Repligen Corporation
RGEN · NASDAQ
Market closed$147.25$-1.30 (-0.88%)After hours $147.25 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $147.25 | $147.25 | $147.25 | $147.25 | $147.25 | 1.03K |
| July 17, 2026 | $147.25 | $147.25 | $147.25 | $147.25 | $147.25 | 6.16K |
| July 17, 2026 | $147.25 | $147.25 | $147.25 | $147.25 | $147.25 | 80.55K |
| July 17, 2026 | $147.36 | $147.44 | $147.16 | $147.16 | $147.16 | 26.28K |
| July 17, 2026 | $147.36 | $147.36 | $147.36 | $147.36 | $147.36 | 4.44K |
| July 17, 2026 | $147.46 | $147.46 | $147.35 | $147.36 | $147.36 | 8.76K |
| July 17, 2026 | $147.16 | $147.34 | $147.16 | $147.34 | $147.34 | 3.84K |
| July 17, 2026 | $147.18 | $147.34 | $146.85 | $147.10 | $147.10 | 9.53K |
| July 17, 2026 | $146.48 | $147.02 | $146.48 | $146.85 | $146.85 | 16.18K |
| July 17, 2026 | $146.57 | $146.60 | $146.57 | $146.60 | $146.60 | 11.56K |
| July 17, 2026 | $146.71 | $146.71 | $146.45 | $146.47 | $146.47 | 9.36K |
| July 17, 2026 | $146.46 | $146.71 | $146.46 | $146.71 | $146.71 | 7.32K |
| July 17, 2026 | $146.58 | $146.58 | $146.39 | $146.46 | $146.46 | 2.74K |
| July 17, 2026 | $146.58 | $146.58 | $146.37 | $146.37 | $146.37 | 870.00 |
| July 17, 2026 | $146.60 | $146.60 | $146.38 | $146.38 | $146.38 | 1.06K |
| July 17, 2026 | $146.54 | $146.54 | $146.39 | $146.39 | $146.39 | 2.15K |
| July 17, 2026 | $146.69 | $146.82 | $146.51 | $146.82 | $146.82 | 2.57K |
| July 17, 2026 | $146.90 | $146.91 | $146.74 | $146.74 | $146.74 | 3.44K |
| July 17, 2026 | $146.73 | $146.86 | $146.73 | $146.86 | $146.86 | 1.13K |
| July 17, 2026 | $146.63 | $146.73 | $146.63 | $146.73 | $146.73 | 1.92K |
| July 17, 2026 | $146.49 | $146.49 | $146.37 | $146.37 | $146.37 | 3.51K |
| July 17, 2026 | $146.30 | $146.50 | $146.30 | $146.37 | $146.37 | 2.79K |
| July 17, 2026 | $146.29 | $146.29 | $146.27 | $146.29 | $146.29 | 1.63K |
| July 17, 2026 | $146.29 | $146.29 | $146.29 | $146.29 | $146.29 | 990.00 |
| July 17, 2026 | $146.21 | $146.43 | $146.21 | $146.43 | $146.43 | 2.57K |
| July 17, 2026 | $146.47 | $146.47 | $146.39 | $146.40 | $146.40 | 4.14K |
| July 17, 2026 | $146.51 | $146.51 | $146.43 | $146.43 | $146.43 | 3.23K |
| July 17, 2026 | $146.51 | $146.51 | $146.51 | $146.51 | $146.51 | 437.00 |
| July 17, 2026 | $146.51 | $146.51 | $146.51 | $146.51 | $146.51 | 1.04K |
| July 17, 2026 | $146.51 | $146.51 | $146.51 | $146.51 | $146.51 | 237.00 |
| July 17, 2026 | $146.58 | $146.58 | $146.58 | $146.58 | $146.58 | 1.34K |
| July 17, 2026 | $146.74 | $146.90 | $146.66 | $146.74 | $146.74 | 6.52K |
| July 17, 2026 | $146.92 | $146.92 | $146.80 | $146.81 | $146.81 | 604.00 |
| July 17, 2026 | $146.75 | $146.81 | $146.75 | $146.81 | $146.81 | 1.17K |
| July 17, 2026 | $146.86 | $146.86 | $146.82 | $146.82 | $146.82 | 1.62K |
| July 17, 2026 | $146.69 | $146.70 | $146.69 | $146.70 | $146.70 | 955.00 |
