The Progressive Corporation
PGR · NYSE
Market closed$207.95$2.15 (+1.04%)After hours $205.35 · -1.25%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $208.39 | $208.39 | $208.39 | $208.39 | $208.39 | 222.00 |
| July 17, 2026 | $210.92 | $210.92 | $210.92 | $210.92 | $210.92 | 222.00 |
| July 17, 2026 | $210.79 | $210.79 | $210.79 | $210.79 | $210.79 | 407.00 |
| July 17, 2026 | $208.40 | $208.40 | $208.40 | $208.40 | $208.40 | 407.00 |
| July 17, 2026 | $208.40 | $208.40 | $208.40 | $208.40 | $208.40 | 212.00 |
| July 17, 2026 | $210.07 | $210.07 | $210.07 | $210.07 | $210.07 | 1.00 |
| July 17, 2026 | $207.95 | $207.95 | $207.95 | $207.95 | $207.95 | 620.00 |
| July 17, 2026 | $207.35 | $207.35 | $207.35 | $207.35 | $207.35 | 620.00 |
| July 17, 2026 | $207.35 | $207.35 | $207.35 | $207.35 | $207.35 | 620.00 |
| July 17, 2026 | $207.35 | $207.35 | $207.02 | $207.02 | $207.02 | 2.62K |
| July 17, 2026 | $207.95 | $207.95 | $207.95 | $207.95 | $207.95 | 883.00 |
| July 17, 2026 | $210.98 | $210.98 | $210.98 | $210.98 | $210.98 | 2.48K |
| July 17, 2026 | $207.95 | $207.95 | $207.95 | $207.95 | $207.95 | 1.49K |
| July 17, 2026 | $208.00 | $208.00 | $207.95 | $207.95 | $207.95 | 2.42K |
| July 17, 2026 | $208.01 | $208.01 | $208.01 | $208.01 | $208.01 | 1.87K |
| July 17, 2026 | $208.01 | $208.01 | $208.01 | $208.01 | $208.01 | 244.00 |
| July 17, 2026 | $207.95 | $207.95 | $207.95 | $207.95 | $207.95 | 1.28K |
| July 17, 2026 | $207.95 | $207.95 | $207.95 | $207.95 | $207.95 | 757.00 |
| July 17, 2026 | $207.95 | $207.95 | $207.95 | $207.95 | $207.95 | 1.21K |
| July 17, 2026 | $207.95 | $207.95 | $207.95 | $207.95 | $207.95 | 4.90K |
| July 17, 2026 | $207.95 | $207.95 | $207.95 | $207.95 | $207.95 | 162.00 |
| July 17, 2026 | $207.95 | $207.95 | $207.95 | $207.95 | $207.95 | 795.72K |
| July 17, 2026 | $207.58 | $207.97 | $207.58 | $207.97 | $207.97 | 104.28K |
| July 17, 2026 | $207.92 | $207.97 | $207.72 | $207.72 | $207.72 | 82.40K |
| July 17, 2026 | $208.49 | $208.49 | $207.89 | $207.89 | $207.89 | 62.17K |
| July 17, 2026 | $208.54 | $208.62 | $208.39 | $208.47 | $208.47 | 39.13K |
| July 17, 2026 | $208.12 | $208.56 | $208.06 | $208.46 | $208.46 | 38.88K |
| July 17, 2026 | $208.19 | $208.26 | $208.18 | $208.20 | $208.20 | 43.72K |
| July 17, 2026 | $208.35 | $208.38 | $208.14 | $208.14 | $208.14 | 27.15K |
| July 17, 2026 | $208.42 | $208.42 | $208.34 | $208.38 | $208.38 | 14.43K |
| July 17, 2026 | $208.27 | $208.43 | $208.27 | $208.43 | $208.43 | 28.96K |
| July 17, 2026 | $208.26 | $208.26 | $208.19 | $208.24 | $208.24 | 19.63K |
| July 17, 2026 | $208.39 | $208.44 | $208.23 | $208.24 | $208.24 | 15.10K |
| July 17, 2026 | $208.38 | $208.48 | $208.38 | $208.38 | $208.38 | 17.26K |
| July 17, 2026 | $208.46 | $208.46 | $208.29 | $208.32 | $208.32 | 7.71K |
| July 17, 2026 | $208.49 | $208.60 | $208.46 | $208.46 | $208.46 | 10.16K |
