VeriSign, Inc.
VRSN · NASDAQ
Market closed$277.66$2.44 (+0.89%)After hours $277.66 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $277.66 | $277.66 | $277.66 | $277.66 | $277.66 | 139.00 |
| July 17, 2026 | $277.66 | $277.66 | $277.66 | $277.66 | $277.66 | 180.00 |
| July 17, 2026 | $277.75 | $277.75 | $277.75 | $277.75 | $277.75 | 60.00 |
| July 17, 2026 | $277.66 | $277.66 | $277.66 | $277.66 | $277.66 | 2.47K |
| July 17, 2026 | $277.66 | $277.66 | $277.66 | $277.66 | $277.66 | 97.11K |
| July 17, 2026 | $277.99 | $278.04 | $277.56 | $277.56 | $277.56 | 23.48K |
| July 17, 2026 | $278.10 | $278.10 | $277.88 | $277.96 | $277.96 | 9.37K |
| July 17, 2026 | $278.19 | $278.19 | $277.88 | $278.11 | $278.11 | 9.08K |
| July 17, 2026 | $277.96 | $278.25 | $277.96 | $278.11 | $278.11 | 17.79K |
| July 17, 2026 | $277.87 | $278.36 | $277.85 | $278.17 | $278.17 | 4.64K |
| July 17, 2026 | $277.83 | $278.38 | $277.83 | $278.38 | $278.38 | 6.27K |
| July 17, 2026 | $277.69 | $277.96 | $277.69 | $277.92 | $277.92 | 4.07K |
| July 17, 2026 | $277.63 | $277.93 | $277.63 | $277.66 | $277.66 | 3.20K |
| July 17, 2026 | $277.51 | $277.75 | $277.51 | $277.75 | $277.75 | 4.63K |
| July 17, 2026 | $277.39 | $277.81 | $277.23 | $277.72 | $277.72 | 4.25K |
| July 17, 2026 | $277.24 | $277.28 | $277.14 | $277.28 | $277.28 | 2.72K |
| July 17, 2026 | $277.22 | $277.46 | $276.99 | $277.38 | $277.38 | 4.11K |
| July 17, 2026 | $277.24 | $277.24 | $276.99 | $277.18 | $277.18 | 100.00 |
| July 17, 2026 | $276.81 | $277.04 | $276.74 | $276.99 | $276.99 | 3.99K |
| July 17, 2026 | $276.99 | $277.03 | $276.76 | $276.81 | $276.81 | 6.75K |
| July 17, 2026 | $276.76 | $277.13 | $276.67 | $277.06 | $277.06 | 805.00 |
| July 17, 2026 | $276.52 | $276.71 | $276.46 | $276.62 | $276.62 | 6.21K |
| July 17, 2026 | $276.49 | $276.50 | $276.39 | $276.39 | $276.39 | 1.29K |
| July 17, 2026 | $276.41 | $276.57 | $276.31 | $276.51 | $276.51 | 2.37K |
| July 17, 2026 | $276.33 | $276.51 | $276.25 | $276.51 | $276.51 | 719.00 |
| July 17, 2026 | $276.33 | $276.43 | $276.24 | $276.33 | $276.33 | 1.21K |
| July 17, 2026 | $276.04 | $276.41 | $276.04 | $276.41 | $276.41 | 1.33K |
| July 17, 2026 | $276.15 | $276.15 | $276.11 | $276.15 | $276.15 | 709.00 |
| July 17, 2026 | $275.90 | $276.15 | $275.90 | $275.98 | $275.98 | 1.10K |
| July 17, 2026 | $276.19 | $276.25 | $275.90 | $276.25 | $276.25 | 1.59K |
| July 17, 2026 | $276.10 | $276.10 | $275.81 | $276.09 | $276.09 | 947.82 |
| July 17, 2026 | $275.92 | $276.10 | $275.84 | $276.10 | $276.10 | 687.00 |
| July 17, 2026 | $275.52 | $275.92 | $275.46 | $275.92 | $275.92 | 2.34K |
| July 17, 2026 | $275.99 | $275.99 | $275.46 | $275.48 | $275.48 | 2.24K |
| July 17, 2026 | $276.00 | $276.38 | $275.99 | $276.24 | $276.24 | 1.50K |
| July 17, 2026 | $275.96 | $276.43 | $275.96 | $276.43 | $276.43 | 583.00 |