| July 17, 2026 | $146.68 | $146.68 | $146.68 | $146.68 | $146.68 | 943.00 |
| July 17, 2026 | $146.68 | $146.68 | $146.68 | $146.68 | $146.68 | 800.00 |
| July 17, 2026 | $146.72 | $146.72 | $146.72 | $146.72 | $146.72 | 1.01K |
| July 17, 2026 | $146.66 | $146.85 | $146.59 | $146.80 | $146.80 | 3.68K |
| July 17, 2026 | $146.67 | $146.67 | $146.55 | $146.55 | $146.55 | 2.19K |
| July 17, 2026 | $146.48 | $146.48 | $146.46 | $146.46 | $146.46 | 821.00 |
| July 17, 2026 | $146.46 | $146.46 | $146.46 | $146.46 | $146.46 | 1.36K |
| July 17, 2026 | $146.46 | $146.46 | $146.46 | $146.46 | $146.46 | 935.00 |
| July 17, 2026 | $146.71 | $146.71 | $146.48 | $146.48 | $146.48 | 1.72K |
| July 17, 2026 | $146.41 | $146.66 | $146.41 | $146.66 | $146.66 | 2.15K |
| July 17, 2026 | $146.43 | $146.43 | $146.43 | $146.43 | $146.43 | 557.00 |
| July 17, 2026 | $146.42 | $146.43 | $146.42 | $146.42 | $146.42 | 714.00 |
| July 17, 2026 | $146.44 | $146.44 | $146.42 | $146.42 | $146.42 | 7.17K |
| July 17, 2026 | $146.60 | $146.60 | $146.60 | $146.60 | $146.60 | 221.00 |
| July 17, 2026 | $146.50 | $146.54 | $146.45 | $146.45 | $146.45 | 1.76K |
| July 17, 2026 | $146.44 | $146.44 | $146.44 | $146.44 | $146.44 | 1.24K |
| July 17, 2026 | $146.31 | $146.34 | $146.31 | $146.34 | $146.34 | 2.01K |
| July 17, 2026 | $146.43 | $146.45 | $146.43 | $146.45 | $146.45 | 2.07K |
| July 17, 2026 | $146.50 | $146.61 | $146.50 | $146.61 | $146.61 | 251.00 |
| July 17, 2026 | $146.43 | $146.58 | $146.40 | $146.40 | $146.40 | 244.00 |
| July 17, 2026 | $146.46 | $146.73 | $146.46 | $146.73 | $146.73 | 666.00 |
| July 17, 2026 | $146.68 | $146.68 | $146.40 | $146.40 | $146.40 | 2.53K |
| July 17, 2026 | $146.60 | $146.71 | $146.60 | $146.71 | $146.71 | 1.26K |
| July 17, 2026 | $146.52 | $146.52 | $146.52 | $146.52 | $146.52 | 643.00 |
| July 17, 2026 | $146.48 | $146.48 | $146.48 | $146.48 | $146.48 | 891.00 |
| July 17, 2026 | $146.40 | $146.40 | $146.40 | $146.40 | $146.40 | 2.46K |
| July 17, 2026 | $146.48 | $146.48 | $146.47 | $146.47 | $146.47 | 484.00 |
| July 17, 2026 | $146.62 | $146.62 | $146.58 | $146.58 | $146.58 | 4.14K |
| July 17, 2026 | $146.78 | $146.78 | $146.74 | $146.74 | $146.74 | 422.21 |
| July 17, 2026 | $146.77 | $146.88 | $146.73 | $146.84 | $146.84 | 14.27K |
| July 17, 2026 | $146.64 | $146.64 | $146.64 | $146.64 | $146.64 | 2.39K |
| July 17, 2026 | $146.74 | $146.74 | $146.74 | $146.74 | $146.74 | 2.55K |
| July 17, 2026 | $146.72 | $146.72 | $146.72 | $146.72 | $146.72 | 2.97K |
| July 17, 2026 | $146.69 | $146.74 | $146.64 | $146.72 | $146.72 | 51.21 |
| July 17, 2026 | $146.65 | $146.71 | $146.64 | $146.71 | $146.71 | 2.30K |
| July 17, 2026 | $146.79 | $146.79 | $146.72 | $146.72 | $146.72 | 2.13K |
| July 17, 2026 | $146.83 | $146.83 | $146.73 | $146.73 | $146.73 | 1.65K |
| July 17, 2026 | $146.88 | $146.88 | $146.88 | $146.88 | $146.88 | 696.00 |