| July 17, 2026 | $208.56 | $208.62 | $208.48 | $208.50 | $208.50 | 11.66K |
| July 17, 2026 | $208.44 | $208.56 | $208.39 | $208.50 | $208.50 | 6.70K |
| July 17, 2026 | $208.46 | $208.50 | $208.39 | $208.47 | $208.47 | 12.15K |
| July 17, 2026 | $208.56 | $208.73 | $208.49 | $208.49 | $208.49 | 15.53K |
| July 17, 2026 | $208.48 | $208.56 | $208.48 | $208.56 | $208.56 | 433.00 |
| July 17, 2026 | $208.60 | $208.61 | $208.47 | $208.47 | $208.47 | 10.92K |
| July 17, 2026 | $208.38 | $208.61 | $208.37 | $208.61 | $208.61 | 7.75K |
| July 17, 2026 | $208.45 | $208.57 | $208.43 | $208.48 | $208.48 | 3.65K |
| July 17, 2026 | $208.48 | $208.48 | $208.34 | $208.39 | $208.39 | 8.79K |
| July 17, 2026 | $208.52 | $208.68 | $208.50 | $208.53 | $208.53 | 17.53K |
| July 17, 2026 | $208.43 | $208.60 | $208.43 | $208.57 | $208.57 | 35.48K |
| July 17, 2026 | $208.39 | $208.44 | $208.38 | $208.43 | $208.43 | 11.52K |
| July 17, 2026 | $208.22 | $208.39 | $208.22 | $208.39 | $208.39 | 3.87K |
| July 17, 2026 | $207.95 | $208.37 | $207.95 | $208.29 | $208.29 | 17.60K |
| July 17, 2026 | $208.20 | $208.20 | $207.91 | $207.91 | $207.91 | 13.90K |
| July 17, 2026 | $208.19 | $208.28 | $208.13 | $208.15 | $208.15 | 26.82K |
| July 17, 2026 | $208.26 | $208.29 | $208.22 | $208.22 | $208.22 | 6.23K |
| July 17, 2026 | $208.36 | $208.36 | $208.29 | $208.30 | $208.30 | 2.37K |
| July 17, 2026 | $208.29 | $208.29 | $208.19 | $208.19 | $208.19 | 6.65K |
| July 17, 2026 | $208.32 | $208.33 | $208.29 | $208.29 | $208.29 | 2.49K |
| July 17, 2026 | $208.36 | $208.36 | $208.25 | $208.30 | $208.30 | 4.58K |
| July 17, 2026 | $208.21 | $208.26 | $208.16 | $208.23 | $208.23 | 4.00K |
| July 17, 2026 | $208.02 | $208.19 | $208.02 | $208.19 | $208.19 | 5.09K |
| July 17, 2026 | $207.83 | $208.02 | $207.83 | $207.97 | $207.97 | 7.89K |
| July 17, 2026 | $207.79 | $207.82 | $207.74 | $207.79 | $207.79 | 2.54K |
| July 17, 2026 | $207.70 | $207.83 | $207.70 | $207.82 | $207.82 | 11.39K |
| July 17, 2026 | $207.75 | $207.75 | $207.65 | $207.70 | $207.70 | 1.80K |
| July 17, 2026 | $207.98 | $207.98 | $207.70 | $207.75 | $207.75 | 8.43K |
| July 17, 2026 | $208.12 | $208.12 | $207.97 | $207.97 | $207.97 | 7.10K |
| July 17, 2026 | $208.06 | $208.12 | $207.99 | $208.12 | $208.12 | 16.15K |
| July 17, 2026 | $208.00 | $208.07 | $208.00 | $208.06 | $208.06 | 4.57K |
| July 17, 2026 | $208.10 | $208.11 | $208.00 | $208.00 | $208.00 | 8.30K |
| July 17, 2026 | $208.17 | $208.20 | $208.09 | $208.09 | $208.09 | 4.61K |
| July 17, 2026 | $208.15 | $208.26 | $208.14 | $208.14 | $208.14 | 4.52K |
| July 17, 2026 | $208.10 | $208.20 | $208.10 | $208.15 | $208.15 | 3.07K |
| July 17, 2026 | $207.90 | $208.10 | $207.90 | $208.10 | $208.10 | 13.90K |
| July 17, 2026 | $208.02 | $208.02 | $207.89 | $207.97 | $207.97 | 5.46K |