| July 17, 2026 | $276.45 | $276.45 | $275.96 | $275.96 | $275.96 | 4.37K |
| July 17, 2026 | $276.47 | $276.47 | $276.45 | $276.45 | $276.45 | 586.74 |
| July 17, 2026 | $276.47 | $276.53 | $276.46 | $276.47 | $276.47 | 881.26 |
| July 17, 2026 | $276.48 | $276.54 | $276.45 | $276.47 | $276.47 | 1.06K |
| July 17, 2026 | $276.55 | $276.55 | $276.48 | $276.48 | $276.48 | 358.00 |
| July 17, 2026 | $276.57 | $276.57 | $276.50 | $276.50 | $276.50 | 2.71K |
| July 17, 2026 | $276.59 | $276.62 | $276.47 | $276.57 | $276.57 | 1.93K |
| July 17, 2026 | $276.48 | $276.48 | $276.47 | $276.47 | $276.47 | 127.00 |
| July 17, 2026 | $276.47 | $276.57 | $276.47 | $276.47 | $276.47 | 505.00 |
| July 17, 2026 | $276.57 | $276.57 | $276.37 | $276.57 | $276.57 | 669.00 |
| July 17, 2026 | $276.50 | $276.58 | $276.50 | $276.57 | $276.57 | 1.21K |
| July 17, 2026 | $276.45 | $276.61 | $276.45 | $276.50 | $276.50 | 2.29K |
| July 17, 2026 | $276.45 | $276.62 | $276.45 | $276.45 | $276.45 | 179.00 |
| July 17, 2026 | $276.50 | $276.50 | $276.37 | $276.45 | $276.45 | 1.28K |
| July 17, 2026 | $276.75 | $276.75 | $276.50 | $276.50 | $276.50 | 3.13K |
| July 17, 2026 | $276.71 | $276.79 | $276.71 | $276.72 | $276.72 | 1.09K |
| July 17, 2026 | $276.39 | $276.76 | $276.39 | $276.66 | $276.66 | 1.49K |
| July 17, 2026 | $276.39 | $276.51 | $276.39 | $276.39 | $276.39 | 299.82 |
| July 17, 2026 | $276.45 | $276.56 | $276.32 | $276.39 | $276.39 | 566.62 |
| July 17, 2026 | $276.56 | $276.65 | $276.44 | $276.56 | $276.56 | 611.56 |
| July 17, 2026 | $276.56 | $276.56 | $276.45 | $276.56 | $276.56 | 650.00 |
| July 17, 2026 | $276.57 | $276.61 | $276.54 | $276.56 | $276.56 | 178.00 |
| July 17, 2026 | $276.51 | $276.61 | $276.46 | $276.57 | $276.57 | 438.00 |
| July 17, 2026 | $276.27 | $276.59 | $276.27 | $276.54 | $276.54 | 1.61K |
| July 17, 2026 | $276.14 | $276.56 | $276.14 | $276.47 | $276.47 | 850.53 |
| July 17, 2026 | $276.57 | $276.57 | $276.36 | $276.45 | $276.45 | 258.47 |
| July 17, 2026 | $276.57 | $276.57 | $276.36 | $276.54 | $276.54 | 432.00 |
| July 17, 2026 | $276.28 | $276.56 | $276.28 | $276.38 | $276.38 | 1.20K |
| July 17, 2026 | $276.38 | $276.38 | $276.25 | $276.28 | $276.28 | 404.00 |
| July 17, 2026 | $276.35 | $276.51 | $276.12 | $276.28 | $276.28 | 10.16K |
| July 17, 2026 | $276.04 | $276.19 | $275.97 | $276.09 | $276.09 | 459.00 |
| July 17, 2026 | $276.00 | $276.00 | $275.94 | $276.00 | $276.00 | 572.96 |
| July 17, 2026 | $275.88 | $276.01 | $275.88 | $276.00 | $276.00 | 301.00 |
| July 17, 2026 | $275.96 | $276.01 | $275.88 | $275.88 | $275.88 | 641.00 |
| July 17, 2026 | $275.92 | $276.01 | $275.88 | $275.92 | $275.92 | 185.00 |
| July 17, 2026 | $276.01 | $276.01 | $275.76 | $276.01 | $276.01 | 186.00 |
| July 17, 2026 | $275.99 | $275.99 | $275.84 | $275.88 | $275.88 | 453.00 |
| July 17, 2026 | $276.01 | $276.01 | $275.75 | $276.01 | $276.01 | 235.00 |
