Reddit, Inc.
RDDT · NYSE
Market closed$181.29$-3.97 (-2.14%)After hours $180.40 · -0.49%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $179.85 | $180.40 | $179.85 | $180.40 | $180.40 | 488.00 |
| July 17, 2026 | $179.79 | $179.80 | $179.70 | $179.70 | $179.70 | 720.00 |
| July 17, 2026 | $179.70 | $179.80 | $179.63 | $179.80 | $179.80 | 407.00 |
| July 17, 2026 | $179.70 | $180.40 | $179.70 | $180.40 | $180.40 | 201.00 |
| July 17, 2026 | $179.70 | $179.70 | $179.70 | $179.70 | $179.70 | 199.00 |
| July 17, 2026 | $179.70 | $179.70 | $179.70 | $179.70 | $179.70 | 312.00 |
| July 17, 2026 | $179.80 | $179.80 | $179.80 | $179.80 | $179.80 | 312.00 |
| July 17, 2026 | $179.65 | $179.65 | $179.65 | $179.65 | $179.65 | 281.00 |
| July 17, 2026 | $179.80 | $179.80 | $179.65 | $179.65 | $179.65 | 1.40K |
| July 17, 2026 | $179.80 | $179.80 | $179.80 | $179.80 | $179.80 | 1.04K |
| July 17, 2026 | $179.71 | $179.80 | $179.71 | $179.80 | $179.80 | 477.00 |
| July 17, 2026 | $179.70 | $179.70 | $179.70 | $179.70 | $179.70 | 551.00 |
| July 17, 2026 | $179.65 | $179.65 | $179.65 | $179.65 | $179.65 | 551.00 |
| July 17, 2026 | $179.66 | $179.66 | $179.66 | $179.66 | $179.66 | 25.00 |
| July 17, 2026 | $179.96 | $179.96 | $179.96 | $179.96 | $179.96 | 206.00 |
| July 17, 2026 | $179.66 | $179.66 | $179.66 | $179.66 | $179.66 | 24.00 |
| July 17, 2026 | $179.75 | $179.75 | $179.75 | $179.75 | $179.75 | 68.00 |
| July 17, 2026 | $179.90 | $179.90 | $179.90 | $179.90 | $179.90 | 56.00 |
| July 17, 2026 | $180.00 | $180.00 | $180.00 | $180.00 | $180.00 | 278.00 |
| July 17, 2026 | $179.68 | $179.68 | $179.68 | $179.68 | $179.68 | 56.00 |
| July 17, 2026 | $179.51 | $179.51 | $179.51 | $179.51 | $179.51 | 181.00 |
| July 17, 2026 | $179.51 | $179.51 | $179.51 | $179.51 | $179.51 | 582.00 |
| July 17, 2026 | $179.96 | $179.96 | $179.96 | $179.96 | $179.96 | 314.00 |
| July 17, 2026 | $179.51 | $179.97 | $179.51 | $179.97 | $179.97 | 363.00 |
| July 17, 2026 | $180.00 | $180.00 | $180.00 | $180.00 | $180.00 | 95.00 |
| July 17, 2026 | $179.92 | $179.92 | $179.90 | $179.90 | $179.90 | 393.00 |
| July 17, 2026 | $180.00 | $180.00 | $180.00 | $180.00 | $180.00 | 280.00 |
| July 17, 2026 | $179.99 | $179.99 | $179.99 | $179.99 | $179.99 | 249.00 |
| July 17, 2026 | $180.00 | $180.00 | $180.00 | $180.00 | $180.00 | 487.00 |
| July 17, 2026 | $179.99 | $179.99 | $179.99 | $179.99 | $179.99 | 549.00 |
| July 17, 2026 | $180.00 | $180.00 | $180.00 | $180.00 | $180.00 | 105.00 |
| July 17, 2026 | $179.97 | $180.00 | $179.97 | $180.00 | $180.00 | 628.00 |
| July 17, 2026 | $179.90 | $179.90 | $179.51 | $179.51 | $179.51 | 1.50K |
| July 17, 2026 | $180.15 | $180.15 | $179.97 | $179.97 | $179.97 | 403.00 |
| July 17, 2026 | $180.08 | $180.08 | $180.08 | $180.08 | $180.08 | 1.15K |
| July 17, 2026 | $179.97 | $179.97 | $179.97 | $179.97 | $179.97 | 182.00 |