| July 17, 2026 | $208.08 | $208.08 | $207.99 | $207.99 | $207.99 | 5.34K |
| July 17, 2026 | $208.27 | $208.27 | $208.09 | $208.10 | $208.10 | 3.18K |
| July 17, 2026 | $208.09 | $208.22 | $208.09 | $208.22 | $208.22 | 5.50K |
| July 17, 2026 | $208.09 | $208.12 | $208.02 | $208.12 | $208.12 | 1.71K |
| July 17, 2026 | $208.08 | $208.14 | $208.05 | $208.09 | $208.09 | 5.64K |
| July 17, 2026 | $208.14 | $208.20 | $208.12 | $208.12 | $208.12 | 5.72K |
| July 17, 2026 | $208.19 | $208.26 | $208.13 | $208.23 | $208.23 | 12.89K |
| July 17, 2026 | $208.03 | $208.19 | $208.02 | $208.18 | $208.18 | 32.59K |
| July 17, 2026 | $208.03 | $208.03 | $207.97 | $208.03 | $208.03 | 1.61K |
| July 17, 2026 | $207.98 | $208.06 | $207.96 | $208.02 | $208.02 | 3.75K |
| July 17, 2026 | $207.75 | $207.88 | $207.73 | $207.88 | $207.88 | 3.43K |
| July 17, 2026 | $207.79 | $207.79 | $207.71 | $207.72 | $207.72 | 4.32K |
| July 17, 2026 | $207.73 | $207.76 | $207.72 | $207.75 | $207.75 | 11.37K |
| July 17, 2026 | $207.78 | $207.78 | $207.68 | $207.69 | $207.69 | 6.81K |
| July 17, 2026 | $207.94 | $207.94 | $207.84 | $207.84 | $207.84 | 3.60K |
| July 17, 2026 | $207.92 | $207.97 | $207.90 | $207.97 | $207.97 | 13.60K |
| July 17, 2026 | $207.73 | $207.89 | $207.73 | $207.89 | $207.89 | 8.12K |
| July 17, 2026 | $207.85 | $207.87 | $207.80 | $207.82 | $207.82 | 621.00 |
| July 17, 2026 | $207.82 | $207.82 | $207.74 | $207.82 | $207.82 | 1.68K |
| July 17, 2026 | $207.79 | $207.82 | $207.74 | $207.74 | $207.74 | 6.44K |
| July 17, 2026 | $207.98 | $207.98 | $207.75 | $207.81 | $207.81 | 10.47K |
| July 17, 2026 | $207.90 | $207.99 | $207.90 | $207.99 | $207.99 | 1.78K |
| July 17, 2026 | $207.95 | $207.97 | $207.90 | $207.97 | $207.97 | 2.50K |
| July 17, 2026 | $207.89 | $208.01 | $207.86 | $207.99 | $207.99 | 14.38K |
| July 17, 2026 | $207.84 | $207.94 | $207.84 | $207.89 | $207.89 | 5.51K |
| July 17, 2026 | $207.86 | $207.89 | $207.84 | $207.89 | $207.89 | 1.22K |
| July 17, 2026 | $207.90 | $207.93 | $207.88 | $207.93 | $207.93 | 9.76K |
| July 17, 2026 | $207.94 | $208.00 | $207.88 | $207.88 | $207.88 | 9.91K |
| July 17, 2026 | $207.80 | $207.93 | $207.75 | $207.93 | $207.93 | 9.89K |
| July 17, 2026 | $207.80 | $207.80 | $207.74 | $207.75 | $207.75 | 1.35K |
| July 17, 2026 | $207.71 | $207.74 | $207.67 | $207.69 | $207.69 | 4.30K |
| July 17, 2026 | $207.61 | $207.80 | $207.61 | $207.77 | $207.77 | 5.27K |
| July 17, 2026 | $207.65 | $207.65 | $207.62 | $207.65 | $207.65 | 4.77K |
| July 17, 2026 | $207.78 | $207.84 | $207.66 | $207.66 | $207.66 | 4.11K |
| July 17, 2026 | $207.77 | $207.84 | $207.72 | $207.74 | $207.74 | 606.93 |
| July 17, 2026 | $207.77 | $207.77 | $207.77 | $207.77 | $207.77 | 1.23K |
| July 17, 2026 | $207.72 | $207.80 | $207.70 | $207.80 | $207.80 | 5.43K |
| July 17, 2026 | $207.82 | $207.87 | $207.70 | $207.70 | $207.70 | 5.75K |