| July 17, 2026 | $275.76 | $276.01 | $275.76 | $276.01 | $276.01 | 1.60K |
| July 17, 2026 | $275.96 | $276.14 | $275.76 | $276.14 | $276.14 | 124.00 |
| July 17, 2026 | $275.83 | $276.04 | $275.73 | $275.73 | $275.73 | 1.58K |
| July 17, 2026 | $275.76 | $276.19 | $275.71 | $276.19 | $276.19 | 900.31 |
| July 17, 2026 | $275.51 | $275.91 | $275.51 | $275.83 | $275.83 | 1.29K |
| July 17, 2026 | $275.52 | $275.76 | $275.40 | $275.40 | $275.40 | 444.00 |
| July 17, 2026 | $275.56 | $275.73 | $275.35 | $275.40 | $275.40 | 3.30K |
| July 17, 2026 | $275.92 | $275.99 | $275.68 | $275.70 | $275.70 | 3.45K |
| July 17, 2026 | $275.85 | $275.92 | $275.85 | $275.92 | $275.92 | 486.19 |
| July 17, 2026 | $275.81 | $275.96 | $275.81 | $275.81 | $275.81 | 527.00 |
| July 17, 2026 | $275.82 | $275.99 | $275.82 | $275.92 | $275.92 | 430.81 |
| July 17, 2026 | $275.93 | $275.93 | $275.80 | $275.89 | $275.89 | 1.78K |
| July 17, 2026 | $275.87 | $275.87 | $275.79 | $275.79 | $275.79 | 365.00 |
| July 17, 2026 | $275.79 | $275.79 | $275.79 | $275.79 | $275.79 | 30.00 |
| July 17, 2026 | $275.63 | $275.79 | $275.63 | $275.79 | $275.79 | 728.00 |
| July 17, 2026 | $275.65 | $275.73 | $275.64 | $275.73 | $275.73 | 1.05K |
| July 17, 2026 | $275.83 | $275.83 | $275.64 | $275.64 | $275.64 | 335.00 |
| July 17, 2026 | $275.71 | $275.83 | $275.71 | $275.83 | $275.83 | 53.00 |
| July 17, 2026 | $275.78 | $275.87 | $275.71 | $275.71 | $275.71 | 1.86K |
| July 17, 2026 | $275.94 | $276.02 | $275.92 | $276.02 | $276.02 | 385.00 |
| July 17, 2026 | $275.76 | $275.76 | $275.65 | $275.65 | $275.65 | 316.04 |
| July 17, 2026 | $275.85 | $276.03 | $275.76 | $275.76 | $275.76 | 116.96 |
| July 17, 2026 | $275.70 | $275.86 | $275.70 | $275.85 | $275.85 | 604.00 |
| July 17, 2026 | $275.74 | $275.82 | $275.68 | $275.82 | $275.82 | 846.00 |
| July 17, 2026 | $275.85 | $275.85 | $275.79 | $275.79 | $275.79 | 139.00 |
| July 17, 2026 | $275.85 | $275.85 | $275.53 | $275.85 | $275.85 | 301.00 |
| July 17, 2026 | $275.70 | $275.85 | $275.70 | $275.70 | $275.70 | 539.34 |
| July 17, 2026 | $275.79 | $275.79 | $275.78 | $275.78 | $275.78 | 424.10 |
| July 17, 2026 | $275.81 | $275.81 | $275.70 | $275.70 | $275.70 | 939.57 |
| July 17, 2026 | $275.77 | $275.87 | $275.77 | $275.87 | $275.87 | 395.00 |
| July 17, 2026 | $275.85 | $275.98 | $275.77 | $275.77 | $275.77 | 1.23K |
| July 17, 2026 | $275.99 | $275.99 | $275.77 | $275.77 | $275.77 | 850.00 |
| July 17, 2026 | $275.98 | $275.99 | $275.95 | $275.99 | $275.99 | 530.00 |
| July 17, 2026 | $275.85 | $275.85 | $275.85 | $275.85 | $275.85 | 30.00 |
| July 17, 2026 | $275.89 | $276.00 | $275.89 | $276.00 | $276.00 | 535.00 |
| July 17, 2026 | $275.95 | $276.21 | $275.89 | $275.89 | $275.89 | 958.00 |
| July 17, 2026 | $276.15 | $276.25 | $275.84 | $276.21 | $276.21 | 4.79K |
| July 17, 2026 | $276.55 | $276.55 | $276.41 | $276.41 | $276.41 | 740.00 |