| July 17, 2026 | $180.39 | $180.39 | $180.39 | $180.39 | $180.39 | 99.00 |
| July 17, 2026 | $179.62 | $180.40 | $179.62 | $180.40 | $180.40 | 291.00 |
| July 17, 2026 | $179.51 | $180.38 | $179.51 | $180.38 | $180.38 | 72.00 |
| July 17, 2026 | $180.40 | $180.40 | $180.40 | $180.40 | $180.40 | 58.00 |
| July 17, 2026 | $180.22 | $180.22 | $180.04 | $180.04 | $180.04 | 1.11K |
| July 17, 2026 | $180.50 | $180.50 | $180.50 | $180.50 | $180.50 | 12.00 |
| July 17, 2026 | $179.50 | $180.49 | $179.50 | $180.04 | $180.04 | 28.00 |
| July 17, 2026 | $180.23 | $180.50 | $180.23 | $180.50 | $180.50 | 98.00 |
| July 17, 2026 | $179.50 | $179.50 | $179.50 | $179.50 | $179.50 | 253.00 |
| July 17, 2026 | $179.50 | $179.50 | $179.50 | $179.50 | $179.50 | 59.00 |
| July 17, 2026 | $180.06 | $180.23 | $180.06 | $180.23 | $180.23 | 1.46K |
| July 17, 2026 | $180.58 | $180.58 | $180.58 | $180.58 | $180.58 | 729.00 |
| July 17, 2026 | $180.58 | $180.58 | $180.47 | $180.47 | $180.47 | 1.02K |
| July 17, 2026 | $180.60 | $180.60 | $180.50 | $180.50 | $180.50 | 584.00 |
| July 17, 2026 | $180.70 | $180.70 | $180.70 | $180.70 | $180.70 | 292.00 |
| July 17, 2026 | $180.28 | $180.28 | $180.28 | $180.28 | $180.28 | 292.00 |
| July 17, 2026 | $180.50 | $180.50 | $180.50 | $180.50 | $180.50 | 292.00 |
| July 17, 2026 | $180.99 | $180.99 | $180.99 | $180.99 | $180.99 | 292.00 |
| July 17, 2026 | $180.92 | $180.92 | $180.92 | $180.92 | $180.92 | 292.00 |
| July 17, 2026 | $181.18 | $181.18 | $180.49 | $180.49 | $180.49 | 311.00 |
| July 17, 2026 | $179.97 | $179.97 | $179.97 | $179.97 | $179.97 | 10.00 |
| July 17, 2026 | $179.64 | $179.64 | $179.64 | $179.64 | $179.64 | 7.00 |
| July 17, 2026 | $180.02 | $181.18 | $180.02 | $181.18 | $181.18 | 347.00 |
| July 17, 2026 | $179.50 | $179.50 | $179.50 | $179.50 | $179.50 | 143.00 |
| July 17, 2026 | $180.73 | $180.73 | $180.73 | $180.73 | $180.73 | 143.00 |
| July 17, 2026 | $180.94 | $180.95 | $180.94 | $180.95 | $180.95 | 347.00 |
| July 17, 2026 | $180.95 | $180.95 | $180.95 | $180.95 | $180.95 | 291.00 |
| July 17, 2026 | $179.00 | $179.00 | $179.00 | $179.00 | $179.00 | 115.00 |
| July 17, 2026 | $180.00 | $180.00 | $180.00 | $180.00 | $180.00 | 156.00 |
| July 17, 2026 | $180.51 | $180.51 | $180.51 | $180.51 | $180.51 | 41.00 |
| July 17, 2026 | $180.37 | $180.37 | $180.37 | $180.37 | $180.37 | 41.00 |
| July 17, 2026 | $180.94 | $180.94 | $180.94 | $180.94 | $180.94 | 217.00 |
| July 17, 2026 | $180.95 | $180.95 | $180.95 | $180.95 | $180.95 | 15.00 |
| July 17, 2026 | $180.00 | $180.54 | $180.00 | $180.54 | $180.54 | 30.00 |
| July 17, 2026 | $180.00 | $180.00 | $179.74 | $179.74 | $179.74 | 449.00 |
| July 17, 2026 | $179.98 | $179.98 | $179.98 | $179.98 | $179.98 | 540.00 |
| July 17, 2026 | $180.00 | $180.00 | $179.83 | $180.00 | $180.00 | 1.33K |
| July 17, 2026 | $180.32 | $180.32 | $180.32 | $180.32 | $180.32 | 222.00 |