| July 17, 2026 | $207.95 | $207.95 | $207.78 | $207.82 | $207.82 | 5.05K |
| July 17, 2026 | $207.88 | $207.93 | $207.84 | $207.89 | $207.89 | 1.30K |
| July 17, 2026 | $207.95 | $207.96 | $207.89 | $207.94 | $207.94 | 1.10K |
| July 17, 2026 | $207.94 | $207.97 | $207.89 | $207.93 | $207.93 | 4.97K |
| July 17, 2026 | $208.03 | $208.10 | $207.96 | $208.10 | $208.10 | 2.41K |
| July 17, 2026 | $207.92 | $208.03 | $207.91 | $208.03 | $208.03 | 4.52K |
| July 17, 2026 | $207.91 | $208.01 | $207.91 | $207.98 | $207.98 | 3.89K |
| July 17, 2026 | $208.07 | $208.10 | $207.91 | $207.91 | $207.91 | 2.94K |
| July 17, 2026 | $208.10 | $208.10 | $207.99 | $208.04 | $208.04 | 1.64K |
| July 17, 2026 | $207.92 | $208.08 | $207.92 | $207.96 | $207.96 | 5.83K |
| July 17, 2026 | $207.86 | $207.89 | $207.86 | $207.88 | $207.88 | 10.12K |
| July 17, 2026 | $208.00 | $208.00 | $207.87 | $207.87 | $207.87 | 3.65K |
| July 17, 2026 | $207.91 | $207.97 | $207.91 | $207.91 | $207.91 | 1.37K |
| July 17, 2026 | $207.86 | $207.92 | $207.86 | $207.91 | $207.91 | 2.60K |
| July 17, 2026 | $207.82 | $207.92 | $207.80 | $207.80 | $207.80 | 2.45K |
| July 17, 2026 | $207.55 | $207.91 | $207.54 | $207.85 | $207.85 | 7.50K |
| July 17, 2026 | $207.65 | $207.71 | $207.58 | $207.58 | $207.58 | 3.63K |
| July 17, 2026 | $207.64 | $207.71 | $207.64 | $207.64 | $207.64 | 2.07K |
| July 17, 2026 | $207.56 | $207.58 | $207.51 | $207.55 | $207.55 | 2.85K |
| July 17, 2026 | $207.65 | $207.65 | $207.55 | $207.58 | $207.58 | 2.09K |
| July 17, 2026 | $207.47 | $207.64 | $207.47 | $207.64 | $207.64 | 3.50K |
| July 17, 2026 | $207.54 | $207.54 | $207.45 | $207.52 | $207.52 | 8.63K |
| July 17, 2026 | $207.50 | $207.60 | $207.50 | $207.55 | $207.55 | 3.82K |
| July 17, 2026 | $207.39 | $207.51 | $207.39 | $207.51 | $207.51 | 3.35K |
| July 17, 2026 | $207.57 | $207.57 | $207.41 | $207.50 | $207.50 | 6.51K |
| July 17, 2026 | $207.59 | $207.59 | $207.54 | $207.54 | $207.54 | 136.03 |
| July 17, 2026 | $207.51 | $207.51 | $207.42 | $207.49 | $207.49 | 5.17K |
| July 17, 2026 | $207.61 | $207.71 | $207.61 | $207.69 | $207.69 | 7.59K |
| July 17, 2026 | $207.43 | $207.63 | $207.43 | $207.61 | $207.61 | 7.56K |
| July 17, 2026 | $207.41 | $207.45 | $207.41 | $207.43 | $207.43 | 1.78K |
| July 17, 2026 | $207.47 | $207.47 | $207.42 | $207.45 | $207.45 | 5.24K |
| July 17, 2026 | $207.59 | $207.60 | $207.52 | $207.52 | $207.52 | 1.47K |
| July 17, 2026 | $207.46 | $207.62 | $207.46 | $207.57 | $207.57 | 4.91K |
| July 17, 2026 | $207.46 | $207.54 | $207.45 | $207.46 | $207.46 | 4.86K |
| July 17, 2026 | $207.40 | $207.48 | $207.40 | $207.41 | $207.41 | 4.09K |
| July 17, 2026 | $207.38 | $207.45 | $207.38 | $207.43 | $207.43 | 2.71K |
| July 17, 2026 | $207.38 | $207.39 | $207.35 | $207.39 | $207.39 | 1.35K |
| July 17, 2026 | $207.29 | $207.38 | $207.25 | $207.35 | $207.35 | 8.02K |
