Vistra Corp.
VST · NYSE
Market closed$155.44$2.88 (+1.89%)After hours $154.56 · -0.57%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $154.58 | $154.78 | $154.56 | $154.56 | $154.56 | 484.00 |
| July 17, 2026 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 57.00 |
| July 17, 2026 | $154.51 | $154.51 | $154.50 | $154.50 | $154.50 | 245.00 |
| July 17, 2026 | $154.78 | $154.78 | $154.78 | $154.78 | $154.78 | 15.00 |
| July 17, 2026 | $154.67 | $154.67 | $154.67 | $154.67 | $154.67 | 1.00 |
| July 17, 2026 | $154.69 | $154.69 | $154.69 | $154.69 | $154.69 | 1.00 |
| July 17, 2026 | $154.82 | $154.82 | $154.82 | $154.82 | $154.82 | 1.00 |
| July 17, 2026 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 60.00 |
| July 17, 2026 | $154.82 | $154.82 | $154.82 | $154.82 | $154.82 | 398.00 |
| July 17, 2026 | $154.67 | $154.67 | $154.67 | $154.67 | $154.67 | 356.00 |
| July 17, 2026 | $154.67 | $154.67 | $154.67 | $154.67 | $154.67 | 356.00 |
| July 17, 2026 | $154.83 | $154.83 | $154.83 | $154.83 | $154.83 | 120.00 |
| July 17, 2026 | $154.60 | $154.60 | $154.60 | $154.60 | $154.60 | 24.00 |
| July 17, 2026 | $154.52 | $154.52 | $154.52 | $154.52 | $154.52 | 160.00 |
| July 17, 2026 | $154.52 | $154.52 | $154.52 | $154.52 | $154.52 | 160.00 |
| July 17, 2026 | $154.83 | $154.83 | $154.51 | $154.51 | $154.51 | 1.07K |
| July 17, 2026 | $154.50 | $154.51 | $154.50 | $154.51 | $154.51 | 811.00 |
| July 17, 2026 | $154.50 | $154.51 | $154.50 | $154.50 | $154.50 | 1.12K |
| July 17, 2026 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 374.00 |
| July 17, 2026 | $154.53 | $154.53 | $154.53 | $154.53 | $154.53 | 374.00 |
| July 17, 2026 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 418.00 |
| July 17, 2026 | $154.48 | $154.48 | $154.48 | $154.48 | $154.48 | 418.00 |
| July 17, 2026 | $155.00 | $155.00 | $154.50 | $154.50 | $154.50 | 360.00 |
| July 17, 2026 | $154.46 | $154.46 | $154.46 | $154.46 | $154.46 | 70.00 |
| July 17, 2026 | $154.93 | $154.93 | $154.93 | $154.93 | $154.93 | 70.00 |
| July 17, 2026 | $154.97 | $154.97 | $154.97 | $154.97 | $154.97 | 70.00 |
| July 17, 2026 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 348.00 |
| July 17, 2026 | $154.54 | $154.54 | $154.50 | $154.50 | $154.50 | 78.00 |
| July 17, 2026 | $154.94 | $155.00 | $154.94 | $155.00 | $155.00 | 241.00 |
| July 17, 2026 | $154.86 | $154.86 | $154.86 | $154.86 | $154.86 | 177.00 |
| July 17, 2026 | $154.86 | $154.86 | $154.86 | $154.86 | $154.86 | 480.00 |
| July 17, 2026 | $154.94 | $154.94 | $154.94 | $154.94 | $154.94 | 132.00 |
| July 17, 2026 | $154.94 | $154.94 | $154.94 | $154.94 | $154.94 | 118.00 |
| July 17, 2026 | $154.95 | $154.95 | $154.95 | $154.95 | $154.95 | 358.00 |
| July 17, 2026 | $154.20 | $154.20 | $154.20 | $154.20 | $154.20 | 91.00 |
| July 17, 2026 | $154.85 | $154.85 | $154.85 | $154.85 | $154.85 | 92.00 |
| July 17, 2026 | $154.88 | $154.88 | $154.88 | $154.88 | $154.88 | 180.00 |
| July 17, 2026 | $154.53 | $154.53 | $154.53 | $154.53 | $154.53 | 204.00 |
| July 17, 2026 | $154.53 | $154.53 | $154.53 | $154.53 | $154.53 | 312.00 |
| July 17, 2026 | $154.70 | $154.70 | $154.53 | $154.53 | $154.53 | 665.00 |
| July 17, 2026 | $154.88 | $154.88 | $154.86 | $154.86 | $154.86 | 52.00 |
