Take-Two Interactive Software, Inc.
TTWO · NASDAQ
Market closed$236.68$-2.89 (-1.21%)After hours $238.00 · +0.56%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $240.00 | $240.00 | $238.00 | $238.00 | $238.00 | 11.00 |
| July 17, 2026 | $238.54 | $238.54 | $238.54 | $238.54 | $238.54 | 1.00 |
| July 17, 2026 | $237.40 | $237.40 | $237.40 | $237.40 | $237.40 | 2.00 |
| July 17, 2026 | $238.59 | $238.59 | $238.59 | $238.59 | $238.59 | 400.00 |
| July 17, 2026 | $240.00 | $240.00 | $240.00 | $240.00 | $240.00 | 2.00 |
| July 17, 2026 | $236.13 | $236.13 | $236.13 | $236.13 | $236.13 | 1.00 |
| July 17, 2026 | $236.13 | $236.13 | $236.13 | $236.13 | $236.13 | 1.00 |
| July 17, 2026 | $238.71 | $238.71 | $237.40 | $237.40 | $237.40 | 3.00 |
| July 17, 2026 | $237.83 | $237.83 | $237.83 | $237.83 | $237.83 | 4.00 |
| July 17, 2026 | $238.94 | $240.00 | $238.94 | $240.00 | $240.00 | 85.00 |
| July 17, 2026 | $240.00 | $240.00 | $240.00 | $240.00 | $240.00 | 20.00 |
| July 17, 2026 | $236.50 | $236.50 | $236.50 | $236.50 | $236.50 | 20.00 |
| July 17, 2026 | $236.42 | $236.42 | $236.42 | $236.42 | $236.42 | 200.00 |
| July 17, 2026 | $236.47 | $236.47 | $236.45 | $236.45 | $236.45 | 984.00 |
| July 17, 2026 | $236.54 | $236.54 | $236.51 | $236.51 | $236.51 | 5.00 |
| July 17, 2026 | $236.56 | $236.56 | $236.56 | $236.56 | $236.56 | 1.00 |
| July 17, 2026 | $236.66 | $236.66 | $236.65 | $236.65 | $236.65 | 5.00 |
| July 17, 2026 | $236.67 | $236.67 | $236.67 | $236.67 | $236.67 | 1.00 |
| July 17, 2026 | $236.11 | $236.11 | $236.11 | $236.11 | $236.11 | 1.00 |
| July 17, 2026 | $236.11 | $236.11 | $236.11 | $236.11 | $236.11 | 1.32K |
| July 17, 2026 | $237.63 | $237.63 | $237.63 | $237.63 | $237.63 | 443.00 |
| July 17, 2026 | $236.54 | $236.54 | $236.00 | $236.00 | $236.00 | 10.00 |
| July 17, 2026 | $237.84 | $237.84 | $236.67 | $236.67 | $236.67 | 265.00 |
| July 17, 2026 | $238.11 | $238.11 | $238.11 | $238.11 | $238.11 | 1.00 |
| July 17, 2026 | $236.00 | $236.00 | $236.00 | $236.00 | $236.00 | 202.00 |
| July 17, 2026 | $238.55 | $238.55 | $238.55 | $238.55 | $238.55 | 1.00 |
| July 17, 2026 | $237.85 | $237.85 | $237.85 | $237.85 | $237.85 | 1.00 |
| July 17, 2026 | $236.08 | $236.08 | $236.08 | $236.08 | $236.08 | 1.00 |
| July 17, 2026 | $237.85 | $237.85 | $237.85 | $237.85 | $237.85 | 191.00 |
| July 17, 2026 | $237.85 | $237.85 | $237.85 | $237.85 | $237.85 | 1.00 |
| July 17, 2026 | $237.85 | $237.85 | $237.85 | $237.85 | $237.85 | 442.00 |
| July 17, 2026 | $237.51 | $237.51 | $237.51 | $237.51 | $237.51 | 1.00 |
| July 17, 2026 | $236.71 | $236.71 | $236.71 | $236.71 | $236.71 | 5.00 |
| July 17, 2026 | $236.56 | $236.56 | $236.56 | $236.56 | $236.56 | 685.00 |
| July 17, 2026 | $237.85 | $237.85 | $237.85 | $237.85 | $237.85 | 2.00 |
| July 17, 2026 | $237.85 | $237.85 | $237.85 | $237.85 | $237.85 | 1.00 |