| July 17, 2026 | $207.22 | $207.26 | $207.20 | $207.23 | $207.23 | 4.45K |
| July 17, 2026 | $207.35 | $207.39 | $207.25 | $207.25 | $207.25 | 3.85K |
| July 17, 2026 | $207.29 | $207.36 | $207.27 | $207.36 | $207.36 | 6.66K |
| July 17, 2026 | $207.34 | $207.38 | $207.34 | $207.38 | $207.38 | 1.39K |
| July 17, 2026 | $207.34 | $207.38 | $207.30 | $207.38 | $207.38 | 3.88K |
| July 17, 2026 | $207.44 | $207.55 | $207.38 | $207.38 | $207.38 | 5.16K |
| July 17, 2026 | $207.50 | $207.52 | $207.40 | $207.52 | $207.52 | 7.53K |
| July 17, 2026 | $207.54 | $207.54 | $207.46 | $207.46 | $207.46 | 1.92K |
| July 17, 2026 | $207.42 | $207.52 | $207.42 | $207.52 | $207.52 | 916.00 |
| July 17, 2026 | $207.49 | $207.58 | $207.45 | $207.45 | $207.45 | 2.70K |
| July 17, 2026 | $207.49 | $207.51 | $207.45 | $207.51 | $207.51 | 2.16K |
| July 17, 2026 | $207.55 | $207.55 | $207.49 | $207.49 | $207.49 | 1.75K |
| July 17, 2026 | $207.43 | $207.51 | $207.43 | $207.51 | $207.51 | 1.97K |
| July 17, 2026 | $207.58 | $207.58 | $207.49 | $207.49 | $207.49 | 5.63K |
| July 17, 2026 | $207.54 | $207.58 | $207.53 | $207.58 | $207.58 | 1.16K |
| July 17, 2026 | $207.53 | $207.57 | $207.53 | $207.57 | $207.57 | 602.00 |
| July 17, 2026 | $207.59 | $207.59 | $207.51 | $207.53 | $207.53 | 3.85K |
| July 17, 2026 | $207.48 | $207.54 | $207.48 | $207.50 | $207.50 | 5.44K |
| July 17, 2026 | $207.46 | $207.52 | $207.36 | $207.36 | $207.36 | 529.00 |
| July 17, 2026 | $207.45 | $207.48 | $207.37 | $207.43 | $207.43 | 4.10K |
| July 17, 2026 | $207.52 | $207.52 | $207.43 | $207.52 | $207.52 | 2.45K |
| July 17, 2026 | $207.53 | $207.63 | $207.53 | $207.56 | $207.56 | 2.95K |
| July 17, 2026 | $207.58 | $207.58 | $207.45 | $207.53 | $207.53 | 1.42K |
| July 17, 2026 | $207.55 | $207.61 | $207.55 | $207.55 | $207.55 | 593.00 |
| July 17, 2026 | $207.52 | $207.55 | $207.45 | $207.55 | $207.55 | 3.59K |
| July 17, 2026 | $207.68 | $207.68 | $207.68 | $207.68 | $207.68 | 561.00 |
| July 17, 2026 | $207.75 | $207.76 | $207.58 | $207.68 | $207.68 | 10.57K |
| July 17, 2026 | $207.81 | $207.81 | $207.80 | $207.81 | $207.81 | 4.31K |
| July 17, 2026 | $207.77 | $207.93 | $207.77 | $207.93 | $207.93 | 5.07K |
| July 17, 2026 | $207.63 | $207.69 | $207.63 | $207.69 | $207.69 | 2.83K |
| July 17, 2026 | $207.63 | $207.67 | $207.62 | $207.63 | $207.63 | 1.65K |
| July 17, 2026 | $207.39 | $207.64 | $207.39 | $207.64 | $207.64 | 6.63K |
| July 17, 2026 | $207.38 | $207.44 | $207.36 | $207.36 | $207.36 | 3.79K |
| July 17, 2026 | $207.39 | $207.39 | $207.39 | $207.39 | $207.39 | 512.20 |
| July 17, 2026 | $207.39 | $207.42 | $207.39 | $207.42 | $207.42 | 141.80 |
| July 17, 2026 | $207.47 | $207.47 | $207.37 | $207.37 | $207.37 | 4.56K |
| July 17, 2026 | $207.45 | $207.48 | $207.41 | $207.41 | $207.41 | 640.00 |
| July 17, 2026 | $207.50 | $207.50 | $207.45 | $207.47 | $207.47 | 2.38K |