| July 17, 2026 | $146.87 | $146.97 | $146.86 | $146.88 | $146.88 | 114.00 |
| July 17, 2026 | $146.99 | $146.99 | $146.99 | $146.99 | $146.99 | 1.29K |
| July 17, 2026 | $146.93 | $146.99 | $146.79 | $146.94 | $146.94 | 855.79 |
| July 17, 2026 | $146.94 | $146.99 | $146.78 | $146.80 | $146.80 | 110.00 |
| July 17, 2026 | $146.69 | $146.99 | $146.65 | $146.99 | $146.99 | 4.56K |
| July 17, 2026 | $146.76 | $146.76 | $146.65 | $146.65 | $146.65 | 1.74K |
| July 17, 2026 | $146.79 | $146.79 | $146.76 | $146.76 | $146.76 | 1.14K |
| July 17, 2026 | $146.83 | $146.83 | $146.83 | $146.83 | $146.83 | 1.14K |
| July 17, 2026 | $146.80 | $146.84 | $146.77 | $146.83 | $146.83 | 334.79 |
| July 17, 2026 | $146.80 | $146.85 | $146.77 | $146.85 | $146.85 | 1.39K |
| July 17, 2026 | $146.78 | $146.91 | $146.77 | $146.91 | $146.91 | 2.21K |
| July 17, 2026 | $146.77 | $146.78 | $146.77 | $146.78 | $146.78 | 676.00 |
| July 17, 2026 | $146.91 | $146.91 | $146.77 | $146.77 | $146.77 | 1.34K |
| July 17, 2026 | $146.62 | $146.77 | $146.62 | $146.77 | $146.77 | 1.38K |
| July 17, 2026 | $146.97 | $147.13 | $146.89 | $146.89 | $146.89 | 13.20K |
| July 17, 2026 | $147.16 | $147.16 | $147.13 | $147.13 | $147.13 | 701.79 |
| July 17, 2026 | $146.75 | $147.00 | $146.75 | $147.00 | $147.00 | 8.98K |
| July 17, 2026 | $146.51 | $146.55 | $146.51 | $146.55 | $146.55 | 1.58K |
| July 17, 2026 | $146.64 | $146.64 | $146.64 | $146.64 | $146.64 | 890.00 |
| July 17, 2026 | $146.50 | $146.54 | $146.49 | $146.49 | $146.49 | 683.00 |
| July 17, 2026 | $146.61 | $146.61 | $146.50 | $146.50 | $146.50 | 34.11K |
| July 17, 2026 | $146.49 | $146.49 | $146.49 | $146.49 | $146.49 | 240.00 |
| July 17, 2026 | $146.55 | $146.60 | $146.50 | $146.50 | $146.50 | 1.93K |
| July 17, 2026 | $146.83 | $146.83 | $146.41 | $146.71 | $146.71 | 195.79 |
| July 17, 2026 | $146.81 | $146.83 | $146.72 | $146.80 | $146.80 | 256.21 |
| July 17, 2026 | $146.69 | $146.79 | $146.62 | $146.79 | $146.79 | 2.81K |
| July 17, 2026 | $146.53 | $146.53 | $146.53 | $146.53 | $146.53 | 355.00 |
| July 17, 2026 | $146.50 | $146.50 | $146.50 | $146.50 | $146.50 | 709.00 |
| July 17, 2026 | $146.55 | $146.55 | $146.55 | $146.55 | $146.55 | 649.00 |
| July 17, 2026 | $146.55 | $146.55 | $146.55 | $146.55 | $146.55 | 111.00 |
| July 17, 2026 | $146.55 | $146.55 | $146.55 | $146.55 | $146.55 | 1.25K |
| July 17, 2026 | $146.38 | $146.38 | $146.38 | $146.38 | $146.38 | 242.00 |
| July 17, 2026 | $146.38 | $146.38 | $146.38 | $146.38 | $146.38 | 61.00 |
| July 17, 2026 | $146.44 | $146.44 | $146.40 | $146.42 | $146.42 | 1.20K |
| July 17, 2026 | $146.21 | $146.35 | $146.21 | $146.35 | $146.35 | 667.20 |
| July 17, 2026 | $146.21 | $146.21 | $146.21 | $146.21 | $146.21 | — |
| July 17, 2026 | $146.36 | $146.45 | $146.19 | $146.19 | $146.19 | 5.02K |
| July 17, 2026 | $146.52 | $146.52 | $146.52 | $146.52 | $146.52 | 795.00 |