| July 17, 2026 | $236.10 | $237.85 | $236.00 | $237.85 | $237.85 | 32.00 |
| July 17, 2026 | $236.67 | $236.67 | $236.67 | $236.67 | $236.67 | 526.00 |
| July 17, 2026 | $237.85 | $237.85 | $237.77 | $237.85 | $237.85 | 58.00 |
| July 17, 2026 | $236.10 | $236.10 | $236.10 | $236.10 | $236.10 | 186.00 |
| July 17, 2026 | $236.35 | $236.35 | $236.35 | $236.35 | $236.35 | 811.00 |
| July 17, 2026 | $237.85 | $237.85 | $237.85 | $237.85 | $237.85 | 4.00 |
| July 17, 2026 | $236.35 | $236.35 | $236.35 | $236.35 | $236.35 | 1.33K |
| July 17, 2026 | $236.13 | $236.13 | $236.13 | $236.13 | $236.13 | 2.29K |
| July 17, 2026 | $236.68 | $236.68 | $236.68 | $236.68 | $236.68 | 881.00 |
| July 17, 2026 | $236.04 | $236.04 | $236.04 | $236.04 | $236.04 | 379.00 |
| July 17, 2026 | $237.85 | $237.85 | $237.85 | $237.85 | $237.85 | 63.00 |
| July 17, 2026 | $236.68 | $236.68 | $236.68 | $236.68 | $236.68 | 99.00 |
| July 17, 2026 | $237.97 | $237.97 | $237.97 | $237.97 | $237.97 | 714.00 |
| July 17, 2026 | $236.68 | $238.39 | $236.68 | $238.39 | $238.39 | 79.00 |
| July 17, 2026 | $236.10 | $236.10 | $236.10 | $236.10 | $236.10 | 1.00 |
| July 17, 2026 | $237.03 | $237.03 | $237.03 | $237.03 | $237.03 | 1.00 |
| July 17, 2026 | $239.90 | $240.00 | $239.90 | $240.00 | $240.00 | 10.00 |
| July 17, 2026 | $238.71 | $238.71 | $238.71 | $238.71 | $238.71 | 5.00 |
| July 17, 2026 | $239.60 | $239.60 | $239.60 | $239.60 | $239.60 | 1.00 |
| July 17, 2026 | $236.47 | $236.50 | $236.47 | $236.50 | $236.50 | 2.00 |
| July 17, 2026 | $235.29 | $235.29 | $235.29 | $235.29 | $235.29 | 3.53K |
| July 17, 2026 | $236.46 | $236.46 | $236.46 | $236.46 | $236.46 | 446.00 |
| July 17, 2026 | $235.35 | $236.50 | $235.32 | $236.50 | $236.50 | 542.00 |
| July 17, 2026 | $236.46 | $236.46 | $236.46 | $236.46 | $236.46 | 1.00 |
| July 17, 2026 | $236.46 | $236.46 | $236.46 | $236.46 | $236.46 | 1.00 |
| July 17, 2026 | $236.68 | $236.68 | $236.46 | $236.50 | $236.50 | 880.00 |
| July 17, 2026 | $235.76 | $235.76 | $235.76 | $235.76 | $235.76 | 1.00 |
| July 17, 2026 | $236.46 | $236.46 | $236.46 | $236.46 | $236.46 | 1.00 |
| July 17, 2026 | $236.50 | $236.50 | $236.50 | $236.50 | $236.50 | 3.00 |
| July 17, 2026 | $236.12 | $236.68 | $236.11 | $236.44 | $236.44 | 441.00 |
| July 17, 2026 | $236.68 | $236.68 | $236.68 | $236.68 | $236.68 | 1.00 |
| July 17, 2026 | $235.66 | $235.66 | $235.66 | $235.66 | $235.66 | 5.00 |
| July 17, 2026 | $236.44 | $236.44 | $234.00 | $234.00 | $234.00 | 6.51K |
| July 17, 2026 | $236.68 | $236.68 | $236.50 | $236.50 | $236.50 | 6.51K |
| July 17, 2026 | $236.68 | $236.68 | $236.68 | $236.68 | $236.68 | 3.26K |
| July 17, 2026 | $236.10 | $236.10 | $236.10 | $236.10 | $236.10 | 537.00 |
| July 17, 2026 | $236.68 | $236.68 | $236.68 | $236.68 | $236.68 | 5.50K |
| July 17, 2026 | $236.68 | $236.68 | $236.11 | $236.68 | $236.68 | 2.62K |