| July 17, 2026 | $180.20 | $180.20 | $180.20 | $180.20 | $180.20 | 222.00 |
| July 17, 2026 | $180.63 | $180.63 | $180.63 | $180.63 | $180.63 | 209.00 |
| July 17, 2026 | $180.64 | $180.64 | $180.64 | $180.64 | $180.64 | 89.00 |
| July 17, 2026 | $180.52 | $180.52 | $180.52 | $180.52 | $180.52 | 89.00 |
| July 17, 2026 | $180.62 | $180.62 | $180.10 | $180.10 | $180.10 | 267.00 |
| July 17, 2026 | $180.11 | $180.75 | $180.11 | $180.75 | $180.75 | 192.00 |
| July 17, 2026 | $180.38 | $180.75 | $180.28 | $180.74 | $180.74 | 412.00 |
| July 17, 2026 | $180.33 | $180.33 | $180.33 | $180.33 | $180.33 | 300.00 |
| July 17, 2026 | $180.69 | $180.69 | $180.69 | $180.69 | $180.69 | 7.00 |
| July 17, 2026 | $180.69 | $180.69 | $180.69 | $180.69 | $180.69 | 7.00 |
| July 17, 2026 | $180.74 | $180.74 | $180.74 | $180.74 | $180.74 | 504.00 |
| July 17, 2026 | $180.75 | $180.75 | $180.75 | $180.75 | $180.75 | 269.00 |
| July 17, 2026 | $180.74 | $180.74 | $180.74 | $180.74 | $180.74 | 22.00 |
| July 17, 2026 | $180.40 | $180.40 | $180.25 | $180.25 | $180.25 | 44.00 |
| July 17, 2026 | $180.50 | $180.50 | $180.50 | $180.50 | $180.50 | 22.00 |
| July 17, 2026 | $180.95 | $180.95 | $180.31 | $180.31 | $180.31 | 1.06K |
| July 17, 2026 | $180.94 | $180.94 | $180.60 | $180.60 | $180.60 | 1.11K |
| July 17, 2026 | $180.50 | $180.50 | $180.10 | $180.10 | $180.10 | 1.19K |
| July 17, 2026 | $181.18 | $181.18 | $181.18 | $181.18 | $181.18 | 134.00 |
| July 17, 2026 | $180.01 | $180.01 | $180.01 | $180.01 | $180.01 | 134.00 |
| July 17, 2026 | $181.18 | $181.18 | $180.20 | $180.20 | $180.20 | 1.39K |
| July 17, 2026 | $180.07 | $180.50 | $180.07 | $180.50 | $180.50 | 931.00 |
| July 17, 2026 | $180.45 | $180.45 | $180.45 | $180.45 | $180.45 | 378.00 |
| July 17, 2026 | $180.22 | $180.22 | $180.22 | $180.22 | $180.22 | 157.00 |
| July 17, 2026 | $180.09 | $180.30 | $180.09 | $180.30 | $180.30 | 65.00 |
| July 17, 2026 | $181.18 | $181.18 | $180.50 | $180.50 | $180.50 | 177.00 |
| July 17, 2026 | $180.28 | $181.28 | $180.00 | $181.28 | $181.28 | 521.00 |
| July 17, 2026 | $180.91 | $180.91 | $180.15 | $180.91 | $180.91 | 1.02K |
| July 17, 2026 | $180.99 | $180.99 | $180.89 | $180.91 | $180.91 | 538.00 |
| July 17, 2026 | $180.60 | $180.60 | $180.60 | $180.60 | $180.60 | 210.00 |
| July 17, 2026 | $181.18 | $181.18 | $180.59 | $180.60 | $180.60 | 471.00 |
| July 17, 2026 | $179.50 | $180.60 | $179.50 | $180.50 | $180.50 | 880.00 |
| July 17, 2026 | $180.22 | $181.18 | $180.22 | $180.60 | $180.60 | 1.25K |
| July 17, 2026 | $181.13 | $181.13 | $180.56 | $180.60 | $180.60 | 1.01K |
| July 17, 2026 | $180.80 | $180.80 | $180.55 | $180.55 | $180.55 | 98.00 |
| July 17, 2026 | $180.52 | $181.18 | $180.52 | $180.80 | $180.80 | 1.67K |
| July 17, 2026 | $181.00 | $181.00 | $180.52 | $180.52 | $180.52 | 539.00 |