| July 17, 2026 | $146.67 | $146.67 | $146.52 | $146.52 | $146.52 | 4.49K |
| July 17, 2026 | $146.52 | $146.52 | $146.51 | $146.51 | $146.51 | 1.02K |
| July 17, 2026 | $146.49 | $146.49 | $146.49 | $146.49 | $146.49 | 1.41K |
| July 17, 2026 | $146.46 | $146.50 | $146.42 | $146.50 | $146.50 | 981.00 |
| July 17, 2026 | $146.48 | $146.48 | $146.30 | $146.48 | $146.48 | 1.31K |
| July 17, 2026 | $146.57 | $146.72 | $146.43 | $146.49 | $146.49 | 3.85K |
| July 17, 2026 | $146.57 | $146.57 | $146.57 | $146.57 | $146.57 | 225.00 |
| July 17, 2026 | $146.44 | $146.57 | $146.44 | $146.57 | $146.57 | 1.54K |
| July 17, 2026 | $146.53 | $146.53 | $146.32 | $146.32 | $146.32 | 848.00 |
| July 17, 2026 | $146.34 | $146.45 | $146.23 | $146.23 | $146.23 | 121.00 |
| July 17, 2026 | $146.19 | $146.34 | $146.19 | $146.34 | $146.34 | 202.00 |
| July 17, 2026 | $146.34 | $146.37 | $146.33 | $146.37 | $146.37 | 254.00 |
| July 17, 2026 | $146.34 | $146.36 | $146.18 | $146.34 | $146.34 | 560.81 |
| July 17, 2026 | $146.14 | $146.36 | $146.14 | $146.34 | $146.34 | 3.71K |
| July 17, 2026 | $146.23 | $146.29 | $146.20 | $146.29 | $146.29 | 1.56K |
| July 17, 2026 | $146.57 | $146.57 | $146.32 | $146.32 | $146.32 | 2.19K |
| July 17, 2026 | $146.34 | $146.34 | $146.27 | $146.33 | $146.33 | 1.42K |
| July 17, 2026 | $146.48 | $146.48 | $146.48 | $146.48 | $146.48 | 344.00 |
| July 17, 2026 | $146.32 | $146.32 | $146.06 | $146.31 | $146.31 | 333.81 |
| July 17, 2026 | $146.30 | $146.33 | $146.30 | $146.33 | $146.33 | 1.72K |
| July 17, 2026 | $146.04 | $146.17 | $146.01 | $146.17 | $146.17 | 6.98K |
| July 17, 2026 | $145.99 | $145.99 | $145.99 | $145.99 | $145.99 | 959.00 |
| July 17, 2026 | $145.92 | $146.12 | $145.92 | $146.00 | $146.00 | 566.45 |
| July 17, 2026 | $146.01 | $146.01 | $145.98 | $146.01 | $146.01 | 189.55 |
| July 17, 2026 | $146.01 | $146.21 | $145.90 | $146.01 | $146.01 | 213.00 |
| July 17, 2026 | $145.95 | $146.15 | $145.90 | $146.01 | $146.01 | 25.97K |
| July 17, 2026 | $145.90 | $145.90 | $145.79 | $145.79 | $145.79 | 2.65K |
| July 17, 2026 | $145.88 | $145.90 | $145.88 | $145.90 | $145.90 | 820.00 |
| July 17, 2026 | $145.95 | $145.95 | $145.94 | $145.94 | $145.94 | 979.00 |
| July 17, 2026 | $145.95 | $145.95 | $145.95 | $145.95 | $145.95 | 240.00 |
| July 17, 2026 | $146.07 | $146.07 | $146.07 | $146.07 | $146.07 | 353.00 |
| July 17, 2026 | $146.04 | $146.07 | $146.04 | $146.07 | $146.07 | 2.35K |
| July 17, 2026 | $145.83 | $145.97 | $145.83 | $145.83 | $145.83 | 296.06 |
| July 17, 2026 | $145.93 | $145.97 | $145.83 | $145.97 | $145.97 | 229.49 |
| July 17, 2026 | $145.94 | $145.94 | $145.86 | $145.94 | $145.94 | 1.63K |
| July 17, 2026 | $146.04 | $146.04 | $145.83 | $145.83 | $145.83 | 3.07K |
| July 17, 2026 | $146.15 | $146.15 | $146.12 | $146.12 | $146.12 | 825.00 |
