Republic Services, Inc.
RSG · NYSE
Market closed$222.31$-2.20 (-0.98%)After hours $222.70 · +0.18%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $222.70 | $222.70 | $222.70 | $222.70 | $222.70 | 1.00 |
| July 17, 2026 | $222.68 | $222.68 | $222.68 | $222.68 | $222.68 | 1.00 |
| July 17, 2026 | $222.70 | $222.70 | $222.70 | $222.70 | $222.70 | 1.00 |
| July 17, 2026 | $222.70 | $222.70 | $222.70 | $222.70 | $222.70 | 1.00 |
| July 17, 2026 | $222.46 | $222.46 | $222.46 | $222.46 | $222.46 | 58.00 |
| July 17, 2026 | $222.46 | $222.46 | $222.46 | $222.46 | $222.46 | 58.00 |
| July 17, 2026 | $222.46 | $222.46 | $222.46 | $222.46 | $222.46 | 1.09K |
| July 17, 2026 | $222.31 | $222.31 | $222.31 | $222.31 | $222.31 | 1.09K |
| July 17, 2026 | $222.31 | $222.31 | $222.31 | $222.31 | $222.31 | 444.00 |
| July 17, 2026 | $222.31 | $222.46 | $222.31 | $222.31 | $222.31 | 2.14K |
| July 17, 2026 | $222.38 | $222.38 | $222.38 | $222.38 | $222.38 | 14.00 |
| July 17, 2026 | $222.31 | $222.31 | $222.31 | $222.31 | $222.31 | 2.57K |
| July 17, 2026 | $222.31 | $222.31 | $222.31 | $222.31 | $222.31 | 2.18K |
| July 17, 2026 | $222.31 | $222.31 | $222.31 | $222.31 | $222.31 | 330.93K |
| July 17, 2026 | $222.44 | $222.68 | $222.36 | $222.36 | $222.36 | 54.72K |
| July 17, 2026 | $222.47 | $222.62 | $222.41 | $222.44 | $222.44 | 39.75K |
| July 17, 2026 | $222.33 | $222.59 | $222.33 | $222.58 | $222.58 | 29.22K |
| July 17, 2026 | $222.23 | $222.32 | $222.16 | $222.32 | $222.32 | 21.85K |
| July 17, 2026 | $222.22 | $222.30 | $222.07 | $222.21 | $222.21 | 23.79K |
| July 17, 2026 | $222.09 | $222.36 | $222.09 | $222.36 | $222.36 | 8.22K |
| July 17, 2026 | $222.27 | $222.30 | $222.14 | $222.17 | $222.17 | 8.35K |
| July 17, 2026 | $222.33 | $222.33 | $222.20 | $222.21 | $222.21 | 5.28K |
| July 17, 2026 | $222.41 | $222.41 | $222.27 | $222.32 | $222.32 | 7.00K |
| July 17, 2026 | $222.45 | $222.61 | $222.43 | $222.47 | $222.47 | 4.96K |
| July 17, 2026 | $222.36 | $222.62 | $222.36 | $222.43 | $222.43 | 12.05K |
| July 17, 2026 | $222.46 | $222.57 | $222.41 | $222.41 | $222.41 | 4.80K |
| July 17, 2026 | $222.35 | $222.47 | $222.32 | $222.47 | $222.47 | 5.10K |
| July 17, 2026 | $222.45 | $222.45 | $222.35 | $222.40 | $222.40 | 4.58K |
| July 17, 2026 | $222.44 | $222.53 | $222.40 | $222.47 | $222.47 | 16.11K |
| July 17, 2026 | $222.42 | $222.45 | $222.38 | $222.44 | $222.44 | 4.96K |
| July 17, 2026 | $222.35 | $222.48 | $222.35 | $222.42 | $222.42 | 10.33K |
| July 17, 2026 | $222.34 | $222.35 | $222.34 | $222.35 | $222.35 | 2.52K |
| July 17, 2026 | $222.33 | $222.34 | $222.25 | $222.34 | $222.34 | 14.10K |
| July 17, 2026 | $222.39 | $222.41 | $222.31 | $222.36 | $222.36 | 7.40K |
| July 17, 2026 | $222.03 | $222.39 | $222.01 | $222.38 | $222.38 | 7.48K |
| July 17, 2026 | $222.11 | $222.19 | $222.06 | $222.15 | $222.15 | 5.82K |