| July 17, 2026 | $235.66 | $235.66 | $235.49 | $235.49 | $235.49 | 305.00 |
| July 17, 2026 | $236.50 | $236.50 | $236.50 | $236.50 | $236.50 | 18.00 |
| July 17, 2026 | $236.67 | $236.67 | $236.67 | $236.67 | $236.67 | 33.21K |
| July 17, 2026 | $236.92 | $236.92 | $236.65 | $236.72 | $236.72 | 68.60K |
| July 17, 2026 | $237.15 | $237.21 | $236.93 | $236.98 | $236.98 | 50.01K |
| July 17, 2026 | $237.15 | $237.20 | $237.02 | $237.12 | $237.12 | 26.10K |
| July 17, 2026 | $237.10 | $237.20 | $237.06 | $237.11 | $237.11 | 15.77K |
| July 17, 2026 | $237.12 | $237.20 | $237.00 | $237.00 | $237.00 | 21.43K |
| July 17, 2026 | $236.13 | $237.25 | $236.13 | $237.25 | $237.25 | 26.81K |
| July 17, 2026 | $235.88 | $236.15 | $235.79 | $236.15 | $236.15 | 8.97K |
| July 17, 2026 | $235.86 | $235.99 | $235.86 | $235.87 | $235.87 | 17.10K |
| July 17, 2026 | $235.72 | $235.94 | $235.64 | $235.94 | $235.94 | 8.91K |
| July 17, 2026 | $235.73 | $235.85 | $235.70 | $235.70 | $235.70 | 14.74K |
| July 17, 2026 | $236.05 | $236.07 | $235.77 | $235.77 | $235.77 | 5.03K |
| July 17, 2026 | $235.95 | $236.06 | $235.95 | $236.06 | $236.06 | 7.47K |
| July 17, 2026 | $236.03 | $236.04 | $235.85 | $235.95 | $235.95 | 4.68K |
| July 17, 2026 | $236.09 | $236.15 | $235.97 | $235.97 | $235.97 | 8.33K |
| July 17, 2026 | $236.16 | $236.17 | $236.16 | $236.16 | $236.16 | 2.79K |
| July 17, 2026 | $235.96 | $236.10 | $235.92 | $236.09 | $236.09 | 5.73K |
| July 17, 2026 | $235.62 | $235.96 | $235.57 | $235.96 | $235.96 | 4.22K |
| July 17, 2026 | $235.77 | $235.78 | $235.51 | $235.51 | $235.51 | 3.88K |
| July 17, 2026 | $234.93 | $235.72 | $234.93 | $235.72 | $235.72 | 37.34K |
| July 17, 2026 | $234.82 | $235.06 | $234.82 | $234.93 | $234.93 | 3.83K |
| July 17, 2026 | $235.22 | $235.35 | $234.95 | $234.95 | $234.95 | 58.44K |
| July 17, 2026 | $235.47 | $235.55 | $235.22 | $235.22 | $235.22 | 52.95K |
| July 17, 2026 | $235.92 | $236.02 | $235.53 | $235.53 | $235.53 | 3.16K |
| July 17, 2026 | $236.00 | $236.28 | $235.91 | $236.28 | $236.28 | 3.99K |
| July 17, 2026 | $236.27 | $236.31 | $236.05 | $236.05 | $236.05 | 2.96K |
| July 17, 2026 | $236.30 | $236.40 | $236.19 | $236.24 | $236.24 | 1.12K |
| July 17, 2026 | $236.45 | $236.63 | $236.14 | $236.14 | $236.14 | 5.09K |
| July 17, 2026 | $236.81 | $236.81 | $236.57 | $236.57 | $236.57 | 564.00 |
| July 17, 2026 | $236.73 | $236.80 | $236.68 | $236.78 | $236.78 | 3.20K |
| July 17, 2026 | $236.74 | $236.83 | $236.74 | $236.80 | $236.80 | 4.03K |
| July 17, 2026 | $236.80 | $237.03 | $236.74 | $236.83 | $236.83 | 1.24K |
| July 17, 2026 | $237.06 | $237.06 | $236.75 | $236.83 | $236.83 | 2.11K |
| July 17, 2026 | $236.81 | $237.10 | $236.75 | $236.84 | $236.84 | 1.59K |
| July 17, 2026 | $236.86 | $236.87 | $236.82 | $236.87 | $236.87 | 3.46K |
| July 17, 2026 | $236.99 | $237.01 | $236.84 | $236.84 | $236.84 | 3.69K |