| July 17, 2026 | $276.67 | $276.67 | $276.45 | $276.45 | $276.45 | 1.31K |
| July 17, 2026 | $276.67 | $276.67 | $276.46 | $276.64 | $276.64 | 401.00 |
| July 17, 2026 | $276.67 | $276.67 | $276.45 | $276.45 | $276.45 | 705.00 |
| July 17, 2026 | $276.39 | $276.73 | $276.39 | $276.73 | $276.73 | 334.00 |
| July 17, 2026 | $276.46 | $276.67 | $276.46 | $276.51 | $276.51 | 426.00 |
| July 17, 2026 | $276.48 | $276.69 | $276.43 | $276.59 | $276.59 | 477.00 |
| July 17, 2026 | $276.61 | $276.68 | $276.35 | $276.35 | $276.35 | 2.80K |
| July 17, 2026 | $276.26 | $276.66 | $276.26 | $276.66 | $276.66 | 2.22K |
| July 17, 2026 | $276.02 | $276.27 | $275.96 | $276.22 | $276.22 | 237.00 |
| July 17, 2026 | $276.16 | $276.33 | $276.14 | $276.14 | $276.14 | 1.65K |
| July 17, 2026 | $276.33 | $276.34 | $276.30 | $276.34 | $276.34 | 336.11 |
| July 17, 2026 | $276.38 | $276.45 | $276.33 | $276.33 | $276.33 | 2.05K |
| July 17, 2026 | $276.15 | $276.40 | $276.15 | $276.37 | $276.37 | 1.25K |
| July 17, 2026 | $276.25 | $276.25 | $275.78 | $276.18 | $276.18 | 349.11 |
| July 17, 2026 | $276.12 | $276.32 | $276.09 | $276.19 | $276.19 | 169.89 |
| July 17, 2026 | $276.17 | $276.29 | $276.09 | $276.28 | $276.28 | 80.11 |
| July 17, 2026 | $276.13 | $276.35 | $276.09 | $276.21 | $276.21 | 2.29K |
| July 17, 2026 | $276.16 | $276.47 | $276.16 | $276.17 | $276.17 | 629.06 |
| July 17, 2026 | $276.47 | $276.49 | $276.47 | $276.47 | $276.47 | 306.03 |
| July 17, 2026 | $276.16 | $276.54 | $276.16 | $276.51 | $276.51 | 214.00 |
| July 17, 2026 | $276.48 | $276.48 | $276.18 | $276.26 | $276.26 | 818.92 |
| July 17, 2026 | $276.47 | $276.78 | $276.47 | $276.49 | $276.49 | 355.00 |
| July 17, 2026 | $276.19 | $276.63 | $276.19 | $276.42 | $276.42 | 49.00 |
| July 17, 2026 | $276.47 | $276.56 | $276.19 | $276.36 | $276.36 | 513.29 |
| July 17, 2026 | $276.45 | $276.60 | $276.42 | $276.47 | $276.47 | 318.59 |
| July 17, 2026 | $276.16 | $276.63 | $276.16 | $276.48 | $276.48 | 282.12 |
| July 17, 2026 | $276.48 | $276.52 | $276.39 | $276.52 | $276.52 | 1.34K |
| July 17, 2026 | $276.70 | $277.07 | $276.61 | $276.72 | $276.72 | 291.12 |
| July 17, 2026 | $276.84 | $276.84 | $276.47 | $276.50 | $276.50 | 653.88 |
| July 17, 2026 | $276.91 | $276.91 | $276.63 | $276.68 | $276.68 | 1.81K |
| July 17, 2026 | $276.51 | $276.78 | $276.51 | $276.78 | $276.78 | 1.54K |
| July 17, 2026 | $276.52 | $276.57 | $276.46 | $276.46 | $276.46 | 497.00 |
| July 17, 2026 | $276.43 | $276.52 | $276.43 | $276.52 | $276.52 | 407.06 |
| July 17, 2026 | $276.47 | $276.47 | $276.25 | $276.39 | $276.39 | 3.05K |
| July 17, 2026 | $276.43 | $276.47 | $276.27 | $276.27 | $276.27 | 259.94 |
| July 17, 2026 | $276.42 | $276.49 | $276.25 | $276.47 | $276.47 | 671.00 |
| July 17, 2026 | $276.33 | $276.47 | $276.33 | $276.41 | $276.41 | 902.00 |