| July 17, 2026 | $222.17 | $222.17 | $222.13 | $222.14 | $222.14 | 2.65K |
| July 17, 2026 | $222.41 | $222.41 | $222.18 | $222.18 | $222.18 | 3.85K |
| July 17, 2026 | $222.27 | $222.36 | $222.19 | $222.36 | $222.36 | 4.72K |
| July 17, 2026 | $222.22 | $222.31 | $222.20 | $222.27 | $222.27 | 3.77K |
| July 17, 2026 | $222.06 | $222.30 | $222.06 | $222.30 | $222.30 | 6.16K |
| July 17, 2026 | $222.40 | $222.40 | $222.21 | $222.21 | $222.21 | 3.90K |
| July 17, 2026 | $222.63 | $222.63 | $222.36 | $222.36 | $222.36 | 8.39K |
| July 17, 2026 | $222.88 | $222.88 | $222.62 | $222.63 | $222.63 | 14.73K |
| July 17, 2026 | $222.82 | $222.93 | $222.76 | $222.93 | $222.93 | 11.25K |
| July 17, 2026 | $222.99 | $222.99 | $222.85 | $222.92 | $222.92 | 3.50K |
| July 17, 2026 | $222.88 | $223.12 | $222.88 | $223.03 | $223.03 | 2.82K |
| July 17, 2026 | $223.03 | $223.03 | $222.88 | $222.97 | $222.97 | 2.03K |
| July 17, 2026 | $222.81 | $223.01 | $222.81 | $222.94 | $222.94 | 2.57K |
| July 17, 2026 | $222.80 | $222.90 | $222.69 | $222.77 | $222.77 | 11.10K |
| July 17, 2026 | $222.80 | $222.90 | $222.78 | $222.80 | $222.80 | 10.54K |
| July 17, 2026 | $222.67 | $222.77 | $222.65 | $222.65 | $222.65 | 8.24K |
| July 17, 2026 | $222.57 | $222.61 | $222.57 | $222.61 | $222.61 | 1.84K |
| July 17, 2026 | $222.58 | $222.64 | $222.54 | $222.64 | $222.64 | 8.33K |
| July 17, 2026 | $222.50 | $222.50 | $222.48 | $222.48 | $222.48 | 1.79K |
| July 17, 2026 | $222.59 | $222.70 | $222.49 | $222.50 | $222.50 | 12.68K |
| July 17, 2026 | $222.78 | $222.79 | $222.72 | $222.72 | $222.72 | 2.18K |
| July 17, 2026 | $222.67 | $222.79 | $222.66 | $222.79 | $222.79 | 4.01K |
| July 17, 2026 | $222.75 | $222.86 | $222.69 | $222.69 | $222.69 | 9.43K |
| July 17, 2026 | $222.82 | $222.93 | $222.80 | $222.80 | $222.80 | 15.73K |
| July 17, 2026 | $222.77 | $222.82 | $222.77 | $222.82 | $222.82 | 5.35K |
| July 17, 2026 | $222.47 | $222.59 | $222.47 | $222.59 | $222.59 | 4.20K |
| July 17, 2026 | $222.40 | $222.47 | $222.36 | $222.41 | $222.41 | 5.47K |
| July 17, 2026 | $222.22 | $222.33 | $222.22 | $222.33 | $222.33 | 7.41K |
| July 17, 2026 | $221.97 | $221.97 | $221.92 | $221.96 | $221.96 | 5.03K |
| July 17, 2026 | $222.03 | $222.03 | $222.01 | $222.01 | $222.01 | 463.00 |
| July 17, 2026 | $222.03 | $222.08 | $222.03 | $222.06 | $222.06 | 761.00 |
| July 17, 2026 | $221.94 | $222.10 | $221.94 | $222.10 | $222.10 | 3.36K |
| July 17, 2026 | $221.98 | $221.98 | $221.94 | $221.94 | $221.94 | 4.92K |
| July 17, 2026 | $221.89 | $221.93 | $221.88 | $221.93 | $221.93 | 2.00K |
| July 17, 2026 | $221.70 | $221.82 | $221.70 | $221.82 | $221.82 | 1.58K |
| July 17, 2026 | $221.78 | $221.84 | $221.70 | $221.70 | $221.70 | 3.10K |
| July 17, 2026 | $221.73 | $221.86 | $221.73 | $221.84 | $221.84 | 3.14K |
| July 17, 2026 | $221.73 | $221.85 | $221.73 | $221.85 | $221.85 | 1.10K |