| July 17, 2026 | $207.59 | $207.59 | $207.52 | $207.55 | $207.55 | 2.01K |
| July 17, 2026 | $207.47 | $207.59 | $207.47 | $207.59 | $207.59 | 4.72K |
| July 17, 2026 | $207.37 | $207.48 | $207.37 | $207.43 | $207.43 | 7.15K |
| July 17, 2026 | $207.34 | $207.41 | $207.34 | $207.41 | $207.41 | 3.50K |
| July 17, 2026 | $207.47 | $207.54 | $207.35 | $207.35 | $207.35 | 11.27K |
| July 17, 2026 | $207.42 | $207.51 | $207.42 | $207.47 | $207.47 | 1.95K |
| July 17, 2026 | $207.46 | $207.46 | $207.36 | $207.42 | $207.42 | 4.23K |
| July 17, 2026 | $207.54 | $207.58 | $207.48 | $207.48 | $207.48 | 4.83K |
| July 17, 2026 | $207.56 | $207.57 | $207.54 | $207.57 | $207.57 | 2.64K |
| July 17, 2026 | $207.71 | $207.71 | $207.51 | $207.53 | $207.53 | 2.17K |
| July 17, 2026 | $207.66 | $207.67 | $207.62 | $207.67 | $207.67 | 3.08K |
| July 17, 2026 | $207.66 | $207.66 | $207.66 | $207.66 | $207.66 | 684.50 |
| July 17, 2026 | $207.50 | $207.70 | $207.45 | $207.66 | $207.66 | 5.11K |
| July 17, 2026 | $207.49 | $207.51 | $207.44 | $207.44 | $207.44 | 1.04K |
| July 17, 2026 | $207.64 | $207.64 | $207.54 | $207.54 | $207.54 | 2.36K |
| July 17, 2026 | $207.63 | $207.71 | $207.53 | $207.71 | $207.71 | 2.64K |
| July 17, 2026 | $207.64 | $207.64 | $207.56 | $207.56 | $207.56 | 3.90K |
| July 17, 2026 | $207.44 | $207.69 | $207.44 | $207.60 | $207.60 | 3.61K |
| July 17, 2026 | $207.52 | $207.52 | $207.33 | $207.33 | $207.33 | 1.33K |
| July 17, 2026 | $207.31 | $207.57 | $207.31 | $207.47 | $207.47 | 4.54K |
| July 17, 2026 | $207.44 | $207.48 | $207.31 | $207.31 | $207.31 | 1.88K |
| July 17, 2026 | $207.33 | $207.56 | $207.33 | $207.41 | $207.41 | 1.77K |
| July 17, 2026 | $207.36 | $207.36 | $207.29 | $207.33 | $207.33 | 2.27K |
| July 17, 2026 | $207.40 | $207.50 | $207.36 | $207.36 | $207.36 | 6.96K |
| July 17, 2026 | $207.35 | $207.40 | $207.31 | $207.40 | $207.40 | 3.23K |
| July 17, 2026 | $207.33 | $207.38 | $207.32 | $207.37 | $207.37 | 3.68K |
| July 17, 2026 | $207.38 | $207.44 | $207.29 | $207.36 | $207.36 | 2.62K |
| July 17, 2026 | $207.29 | $207.35 | $207.25 | $207.35 | $207.35 | 1.76K |
| July 17, 2026 | $207.26 | $207.26 | $207.14 | $207.25 | $207.25 | 4.60K |
| July 17, 2026 | $207.38 | $207.38 | $207.22 | $207.22 | $207.22 | 4.37K |
| July 17, 2026 | $207.41 | $207.42 | $207.37 | $207.40 | $207.40 | 5.25K |
| July 17, 2026 | $207.48 | $207.54 | $207.35 | $207.36 | $207.36 | 1.43K |
| July 17, 2026 | $207.58 | $207.59 | $207.42 | $207.48 | $207.48 | 4.51K |
| July 17, 2026 | $207.50 | $207.56 | $207.48 | $207.52 | $207.52 | 5.04K |
| July 17, 2026 | $207.48 | $207.55 | $207.48 | $207.55 | $207.55 | 1.14K |
| July 17, 2026 | $207.46 | $207.50 | $207.45 | $207.50 | $207.50 | 1.10K |
| July 17, 2026 | $207.58 | $207.74 | $207.49 | $207.49 | $207.49 | 7.19K |
| July 17, 2026 | $207.65 | $207.70 | $207.65 | $207.70 | $207.70 | 3.82K |