| July 17, 2026 | $154.66 | $154.66 | $154.65 | $154.65 | $154.65 | 374.00 |
| July 17, 2026 | $154.86 | $154.86 | $154.86 | $154.86 | $154.86 | 187.00 |
| July 17, 2026 | $154.85 | $154.85 | $154.85 | $154.85 | $154.85 | 118.00 |
| July 17, 2026 | $154.85 | $154.85 | $154.85 | $154.85 | $154.85 | 62.00 |
| July 17, 2026 | $154.65 | $155.00 | $154.65 | $155.00 | $155.00 | 102.00 |
| July 17, 2026 | $154.01 | $154.65 | $154.01 | $154.65 | $154.65 | 125.00 |
| July 17, 2026 | $154.60 | $154.65 | $154.60 | $154.65 | $154.65 | 176.00 |
| July 17, 2026 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 281.00 |
| July 17, 2026 | $154.60 | $154.98 | $154.60 | $154.98 | $154.98 | 924.00 |
| July 17, 2026 | $154.98 | $154.98 | $154.60 | $154.60 | $154.60 | 171.00 |
| July 17, 2026 | $154.65 | $154.65 | $154.50 | $154.50 | $154.50 | 633.00 |
| July 17, 2026 | $154.50 | $154.50 | $154.50 | $154.50 | $154.50 | 197.00 |
| July 17, 2026 | $154.65 | $154.65 | $154.65 | $154.65 | $154.65 | 292.00 |
| July 17, 2026 | $154.66 | $154.66 | $154.66 | $154.66 | $154.66 | 141.00 |
| July 17, 2026 | $154.85 | $154.85 | $154.85 | $154.85 | $154.85 | 205.00 |
| July 17, 2026 | $154.76 | $154.76 | $154.76 | $154.76 | $154.76 | 494.00 |
| July 17, 2026 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 344.00 |
| July 17, 2026 | $154.01 | $154.99 | $154.01 | $154.99 | $154.99 | 1.21K |
| July 17, 2026 | $155.20 | $155.20 | $155.01 | $155.01 | $155.01 | 984.00 |
| July 17, 2026 | $155.10 | $155.10 | $155.10 | $155.10 | $155.10 | 262.00 |
| July 17, 2026 | $155.02 | $155.02 | $155.02 | $155.02 | $155.02 | 262.00 |
| July 17, 2026 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 650.00 |
| July 17, 2026 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 1.42K |
| July 17, 2026 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 1.15K |
| July 17, 2026 | $155.19 | $155.19 | $155.19 | $155.19 | $155.19 | 449.00 |
| July 17, 2026 | $151.81 | $151.81 | $151.81 | $151.81 | $151.81 | 109.00 |
| July 17, 2026 | $155.19 | $155.20 | $155.19 | $155.20 | $155.20 | 479.00 |
| July 17, 2026 | $155.18 | $155.24 | $155.18 | $155.24 | $155.24 | 707.00 |
| July 17, 2026 | $155.28 | $155.28 | $155.28 | $155.28 | $155.28 | 144.00 |
| July 17, 2026 | $155.44 | $155.44 | $155.44 | $155.44 | $155.44 | 2.00 |
| July 17, 2026 | $155.06 | $155.06 | $155.06 | $155.06 | $155.06 | 4.00 |
| July 17, 2026 | $155.06 | $155.06 | $155.06 | $155.06 | $155.06 | 51.00 |
| July 17, 2026 | $155.14 | $155.28 | $155.14 | $155.28 | $155.28 | 1.95K |
| July 17, 2026 | $155.12 | $155.12 | $155.12 | $155.12 | $155.12 | 296.00 |
| July 17, 2026 | $155.27 | $155.27 | $155.27 | $155.27 | $155.27 | 296.00 |
| July 17, 2026 | $155.27 | $155.27 | $155.27 | $155.27 | $155.27 | 384.00 |
| July 17, 2026 | $155.28 | $155.28 | $155.28 | $155.28 | $155.28 | 17.00 |
| July 17, 2026 | $155.24 | $155.24 | $155.24 | $155.24 | $155.24 | 1.04K |
| July 17, 2026 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 378.00 |
| July 17, 2026 | $155.44 | $155.44 | $155.44 | $155.44 | $155.44 | 378.00 |
| July 17, 2026 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 378.00 |
| July 17, 2026 | $154.89 | $154.89 | $154.89 | $154.89 | $154.89 | 378.00 |
| July 17, 2026 | $154.80 | $154.82 | $154.80 | $154.82 | $154.82 | 756.00 |