| July 17, 2026 | $276.18 | $276.39 | $276.18 | $276.32 | $276.32 | 2.42K |
| July 17, 2026 | $276.17 | $276.41 | $276.17 | $276.29 | $276.29 | 732.79 |
| July 17, 2026 | $276.20 | $276.25 | $275.91 | $275.91 | $275.91 | 288.87 |
| July 17, 2026 | $276.20 | $276.43 | $276.17 | $276.17 | $276.17 | 343.34 |
| July 17, 2026 | $276.18 | $276.39 | $276.16 | $276.17 | $276.17 | 408.00 |
| July 17, 2026 | $276.18 | $276.19 | $276.15 | $276.19 | $276.19 | 335.00 |
| July 17, 2026 | $276.10 | $276.44 | $276.00 | $276.18 | $276.18 | 744.27 |
| July 17, 2026 | $276.21 | $276.45 | $276.21 | $276.30 | $276.30 | 315.00 |
| July 17, 2026 | $276.15 | $276.30 | $276.12 | $276.19 | $276.19 | 241.73 |
| July 17, 2026 | $276.31 | $276.49 | $276.21 | $276.21 | $276.21 | 1.20K |
| July 17, 2026 | $276.55 | $276.56 | $276.26 | $276.31 | $276.31 | 3.84K |
| July 17, 2026 | $276.61 | $276.61 | $276.32 | $276.41 | $276.41 | 9.22K |
| July 17, 2026 | $276.63 | $276.75 | $276.31 | $276.62 | $276.62 | 295.73 |
| July 17, 2026 | $276.63 | $276.75 | $276.30 | $276.61 | $276.61 | 240.00 |
| July 17, 2026 | $276.55 | $276.75 | $276.27 | $276.30 | $276.30 | 757.19 |
| July 17, 2026 | $276.36 | $276.75 | $276.33 | $276.75 | $276.75 | 2.50K |
| July 17, 2026 | $276.42 | $276.42 | $276.17 | $276.34 | $276.34 | 818.68 |
| July 17, 2026 | $276.36 | $276.37 | $276.18 | $276.21 | $276.21 | 540.00 |
| July 17, 2026 | $276.16 | $276.30 | $276.16 | $276.20 | $276.20 | 336.14 |
| July 17, 2026 | $275.97 | $276.19 | $275.97 | $276.01 | $276.01 | 2.33K |
| July 17, 2026 | $276.11 | $276.11 | $275.97 | $276.08 | $276.08 | 223.12 |
| July 17, 2026 | $276.25 | $276.27 | $275.97 | $276.16 | $276.16 | 2.38K |
| July 17, 2026 | $276.19 | $276.26 | $276.19 | $276.26 | $276.26 | 324.12 |
| July 17, 2026 | $276.15 | $276.38 | $276.15 | $276.22 | $276.22 | 225.88 |
| July 17, 2026 | $276.26 | $276.38 | $276.15 | $276.38 | $276.38 | 2.47K |
| July 17, 2026 | $276.08 | $276.22 | $276.05 | $276.05 | $276.05 | 2.32K |
| July 17, 2026 | $276.18 | $276.46 | $276.08 | $276.26 | $276.26 | 337.21 |
| July 17, 2026 | $276.25 | $276.48 | $276.25 | $276.28 | $276.28 | 2.44K |
| July 17, 2026 | $276.35 | $276.37 | $276.28 | $276.28 | $276.28 | 3.52K |
| July 17, 2026 | $275.76 | $276.01 | $275.69 | $276.01 | $276.01 | 206.00 |
| July 17, 2026 | $275.77 | $276.02 | $275.62 | $276.02 | $276.02 | 379.92 |
| July 17, 2026 | $275.72 | $275.99 | $275.46 | $275.71 | $275.71 | 174.08 |
| July 17, 2026 | $276.02 | $276.04 | $275.66 | $275.66 | $275.66 | 434.00 |
| July 17, 2026 | $275.51 | $275.97 | $275.51 | $275.74 | $275.74 | 1.31K |
| July 17, 2026 | $276.07 | $276.10 | $275.70 | $275.70 | $275.70 | 3.31K |
| July 17, 2026 | $276.10 | $276.13 | $275.96 | $276.05 | $276.05 | 8.82K |
| July 17, 2026 | $276.00 | $276.25 | $275.98 | $276.01 | $276.01 | 2.01K |
| July 17, 2026 | $276.19 | $276.19 | $275.96 | $276.00 | $276.00 | 239.00 |