| July 17, 2026 | $207.52 | $207.68 | $207.34 | $207.68 | $207.68 | 1.46K |
| July 17, 2026 | $207.57 | $207.57 | $207.49 | $207.49 | $207.49 | 1.09K |
| July 17, 2026 | $207.58 | $207.58 | $207.50 | $207.57 | $207.57 | 1.28K |
| July 17, 2026 | $207.79 | $207.79 | $207.57 | $207.71 | $207.71 | 1.95K |
| July 17, 2026 | $207.66 | $207.79 | $207.54 | $207.79 | $207.79 | 2.66K |
| July 17, 2026 | $207.69 | $207.82 | $207.66 | $207.79 | $207.79 | 4.34K |
| July 17, 2026 | $207.67 | $207.67 | $207.58 | $207.58 | $207.58 | 11.51K |
| July 17, 2026 | $207.72 | $207.73 | $207.67 | $207.73 | $207.73 | 580.00 |
| July 17, 2026 | $207.77 | $207.79 | $207.67 | $207.67 | $207.67 | 2.66K |
| July 17, 2026 | $208.04 | $208.08 | $207.75 | $207.75 | $207.75 | 5.54K |
| July 17, 2026 | $207.79 | $207.95 | $207.76 | $207.95 | $207.95 | 7.81K |
| July 17, 2026 | $207.68 | $207.76 | $207.65 | $207.76 | $207.76 | 10.83K |
| July 17, 2026 | $207.71 | $207.82 | $207.71 | $207.75 | $207.75 | 2.97K |
| July 17, 2026 | $207.50 | $207.72 | $207.49 | $207.72 | $207.72 | 2.90K |
| July 17, 2026 | $207.53 | $207.54 | $207.48 | $207.54 | $207.54 | 3.63K |
| July 17, 2026 | $207.29 | $207.53 | $207.29 | $207.53 | $207.53 | 6.43K |
| July 17, 2026 | $207.04 | $207.34 | $207.04 | $207.29 | $207.29 | 19.87K |
| July 17, 2026 | $207.04 | $207.06 | $206.95 | $206.95 | $206.95 | 5.20K |
| July 17, 2026 | $207.11 | $207.17 | $207.11 | $207.11 | $207.11 | 4.47K |
| July 17, 2026 | $207.30 | $207.30 | $207.12 | $207.12 | $207.12 | 10.07K |
| July 17, 2026 | $207.25 | $207.38 | $207.19 | $207.38 | $207.38 | 8.71K |
| July 17, 2026 | $207.31 | $207.31 | $207.22 | $207.22 | $207.22 | 341.00 |
| July 17, 2026 | $207.25 | $207.35 | $207.21 | $207.32 | $207.32 | 2.79K |
| July 17, 2026 | $207.22 | $207.33 | $207.22 | $207.24 | $207.24 | 4.09K |
| July 17, 2026 | $207.42 | $207.42 | $207.22 | $207.22 | $207.22 | 11.01K |
| July 17, 2026 | $207.37 | $207.49 | $207.36 | $207.36 | $207.36 | 25.56K |
| July 17, 2026 | $207.51 | $207.51 | $207.30 | $207.38 | $207.38 | 5.76K |
| July 17, 2026 | $207.59 | $207.59 | $207.53 | $207.55 | $207.55 | 4.45K |
| July 17, 2026 | $207.74 | $207.74 | $207.69 | $207.69 | $207.69 | 1.25K |
| July 17, 2026 | $207.70 | $207.75 | $207.64 | $207.71 | $207.71 | 6.46K |
| July 17, 2026 | $207.86 | $207.88 | $207.75 | $207.75 | $207.75 | 4.64K |
| July 17, 2026 | $207.80 | $207.87 | $207.79 | $207.85 | $207.85 | 6.87K |
| July 17, 2026 | $207.72 | $207.81 | $207.72 | $207.72 | $207.72 | 3.15K |
| July 17, 2026 | $207.81 | $207.85 | $207.72 | $207.72 | $207.72 | 4.17K |
| July 17, 2026 | $207.34 | $207.80 | $207.34 | $207.80 | $207.80 | 23.92K |
| July 17, 2026 | $207.48 | $207.50 | $207.41 | $207.43 | $207.43 | 15.71K |
| July 17, 2026 | $207.80 | $207.80 | $207.47 | $207.50 | $207.50 | 6.42K |