| July 17, 2026 | $155.44 | $155.44 | $155.44 | $155.44 | $155.44 | 378.00 |
| July 17, 2026 | $154.93 | $154.98 | $154.93 | $154.98 | $154.98 | 756.00 |
| July 17, 2026 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 378.00 |
| July 17, 2026 | $155.44 | $155.44 | $155.44 | $155.44 | $155.44 | 378.00 |
| July 17, 2026 | $154.88 | $154.88 | $154.80 | $154.80 | $154.80 | 2.16K |
| July 17, 2026 | $154.01 | $154.88 | $154.01 | $154.88 | $154.88 | 190.00 |
| July 17, 2026 | $154.89 | $154.89 | $154.88 | $154.88 | $154.88 | 188.00 |
| July 17, 2026 | $155.00 | $155.25 | $155.00 | $155.25 | $155.25 | 427.00 |
| July 17, 2026 | $155.44 | $155.44 | $155.24 | $155.44 | $155.44 | 12.57K |
| July 17, 2026 | $155.44 | $155.44 | $154.37 | $154.80 | $154.80 | 3.40K |
| July 17, 2026 | $154.37 | $154.37 | $154.37 | $154.37 | $154.37 | 399.00 |
| July 17, 2026 | $155.44 | $155.44 | $155.44 | $155.44 | $155.44 | 521.10K |
| July 17, 2026 | $155.10 | $155.44 | $155.10 | $155.44 | $155.44 | 135.58K |
| July 17, 2026 | $155.12 | $155.18 | $155.12 | $155.14 | $155.14 | 58.48K |
| July 17, 2026 | $154.98 | $155.17 | $154.98 | $155.12 | $155.12 | 59.87K |
| July 17, 2026 | $154.96 | $155.03 | $154.93 | $154.99 | $154.99 | 50.36K |
| July 17, 2026 | $154.79 | $155.00 | $154.79 | $155.00 | $155.00 | 43.55K |
| July 17, 2026 | $154.87 | $154.90 | $154.82 | $154.83 | $154.83 | 20.90K |
| July 17, 2026 | $154.82 | $154.88 | $154.73 | $154.85 | $154.85 | 27.50K |
| July 17, 2026 | $154.88 | $154.89 | $154.83 | $154.83 | $154.83 | 19.23K |
| July 17, 2026 | $154.82 | $154.93 | $154.82 | $154.93 | $154.93 | 16.03K |
| July 17, 2026 | $154.96 | $154.98 | $154.81 | $154.81 | $154.81 | 50.18K |
| July 17, 2026 | $154.75 | $155.01 | $154.75 | $154.85 | $154.85 | 21.57K |
| July 17, 2026 | $154.80 | $154.87 | $154.73 | $154.73 | $154.73 | 14.62K |
| July 17, 2026 | $154.72 | $154.85 | $154.71 | $154.80 | $154.80 | 11.38K |
| July 17, 2026 | $154.88 | $154.89 | $154.68 | $154.69 | $154.69 | 24.29K |
| July 17, 2026 | $154.66 | $154.93 | $154.66 | $154.91 | $154.91 | 15.14K |
| July 17, 2026 | $154.61 | $154.68 | $154.61 | $154.66 | $154.66 | 5.42K |
| July 17, 2026 | $154.55 | $154.55 | $154.49 | $154.55 | $154.55 | 10.66K |
| July 17, 2026 | $154.71 | $154.71 | $154.45 | $154.55 | $154.55 | 19.75K |
| July 17, 2026 | $154.51 | $154.65 | $154.51 | $154.65 | $154.65 | 12.00K |
| July 17, 2026 | $154.58 | $154.58 | $154.38 | $154.52 | $154.52 | 7.66K |
| July 17, 2026 | $154.76 | $154.76 | $154.58 | $154.58 | $154.58 | 24.24K |
| July 17, 2026 | $154.83 | $154.91 | $154.78 | $154.78 | $154.78 | 8.95K |
| July 17, 2026 | $154.72 | $154.89 | $154.72 | $154.89 | $154.89 | 5.12K |
| July 17, 2026 | $154.75 | $154.75 | $154.70 | $154.70 | $154.70 | 7.79K |
| July 17, 2026 | $154.69 | $154.75 | $154.69 | $154.75 | $154.75 | 6.87K |
| July 17, 2026 | $154.93 | $154.93 | $154.69 | $154.69 | $154.69 | 18.34K |
| July 17, 2026 | $154.93 | $154.93 | $154.86 | $154.91 | $154.91 | 4.40K |
| July 17, 2026 | $154.79 | $154.93 | $154.77 | $154.93 | $154.93 | 7.04K |
| July 17, 2026 | $154.76 | $154.97 | $154.76 | $154.97 | $154.97 | 3.23K |
| July 17, 2026 | $154.79 | $154.87 | $154.76 | $154.77 | $154.77 | 13.23K |
