42 | $85.31 | $85.38 | $85.38 | 11.90K |
| July 17, 2026 | $85.29 | $85.34 | $85.29 | $85.32 | $85.32 | 7.97K |
| July 17, 2026 | $85.34 | $85.34 | $85.30 | $85.30 | $85.30 | 11.83K |
| July 17, 2026 | $85.32 | $85.32 | $85.31 | $85.32 | $85.32 | 2.87K |
| July 17, 2026 | $85.32 | $85.33 | $85.31 | $85.33 | $85.33 | 7.79K |
| July 17, 2026 | $85.33 | $85.35 | $85.31 | $85.32 | $85.32 | 4.55K |
| July 17, 2026 | $85.35 | $85.35 | $85.33 | $85.34 | $85.34 | 9.63K |
| July 17, 2026 | $85.39 | $85.39 | $85.34 | $85.34 | $85.34 | 2.99K |
| July 17, 2026 | $85.35 | $85.37 | $85.33 | $85.37 | $85.37 | 6.89K |
| July 17, 2026 | $85.35 | $85.41 | $85.34 | $85.39 | $85.39 | 16.11K |
| July 17, 2026 | $85.45 | $85.45 | $85.35 | $85.35 | $85.35 | 7.93K |
| July 17, 2026 | $85.44 | $85.48 | $85.42 | $85.45 | $85.45 | 12.36K |
| July 17, 2026 | $85.50 | $85.53 | $85.46 | $85.46 | $85.46 | 19.01K |
| July 17, 2026 | $85.45 | $85.49 | $85.42 | $85.49 | $85.49 | 16.92K |
| July 17, 2026 | $85.47 | $85.48 | $85.45 | $85.45 | $85.45 | 6.26K |
| July 17, 2026 | $85.52 | $85.63 | $85.48 | $85.48 | $85.48 | 3.17K |
| July 17, 2026 | $85.55 | $85.55 | $85.51 | $85.54 | $85.54 | 6.89K |
| July 17, 2026 | $85.62 | $85.62 | $85.55 | $85.56 | $85.56 | 10.39K |
| July 17, 2026 | $85.68 | $85.69 | $85.63 | $85.63 | $85.63 | 3.71K |
| July 17, 2026 | $85.64 | $85.66 | $85.59 | $85.66 | $85.66 | 13.94K |
| July 17, 2026 | $85.67 | $85.67 | $85.64 | $85.64 | $85.64 | 8.72K |
| July 17, 2026 | $85.67 | $85.67 | $85.66 | $85.66 | $85.66 | 6.96K |
| July 17, 2026 | $85.66 | $85.67 | $85.65 | $85.65 | $85.65 | 3.71K |
| July 17, 2026 | $85.66 | $85.70 | $85.66 | $85.67 | $85.67 | 5.81K |
| July 17, 2026 | $85.71 | $85.71 | $85.66 | $85.67 | $85.67 | 6.77K |
| July 17, 2026 | $85.72 | $85.72 | $85.66 | $85.66 | $85.66 | 7.10K |
| July 17, 2026 | $85.62 | $85.71 | $85.62 | $85.71 | $85.71 | 6.59K |
| July 17, 2026 | $85.61 | $85.63 | $85.61 | $85.63 | $85.63 | 5.88K |
| July 17, 2026 | $85.66 | $85.66 | $85.62 | $85.63 | $85.63 | 4.49K |
| July 17, 2026 | $85.63 | $85.65 | $85.61 | $85.65 | $85.65 | 3.87K |
| July 17, 2026 | $85.63 | $85.65 | $85.61 | $85.63 | $85.63 | 6.21K |
| July 17, 2026 | $85.66 | $85.66 | $85.63 | $85.66 | $85.66 | 4.59K |
| July 17, 2026 | $85.74 | $85.74 | $85.65 | $85.65 | $85.65 | 6.87K |
| July 17, 2026 | $85.75 | $85.76 | $85.74 | $85.74 | $85.74 | 4.15K |
| July 17, 2026 | $85.74 | $85.76 | $85.73 | $85.74 | $85.74 | 5.47K |