| July 17, 2026 | $276.27 | $276.32 | $276.14 | $276.14 | $276.14 | 680.67 |
| July 17, 2026 | $276.18 | $276.19 | $276.00 | $276.19 | $276.19 | 268.00 |
| July 17, 2026 | $276.11 | $276.18 | $275.92 | $275.98 | $275.98 | 855.39 |
| July 17, 2026 | $276.06 | $276.45 | $275.93 | $276.45 | $276.45 | 812.61 |
| July 17, 2026 | $276.09 | $276.09 | $275.92 | $275.92 | $275.92 | 649.55 |
| July 17, 2026 | $276.05 | $276.06 | $275.87 | $276.06 | $276.06 | 193.45 |
| July 17, 2026 | $276.05 | $276.06 | $276.05 | $276.05 | $276.05 | 697.00 |
| July 17, 2026 | $275.67 | $276.08 | $275.67 | $275.76 | $275.76 | 1.91K |
| July 17, 2026 | $275.96 | $276.23 | $275.95 | $276.23 | $276.23 | 3.90K |
| July 17, 2026 | $275.73 | $275.76 | $275.72 | $275.76 | $275.76 | 502.00 |
| July 17, 2026 | $275.73 | $275.73 | $275.60 | $275.72 | $275.72 | 102.00 |
| July 17, 2026 | $275.58 | $275.86 | $275.56 | $275.60 | $275.60 | 746.95 |
| July 17, 2026 | $275.63 | $275.63 | $275.54 | $275.56 | $275.56 | 94.05 |
| July 17, 2026 | $275.50 | $275.78 | $275.38 | $275.38 | $275.38 | 799.00 |
| July 17, 2026 | $275.50 | $275.50 | $275.50 | $275.50 | $275.50 | 59.00 |
| July 17, 2026 | $275.61 | $275.61 | $275.40 | $275.50 | $275.50 | 1.04K |
| July 17, 2026 | $275.41 | $275.41 | $275.41 | $275.41 | $275.41 | 35.00 |
| July 17, 2026 | $275.54 | $275.61 | $275.46 | $275.46 | $275.46 | 1.02K |
| July 17, 2026 | $275.61 | $275.61 | $275.61 | $275.61 | $275.61 | — |
| July 17, 2026 | $275.56 | $275.61 | $275.56 | $275.61 | $275.61 | 702.00 |
| July 17, 2026 | $275.61 | $275.61 | $275.61 | $275.61 | $275.61 | 448.00 |
| July 17, 2026 | $275.60 | $275.86 | $275.60 | $275.82 | $275.82 | 655.00 |
| July 17, 2026 | $275.33 | $275.49 | $275.33 | $275.48 | $275.48 | 2.36K |
| July 17, 2026 | $275.47 | $275.47 | $275.47 | $275.47 | $275.47 | 39.00 |
| July 17, 2026 | $275.47 | $275.47 | $275.47 | $275.47 | $275.47 | 301.00 |
| July 17, 2026 | $275.47 | $275.47 | $275.47 | $275.47 | $275.47 | 240.00 |
| July 17, 2026 | $275.69 | $275.88 | $275.41 | $275.47 | $275.47 | 5.62K |
| July 17, 2026 | $275.78 | $276.10 | $275.78 | $276.08 | $276.08 | 3.58K |
| July 17, 2026 | $275.80 | $275.83 | $275.64 | $275.75 | $275.75 | 1.17K |
| July 17, 2026 | $275.75 | $275.83 | $275.33 | $275.80 | $275.80 | 391.00 |
| July 17, 2026 | $275.71 | $275.75 | $275.62 | $275.62 | $275.62 | 324.00 |
| July 17, 2026 | $275.70 | $275.72 | $275.28 | $275.72 | $275.72 | 658.10 |
| July 17, 2026 | $275.20 | $275.59 | $275.20 | $275.59 | $275.59 | 2.72K |
| July 17, 2026 | $275.10 | $275.27 | $275.10 | $275.20 | $275.20 | 1.70K |
| July 17, 2026 | $275.26 | $275.36 | $275.15 | $275.15 | $275.15 | 1.68K |
| July 17, 2026 | $275.14 | $275.29 | $275.14 | $275.29 | $275.29 | 515.00 |
| July 17, 2026 | $275.25 | $275.37 | $275.18 | $275.37 | $275.37 | 1.17K |
| July 17, 2026 | $275.36 | $275.37 | $275.16 | $275.37 | $275.37 | 575.37 |