| July 17, 2026 | $146.04 | $146.04 | $146.04 | $146.04 | $146.04 | 209.00 |
| July 17, 2026 | $146.17 | $146.23 | $146.08 | $146.08 | $146.08 | 137.96 |
| July 17, 2026 | $146.23 | $146.23 | $146.15 | $146.21 | $146.21 | 1.07K |
| July 17, 2026 | $146.28 | $146.28 | $146.20 | $146.23 | $146.23 | 275.47 |
| July 17, 2026 | $146.39 | $146.39 | $146.20 | $146.20 | $146.20 | 3.29K |
| July 17, 2026 | $146.42 | $146.42 | $146.41 | $146.41 | $146.41 | 715.00 |
| July 17, 2026 | $146.49 | $146.51 | $146.49 | $146.51 | $146.51 | 1.25K |
| July 17, 2026 | $146.21 | $146.50 | $145.93 | $145.93 | $145.93 | 129.47 |
| July 17, 2026 | $146.32 | $146.32 | $146.29 | $146.32 | $146.32 | 996.00 |
| July 17, 2026 | $145.82 | $146.28 | $145.82 | $146.28 | $146.28 | 4.09K |
| July 17, 2026 | $145.87 | $145.87 | $145.65 | $145.87 | $145.87 | 4.81K |
| July 17, 2026 | $145.88 | $145.88 | $145.88 | $145.88 | $145.88 | 364.00 |
| July 17, 2026 | $145.85 | $145.86 | $145.85 | $145.86 | $145.86 | 1.77K |
| July 17, 2026 | $146.04 | $146.05 | $145.96 | $146.04 | $146.04 | 107.69 |
| July 17, 2026 | $146.07 | $146.07 | $146.07 | $146.07 | $146.07 | 434.00 |
| July 17, 2026 | $145.96 | $146.08 | $145.91 | $145.91 | $145.91 | 395.00 |
| July 17, 2026 | $146.12 | $146.12 | $146.10 | $146.12 | $146.12 | 1.78K |
| July 17, 2026 | $145.88 | $145.93 | $145.88 | $145.88 | $145.88 | 2.22K |
| July 17, 2026 | $145.90 | $145.90 | $145.90 | $145.90 | $145.90 | 599.00 |
| July 17, 2026 | $145.84 | $145.88 | $145.75 | $145.84 | $145.84 | 154.68 |
| July 17, 2026 | $145.84 | $145.89 | $145.61 | $145.89 | $145.89 | 72.32 |
| July 17, 2026 | $145.90 | $145.90 | $145.87 | $145.88 | $145.88 | 3.29K |
| July 17, 2026 | $145.45 | $145.91 | $145.45 | $145.91 | $145.91 | 367.32 |
| July 17, 2026 | $145.38 | $145.62 | $145.38 | $145.62 | $145.62 | 2.02K |
| July 17, 2026 | $145.35 | $145.38 | $145.35 | $145.38 | $145.38 | 1.84K |
| July 17, 2026 | $145.26 | $145.26 | $145.26 | $145.26 | $145.26 | 315.00 |
| July 17, 2026 | $145.25 | $145.35 | $145.25 | $145.26 | $145.26 | 2.95K |
| July 17, 2026 | $145.23 | $145.23 | $145.07 | $145.21 | $145.21 | 418.32 |
| July 17, 2026 | $145.26 | $145.26 | $145.20 | $145.23 | $145.23 | 433.00 |
| July 17, 2026 | $145.23 | $145.32 | $145.22 | $145.23 | $145.23 | 85.00 |
| July 17, 2026 | $145.23 | $145.23 | $145.23 | $145.23 | $145.23 | 1.98K |
| July 17, 2026 | $145.25 | $145.33 | $145.22 | $145.33 | $145.33 | 455.51 |
| July 17, 2026 | $145.38 | $145.39 | $145.38 | $145.38 | $145.38 | 4.34K |
| July 17, 2026 | $145.33 | $145.33 | $145.31 | $145.31 | $145.31 | 480.00 |
| July 17, 2026 | $145.39 | $145.39 | $145.39 | $145.39 | $145.39 | 443.00 |
| July 17, 2026 | $145.36 | $145.43 | $145.34 | $145.37 | $145.37 | 349.00 |
| July 17, 2026 | $145.36 | $145.43 | $145.32 | $145.32 | $145.32 | 307.00 |
| July 17, 2026 | $145.33 | $145.33 | $145.33 | $145.33 | $145.33 | 1.20K |