| July 17, 2026 | $85.73 | $85.74 | $85.72 | $85.73 | $85.73 | 4.61K |
| July 17, 2026 | $85.72 | $85.76 | $85.72 | $85.72 | $85.72 | 8.01K |
| July 17, 2026 | $85.76 | $85.76 | $85.71 | $85.73 | $85.73 | 6.07K |
| July 17, 2026 | $85.81 | $85.81 | $85.78 | $85.79 | $85.79 | 7.14K |
| July 17, 2026 | $85.76 | $85.82 | $85.76 | $85.81 | $85.81 | 5.78K |
| July 17, 2026 | $85.71 | $85.78 | $85.71 | $85.78 | $85.78 | 7.36K |
| July 17, 2026 | $85.81 | $85.83 | $85.71 | $85.74 | $85.74 | 7.13K |
| July 17, 2026 | $85.80 | $85.82 | $85.80 | $85.80 | $85.80 | 3.72K |
| July 17, 2026 | $85.83 | $85.84 | $85.80 | $85.80 | $85.80 | 4.42K |
| July 17, 2026 | $85.81 | $85.83 | $85.78 | $85.82 | $85.82 | 9.85K |
| July 17, 2026 | $85.82 | $85.82 | $85.79 | $85.81 | $85.81 | 6.35K |
| July 17, 2026 | $85.87 | $85.87 | $85.81 | $85.81 | $85.81 | 7.75K |
| July 17, 2026 | $85.88 | $85.88 | $85.84 | $85.86 | $85.86 | 6.30K |
| July 17, 2026 | $85.87 | $85.89 | $85.86 | $85.86 | $85.86 | 4.81K |
| July 17, 2026 | $85.88 | $85.88 | $85.85 | $85.87 | $85.87 | 10.94K |
| July 17, 2026 | $85.92 | $85.92 | $85.86 | $85.87 | $85.87 | 7.60K |
| July 17, 2026 | $85.89 | $85.91 | $85.88 | $85.91 | $85.91 | 5.99K |
| July 17, 2026 | $85.88 | $85.90 | $85.87 | $85.90 | $85.90 | 1.64K |
| July 17, 2026 | $85.87 | $85.88 | $85.87 | $85.87 | $85.87 | 3.43K |
| July 17, 2026 | $85.85 | $85.86 | $85.80 | $85.86 | $85.86 | 6.46K |
| July 17, 2026 | $85.84 | $85.87 | $85.84 | $85.87 | $85.87 | 3.90K |
| July 17, 2026 | $85.84 | $85.84 | $85.80 | $85.82 | $85.82 | 3.84K |
| July 17, 2026 | $85.82 | $85.84 | $85.82 | $85.84 | $85.84 | 4.57K |
| July 17, 2026 | $85.87 | $85.87 | $85.81 | $85.82 | $85.82 | 7.44K |
| July 17, 2026 | $85.92 | $85.93 | $85.88 | $85.88 | $85.88 | 6.78K |
| July 17, 2026 | $85.89 | $85.91 | $85.88 | $85.91 | $85.91 | 6.98K |
| July 17, 2026 | $85.90 | $85.91 | $85.88 | $85.88 | $85.88 | 6.44K |
| July 17, 2026 | $85.86 | $85.89 | $85.84 | $85.89 | $85.89 | 8.35K |
| July 17, 2026 | $85.86 | $85.87 | $85.85 | $85.87 | $85.87 | 5.77K |
| July 17, 2026 | $85.90 | $85.90 | $85.86 | $85.86 | $85.86 | 7.31K |
| July 17, 2026 | $85.93 | $85.94 | $85.92 | $85.94 | $85.94 | 4.22K |
| July 17, 2026 | $85.91 | $85.94 | $85.91 | $85.91 | $85.91 | 4.33K |
| July 17, 2026 | $85.93 | $85.95 | $85.93 | $85.94 | $85.94 | 3.00K |
| July 17, 2026 | $85.96 | $85.97 | $85.94 | $85.94 | $85.94 | 3.17K |
| July 17, 2026 | $85.92 | $85.98 | $85.92 | $85.97 | $85.97 | 6.34K |