| July 17, 2026 | $181.28 | $181.28 | $180.94 | $180.94 | $180.94 | 380.00 |
| July 17, 2026 | $180.51 | $180.51 | $180.51 | $180.51 | $180.51 | 190.00 |
| July 17, 2026 | $181.29 | $181.29 | $181.29 | $181.29 | $181.29 | 1.43K |
| July 17, 2026 | $181.93 | $181.93 | $181.18 | $181.18 | $181.18 | 83.50K |
| July 17, 2026 | $181.68 | $181.96 | $181.64 | $181.96 | $181.96 | 47.16K |
| July 17, 2026 | $181.45 | $181.62 | $181.23 | $181.62 | $181.62 | 41.04K |
| July 17, 2026 | $181.38 | $181.45 | $181.25 | $181.32 | $181.32 | 28.55K |
| July 17, 2026 | $181.12 | $181.47 | $181.09 | $181.29 | $181.29 | 38.09K |
| July 17, 2026 | $181.00 | $181.16 | $180.80 | $181.16 | $181.16 | 12.93K |
| July 17, 2026 | $180.70 | $180.97 | $180.70 | $180.97 | $180.97 | 13.85K |
| July 17, 2026 | $180.84 | $180.99 | $180.69 | $180.69 | $180.69 | 18.94K |
| July 17, 2026 | $180.90 | $180.96 | $180.84 | $180.87 | $180.87 | 16.66K |
| July 17, 2026 | $181.11 | $181.15 | $180.86 | $180.86 | $180.86 | 7.80K |
| July 17, 2026 | $181.01 | $181.32 | $180.97 | $181.21 | $181.21 | 35.12K |
| July 17, 2026 | $180.97 | $181.13 | $180.97 | $181.13 | $181.13 | 7.05K |
| July 17, 2026 | $180.86 | $181.06 | $180.86 | $181.01 | $181.01 | 8.87K |
| July 17, 2026 | $181.13 | $181.15 | $180.85 | $180.85 | $180.85 | 14.10K |
| July 17, 2026 | $181.13 | $181.18 | $181.05 | $181.05 | $181.05 | 9.83K |
| July 17, 2026 | $181.07 | $181.14 | $181.00 | $181.14 | $181.14 | 2.61K |
| July 17, 2026 | $181.21 | $181.28 | $181.04 | $181.07 | $181.07 | 10.56K |
| July 17, 2026 | $181.27 | $181.27 | $181.10 | $181.22 | $181.22 | 5.27K |
| July 17, 2026 | $180.97 | $181.20 | $180.97 | $181.11 | $181.11 | 4.46K |
| July 17, 2026 | $180.95 | $181.19 | $180.95 | $180.98 | $180.98 | 21.50K |
| July 17, 2026 | $180.92 | $181.16 | $180.92 | $181.16 | $181.16 | 3.00K |
| July 17, 2026 | $180.91 | $181.08 | $180.90 | $180.92 | $180.92 | 9.77K |
| July 17, 2026 | $181.38 | $181.38 | $180.97 | $181.00 | $181.00 | 9.43K |
| July 17, 2026 | $181.31 | $181.31 | $181.10 | $181.10 | $181.10 | 3.14K |
| July 17, 2026 | $181.30 | $181.42 | $181.25 | $181.31 | $181.31 | 4.60K |
| July 17, 2026 | $181.59 | $181.61 | $181.42 | $181.42 | $181.42 | 10.01K |
| July 17, 2026 | $181.03 | $181.41 | $181.03 | $181.32 | $181.32 | 5.74K |
| July 17, 2026 | $181.68 | $181.69 | $181.04 | $181.26 | $181.26 | 11.15K |
| July 17, 2026 | $181.65 | $181.76 | $181.35 | $181.76 | $181.76 | 2.82K |
| July 17, 2026 | $181.43 | $181.65 | $181.31 | $181.65 | $181.65 | 8.03K |
| July 17, 2026 | $181.84 | $181.84 | $181.39 | $181.39 | $181.39 | 7.71K |
| July 17, 2026 | $181.78 | $181.99 | $181.76 | $181.84 | $181.84 | 3.49K |
| July 17, 2026 | $181.37 | $181.65 | $181.34 | $181.65 | $181.65 | 3.07K |
| July 17, 2026 | $181.27 | $181.49 | $181.27 | $181.33 | $181.33 | 5.16K |
| July 17, 2026 | $181.48 | $181.48 | $181.24 | $181.24 | $181.24 | 2.21K |