| July 17, 2026 | $221.75 | $221.86 | $221.73 | $221.86 | $221.86 | 1.62K |
| July 17, 2026 | $221.85 | $221.85 | $221.75 | $221.75 | $221.75 | 2.14K |
| July 17, 2026 | $221.90 | $221.93 | $221.74 | $221.89 | $221.89 | 28.45K |
| July 17, 2026 | $221.79 | $221.92 | $221.69 | $221.92 | $221.92 | 716.00 |
| July 17, 2026 | $221.59 | $221.73 | $221.59 | $221.69 | $221.69 | 3.72K |
| July 17, 2026 | $221.60 | $221.68 | $221.60 | $221.68 | $221.68 | 12.00 |
| July 17, 2026 | $221.60 | $221.60 | $221.60 | $221.60 | $221.60 | 953.00 |
| July 17, 2026 | $221.53 | $221.67 | $221.51 | $221.66 | $221.66 | 5.06K |
| July 17, 2026 | $221.47 | $221.54 | $221.46 | $221.51 | $221.51 | 4.42K |
| July 17, 2026 | $221.40 | $221.48 | $221.40 | $221.48 | $221.48 | 866.00 |
| July 17, 2026 | $221.48 | $221.48 | $221.35 | $221.40 | $221.40 | 3.69K |
| July 17, 2026 | $221.56 | $221.56 | $221.42 | $221.42 | $221.42 | 1.39K |
| July 17, 2026 | $221.50 | $221.57 | $221.50 | $221.57 | $221.57 | 1.79K |
| July 17, 2026 | $221.50 | $221.53 | $221.50 | $221.50 | $221.50 | 1.44K |
| July 17, 2026 | $221.65 | $221.66 | $221.42 | $221.50 | $221.50 | 9.38K |
| July 17, 2026 | $221.66 | $221.67 | $221.65 | $221.67 | $221.67 | 4.51K |
| July 17, 2026 | $221.69 | $221.69 | $221.56 | $221.67 | $221.67 | 2.58K |
| July 17, 2026 | $221.68 | $221.69 | $221.68 | $221.69 | $221.69 | 13.27K |
| July 17, 2026 | $221.54 | $221.86 | $221.54 | $221.65 | $221.65 | 2.90K |
| July 17, 2026 | $221.43 | $221.71 | $221.43 | $221.54 | $221.54 | 2.24K |
| July 17, 2026 | $221.42 | $221.54 | $221.42 | $221.54 | $221.54 | 1.44K |
| July 17, 2026 | $221.36 | $221.36 | $221.36 | $221.36 | $221.36 | 10.00 |
| July 17, 2026 | $221.21 | $221.36 | $221.21 | $221.36 | $221.36 | 2.09K |
| July 17, 2026 | $221.12 | $221.24 | $220.97 | $221.21 | $221.21 | 1.20K |
| July 17, 2026 | $220.97 | $221.08 | $220.97 | $221.08 | $221.08 | 1.73K |
| July 17, 2026 | $220.86 | $220.97 | $220.82 | $220.97 | $220.97 | 3.69K |
| July 17, 2026 | $220.86 | $220.86 | $220.77 | $220.77 | $220.77 | 1.87K |
| July 17, 2026 | $220.79 | $220.82 | $220.76 | $220.82 | $220.82 | 2.55K |
| July 17, 2026 | $220.71 | $220.76 | $220.71 | $220.71 | $220.71 | 861.00 |
| July 17, 2026 | $220.86 | $220.86 | $220.75 | $220.78 | $220.78 | 2.91K |
| July 17, 2026 | $220.89 | $220.89 | $220.82 | $220.82 | $220.82 | 996.93 |
| July 17, 2026 | $221.09 | $221.09 | $220.85 | $220.89 | $220.89 | 19.81K |
| July 17, 2026 | $221.10 | $221.10 | $221.07 | $221.08 | $221.08 | 2.39K |
| July 17, 2026 | $221.27 | $221.27 | $221.20 | $221.20 | $221.20 | 9.61K |
| July 17, 2026 | $221.21 | $221.33 | $221.21 | $221.21 | $221.21 | 1.19K |
| July 17, 2026 | $221.08 | $221.33 | $221.08 | $221.33 | $221.33 | 1.76K |
| July 17, 2026 | $221.11 | $221.11 | $221.07 | $221.07 | $221.07 | 5.47K |