| July 17, 2026 | $85.99 | $85.99 | $85.90 | $85.90 | $85.90 | 4.26K |
| July 17, 2026 | $85.90 | $85.97 | $85.90 | $85.97 | $85.97 | 7.41K |
| July 17, 2026 | $85.89 | $85.92 | $85.86 | $85.92 | $85.92 | 12.14K |
| July 17, 2026 | $85.89 | $85.92 | $85.89 | $85.90 | $85.90 | 6.54K |
| July 17, 2026 | $85.92 | $85.93 | $85.89 | $85.90 | $85.90 | 3.54K |
| July 17, 2026 | $85.85 | $85.91 | $85.83 | $85.90 | $85.90 | 12.47K |
| July 17, 2026 | $85.93 | $85.93 | $85.87 | $85.87 | $85.87 | 200.00 |
| July 17, 2026 | $85.97 | $85.97 | $85.94 | $85.94 | $85.94 | 8.78K |
| July 17, 2026 | $85.96 | $85.97 | $85.94 | $85.97 | $85.97 | 6.75K |
| July 17, 2026 | $85.97 | $85.97 | $85.93 | $85.93 | $85.93 | 5.18K |
| July 17, 2026 | $86.07 | $86.07 | $85.98 | $85.98 | $85.98 | 4.87K |
| July 17, 2026 | $86.07 | $86.07 | $86.03 | $86.05 | $86.05 | 7.23K |
| July 17, 2026 | $86.14 | $86.14 | $86.06 | $86.07 | $86.07 | 6.29K |
| July 17, 2026 | $86.15 | $86.17 | $86.14 | $86.14 | $86.14 | 7.86K |
| July 17, 2026 | $86.17 | $86.17 | $86.17 | $86.17 | $86.17 | 5.65K |
| July 17, 2026 | $86.16 | $86.22 | $86.15 | $86.15 | $86.15 | 8.12K |
| July 17, 2026 | $86.15 | $86.19 | $86.15 | $86.19 | $86.19 | 5.09K |
| July 17, 2026 | $86.14 | $86.18 | $86.12 | $86.12 | $86.12 | 4.63K |
| July 17, 2026 | $86.13 | $86.14 | $86.13 | $86.14 | $86.14 | 5.94K |
| July 17, 2026 | $86.17 | $86.19 | $86.17 | $86.18 | $86.18 | 1.65K |
| July 17, 2026 | $86.09 | $86.18 | $86.08 | $86.18 | $86.18 | 12.16K |
| July 17, 2026 | $86.11 | $86.15 | $86.06 | $86.13 | $86.13 | 41.60K |
| July 17, 2026 | $86.14 | $86.14 | $86.10 | $86.11 | $86.11 | 11.20K |
| July 17, 2026 | $86.20 | $86.22 | $86.18 | $86.22 | $86.22 | 9.52K |
| July 17, 2026 | $86.26 | $86.26 | $86.24 | $86.24 | $86.24 | 5.29K |
| July 17, 2026 | $86.21 | $86.26 | $86.21 | $86.26 | $86.26 | 8.04K |
| July 17, 2026 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 9.51K |
| July 17, 2026 | $86.25 | $86.25 | $86.21 | $86.24 | $86.24 | 8.42K |
| July 17, 2026 | $86.20 | $86.28 | $86.20 | $86.27 | $86.27 | 22.92K |
| July 17, 2026 | $86.27 | $86.27 | $86.20 | $86.22 | $86.22 | 10.19K |
| July 17, 2026 | $86.27 | $86.27 | $86.27 | $86.27 | $86.27 | 5.29K |
| July 17, 2026 | $86.30 | $86.35 | $86.29 | $86.30 | $86.30 | 26.09K |
| July 17, 2026 | $86.34 | $86.34 | $86.28 | $86.28 | $86.28 | 10.12K |
| July 17, 2026 | $86.35 | $86.40 | $86.35 | $86.38 | $86.38 | 9.77K |
| July 17, 2026 | $86.35 | $86.37 | $86.34 | $86.37 | $86.37 | 7.24K |