| July 17, 2026 | $237.09 | $237.14 | $237.02 | $237.13 | $237.13 | 12.62K |
| July 17, 2026 | $237.20 | $237.24 | $237.12 | $237.16 | $237.16 | 1.66K |
| July 17, 2026 | $237.11 | $237.71 | $237.09 | $237.20 | $237.20 | 862.68 |
| July 17, 2026 | $236.97 | $237.11 | $236.97 | $237.11 | $237.11 | 4.98K |
| July 17, 2026 | $236.94 | $237.18 | $236.94 | $237.08 | $237.08 | 10.08K |
| July 17, 2026 | $237.24 | $237.90 | $237.15 | $237.15 | $237.15 | 2.06K |
| July 17, 2026 | $237.27 | $237.93 | $237.16 | $237.18 | $237.18 | 2.26K |
| July 17, 2026 | $237.60 | $237.64 | $237.26 | $237.32 | $237.32 | 7.27K |
| July 17, 2026 | $238.09 | $238.17 | $237.50 | $237.76 | $237.76 | 34.93K |
| July 17, 2026 | $238.17 | $238.22 | $238.00 | $238.18 | $238.18 | 762.00 |
| July 17, 2026 | $238.17 | $238.17 | $238.00 | $238.17 | $238.17 | 1.04K |
| July 17, 2026 | $237.92 | $238.15 | $237.91 | $238.06 | $238.06 | 1.72K |
| July 17, 2026 | $238.26 | $238.26 | $237.99 | $238.08 | $238.08 | 1.80K |
| July 17, 2026 | $237.74 | $238.26 | $237.74 | $238.26 | $238.26 | 8.28K |
| July 17, 2026 | $237.82 | $237.82 | $237.67 | $237.67 | $237.67 | 2.60K |
| July 17, 2026 | $237.87 | $238.01 | $237.86 | $237.86 | $237.86 | 685.55 |
| July 17, 2026 | $238.10 | $238.15 | $237.86 | $237.99 | $237.99 | 1.14K |
| July 17, 2026 | $238.19 | $238.30 | $237.99 | $238.08 | $238.08 | 2.01K |
| July 17, 2026 | $238.23 | $238.28 | $238.19 | $238.25 | $238.25 | 1.33K |
| July 17, 2026 | $238.31 | $238.31 | $238.09 | $238.13 | $238.13 | 2.42K |
| July 17, 2026 | $238.17 | $238.31 | $238.17 | $238.30 | $238.30 | 893.00 |
| July 17, 2026 | $238.29 | $238.29 | $238.22 | $238.22 | $238.22 | 1.61K |
| July 17, 2026 | $238.16 | $238.28 | $238.16 | $238.28 | $238.28 | 1.57K |
| July 17, 2026 | $238.14 | $238.22 | $238.14 | $238.17 | $238.17 | 3.87K |
| July 17, 2026 | $238.31 | $238.33 | $238.09 | $238.31 | $238.31 | 619.00 |
| July 17, 2026 | $238.23 | $238.33 | $238.22 | $238.31 | $238.31 | 1.49K |
| July 17, 2026 | $238.17 | $238.39 | $238.14 | $238.23 | $238.23 | 767.85 |
| July 17, 2026 | $238.05 | $238.21 | $238.05 | $238.17 | $238.17 | 3.05K |
| July 17, 2026 | $238.15 | $238.31 | $238.15 | $238.20 | $238.20 | 2.45K |
| July 17, 2026 | $238.39 | $238.39 | $238.16 | $238.16 | $238.16 | 290.00 |
| July 17, 2026 | $238.51 | $238.51 | $238.09 | $238.29 | $238.29 | 1.47K |
| July 17, 2026 | $238.29 | $238.45 | $238.21 | $238.21 | $238.21 | 777.00 |
| July 17, 2026 | $238.19 | $238.41 | $238.16 | $238.16 | $238.16 | 1.45K |
| July 17, 2026 | $238.30 | $238.37 | $238.17 | $238.17 | $238.17 | 2.16K |
| July 17, 2026 | $238.10 | $238.39 | $238.10 | $238.25 | $238.25 | 1.91K |
| July 17, 2026 | $237.61 | $238.38 | $237.61 | $238.16 | $238.16 | 33.85 |
| July 17, 2026 | $238.16 | $238.48 | $237.61 | $238.36 | $238.36 | 2.42K |