| July 17, 2026 | $181.69 | $181.71 | $181.52 | $181.52 | $181.52 | 4.11K |
| July 17, 2026 | $181.51 | $181.75 | $181.51 | $181.69 | $181.69 | 3.37K |
| July 17, 2026 | $181.65 | $181.74 | $181.63 | $181.63 | $181.63 | 1.05K |
| July 17, 2026 | $181.36 | $181.80 | $181.24 | $181.72 | $181.72 | 5.81K |
| July 17, 2026 | $181.29 | $181.36 | $181.28 | $181.36 | $181.36 | 2.36K |
| July 17, 2026 | $181.33 | $181.46 | $181.20 | $181.29 | $181.29 | 3.89K |
| July 17, 2026 | $181.06 | $181.32 | $181.06 | $181.32 | $181.32 | 2.62K |
| July 17, 2026 | $181.16 | $181.16 | $180.81 | $181.10 | $181.10 | 3.69K |
| July 17, 2026 | $181.03 | $181.26 | $181.03 | $181.16 | $181.16 | 2.22K |
| July 17, 2026 | $181.10 | $181.17 | $180.99 | $181.03 | $181.03 | 5.54K |
| July 17, 2026 | $181.10 | $181.17 | $181.00 | $181.14 | $181.14 | 3.87K |
| July 17, 2026 | $181.30 | $181.30 | $180.75 | $181.00 | $181.00 | 15.06K |
| July 17, 2026 | $181.34 | $181.41 | $181.04 | $181.29 | $181.29 | 1.60K |
| July 17, 2026 | $181.40 | $181.41 | $181.10 | $181.13 | $181.13 | 5.15K |
| July 17, 2026 | $181.42 | $181.50 | $181.22 | $181.38 | $181.38 | 1.17K |
| July 17, 2026 | $181.43 | $181.45 | $181.42 | $181.45 | $181.45 | 786.00 |
| July 17, 2026 | $181.41 | $181.52 | $181.41 | $181.41 | $181.41 | 1.55K |
| July 17, 2026 | $181.38 | $181.41 | $181.38 | $181.41 | $181.41 | 1.11K |
| July 17, 2026 | $181.55 | $181.55 | $181.35 | $181.41 | $181.41 | 6.78K |
| July 17, 2026 | $181.65 | $181.65 | $181.51 | $181.59 | $181.59 | 1.74K |
| July 17, 2026 | $181.56 | $181.56 | $181.49 | $181.49 | $181.49 | 3.57K |
| July 17, 2026 | $181.55 | $181.55 | $181.46 | $181.53 | $181.53 | 1.99K |
| July 17, 2026 | $182.14 | $182.14 | $181.69 | $181.69 | $181.69 | 4.53K |
| July 17, 2026 | $182.19 | $182.19 | $182.08 | $182.19 | $182.19 | 2.87K |
| July 17, 2026 | $182.09 | $182.31 | $182.09 | $182.20 | $182.20 | 1.34K |
| July 17, 2026 | $182.50 | $182.50 | $182.18 | $182.18 | $182.18 | 1.63K |
| July 17, 2026 | $182.04 | $182.27 | $182.04 | $182.27 | $182.27 | 2.12K |
| July 17, 2026 | $182.26 | $182.30 | $182.02 | $182.06 | $182.06 | 6.04K |
| July 17, 2026 | $182.23 | $182.31 | $182.22 | $182.26 | $182.26 | 2.46K |
| July 17, 2026 | $182.22 | $182.25 | $182.04 | $182.25 | $182.25 | 2.71K |
| July 17, 2026 | $182.07 | $182.14 | $181.99 | $182.09 | $182.09 | 13.35K |
| July 17, 2026 | $181.93 | $182.16 | $181.92 | $182.16 | $182.16 | 2.42K |
| July 17, 2026 | $181.87 | $182.02 | $181.87 | $182.00 | $182.00 | 2.98K |
| July 17, 2026 | $182.09 | $182.09 | $181.89 | $182.00 | $182.00 | 3.04K |
| July 17, 2026 | $181.96 | $181.97 | $181.86 | $181.92 | $181.92 | 2.89K |
| July 17, 2026 | $181.83 | $182.04 | $181.83 | $181.99 | $181.99 | 1.32K |
| July 17, 2026 | $181.80 | $181.95 | $181.74 | $181.84 | $181.84 | 2.71K |
| July 17, 2026 | $181.51 | $181.75 | $181.51 | $181.70 | $181.70 | 7.05K |