| July 17, 2026 | $145.42 | $145.50 | $145.30 | $145.41 | $145.41 | 357.19 |
| July 17, 2026 | $145.34 | $145.42 | $145.34 | $145.40 | $145.40 | 938.00 |
| July 17, 2026 | $145.47 | $145.47 | $145.34 | $145.34 | $145.34 | 74.81 |
| July 17, 2026 | $145.47 | $145.47 | $145.47 | $145.47 | $145.47 | 1.65K |
| July 17, 2026 | $145.48 | $145.48 | $145.47 | $145.47 | $145.47 | 1.28K |
| July 17, 2026 | $145.56 | $145.56 | $145.48 | $145.48 | $145.48 | 611.00 |
| July 17, 2026 | $145.56 | $145.56 | $145.56 | $145.56 | $145.56 | 447.00 |
| July 17, 2026 | $145.49 | $145.56 | $145.49 | $145.56 | $145.56 | 144.00 |
| July 17, 2026 | $145.63 | $145.63 | $145.63 | $145.63 | $145.63 | 4.07K |
| July 17, 2026 | $145.44 | $145.44 | $145.44 | $145.44 | $145.44 | 24.00 |
| July 17, 2026 | $145.49 | $145.49 | $145.49 | $145.49 | $145.49 | 353.00 |
| July 17, 2026 | $145.48 | $145.48 | $145.48 | $145.48 | $145.48 | 340.00 |
| July 17, 2026 | $145.16 | $145.42 | $145.16 | $145.42 | $145.42 | 2.77K |
| July 17, 2026 | $145.25 | $145.25 | $145.25 | $145.25 | $145.25 | 53.00 |
| July 17, 2026 | $145.25 | $145.25 | $145.25 | $145.25 | $145.25 | 148.00 |
| July 17, 2026 | $145.24 | $145.24 | $145.24 | $145.24 | $145.24 | 44.00 |
| July 17, 2026 | $145.23 | $145.28 | $145.14 | $145.14 | $145.14 | 2.42K |
| July 17, 2026 | $145.47 | $145.47 | $145.47 | $145.47 | $145.47 | — |
| July 17, 2026 | $145.31 | $145.33 | $145.31 | $145.33 | $145.33 | 845.00 |
| July 17, 2026 | $145.37 | $145.37 | $145.37 | $145.37 | $145.37 | 298.00 |
| July 17, 2026 | $145.54 | $145.54 | $145.54 | $145.54 | $145.54 | 701.00 |
| July 17, 2026 | $145.44 | $145.44 | $145.44 | $145.44 | $145.44 | 182.00 |
| July 17, 2026 | $145.55 | $145.55 | $145.55 | $145.55 | $145.55 | 476.00 |
| July 17, 2026 | $145.67 | $145.67 | $145.67 | $145.67 | $145.67 | 82.00 |
| July 17, 2026 | $145.67 | $145.67 | $145.67 | $145.67 | $145.67 | — |
| July 17, 2026 | $145.67 | $145.67 | $145.67 | $145.67 | $145.67 | 2.10K |
| July 17, 2026 | $145.68 | $145.68 | $145.68 | $145.68 | $145.68 | 261.00 |
| July 17, 2026 | $145.42 | $145.74 | $145.37 | $145.73 | $145.73 | 57.00 |
| July 17, 2026 | $145.43 | $145.91 | $145.40 | $145.60 | $145.60 | 491.00 |
| July 17, 2026 | $145.59 | $145.80 | $145.46 | $145.47 | $145.47 | 3.19K |
| July 17, 2026 | $145.11 | $145.44 | $145.11 | $145.44 | $145.44 | 2.62K |
| July 17, 2026 | $145.16 | $145.16 | $145.16 | $145.16 | $145.16 | 348.00 |
| July 17, 2026 | $145.30 | $145.30 | $145.30 | $145.30 | $145.30 | 1.66K |
| July 17, 2026 | $145.50 | $145.53 | $145.31 | $145.50 | $145.50 | 478.00 |
| July 17, 2026 | $145.58 | $145.58 | $145.34 | $145.55 | $145.55 | 343.81 |
| July 17, 2026 | $145.57 | $145.60 | $145.56 | $145.60 | $145.60 | 574.00 |
| July 17, 2026 | $145.66 | $145.66 | $145.49 | $145.54 | $145.54 | 217.19 |
| July 17, 2026 | $145.60 | $145.60 | $145.60 | $145.60 | $145.60 | 2.15K |