| July 17, 2026 | $221.07 | $221.14 | $221.01 | $221.01 | $221.01 | 10.39K |
| July 17, 2026 | $221.13 | $221.13 | $221.01 | $221.02 | $221.02 | 1.83K |
| July 17, 2026 | $220.71 | $221.03 | $220.60 | $221.03 | $221.03 | 4.11K |
| July 17, 2026 | $220.85 | $220.85 | $220.59 | $220.71 | $220.71 | 5.40K |
| July 17, 2026 | $221.16 | $221.19 | $220.80 | $220.80 | $220.80 | 5.74K |
| July 17, 2026 | $221.18 | $221.19 | $221.18 | $221.18 | $221.18 | 508.02 |
| July 17, 2026 | $220.87 | $221.18 | $220.87 | $221.13 | $221.13 | 5.20K |
| July 17, 2026 | $220.75 | $220.87 | $220.75 | $220.87 | $220.87 | 19.51K |
| July 17, 2026 | $220.69 | $220.73 | $220.69 | $220.73 | $220.73 | 3.22K |
| July 17, 2026 | $220.79 | $220.94 | $220.74 | $220.74 | $220.74 | 358.00 |
| July 17, 2026 | $220.83 | $221.22 | $220.77 | $220.77 | $220.77 | 62.20K |
| July 17, 2026 | $220.71 | $220.77 | $220.71 | $220.76 | $220.76 | 6.21K |
| July 17, 2026 | $220.77 | $220.84 | $220.77 | $220.84 | $220.84 | 350.00 |
| July 17, 2026 | $220.78 | $220.79 | $220.78 | $220.79 | $220.79 | 769.00 |
| July 17, 2026 | $220.80 | $220.82 | $220.77 | $220.77 | $220.77 | — |
| July 17, 2026 | $220.70 | $220.80 | $220.70 | $220.76 | $220.76 | 7.81K |
| July 17, 2026 | $220.56 | $220.63 | $220.56 | $220.57 | $220.57 | 6.40K |
| July 17, 2026 | $220.53 | $220.56 | $220.48 | $220.48 | $220.48 | 1.90K |
| July 17, 2026 | $220.44 | $220.48 | $220.44 | $220.45 | $220.45 | 3.45K |
| July 17, 2026 | $220.55 | $220.55 | $220.46 | $220.49 | $220.49 | 1.85K |
| July 17, 2026 | $220.58 | $220.58 | $220.50 | $220.55 | $220.55 | 2.15K |
| July 17, 2026 | $220.58 | $220.59 | $220.58 | $220.58 | $220.58 | 2.77K |
| July 17, 2026 | $220.57 | $220.62 | $220.52 | $220.62 | $220.62 | 2.58K |
| July 17, 2026 | $220.72 | $220.72 | $220.57 | $220.57 | $220.57 | 4.08K |
| July 17, 2026 | $220.91 | $220.91 | $220.79 | $220.79 | $220.79 | 1.68K |
| July 17, 2026 | $220.99 | $220.99 | $220.87 | $220.87 | $220.87 | 2.02K |
| July 17, 2026 | $221.00 | $221.00 | $221.00 | $221.00 | $221.00 | 257.00 |
| July 17, 2026 | $220.91 | $221.00 | $220.91 | $221.00 | $221.00 | 2.16K |
| July 17, 2026 | $221.02 | $221.02 | $220.95 | $221.01 | $221.01 | 850.00 |
| July 17, 2026 | $221.01 | $221.14 | $221.01 | $221.11 | $221.11 | 920.00 |
| July 17, 2026 | $221.03 | $221.10 | $221.01 | $221.01 | $221.01 | 2.20K |
| July 17, 2026 | $220.98 | $220.98 | $220.93 | $220.93 | $220.93 | 699.00 |
| July 17, 2026 | $220.94 | $220.94 | $220.85 | $220.93 | $220.93 | 2.80K |
| July 17, 2026 | $220.93 | $220.93 | $220.89 | $220.93 | $220.93 | 734.00 |
| July 17, 2026 | $221.07 | $221.07 | $220.92 | $220.93 | $220.93 | 772.00 |
| July 17, 2026 | $221.22 | $221.23 | $221.09 | $221.10 | $221.10 | 902.00 |
| July 17, 2026 | $221.22 | $221.25 | $221.13 | $221.22 | $221.22 | 2.66K |
| July 17, 2026 | $221.26 | $221.34 | $221.26 | $221.34 | $221.34 | 1.04K |