| July 17, 2026 | $181.39 | $181.57 | $181.21 | $181.40 | $181.40 | 3.61K |
| July 17, 2026 | $181.37 | $181.43 | $181.33 | $181.43 | $181.43 | 3.06K |
| July 17, 2026 | $181.27 | $181.56 | $181.27 | $181.32 | $181.32 | 8.20K |
| July 17, 2026 | $181.29 | $181.33 | $181.21 | $181.32 | $181.32 | 8.41K |
| July 17, 2026 | $181.37 | $181.37 | $181.26 | $181.37 | $181.37 | 277.00 |
| July 17, 2026 | $181.29 | $181.37 | $181.29 | $181.37 | $181.37 | 1.04K |
| July 17, 2026 | $181.56 | $181.57 | $181.30 | $181.30 | $181.30 | 3.56K |
| July 17, 2026 | $181.56 | $181.78 | $181.52 | $181.56 | $181.56 | 3.11K |
| July 17, 2026 | $181.42 | $181.78 | $181.42 | $181.78 | $181.78 | 2.35K |
| July 17, 2026 | $181.76 | $181.88 | $181.42 | $181.42 | $181.42 | 4.82K |
| July 17, 2026 | $181.96 | $181.96 | $181.81 | $181.81 | $181.81 | 1.25K |
| July 17, 2026 | $181.81 | $181.81 | $181.65 | $181.77 | $181.77 | 992.00 |
| July 17, 2026 | $181.74 | $181.92 | $181.66 | $181.81 | $181.81 | 747.00 |
| July 17, 2026 | $182.04 | $182.04 | $181.80 | $181.83 | $181.83 | 2.09K |
| July 17, 2026 | $182.00 | $182.03 | $181.93 | $182.03 | $182.03 | 2.24K |
| July 17, 2026 | $182.34 | $182.34 | $182.21 | $182.33 | $182.33 | 1.26K |
| July 17, 2026 | $182.04 | $182.30 | $182.04 | $182.16 | $182.16 | 2.95K |
| July 17, 2026 | $182.04 | $182.04 | $181.91 | $182.04 | $182.04 | 1.13K |
| July 17, 2026 | $182.04 | $182.23 | $182.04 | $182.04 | $182.04 | 916.00 |
| July 17, 2026 | $182.10 | $182.13 | $182.04 | $182.04 | $182.04 | 1.07K |
| July 17, 2026 | $182.07 | $182.15 | $182.00 | $182.03 | $182.03 | 1.91K |
| July 17, 2026 | $181.91 | $182.07 | $181.90 | $182.01 | $182.01 | 4.40K |
| July 17, 2026 | $181.99 | $182.03 | $181.90 | $182.02 | $182.02 | 937.00 |
| July 17, 2026 | $182.13 | $182.19 | $182.13 | $182.14 | $182.14 | 1.45K |
| July 17, 2026 | $182.09 | $182.17 | $182.09 | $182.12 | $182.12 | 1.33K |
| July 17, 2026 | $182.34 | $182.34 | $181.92 | $181.92 | $181.92 | 2.77K |
| July 17, 2026 | $182.08 | $182.08 | $181.89 | $181.89 | $181.89 | 1.30K |
| July 17, 2026 | $181.82 | $182.13 | $181.79 | $182.13 | $182.13 | 6.11K |
| July 17, 2026 | $182.09 | $182.09 | $181.88 | $182.07 | $182.07 | 670.00 |
| July 17, 2026 | $182.09 | $182.09 | $181.99 | $181.99 | $181.99 | 1.73K |
| July 17, 2026 | $182.15 | $182.16 | $181.98 | $181.98 | $181.98 | 3.43K |
| July 17, 2026 | $182.40 | $182.40 | $182.04 | $182.22 | $182.22 | 1.90K |
| July 17, 2026 | $182.23 | $182.25 | $182.04 | $182.25 | $182.25 | 1.74K |
| July 17, 2026 | $182.03 | $182.38 | $181.98 | $182.23 | $182.23 | 13.55K |
| July 17, 2026 | $182.42 | $182.42 | $182.13 | $182.13 | $182.13 | 2.73K |
| July 17, 2026 | $182.26 | $182.43 | $182.26 | $182.43 | $182.43 | 2.20K |
| July 17, 2026 | $182.31 | $182.47 | $182.31 | $182.32 | $182.32 | 1.92K |