| July 17, 2026 | $207.87 | $207.88 | $207.79 | $207.88 | $207.88 | 3.51K |
| July 17, 2026 | $207.96 | $207.96 | $207.94 | $207.94 | $207.94 | 918.00 |
| July 17, 2026 | $207.74 | $207.93 | $207.74 | $207.93 | $207.93 | 8.99K |
| July 17, 2026 | $207.85 | $207.85 | $207.72 | $207.74 | $207.74 | 3.05K |
| July 17, 2026 | $207.79 | $207.86 | $207.79 | $207.86 | $207.86 | 3.64K |
| July 17, 2026 | $207.90 | $207.90 | $207.82 | $207.89 | $207.89 | 3.31K |
| July 17, 2026 | $207.92 | $207.96 | $207.83 | $207.91 | $207.91 | 7.82K |
| July 17, 2026 | $208.04 | $208.04 | $207.94 | $207.94 | $207.94 | 6.92K |
| July 17, 2026 | $208.10 | $208.14 | $208.10 | $208.14 | $208.14 | 4.59K |
| July 17, 2026 | $208.12 | $208.20 | $208.12 | $208.20 | $208.20 | 3.92K |
| July 17, 2026 | $208.20 | $208.21 | $208.12 | $208.12 | $208.12 | 1.91K |
| July 17, 2026 | $208.19 | $208.29 | $208.09 | $208.21 | $208.21 | 2.74K |
| July 17, 2026 | $208.15 | $208.22 | $208.00 | $208.12 | $208.12 | 5.69K |
| July 17, 2026 | $208.41 | $208.41 | $208.16 | $208.25 | $208.25 | 15.62K |
| July 17, 2026 | $208.65 | $208.65 | $208.48 | $208.48 | $208.48 | 5.73K |
| July 17, 2026 | $208.75 | $208.79 | $208.60 | $208.60 | $208.60 | 3.97K |
| July 17, 2026 | $208.64 | $208.85 | $208.59 | $208.85 | $208.85 | 4.76K |
| July 17, 2026 | $208.62 | $208.66 | $208.57 | $208.61 | $208.61 | 2.63K |
| July 17, 2026 | $208.54 | $208.61 | $208.44 | $208.61 | $208.61 | 5.16K |
| July 17, 2026 | $208.36 | $208.44 | $208.27 | $208.44 | $208.44 | 12.38K |
| July 17, 2026 | $208.63 | $208.63 | $208.39 | $208.41 | $208.41 | 7.83K |
| July 17, 2026 | $208.45 | $208.61 | $208.45 | $208.49 | $208.49 | 6.69K |
| July 17, 2026 | $208.64 | $208.64 | $208.50 | $208.55 | $208.55 | 5.45K |
| July 17, 2026 | $208.90 | $208.90 | $208.64 | $208.67 | $208.67 | 17.76K |
| July 17, 2026 | $208.94 | $209.02 | $208.94 | $208.95 | $208.95 | 11.42K |
| July 17, 2026 | $208.87 | $208.97 | $208.84 | $208.93 | $208.93 | 4.02K |
| July 17, 2026 | $209.06 | $209.06 | $208.89 | $208.89 | $208.89 | 5.39K |
| July 17, 2026 | $209.17 | $209.26 | $209.12 | $209.12 | $209.12 | 16.39K |
| July 17, 2026 | $209.16 | $209.23 | $209.12 | $209.23 | $209.23 | 2.94K |
| July 17, 2026 | $209.11 | $209.15 | $209.10 | $209.15 | $209.15 | 5.13K |
| July 17, 2026 | $209.15 | $209.23 | $209.13 | $209.13 | $209.13 | 1.05K |
| July 17, 2026 | $209.15 | $209.15 | $209.01 | $209.08 | $209.08 | 352.00 |
| July 17, 2026 | $209.16 | $209.19 | $209.15 | $209.19 | $209.19 | 2.35K |
| July 17, 2026 | $209.23 | $209.28 | $209.21 | $209.28 | $209.28 | 1.39K |
| July 17, 2026 | $209.14 | $209.28 | $209.13 | $209.28 | $209.28 | 7.02K |
| July 17, 2026 | $209.14 | $209.30 | $209.14 | $209.18 | $209.18 | 5.66K |
| July 17, 2026 | $208.84 | $209.12 | $208.81 | $209.11 | $209.11 | 9.82K |
| July 17, 2026 | $208.91 | $208.91 | $208.76 | $208.80 | $208.80 | 7.44K |