| July 17, 2026 | $237.81 | $238.05 | $237.61 | $238.05 | $238.05 | 12.20K |
| July 17, 2026 | $237.42 | $237.61 | $237.42 | $237.51 | $237.51 | 2.39K |
| July 17, 2026 | $237.41 | $237.47 | $237.41 | $237.44 | $237.44 | 452.26 |
| July 17, 2026 | $237.56 | $237.56 | $237.41 | $237.47 | $237.47 | 5.03K |
| July 17, 2026 | $237.43 | $237.53 | $237.25 | $237.39 | $237.39 | 1.49K |
| July 17, 2026 | $237.40 | $237.45 | $237.35 | $237.43 | $237.43 | 1.08K |
| July 17, 2026 | $237.36 | $237.57 | $237.36 | $237.40 | $237.40 | 1.18K |
| July 17, 2026 | $237.60 | $237.69 | $237.43 | $237.43 | $237.43 | 1.68K |
| July 17, 2026 | $237.70 | $237.70 | $237.42 | $237.52 | $237.52 | 10.57K |
| July 17, 2026 | $237.36 | $237.36 | $237.36 | $237.36 | $237.36 | 190.00 |
| July 17, 2026 | $237.35 | $237.49 | $237.35 | $237.36 | $237.36 | 2.61K |
| July 17, 2026 | $237.84 | $237.84 | $237.57 | $237.57 | $237.57 | 1.06K |
| July 17, 2026 | $237.76 | $237.76 | $237.65 | $237.65 | $237.65 | 101.00 |
| July 17, 2026 | $237.39 | $237.90 | $237.36 | $237.81 | $237.81 | 14.97K |
| July 17, 2026 | $237.72 | $237.72 | $237.37 | $237.37 | $237.37 | 1.90K |
| July 17, 2026 | $237.81 | $237.81 | $237.68 | $237.74 | $237.74 | 1.93K |
| July 17, 2026 | $237.81 | $237.81 | $237.81 | $237.81 | $237.81 | 176.00 |
| July 17, 2026 | $238.03 | $238.03 | $237.73 | $237.73 | $237.73 | 1.02K |
| July 17, 2026 | $238.00 | $238.00 | $238.00 | $238.00 | $238.00 | 500.00 |
| July 17, 2026 | $237.95 | $237.99 | $237.92 | $237.95 | $237.95 | 1.83K |
| July 17, 2026 | $237.92 | $238.08 | $237.82 | $237.87 | $237.87 | 2.90K |
| July 17, 2026 | $238.04 | $238.13 | $237.90 | $237.95 | $237.95 | 3.49K |
| July 17, 2026 | $238.18 | $238.18 | $238.06 | $238.16 | $238.16 | 1.06K |
| July 17, 2026 | $238.35 | $238.37 | $238.02 | $238.02 | $238.02 | 1.67K |
| July 17, 2026 | $238.25 | $238.42 | $238.25 | $238.35 | $238.35 | 395.56 |
| July 17, 2026 | $238.26 | $238.37 | $238.26 | $238.26 | $238.26 | 408.44 |
| July 17, 2026 | $238.26 | $238.36 | $238.26 | $238.36 | $238.36 | 341.00 |
| July 17, 2026 | $238.31 | $238.31 | $238.18 | $238.26 | $238.26 | 1.43K |
| July 17, 2026 | $238.39 | $238.44 | $238.39 | $238.44 | $238.44 | 478.00 |
| July 17, 2026 | $238.64 | $238.64 | $238.33 | $238.33 | $238.33 | 2.34K |
| July 17, 2026 | $238.43 | $238.64 | $238.43 | $238.64 | $238.64 | 3.26K |
| July 17, 2026 | $238.11 | $238.27 | $238.11 | $238.26 | $238.26 | 2.37K |
| July 17, 2026 | $238.09 | $238.27 | $238.05 | $238.27 | $238.27 | 1.16K |
| July 17, 2026 | $238.08 | $238.13 | $238.08 | $238.13 | $238.13 | 722.00 |
| July 17, 2026 | $238.32 | $238.32 | $238.18 | $238.18 | $238.18 | 877.00 |
| July 17, 2026 | $239.06 | $239.06 | $238.24 | $238.32 | $238.32 | 8.55K |
| July 17, 2026 | $239.17 | $239.24 | $239.08 | $239.24 | $239.24 | 1.88K |
| July 17, 2026 | $239.24 | $239.24 | $239.12 | $239.24 | $239.24 | 690.00 |