| July 17, 2026 | $182.56 | $182.56 | $182.31 | $182.53 | $182.53 | 5.21K |
| July 17, 2026 | $182.58 | $182.85 | $182.55 | $182.55 | $182.55 | 5.08K |
| July 17, 2026 | $182.86 | $182.86 | $182.52 | $182.75 | $182.75 | 2.30K |
| July 17, 2026 | $183.15 | $183.22 | $182.62 | $183.22 | $183.22 | 6.36K |
| July 17, 2026 | $182.81 | $183.29 | $182.76 | $183.29 | $183.29 | 5.68K |
| July 17, 2026 | $182.75 | $182.83 | $182.63 | $182.83 | $182.83 | 717.84 |
| July 17, 2026 | $182.78 | $182.80 | $182.68 | $182.68 | $182.68 | 2.05K |
| July 17, 2026 | $182.62 | $182.89 | $182.62 | $182.74 | $182.74 | 2.68K |
| July 17, 2026 | $182.72 | $182.72 | $182.51 | $182.51 | $182.51 | 2.42K |
| July 17, 2026 | $182.86 | $182.88 | $182.51 | $182.52 | $182.52 | 5.64K |
| July 17, 2026 | $182.76 | $182.85 | $182.75 | $182.77 | $182.77 | 3.46K |
| July 17, 2026 | $182.83 | $182.94 | $182.67 | $182.73 | $182.73 | 6.02K |
| July 17, 2026 | $183.02 | $183.05 | $182.76 | $183.02 | $183.02 | 2.06K |
| July 17, 2026 | $182.65 | $182.90 | $182.65 | $182.88 | $182.88 | 5.27K |
| July 17, 2026 | $182.64 | $182.85 | $182.64 | $182.74 | $182.74 | 1.34K |
| July 17, 2026 | $182.66 | $182.75 | $182.66 | $182.70 | $182.70 | 3.04K |
| July 17, 2026 | $182.81 | $182.81 | $182.57 | $182.60 | $182.60 | 3.53K |
| July 17, 2026 | $182.82 | $182.82 | $182.67 | $182.80 | $182.80 | 2.81K |
| July 17, 2026 | $182.66 | $182.82 | $182.62 | $182.82 | $182.82 | 7.42K |
| July 17, 2026 | $183.09 | $183.09 | $182.72 | $182.82 | $182.82 | 5.49K |
| July 17, 2026 | $183.16 | $183.16 | $182.94 | $183.09 | $183.09 | 991.00 |
| July 17, 2026 | $183.40 | $183.40 | $183.02 | $183.02 | $183.02 | 6.10K |
| July 17, 2026 | $183.41 | $183.49 | $183.23 | $183.49 | $183.49 | 1.26K |
| July 17, 2026 | $183.28 | $183.45 | $183.28 | $183.41 | $183.41 | 3.14K |
| July 17, 2026 | $183.28 | $183.54 | $183.24 | $183.40 | $183.40 | 5.50K |
| July 17, 2026 | $183.16 | $183.16 | $183.00 | $183.01 | $183.01 | 18.35K |
| July 17, 2026 | $183.52 | $183.55 | $183.14 | $183.14 | $183.14 | 2.28K |
| July 17, 2026 | $183.49 | $183.65 | $183.35 | $183.52 | $183.52 | 2.19K |
| July 17, 2026 | $183.42 | $183.47 | $183.14 | $183.40 | $183.40 | 4.94K |
| July 17, 2026 | $183.58 | $183.64 | $183.50 | $183.50 | $183.50 | 3.13K |
| July 17, 2026 | $183.74 | $183.82 | $183.57 | $183.69 | $183.69 | 2.21K |
| July 17, 2026 | $183.84 | $183.99 | $183.83 | $183.83 | $183.83 | 3.31K |
| July 17, 2026 | $183.68 | $183.88 | $183.68 | $183.84 | $183.84 | 2.74K |
| July 17, 2026 | $183.87 | $183.87 | $183.72 | $183.72 | $183.72 | 175.00 |
| July 17, 2026 | $184.07 | $184.07 | $183.82 | $183.82 | $183.82 | 3.42K |
| July 17, 2026 | $183.91 | $184.07 | $183.91 | $184.06 | $184.06 | 2.31K |
| July 17, 2026 | $183.88 | $184.08 | $183.87 | $183.87 | $183.87 | 3.18K |
| July 17, 2026 | $184.16 | $184.16 | $183.87 | $184.06 | $184.06 | 1.11K |