| July 17, 2026 | $275.32 | $275.32 | $275.11 | $275.26 | $275.26 | 1.04K |
| July 17, 2026 | $275.10 | $275.12 | $274.94 | $274.94 | $274.94 | 79.62 |
| July 17, 2026 | $275.11 | $275.12 | $274.94 | $275.12 | $275.12 | 711.38 |
| July 17, 2026 | $275.11 | $275.30 | $275.11 | $275.30 | $275.30 | 212.62 |
| July 17, 2026 | $275.00 | $275.14 | $274.92 | $275.11 | $275.11 | 6.12K |
| July 17, 2026 | $275.10 | $275.11 | $275.07 | $275.08 | $275.08 | 369.39 |
| July 17, 2026 | $275.06 | $275.11 | $275.00 | $275.10 | $275.10 | 494.01 |
| July 17, 2026 | $274.87 | $275.13 | $274.87 | $275.00 | $275.00 | 317.60 |
| July 17, 2026 | $275.28 | $275.30 | $275.07 | $275.07 | $275.07 | 1.12K |
| July 17, 2026 | $275.11 | $275.33 | $275.11 | $275.11 | $275.11 | 124.00 |
| July 17, 2026 | $275.33 | $275.33 | $275.21 | $275.33 | $275.33 | 263.00 |
| July 17, 2026 | $275.23 | $275.30 | $275.08 | $275.16 | $275.16 | 895.03 |
| July 17, 2026 | $274.94 | $275.14 | $274.94 | $275.14 | $275.14 | 144.97 |
| July 17, 2026 | $274.94 | $274.94 | $274.94 | $274.94 | $274.94 | 370.00 |
| July 17, 2026 | $274.97 | $274.97 | $274.97 | $274.97 | $274.97 | 651.00 |
| July 17, 2026 | $275.03 | $275.03 | $274.94 | $274.94 | $274.94 | 237.00 |
| July 17, 2026 | $275.17 | $275.32 | $275.00 | $275.15 | $275.15 | 7.59K |
| July 17, 2026 | $275.22 | $275.42 | $274.94 | $274.94 | $274.94 | 7.35K |
| July 17, 2026 | $275.23 | $275.34 | $275.23 | $275.34 | $275.34 | 240.00 |
| July 17, 2026 | $275.34 | $275.46 | $275.23 | $275.23 | $275.23 | 968.61 |
| July 17, 2026 | $275.26 | $275.34 | $275.26 | $275.29 | $275.29 | 811.06 |
| July 17, 2026 | $275.13 | $275.13 | $275.13 | $275.13 | $275.13 | 82.34 |
| July 17, 2026 | $275.13 | $275.31 | $275.13 | $275.14 | $275.14 | 180.00 |
| July 17, 2026 | $275.48 | $275.48 | $275.13 | $275.13 | $275.13 | 5.30K |
| July 17, 2026 | $275.48 | $275.48 | $275.25 | $275.46 | $275.46 | 242.00 |
| July 17, 2026 | $275.48 | $275.48 | $275.24 | $275.29 | $275.29 | 386.70 |
| July 17, 2026 | $275.45 | $275.52 | $275.23 | $275.47 | $275.47 | 530.70 |
| July 17, 2026 | $275.42 | $275.48 | $275.34 | $275.44 | $275.44 | 1.92K |
| July 17, 2026 | $275.36 | $275.75 | $275.25 | $275.36 | $275.36 | 485.00 |
| July 17, 2026 | $275.36 | $275.44 | $275.26 | $275.36 | $275.36 | 100.00 |
| July 17, 2026 | $275.37 | $275.48 | $275.30 | $275.40 | $275.40 | 275.58 |
| July 17, 2026 | $275.43 | $275.67 | $275.37 | $275.44 | $275.44 | 304.44 |
| July 17, 2026 | $275.46 | $275.68 | $275.46 | $275.48 | $275.48 | 212.56 |
| July 17, 2026 | $275.47 | $275.74 | $275.45 | $275.45 | $275.45 | 141.48 |
| July 17, 2026 | $275.78 | $275.85 | $275.47 | $275.47 | $275.47 | 265.01 |
| July 17, 2026 | $275.64 | $275.79 | $275.47 | $275.59 | $275.59 | 1.06K |
| July 17, 2026 | $275.99 | $275.99 | $275.95 | $275.99 | $275.99 | 238.00 |