| July 17, 2026 | $239.05 | $239.16 | $239.05 | $239.16 | $239.16 | 2.22K |
| July 17, 2026 | $239.00 | $239.11 | $239.00 | $239.03 | $239.03 | 1.63K |
| July 17, 2026 | $239.05 | $239.05 | $238.93 | $238.93 | $238.93 | 732.00 |
| July 17, 2026 | $239.05 | $239.06 | $239.02 | $239.05 | $239.05 | 6.91K |
| July 17, 2026 | $238.78 | $238.78 | $238.65 | $238.78 | $238.78 | 1.31K |
| July 17, 2026 | $238.76 | $238.83 | $238.68 | $238.77 | $238.77 | 2.39K |
| July 17, 2026 | $238.55 | $238.76 | $238.55 | $238.76 | $238.76 | 2.59K |
| July 17, 2026 | $238.56 | $238.68 | $238.51 | $238.68 | $238.68 | 1.02K |
| July 17, 2026 | $238.75 | $238.83 | $238.51 | $238.57 | $238.57 | 2.93K |
| July 17, 2026 | $239.15 | $239.15 | $238.75 | $238.84 | $238.84 | 1.47K |
| July 17, 2026 | $238.83 | $239.15 | $238.66 | $238.84 | $238.84 | 1.06K |
| July 17, 2026 | $238.93 | $238.95 | $238.75 | $238.94 | $238.94 | 349.00 |
| July 17, 2026 | $238.73 | $238.96 | $238.67 | $238.94 | $238.94 | 1.90K |
| July 17, 2026 | $238.96 | $238.96 | $238.79 | $238.92 | $238.92 | 1.30K |
| July 17, 2026 | $238.51 | $239.16 | $238.51 | $238.97 | $238.97 | 6.56K |
| July 17, 2026 | $238.58 | $238.58 | $238.49 | $238.49 | $238.49 | 596.00 |
| July 17, 2026 | $238.41 | $238.64 | $238.34 | $238.39 | $238.39 | 3.61K |
| July 17, 2026 | $238.43 | $238.50 | $238.43 | $238.45 | $238.45 | 1.68K |
| July 17, 2026 | $238.56 | $238.58 | $238.45 | $238.46 | $238.46 | 2.79K |
| July 17, 2026 | $238.80 | $238.80 | $238.57 | $238.69 | $238.69 | 3.81K |
| July 17, 2026 | $238.67 | $238.86 | $238.58 | $238.79 | $238.79 | 991.00 |
| July 17, 2026 | $238.70 | $238.93 | $238.68 | $238.74 | $238.74 | 1.34K |
| July 17, 2026 | $238.91 | $239.03 | $238.78 | $238.88 | $238.88 | 475.77 |
| July 17, 2026 | $238.90 | $239.14 | $238.71 | $238.71 | $238.71 | 3.60K |
| July 17, 2026 | $238.87 | $238.92 | $238.79 | $238.87 | $238.87 | 727.75 |
| July 17, 2026 | $238.93 | $238.93 | $238.81 | $238.90 | $238.90 | 1.89K |
| July 17, 2026 | $239.05 | $239.05 | $238.80 | $238.99 | $238.99 | 698.00 |
| July 17, 2026 | $238.98 | $239.05 | $238.85 | $238.90 | $238.90 | 678.00 |
| July 17, 2026 | $238.95 | $239.16 | $238.81 | $238.88 | $238.88 | 4.96K |
| July 17, 2026 | $238.87 | $239.00 | $238.79 | $238.79 | $238.79 | 1.92K |
| July 17, 2026 | $238.87 | $238.95 | $238.74 | $238.95 | $238.95 | 751.00 |
| July 17, 2026 | $238.92 | $238.96 | $238.67 | $238.87 | $238.87 | 704.00 |
| July 17, 2026 | $238.88 | $238.88 | $238.74 | $238.87 | $238.87 | 1.73K |
| July 17, 2026 | $238.70 | $238.98 | $238.70 | $238.85 | $238.85 | 1.27K |
| July 17, 2026 | $238.86 | $239.00 | $238.67 | $238.72 | $238.72 | 4.64K |
| July 17, 2026 | $238.66 | $239.12 | $238.66 | $238.99 | $238.99 | 15.83K |
| July 17, 2026 | $238.69 | $238.69 | $238.51 | $238.52 | $238.52 | 1.41K |