| July 17, 2026 | $221.19 | $221.22 | $221.10 | $221.22 | $221.22 | 1.57K |
| July 17, 2026 | $221.20 | $221.28 | $221.18 | $221.18 | $221.18 | 454.00 |
| July 17, 2026 | $221.16 | $221.19 | $221.16 | $221.17 | $221.17 | 91.00 |
| July 17, 2026 | $220.95 | $221.17 | $220.95 | $221.17 | $221.17 | 1.85K |
| July 17, 2026 | $220.95 | $220.99 | $220.95 | $220.96 | $220.96 | 567.00 |
| July 17, 2026 | $220.98 | $221.00 | $220.88 | $220.88 | $220.88 | 2.57K |
| July 17, 2026 | $220.98 | $221.09 | $220.98 | $221.00 | $221.00 | 794.00 |
| July 17, 2026 | $220.91 | $220.98 | $220.91 | $220.98 | $220.98 | 785.00 |
| July 17, 2026 | $220.90 | $220.94 | $220.88 | $220.94 | $220.94 | 696.00 |
| July 17, 2026 | $220.67 | $220.91 | $220.67 | $220.89 | $220.89 | 1.31K |
| July 17, 2026 | $220.64 | $220.70 | $220.60 | $220.67 | $220.67 | 2.34K |
| July 17, 2026 | $220.92 | $220.92 | $220.58 | $220.62 | $220.62 | 4.07K |
| July 17, 2026 | $220.88 | $220.88 | $220.78 | $220.88 | $220.88 | 1.05K |
| July 17, 2026 | $220.73 | $220.89 | $220.73 | $220.89 | $220.89 | 2.08K |
| July 17, 2026 | $220.71 | $220.74 | $220.69 | $220.74 | $220.74 | 825.00 |
| July 17, 2026 | $220.78 | $220.78 | $220.73 | $220.73 | $220.73 | 447.00 |
| July 17, 2026 | $220.71 | $220.77 | $220.69 | $220.72 | $220.72 | 3.13K |
| July 17, 2026 | $220.73 | $220.79 | $220.70 | $220.70 | $220.70 | 1.82K |
| July 17, 2026 | $220.89 | $220.89 | $220.74 | $220.74 | $220.74 | 3.10K |
| July 17, 2026 | $220.86 | $220.92 | $220.85 | $220.88 | $220.88 | 3.82K |
| July 17, 2026 | $220.70 | $220.88 | $220.70 | $220.88 | $220.88 | 3.53K |
| July 17, 2026 | $220.77 | $220.77 | $220.66 | $220.76 | $220.76 | 628.00 |
| July 17, 2026 | $220.84 | $220.84 | $220.71 | $220.73 | $220.73 | 3.01K |
| July 17, 2026 | $220.92 | $220.98 | $220.92 | $220.94 | $220.94 | 3.33K |
| July 17, 2026 | $220.86 | $220.88 | $220.86 | $220.88 | $220.88 | 1.77K |
| July 17, 2026 | $220.79 | $220.79 | $220.63 | $220.76 | $220.76 | 675.00 |
| July 17, 2026 | $220.72 | $220.75 | $220.71 | $220.75 | $220.75 | 3.59K |
| July 17, 2026 | $220.71 | $220.71 | $220.71 | $220.71 | $220.71 | 457.00 |
| July 17, 2026 | $220.70 | $220.74 | $220.70 | $220.71 | $220.71 | 1.09K |
| July 17, 2026 | $220.81 | $220.81 | $220.70 | $220.70 | $220.70 | 2.16K |
| July 17, 2026 | $220.80 | $220.81 | $220.78 | $220.81 | $220.81 | 3.34K |
| July 17, 2026 | $220.52 | $220.75 | $220.52 | $220.75 | $220.75 | 3.56K |
| July 17, 2026 | $220.59 | $220.67 | $220.38 | $220.51 | $220.51 | 3.16K |
| July 17, 2026 | $220.50 | $220.67 | $220.50 | $220.59 | $220.59 | 4.20K |
| July 17, 2026 | $220.54 | $220.54 | $220.45 | $220.50 | $220.50 | 4.27K |
| July 17, 2026 | $220.67 | $220.67 | $220.51 | $220.51 | $220.51 | 2.48K |
| July 17, 2026 | $220.79 | $220.79 | $220.78 | $220.78 | $220.78 | 1.84K |
| July 17, 2026 | $220.80 | $221.00 | $220.72 | $220.72 | $220.72 | 813.00 |