| July 17, 2026 | $275.71 | $276.02 | $275.70 | $275.99 | $275.99 | 2.91K |
| July 17, 2026 | $275.54 | $275.58 | $275.51 | $275.58 | $275.58 | 127.44 |
| July 17, 2026 | $275.49 | $275.74 | $275.49 | $275.74 | $275.74 | 541.00 |
| July 17, 2026 | $275.53 | $275.70 | $275.46 | $275.50 | $275.50 | 910.00 |
| July 17, 2026 | $275.64 | $275.64 | $275.39 | $275.53 | $275.53 | 2.93K |
| July 17, 2026 | $275.69 | $275.69 | $275.47 | $275.62 | $275.62 | 1.04K |
| July 17, 2026 | $275.71 | $275.71 | $275.43 | $275.43 | $275.43 | 699.00 |
| July 17, 2026 | $275.60 | $275.68 | $275.28 | $275.68 | $275.68 | 120.00 |
| July 17, 2026 | $275.81 | $276.02 | $275.27 | $275.66 | $275.66 | 282.00 |
| July 17, 2026 | $275.62 | $275.84 | $275.62 | $275.84 | $275.84 | 1.30K |
| July 17, 2026 | $275.54 | $275.88 | $275.54 | $275.84 | $275.84 | 1.58K |
| July 17, 2026 | $275.20 | $275.45 | $275.15 | $275.45 | $275.45 | 806.44 |
| July 17, 2026 | $275.40 | $275.40 | $274.81 | $275.36 | $275.36 | 509.00 |
| July 17, 2026 | $274.67 | $275.38 | $274.67 | $275.38 | $275.38 | 1.96K |
| July 17, 2026 | $274.67 | $274.98 | $274.67 | $274.98 | $274.98 | 320.00 |
| July 17, 2026 | $274.67 | $274.85 | $274.64 | $274.76 | $274.76 | 193.42 |
| July 17, 2026 | $274.63 | $274.89 | $274.47 | $274.77 | $274.77 | 1.00K |
| July 17, 2026 | $274.60 | $274.62 | $274.47 | $274.47 | $274.47 | 705.00 |
| July 17, 2026 | $274.63 | $274.83 | $274.48 | $274.63 | $274.63 | 1.01K |
| July 17, 2026 | $274.43 | $274.88 | $274.43 | $274.88 | $274.88 | 216.00 |
| July 17, 2026 | $274.88 | $274.88 | $274.57 | $274.57 | $274.57 | 352.69 |
| July 17, 2026 | $274.39 | $274.85 | $274.39 | $274.64 | $274.64 | 489.31 |
| July 17, 2026 | $274.77 | $274.91 | $274.41 | $274.57 | $274.57 | 3.17K |
| July 17, 2026 | $275.05 | $275.23 | $275.05 | $275.07 | $275.07 | 341.60 |
| July 17, 2026 | $274.62 | $275.21 | $274.62 | $275.06 | $275.06 | 7.35K |
| July 17, 2026 | $274.62 | $274.80 | $274.61 | $274.68 | $274.68 | 1.58K |
| July 17, 2026 | $274.93 | $275.05 | $274.62 | $274.84 | $274.84 | 219.40 |
| July 17, 2026 | $275.05 | $275.05 | $274.84 | $274.89 | $274.89 | 369.00 |
| July 17, 2026 | $275.13 | $275.18 | $274.86 | $274.86 | $274.86 | 415.96 |
| July 17, 2026 | $275.13 | $275.18 | $274.96 | $275.01 | $275.01 | 368.04 |
| July 17, 2026 | $275.00 | $275.44 | $274.84 | $275.00 | $275.00 | 1.72K |
| July 17, 2026 | $274.70 | $274.70 | $274.52 | $274.70 | $274.70 | 799.81 |
| July 17, 2026 | $274.70 | $274.71 | $274.70 | $274.70 | $274.70 | 233.19 |
| July 17, 2026 | $274.70 | $274.76 | $274.69 | $274.70 | $274.70 | 339.23 |
| July 17, 2026 | $274.38 | $274.84 | $274.38 | $274.77 | $274.77 | 252.00 |
| July 17, 2026 | $274.64 | $274.97 | $274.64 | $274.97 | $274.97 | 514.00 |
| July 17, 2026 | $274.54 | $275.00 | $274.54 | $274.64 | $274.64 | 3.92K |
| July 17, 2026 | $274.24 | $274.54 | $274.24 | $274.54 | $274.54 | 1.45K |