| July 17, 2026 | $238.50 | $238.67 | $238.25 | $238.58 | $238.58 | 2.44K |
| July 17, 2026 | $238.12 | $238.39 | $238.10 | $238.35 | $238.35 | 5.90K |
| July 17, 2026 | $238.24 | $238.29 | $238.19 | $238.19 | $238.19 | 1.23K |
| July 17, 2026 | $238.14 | $238.24 | $238.10 | $238.22 | $238.22 | 559.48 |
| July 17, 2026 | $238.07 | $238.24 | $238.07 | $238.24 | $238.24 | 1.22K |
| July 17, 2026 | $238.26 | $238.33 | $238.05 | $238.05 | $238.05 | 3.77K |
| July 17, 2026 | $238.15 | $238.26 | $238.03 | $238.14 | $238.14 | 1.75K |
| July 17, 2026 | $238.14 | $238.37 | $238.14 | $238.32 | $238.32 | 2.46K |
| July 17, 2026 | $238.25 | $238.27 | $238.09 | $238.14 | $238.14 | 826.96 |
| July 17, 2026 | $237.91 | $238.21 | $237.91 | $238.13 | $238.13 | 1.39K |
| July 17, 2026 | $237.80 | $237.98 | $237.80 | $237.91 | $237.91 | 1.11K |
| July 17, 2026 | $237.96 | $238.16 | $237.79 | $238.16 | $238.16 | 2.36K |
| July 17, 2026 | $238.14 | $238.14 | $237.82 | $237.82 | $237.82 | 1.92K |
| July 17, 2026 | $238.13 | $238.15 | $238.00 | $238.11 | $238.11 | 1.00K |
| July 17, 2026 | $238.30 | $238.37 | $238.10 | $238.15 | $238.15 | 1.74K |
| July 17, 2026 | $238.13 | $238.36 | $238.07 | $238.09 | $238.09 | 1.17K |
| July 17, 2026 | $238.05 | $238.12 | $237.84 | $238.01 | $238.01 | 734.44 |
| July 17, 2026 | $237.81 | $238.13 | $237.78 | $238.05 | $238.05 | 964.56 |
| July 17, 2026 | $237.95 | $237.95 | $237.83 | $237.94 | $237.94 | 1.40K |
| July 17, 2026 | $237.88 | $238.00 | $237.59 | $237.64 | $237.64 | 942.37 |
| July 17, 2026 | $237.62 | $238.00 | $237.62 | $237.86 | $237.86 | 2.30K |
| July 17, 2026 | $237.58 | $237.73 | $237.57 | $237.62 | $237.62 | 1.36K |
| July 17, 2026 | $237.37 | $237.75 | $237.34 | $237.75 | $237.75 | 1.96K |
| July 17, 2026 | $237.37 | $237.44 | $237.29 | $237.37 | $237.37 | 3.15K |
| July 17, 2026 | $237.50 | $237.56 | $237.35 | $237.37 | $237.37 | 11.17K |
| July 17, 2026 | $237.66 | $237.78 | $237.56 | $237.56 | $237.56 | 887.02 |
| July 17, 2026 | $237.83 | $237.83 | $237.57 | $237.66 | $237.66 | 1.92K |
| July 17, 2026 | $237.97 | $238.07 | $237.89 | $237.89 | $237.89 | 1.70K |
| July 17, 2026 | $237.93 | $238.10 | $237.87 | $238.00 | $238.00 | 2.04K |
| July 17, 2026 | $238.02 | $238.03 | $237.84 | $237.85 | $237.85 | 2.57K |
| July 17, 2026 | $238.03 | $238.12 | $238.03 | $238.03 | $238.03 | 1.39K |
| July 17, 2026 | $237.57 | $238.08 | $237.57 | $238.08 | $238.08 | 1.69K |
| July 17, 2026 | $237.85 | $237.98 | $237.65 | $237.65 | $237.65 | 3.21K |
| July 17, 2026 | $238.04 | $238.04 | $237.74 | $237.74 | $237.74 | 451.00 |
| July 17, 2026 | $238.09 | $238.09 | $237.75 | $237.94 | $237.94 | 2.44K |
| July 17, 2026 | $237.82 | $237.96 | $237.75 | $237.75 | $237.75 | 1.18K |
| July 17, 2026 | $237.94 | $238.01 | $237.72 | $237.72 | $237.72 | 1.26K |
| July 17, 2026 | $237.90 | $238.09 | $237.73 | $238.09 | $238.09 | 3.38K |