| July 17, 2026 | $220.73 | $220.73 | $220.72 | $220.72 | $220.72 | 908.00 |
| July 17, 2026 | $220.85 | $220.85 | $220.80 | $220.83 | $220.83 | 1.37K |
| July 17, 2026 | $221.00 | $221.00 | $220.89 | $220.97 | $220.97 | 1.89K |
| July 17, 2026 | $221.06 | $221.06 | $221.00 | $221.00 | $221.00 | 222.00 |
| July 17, 2026 | $221.00 | $221.06 | $220.91 | $220.91 | $220.91 | 1.55K |
| July 17, 2026 | $220.95 | $221.00 | $220.95 | $221.00 | $221.00 | 838.00 |
| July 17, 2026 | $221.03 | $221.04 | $220.92 | $220.92 | $220.92 | 2.58K |
| July 17, 2026 | $221.02 | $221.12 | $221.02 | $221.12 | $221.12 | 935.47 |
| July 17, 2026 | $220.98 | $221.06 | $220.96 | $221.06 | $221.06 | 623.00 |
| July 17, 2026 | $220.97 | $221.04 | $220.97 | $220.98 | $220.98 | 1.64K |
| July 17, 2026 | $220.84 | $221.09 | $220.84 | $220.98 | $220.98 | 4.04K |
| July 17, 2026 | $220.87 | $220.87 | $220.79 | $220.85 | $220.85 | 2.51K |
| July 17, 2026 | $220.95 | $220.95 | $220.95 | $220.95 | $220.95 | 1.97K |
| July 17, 2026 | $220.98 | $221.02 | $220.94 | $221.02 | $221.02 | 2.39K |
| July 17, 2026 | $220.98 | $220.98 | $220.94 | $220.94 | $220.94 | 1.69K |
| July 17, 2026 | $221.13 | $221.22 | $221.01 | $221.03 | $221.03 | 1.20K |
| July 17, 2026 | $221.00 | $221.19 | $221.00 | $221.16 | $221.16 | 7.40K |
| July 17, 2026 | $221.19 | $221.19 | $220.87 | $220.98 | $220.98 | 6.27K |
| July 17, 2026 | $220.99 | $221.17 | $220.99 | $221.11 | $221.11 | 2.55K |
| July 17, 2026 | $221.08 | $221.13 | $220.99 | $220.99 | $220.99 | 133.00 |
| July 17, 2026 | $221.20 | $221.23 | $221.18 | $221.23 | $221.23 | 2.60K |
| July 17, 2026 | $221.25 | $221.28 | $221.13 | $221.20 | $221.20 | 3.32K |
| July 17, 2026 | $221.36 | $221.36 | $221.22 | $221.25 | $221.25 | 2.37K |
| July 17, 2026 | $221.48 | $221.48 | $221.07 | $221.14 | $221.14 | 2.34K |
| July 17, 2026 | $221.68 | $221.68 | $221.45 | $221.48 | $221.48 | 5.71K |
| July 17, 2026 | $221.88 | $221.88 | $221.77 | $221.85 | $221.85 | 637.00 |
| July 17, 2026 | $221.82 | $221.82 | $221.77 | $221.77 | $221.77 | 246.00 |
| July 17, 2026 | $221.70 | $221.86 | $221.70 | $221.86 | $221.86 | 1.18K |
| July 17, 2026 | $221.72 | $221.86 | $221.66 | $221.71 | $221.71 | 511.00 |
| July 17, 2026 | $221.70 | $221.70 | $221.70 | $221.70 | $221.70 | 261.00 |
| July 17, 2026 | $221.70 | $221.70 | $221.70 | $221.70 | $221.70 | 429.00 |
| July 17, 2026 | $221.68 | $221.70 | $221.68 | $221.70 | $221.70 | 3.07K |
| July 17, 2026 | $221.77 | $221.77 | $221.60 | $221.68 | $221.68 | 4.46K |
| July 17, 2026 | $221.90 | $221.90 | $221.85 | $221.85 | $221.85 | 1.00 |
| July 17, 2026 | $222.03 | $222.03 | $221.86 | $221.87 | $221.87 | 1.99K |
| July 17, 2026 | $221.88 | $221.92 | $221.88 | $221.92 | $221.92 | 684.00 |
| July 17, 2026 | $221.70 | $221.94 | $221.58 | $221.94 | $221.94 | 4.44K |