| July 17, 2026 | $86.40 | $86.40 | $86.37 | $86.38 | $86.38 | 15.14K |
| July 17, 2026 | $86.42 | $86.45 | $86.40 | $86.44 | $86.44 | 19.61K |
| July 17, 2026 | $86.55 | $86.55 | $86.51 | $86.51 | $86.51 | 9.43K |
| July 17, 2026 | $86.57 | $86.57 | $86.55 | $86.55 | $86.55 | 9.13K |
| July 17, 2026 | $86.60 | $86.60 | $86.59 | $86.60 | $86.60 | 5.13K |
| July 17, 2026 | $86.58 | $86.60 | $86.58 | $86.60 | $86.60 | 6.18K |
| July 17, 2026 | $86.58 | $86.58 | $86.57 | $86.57 | $86.57 | 8.94K |
| July 17, 2026 | $86.50 | $86.58 | $86.50 | $86.58 | $86.58 | 8.23K |
| July 17, 2026 | $86.65 | $86.65 | $86.50 | $86.50 | $86.50 | 9.96K |
| July 17, 2026 | $86.62 | $86.64 | $86.62 | $86.64 | $86.64 | 16.68K |
| July 17, 2026 | $86.53 | $86.61 | $86.53 | $86.61 | $86.61 | 9.44K |
| July 17, 2026 | $86.57 | $86.57 | $86.52 | $86.53 | $86.53 | 11.84K |
| July 17, 2026 | $86.66 | $86.66 | $86.61 | $86.62 | $86.62 | 9.44K |
| July 17, 2026 | $86.67 | $86.67 | $86.67 | $86.67 | $86.67 | 5.47K |
| July 17, 2026 | $86.73 | $86.73 | $86.68 | $86.70 | $86.70 | 9.30K |
| July 17, 2026 | $86.78 | $86.78 | $86.72 | $86.74 | $86.74 | 10.84K |
| July 17, 2026 | $86.75 | $86.79 | $86.74 | $86.77 | $86.77 | 20.83K |
| July 17, 2026 | $86.73 | $86.73 | $86.73 | $86.73 | $86.73 | 9.12K |
| July 17, 2026 | $86.75 | $86.75 | $86.72 | $86.74 | $86.74 | 7.59K |
| July 17, 2026 | $86.79 | $86.79 | $86.73 | $86.77 | $86.77 | 8.81K |
| July 17, 2026 | $86.77 | $86.77 | $86.74 | $86.76 | $86.76 | 13.75K |
| July 17, 2026 | $86.76 | $86.77 | $86.76 | $86.77 | $86.77 | 8.06K |
| July 17, 2026 | $86.80 | $86.80 | $86.78 | $86.78 | $86.78 | 11.17K |
| July 17, 2026 | $86.76 | $86.81 | $86.76 | $86.81 | $86.81 | 4.94K |
| July 17, 2026 | $86.73 | $86.78 | $86.69 | $86.74 | $86.74 | 15.22K |
| July 17, 2026 | $86.81 | $86.81 | $86.73 | $86.73 | $86.73 | 12.04K |
| July 17, 2026 | $86.73 | $86.80 | $86.73 | $86.78 | $86.78 | 9.45K |
| July 17, 2026 | $86.79 | $86.80 | $86.72 | $86.72 | $86.72 | 14.51K |
| July 17, 2026 | $86.75 | $86.77 | $86.74 | $86.77 | $86.77 | 15.65K |
| July 17, 2026 | $86.80 | $86.80 | $86.77 | $86.77 | $86.77 | 6.90K |
| July 17, 2026 | $86.82 | $86.82 | $86.79 | $86.79 | $86.79 | 13.94K |
| July 17, 2026 | $86.77 | $86.82 | $86.76 | $86.82 | $86.82 | 11.40K |
| July 17, 2026 | $86.76 | $86.79 | $86.76 | $86.79 | $86.79 | 9.60K |
| July 17, 2026 | $86.80 | $86.80 | $86.78 | $86.78 | $86.78 | 16.43K |
| July 17, 2026 | $86.80 | $86.80 | $86.76 | $86.79 | $86.79 | 9.70K |