| July 17, 2026 | $184.25 | $184.25 | $183.88 | $184.16 | $184.16 | 10.73K |
| July 17, 2026 | $184.13 | $184.26 | $184.00 | $184.26 | $184.26 | 1.41K |
| July 17, 2026 | $184.26 | $184.26 | $184.05 | $184.13 | $184.13 | 5.00K |
| July 17, 2026 | $184.03 | $184.08 | $184.02 | $184.05 | $184.05 | 3.32K |
| July 17, 2026 | $183.64 | $184.01 | $183.64 | $184.01 | $184.01 | 571.00 |
| July 17, 2026 | $183.79 | $183.99 | $183.64 | $183.64 | $183.64 | 3.53K |
| July 17, 2026 | $183.66 | $183.68 | $183.66 | $183.68 | $183.68 | 100.00 |
| July 17, 2026 | $183.54 | $183.78 | $183.54 | $183.68 | $183.68 | 3.12K |
| July 17, 2026 | $183.64 | $183.64 | $183.41 | $183.43 | $183.43 | 4.53K |
| July 17, 2026 | $183.52 | $183.63 | $183.51 | $183.63 | $183.63 | 1.71K |
| July 17, 2026 | $183.50 | $183.61 | $183.50 | $183.59 | $183.59 | 731.40 |
| July 17, 2026 | $183.64 | $183.64 | $183.40 | $183.50 | $183.50 | 2.72K |
| July 17, 2026 | $183.70 | $183.71 | $183.50 | $183.64 | $183.64 | 1.15K |
| July 17, 2026 | $183.71 | $183.71 | $183.50 | $183.70 | $183.70 | 2.11K |
| July 17, 2026 | $183.56 | $183.72 | $183.50 | $183.71 | $183.71 | 1.56K |
| July 17, 2026 | $183.60 | $183.74 | $183.60 | $183.72 | $183.72 | 3.32K |
| July 17, 2026 | $184.20 | $184.26 | $183.58 | $183.58 | $183.58 | 9.17K |
| July 17, 2026 | $184.26 | $184.27 | $184.08 | $184.27 | $184.27 | 4.76K |
| July 17, 2026 | $183.94 | $184.26 | $183.85 | $184.26 | $184.26 | 3.52K |
| July 17, 2026 | $184.00 | $184.00 | $183.95 | $184.00 | $184.00 | 52.42K |
| July 17, 2026 | $183.60 | $183.96 | $183.60 | $183.96 | $183.96 | 3.51K |
| July 17, 2026 | $183.48 | $183.60 | $183.48 | $183.56 | $183.56 | 1.59K |
| July 17, 2026 | $183.48 | $183.60 | $183.48 | $183.53 | $183.53 | 1.94K |
| July 17, 2026 | $183.55 | $183.60 | $183.45 | $183.49 | $183.49 | 364.00 |
| July 17, 2026 | $183.51 | $183.65 | $183.45 | $183.45 | $183.45 | 2.27K |
| July 17, 2026 | $183.81 | $183.81 | $183.50 | $183.53 | $183.53 | 6.57K |
| July 17, 2026 | $183.80 | $183.80 | $183.66 | $183.73 | $183.73 | 4.11K |
| July 17, 2026 | $183.71 | $183.71 | $183.52 | $183.52 | $183.52 | 1.21K |
| July 17, 2026 | $183.71 | $183.82 | $183.52 | $183.52 | $183.52 | 2.31K |
| July 17, 2026 | $183.71 | $183.86 | $183.70 | $183.82 | $183.82 | 2.38K |
| July 17, 2026 | $183.95 | $184.04 | $183.71 | $183.71 | $183.71 | 3.67K |
| July 17, 2026 | $183.61 | $183.90 | $183.61 | $183.89 | $183.89 | 3.37K |
| July 17, 2026 | $183.62 | $183.83 | $183.62 | $183.78 | $183.78 | 402.00 |
| July 17, 2026 | $183.62 | $183.62 | $183.50 | $183.62 | $183.62 | 1.38K |
| July 17, 2026 | $183.52 | $183.79 | $183.33 | $183.79 | $183.79 | 1.52K |
| July 17, 2026 | $183.63 | $183.63 | $183.45 | $183.61 | $183.61 | 1.16K |
| July 17, 2026 | $183.55 | $183.97 | $183.55 | $183.82 | $183.82 | 4.85K |
| July 17, 2026 | $183.47 | $183.66 | $183.33 | $183.66 | $183.66 | 4.32K |