| July 17, 2026 | $221.82 | $221.82 | $221.80 | $221.80 | $221.80 | 2.46K |
| July 17, 2026 | $222.01 | $222.01 | $221.89 | $221.91 | $221.91 | 7.09K |
| July 17, 2026 | $222.09 | $222.12 | $222.02 | $222.12 | $222.12 | — |
| July 17, 2026 | $222.30 | $222.36 | $222.11 | $222.18 | $222.18 | 3.45K |
| July 17, 2026 | $222.33 | $222.33 | $222.20 | $222.28 | $222.28 | 552.00 |
| July 17, 2026 | $222.13 | $222.33 | $222.13 | $222.33 | $222.33 | 1.62K |
| July 17, 2026 | $222.10 | $222.10 | $222.10 | $222.10 | $222.10 | 1.00 |
| July 17, 2026 | $222.19 | $222.19 | $222.15 | $222.15 | $222.15 | 1.72K |
| July 17, 2026 | $222.08 | $222.27 | $222.08 | $222.16 | $222.16 | 6.28K |
| July 17, 2026 | $222.05 | $222.05 | $221.96 | $221.96 | $221.96 | 1.51K |
| July 17, 2026 | $221.92 | $221.95 | $221.92 | $221.95 | $221.95 | — |
| July 17, 2026 | $221.99 | $222.00 | $221.98 | $222.00 | $222.00 | 2.38K |
| July 17, 2026 | $222.02 | $222.02 | $221.84 | $221.84 | $221.84 | 421.00 |
| July 17, 2026 | $221.94 | $222.06 | $221.94 | $222.06 | $222.06 | 70.00 |
| July 17, 2026 | $221.97 | $222.08 | $221.97 | $221.98 | $221.98 | 1.39K |
| July 17, 2026 | $222.07 | $222.07 | $221.96 | $222.02 | $222.02 | 5.00 |
| July 17, 2026 | $221.96 | $221.96 | $221.94 | $221.95 | $221.95 | 1.45K |
| July 17, 2026 | $222.04 | $222.04 | $221.89 | $221.92 | $221.92 | 1.92K |
| July 17, 2026 | $222.04 | $222.19 | $222.04 | $222.11 | $222.11 | 3.92K |
| July 17, 2026 | $222.17 | $222.17 | $222.17 | $222.17 | $222.17 | 2.49K |
| July 17, 2026 | $222.00 | $222.13 | $222.00 | $222.13 | $222.13 | 3.92K |
| July 17, 2026 | $222.23 | $222.23 | $222.11 | $222.18 | $222.18 | 130.00 |
| July 17, 2026 | $222.30 | $222.30 | $222.30 | $222.30 | $222.30 | 2.00 |
| July 17, 2026 | $222.68 | $222.68 | $222.45 | $222.45 | $222.45 | 2.33K |
| July 17, 2026 | $222.64 | $222.64 | $222.64 | $222.64 | $222.64 | 782.00 |
| July 17, 2026 | $222.69 | $222.69 | $222.68 | $222.69 | $222.69 | 720.00 |
| July 17, 2026 | $222.63 | $222.70 | $222.63 | $222.70 | $222.70 | — |
| July 17, 2026 | $222.66 | $222.68 | $222.66 | $222.68 | $222.68 | 1.49K |
| July 17, 2026 | $222.77 | $222.77 | $222.53 | $222.61 | $222.61 | 5.06K |
| July 17, 2026 | $222.82 | $222.82 | $222.82 | $222.82 | $222.82 | 1.35K |
| July 17, 2026 | $222.84 | $222.84 | $222.84 | $222.84 | $222.84 | 2.81K |
| July 17, 2026 | $223.02 | $223.02 | $222.96 | $222.96 | $222.96 | 3.01K |
| July 17, 2026 | $222.91 | $222.92 | $222.88 | $222.88 | $222.88 | 3.02K |
| July 17, 2026 | $222.89 | $222.89 | $222.89 | $222.89 | $222.89 | 1.02K |
| July 17, 2026 | $222.94 | $222.94 | $222.91 | $222.91 | $222.91 | 2.54K |
| July 17, 2026 | $223.10 | $223.10 | $223.10 | $223.10 | $223.10 | 414.00 |
| July 17, 2026 | $223.23 | $223.23 | $223.15 | $223.15 | $223.15 | 1.89K |
| July 17, 2026 | $223.29 | $223.29 | $223.29 | $223.29 | $223.29 | 209.00 |