| July 17, 2026 | $237.99 | $238.18 | $237.79 | $238.00 | $238.00 | 1.18K |
| July 17, 2026 | $237.72 | $238.07 | $237.72 | $238.05 | $238.05 | 1.00K |
| July 17, 2026 | $237.56 | $237.96 | $237.56 | $237.96 | $237.96 | 1.54K |
| July 17, 2026 | $237.71 | $237.78 | $237.56 | $237.56 | $237.56 | 7.11K |
| July 17, 2026 | $237.78 | $237.92 | $237.64 | $237.92 | $237.92 | 10.12K |
| July 17, 2026 | $237.72 | $237.79 | $237.64 | $237.64 | $237.64 | 700.00 |
| July 17, 2026 | $237.63 | $237.71 | $237.57 | $237.71 | $237.71 | 1.10K |
| July 17, 2026 | $237.67 | $237.79 | $237.67 | $237.70 | $237.70 | 366.33 |
| July 17, 2026 | $237.51 | $237.69 | $237.47 | $237.67 | $237.67 | 969.70 |
| July 17, 2026 | $237.55 | $237.58 | $237.39 | $237.58 | $237.58 | 1.28K |
| July 17, 2026 | $237.50 | $237.58 | $237.43 | $237.46 | $237.46 | 2.13K |
| July 17, 2026 | $237.27 | $237.50 | $237.27 | $237.49 | $237.49 | 1.07K |
| July 17, 2026 | $237.29 | $237.34 | $237.29 | $237.34 | $237.34 | 572.00 |
| July 17, 2026 | $237.34 | $237.42 | $237.30 | $237.42 | $237.42 | 1.11K |
| July 17, 2026 | $237.26 | $237.42 | $237.26 | $237.42 | $237.42 | — |
| July 17, 2026 | $237.40 | $237.60 | $237.26 | $237.26 | $237.26 | 1.67K |
| July 17, 2026 | $237.51 | $237.52 | $237.40 | $237.43 | $237.43 | 1.24K |
| July 17, 2026 | $237.30 | $237.30 | $237.22 | $237.22 | $237.22 | 920.00 |
| July 17, 2026 | $237.25 | $237.31 | $237.25 | $237.30 | $237.30 | 1.91K |
| July 17, 2026 | $237.28 | $237.48 | $237.25 | $237.28 | $237.28 | 2.01K |
| July 17, 2026 | $237.35 | $237.48 | $237.32 | $237.32 | $237.32 | 113.00 |
| July 17, 2026 | $237.52 | $237.62 | $237.41 | $237.41 | $237.41 | 1.99K |
| July 17, 2026 | $237.69 | $237.79 | $237.55 | $237.79 | $237.79 | 2.10K |
| July 17, 2026 | $237.49 | $237.92 | $237.47 | $237.55 | $237.55 | 1.72K |
| July 17, 2026 | $237.77 | $237.77 | $237.55 | $237.68 | $237.68 | — |
| July 17, 2026 | $237.48 | $237.99 | $237.40 | $237.40 | $237.40 | 1.21K |
| July 17, 2026 | $237.30 | $238.09 | $237.30 | $237.78 | $237.78 | 1.13K |
| July 17, 2026 | $237.43 | $237.46 | $237.24 | $237.46 | $237.46 | 983.00 |
| July 17, 2026 | $237.37 | $237.70 | $237.27 | $237.47 | $237.47 | 939.00 |
| July 17, 2026 | $237.44 | $237.58 | $237.15 | $237.15 | $237.15 | 304.00 |
| July 17, 2026 | $236.99 | $237.51 | $236.99 | $237.14 | $237.14 | 1.11K |
| July 17, 2026 | $237.09 | $237.55 | $237.01 | $237.34 | $237.34 | 1.90K |
| July 17, 2026 | $237.26 | $237.58 | $237.19 | $237.58 | $237.58 | 1.62K |
| July 17, 2026 | $237.45 | $237.90 | $237.27 | $237.27 | $237.27 | 1.79K |
| July 17, 2026 | $237.46 | $238.09 | $237.46 | $237.99 | $237.99 | 1.14K |
| July 17, 2026 | $237.60 | $237.78 | $237.55 | $237.75 | $237.75 | 3.95K |
| July 17, 2026 | $237.30 | $237.63 | $237.30 | $237.43 | $237.43 | 1.25K |
| July 17, 2026 | $237.26 | $237.41 | $237.13 | $237.40 | $237.40 | 4.01K |