| July 17, 2026 | $145.54 | $145.54 | $145.53 | $145.53 | $145.53 | 808.00 |
| July 17, 2026 | $145.63 | $145.63 | $145.27 | $145.52 | $145.52 | 5.90K |
| July 17, 2026 | $145.74 | $145.74 | $145.73 | $145.74 | $145.74 | 90.81 |
| July 17, 2026 | $145.67 | $145.74 | $145.67 | $145.69 | $145.69 | 401.19 |
| July 17, 2026 | $145.72 | $145.74 | $145.72 | $145.73 | $145.73 | 91.00 |
| July 17, 2026 | $145.74 | $145.74 | $145.70 | $145.70 | $145.70 | 3.35K |
| July 17, 2026 | $145.67 | $145.88 | $145.35 | $145.69 | $145.69 | 378.00 |
| July 17, 2026 | $145.74 | $145.74 | $145.74 | $145.74 | $145.74 | 1.80K |
| July 17, 2026 | $145.26 | $145.62 | $145.26 | $145.62 | $145.62 | 9.60K |
| July 17, 2026 | $145.31 | $145.36 | $145.26 | $145.26 | $145.26 | 5.71K |
| July 17, 2026 | $145.42 | $145.42 | $145.27 | $145.27 | $145.27 | 808.00 |
| July 17, 2026 | $145.31 | $145.55 | $145.31 | $145.47 | $145.47 | 1.03K |
| July 17, 2026 | $145.61 | $145.61 | $145.33 | $145.61 | $145.61 | 1.59K |
| July 17, 2026 | $145.37 | $145.37 | $145.31 | $145.31 | $145.31 | 43.00 |
| July 17, 2026 | $145.35 | $145.35 | $145.35 | $145.35 | $145.35 | 567.00 |
| July 17, 2026 | $145.23 | $145.28 | $145.23 | $145.28 | $145.28 | 979.00 |
| July 17, 2026 | $145.87 | $145.91 | $145.87 | $145.91 | $145.91 | 1.95K |
| July 17, 2026 | $145.85 | $145.86 | $145.85 | $145.86 | $145.86 | 879.00 |
| July 17, 2026 | $145.66 | $145.82 | $145.62 | $145.66 | $145.66 | 130.00 |
| July 17, 2026 | $145.70 | $145.70 | $145.70 | $145.70 | $145.70 | 1.37K |
| July 17, 2026 | $145.47 | $145.47 | $145.47 | $145.47 | $145.47 | 750.00 |
| July 17, 2026 | $145.49 | $145.49 | $145.28 | $145.43 | $145.43 | 120.00 |
| July 17, 2026 | $145.37 | $145.49 | $145.37 | $145.49 | $145.49 | 39.41 |
| July 17, 2026 | $145.49 | $145.55 | $145.19 | $145.51 | $145.51 | 226.59 |
| July 17, 2026 | $145.57 | $145.57 | $145.20 | $145.54 | $145.54 | 333.41 |
| July 17, 2026 | $145.01 | $145.56 | $145.01 | $145.56 | $145.56 | 1.06K |
| July 17, 2026 | $145.01 | $145.13 | $145.01 | $145.13 | $145.13 | 75.37 |
| July 17, 2026 | $145.13 | $145.15 | $145.13 | $145.15 | $145.15 | 2.13K |
| July 17, 2026 | $145.05 | $145.12 | $145.01 | $145.07 | $145.07 | 641.00 |
| July 17, 2026 | $145.08 | $145.08 | $144.82 | $144.82 | $144.82 | 233.63 |
| July 17, 2026 | $145.06 | $145.07 | $145.01 | $145.01 | $145.01 | 115.00 |
| July 17, 2026 | $145.07 | $145.10 | $144.98 | $144.98 | $144.98 | 216.37 |
| July 17, 2026 | $145.04 | $145.08 | $145.04 | $145.07 | $145.07 | 3.13K |
| July 17, 2026 | $144.85 | $144.85 | $144.85 | $144.85 | $144.85 | 365.00 |
| July 17, 2026 | $144.85 | $144.85 | $144.85 | $144.85 | $144.85 | 538.00 |
| July 17, 2026 | $144.91 | $145.05 | $144.85 | $144.85 | $144.85 | 676.00 |
| July 17, 2026 | $144.98 | $144.98 | $144.98 | $144.98 | $144.98 | 1.21K |