| July 17, 2026 | $223.32 | $223.33 | $223.32 | $223.32 | $223.32 | 1.06K |
| July 17, 2026 | $223.51 | $223.51 | $223.37 | $223.37 | $223.37 | 404.00 |
| July 17, 2026 | $223.49 | $223.49 | $223.40 | $223.40 | $223.40 | 2.00K |
| July 17, 2026 | $223.61 | $223.68 | $223.60 | $223.63 | $223.63 | 3.34K |
| July 17, 2026 | $223.61 | $223.61 | $223.61 | $223.61 | $223.61 | 537.00 |
| July 17, 2026 | $223.66 | $223.80 | $223.65 | $223.77 | $223.77 | 4.55K |
| July 17, 2026 | $223.77 | $223.77 | $223.77 | $223.77 | $223.77 | 926.00 |
| July 17, 2026 | $223.85 | $223.85 | $223.85 | $223.85 | $223.85 | 122.00 |
| July 17, 2026 | $223.71 | $223.78 | $223.71 | $223.78 | $223.78 | 1.79K |
| July 17, 2026 | $223.66 | $223.66 | $223.66 | $223.66 | $223.66 | 176.00 |
| July 17, 2026 | $223.71 | $223.71 | $223.71 | $223.71 | $223.71 | 1.93K |
| July 17, 2026 | $223.62 | $223.62 | $223.61 | $223.61 | $223.61 | 1.20K |
| July 17, 2026 | $223.74 | $223.74 | $223.74 | $223.74 | $223.74 | 1.95K |
| July 17, 2026 | $223.83 | $223.83 | $223.74 | $223.74 | $223.74 | 1.02K |
| July 17, 2026 | $223.69 | $223.78 | $223.67 | $223.78 | $223.78 | 1.78K |
| July 17, 2026 | $223.91 | $223.91 | $223.76 | $223.76 | $223.76 | 1.70K |
| July 17, 2026 | $224.21 | $224.21 | $223.98 | $223.98 | $223.98 | 2.22K |
| July 17, 2026 | $224.18 | $224.18 | $224.11 | $224.11 | $224.11 | 1.19K |
| July 17, 2026 | $224.27 | $224.27 | $224.19 | $224.19 | $224.19 | 2.31K |
| July 17, 2026 | $224.19 | $224.38 | $224.19 | $224.38 | $224.38 | 2.09K |
| July 17, 2026 | $224.22 | $224.22 | $224.21 | $224.21 | $224.21 | 1.69K |
| July 17, 2026 | $224.31 | $224.31 | $224.23 | $224.29 | $224.29 | 381.00 |
| July 17, 2026 | $224.31 | $224.31 | $224.23 | $224.23 | $224.23 | 1.40K |
| July 17, 2026 | $224.37 | $224.37 | $224.37 | $224.37 | $224.37 | 661.00 |
| July 17, 2026 | $224.33 | $224.33 | $224.33 | $224.33 | $224.33 | 862.00 |
| July 17, 2026 | $224.28 | $224.28 | $224.23 | $224.25 | $224.25 | 679.00 |
| July 17, 2026 | $224.36 | $224.36 | $224.36 | $224.36 | $224.36 | 414.00 |
| July 17, 2026 | $224.36 | $224.37 | $224.32 | $224.32 | $224.32 | 3.48K |
| July 17, 2026 | $224.27 | $224.32 | $224.27 | $224.32 | $224.32 | 3.38K |
| July 17, 2026 | $224.28 | $224.28 | $224.28 | $224.28 | $224.28 | 10.00 |
| July 17, 2026 | $224.38 | $224.38 | $224.29 | $224.29 | $224.29 | 2.41K |
| July 17, 2026 | $224.26 | $224.27 | $224.26 | $224.27 | $224.27 | 16.00 |
| July 17, 2026 | $224.44 | $224.44 | $224.44 | $224.44 | $224.44 | 393.14 |
| July 17, 2026 | $224.46 | $224.48 | $224.46 | $224.48 | $224.48 | 2.89K |
| July 17, 2026 | $224.35 | $224.35 | $224.35 | $224.35 | $224.35 | 178.00 |
| July 17, 2026 | $224.28 | $224.31 | $224.26 | $224.31 | $224.31 | 1.36K |
| July 17, 2026 | $224.50 | $224.50 | $224.32 | $224.32 | $224.32 | 1.63K |
| July 17, 2026 | $224.47 | $224.50 | $224.47 | $224.50 | $224.50 | — |