| July 17, 2026 | $145.04 | $145.04 | $145.04 | $145.04 | $145.04 | 267.00 |
| July 17, 2026 | $145.14 | $145.14 | $144.94 | $144.94 | $144.94 | 155.00 |
| July 17, 2026 | $144.84 | $145.10 | $144.84 | $145.10 | $145.10 | 1.48K |
| July 17, 2026 | $144.85 | $144.85 | $144.85 | $144.85 | $144.85 | 339.00 |
| July 17, 2026 | $144.88 | $144.88 | $144.81 | $144.86 | $144.86 | 237.00 |
| July 17, 2026 | $144.80 | $144.88 | $144.79 | $144.79 | $144.79 | 123.00 |
| July 17, 2026 | $144.81 | $144.81 | $144.73 | $144.73 | $144.73 | 2.05K |
| July 17, 2026 | $144.97 | $145.01 | $144.97 | $145.01 | $145.01 | 112.15 |
| July 17, 2026 | $145.16 | $145.16 | $144.93 | $144.93 | $144.93 | 2.25K |
| July 17, 2026 | $145.20 | $145.20 | $145.20 | $145.20 | $145.20 | 456.00 |
| July 17, 2026 | $145.16 | $145.16 | $145.16 | $145.16 | $145.16 | 384.00 |
| July 17, 2026 | $145.12 | $145.12 | $145.12 | $145.12 | $145.12 | 315.00 |
| July 17, 2026 | $145.11 | $145.11 | $145.11 | $145.11 | $145.11 | 153.00 |
| July 17, 2026 | $144.87 | $145.32 | $144.73 | $145.32 | $145.32 | 3.21K |
| July 17, 2026 | $144.65 | $144.86 | $144.62 | $144.71 | $144.71 | 5.65K |
| July 17, 2026 | $144.87 | $144.87 | $144.87 | $144.87 | $144.87 | 351.00 |
| July 17, 2026 | $144.87 | $144.87 | $144.87 | $144.87 | $144.87 | 373.00 |
| July 17, 2026 | $144.71 | $144.93 | $144.71 | $144.93 | $144.93 | 41.15 |
| July 17, 2026 | $144.93 | $144.96 | $144.67 | $144.71 | $144.71 | 238.00 |
| July 17, 2026 | $144.91 | $145.10 | $144.91 | $145.10 | $145.10 | 504.00 |
| July 17, 2026 | $144.93 | $144.93 | $144.93 | $144.93 | $144.93 | 280.00 |
| July 17, 2026 | $144.61 | $145.00 | $144.61 | $145.00 | $145.00 | 160.00 |
| July 17, 2026 | $144.78 | $145.10 | $144.78 | $145.10 | $145.10 | 1.21K |
| July 17, 2026 | $144.54 | $144.58 | $144.53 | $144.53 | $144.53 | 2.02K |
| July 17, 2026 | $144.59 | $144.59 | $144.59 | $144.59 | $144.59 | 1.34K |
| July 17, 2026 | $144.73 | $144.73 | $144.63 | $144.69 | $144.69 | 463.20 |
| July 17, 2026 | $144.73 | $144.73 | $144.73 | $144.73 | $144.73 | 955.00 |
| July 17, 2026 | $144.68 | $145.03 | $144.66 | $144.74 | $144.74 | 5.45K |
| July 17, 2026 | $144.13 | $144.43 | $144.13 | $144.43 | $144.43 | 1.11K |
| July 17, 2026 | $143.90 | $143.90 | $143.88 | $143.88 | $143.88 | 1.29K |
| July 17, 2026 | $144.10 | $144.10 | $144.10 | $144.10 | $144.10 | 172.00 |
| July 17, 2026 | $144.46 | $144.46 | $143.90 | $143.90 | $143.90 | 2.99K |
| July 17, 2026 | $144.68 | $144.69 | $144.46 | $144.50 | $144.50 | 3.98K |
| July 17, 2026 | $144.50 | $144.50 | $144.46 | $144.46 | $144.46 | 970.00 |
| July 17, 2026 | $144.66 | $144.66 | $144.66 | $144.66 | $144.66 | 494.00 |
| July 17, 2026 | $144.70 | $144.78 | $144.51 | $144.64 | $144.64 | 6.70K |
| July 17, 2026 | $144.77 | $144.77 | $144.76 | $144.76 | $144.76 | 1.94K |
| July 17, 2026 | $145.39 | $145.43 | $145.14 | $145.14 | $145.14 | 4.36K |