| July 17, 2026 | $155.00 | $155.00 | $154.78 | $154.78 | $154.78 | 13.12K |
| July 17, 2026 | $154.92 | $155.06 | $154.92 | $154.99 | $154.99 | 17.61K |
| July 17, 2026 | $154.70 | $154.91 | $154.70 | $154.91 | $154.91 | 3.32K |
| July 17, 2026 | $154.64 | $154.72 | $154.63 | $154.72 | $154.72 | 5.59K |
| July 17, 2026 | $154.67 | $154.67 | $154.59 | $154.60 | $154.60 | 8.88K |
| July 17, 2026 | $154.77 | $154.78 | $154.71 | $154.74 | $154.74 | 2.68K |
| July 17, 2026 | $154.64 | $154.78 | $154.64 | $154.77 | $154.77 | 4.44K |
| July 17, 2026 | $154.61 | $154.65 | $154.59 | $154.64 | $154.64 | 12.58K |
| July 17, 2026 | $154.68 | $154.78 | $154.67 | $154.67 | $154.67 | 7.19K |
| July 17, 2026 | $154.67 | $154.76 | $154.61 | $154.76 | $154.76 | 5.31K |
| July 17, 2026 | $154.53 | $154.64 | $154.53 | $154.64 | $154.64 | 2.89K |
| July 17, 2026 | $154.68 | $154.70 | $154.53 | $154.53 | $154.53 | 7.53K |
| July 17, 2026 | $154.56 | $154.60 | $154.50 | $154.60 | $154.60 | 1.84K |
| July 17, 2026 | $154.49 | $154.57 | $154.39 | $154.56 | $154.56 | 8.83K |
| July 17, 2026 | $154.67 | $154.69 | $154.49 | $154.49 | $154.49 | 8.13K |
| July 17, 2026 | $154.86 | $154.86 | $154.62 | $154.68 | $154.68 | 1.95K |
| July 17, 2026 | $154.86 | $154.93 | $154.71 | $154.86 | $154.86 | 7.22K |
| July 17, 2026 | $154.97 | $154.97 | $154.90 | $154.93 | $154.93 | 3.87K |
| July 17, 2026 | $155.07 | $155.07 | $154.91 | $155.01 | $155.01 | 12.37K |
| July 17, 2026 | $155.07 | $155.08 | $154.98 | $155.03 | $155.03 | 9.55K |
| July 17, 2026 | $154.99 | $155.05 | $154.93 | $155.05 | $155.05 | 1.56K |
| July 17, 2026 | $155.03 | $155.05 | $154.92 | $154.93 | $154.93 | 4.45K |
| July 17, 2026 | $154.96 | $155.12 | $154.95 | $155.12 | $155.12 | 3.63K |
| July 17, 2026 | $154.96 | $155.06 | $154.95 | $155.06 | $155.06 | 3.50K |
| July 17, 2026 | $154.94 | $154.96 | $154.90 | $154.91 | $154.91 | 5.15K |
| July 17, 2026 | $154.87 | $154.98 | $154.87 | $154.98 | $154.98 | 7.05K |
| July 17, 2026 | $155.15 | $155.15 | $154.93 | $155.02 | $155.02 | 9.53K |
| July 17, 2026 | $155.17 | $155.25 | $155.17 | $155.21 | $155.21 | 2.78K |
| July 17, 2026 | $155.14 | $155.21 | $155.13 | $155.19 | $155.19 | 3.95K |
| July 17, 2026 | $155.18 | $155.25 | $155.15 | $155.15 | $155.15 | 6.26K |
| July 17, 2026 | $155.29 | $155.29 | $155.15 | $155.21 | $155.21 | 6.17K |
| July 17, 2026 | $155.26 | $155.37 | $155.26 | $155.32 | $155.32 | 3.42K |
| July 17, 2026 | $155.23 | $155.33 | $155.23 | $155.33 | $155.33 | 1.92K |
| July 17, 2026 | $155.32 | $155.32 | $155.21 | $155.24 | $155.24 | 6.10K |
| July 17, 2026 | $155.60 | $155.60 | $155.39 | $155.42 | $155.42 | 13.22K |
| July 17, 2026 | $155.55 | $155.57 | $155.53 | $155.54 | $155.54 | 2.86K |
| July 17, 2026 | $155.50 | $155.55 | $155.50 | $155.53 | $155.53 | 3.65K |
| July 17, 2026 | $155.46 | $155.52 | $155.46 | $155.52 | $155.52 | 6.58K |
| July 17, 2026 | $155.48 | $155.57 | $155.45 | $155.57 | $155.57 | 7.28K |
| July 17, 2026 | $155.48 | $155.51 | $155.42 | $155.42 | $155.42 | 3.63K |
| July 17, 2026 | $155.43 | $155.51 | $155.43 | $155.49 | $155.49 | 4.11K |
| July 17, 2026 | $155.45 | $155.49 | $155.35 | $155.39 | $155.39 | 5.21K |
| July 17, 2026 | $155.39 | $155.43 | $155.31 | $155.43 | $155.43 | 3.41K |
| July 17, 2026 | $155.46 | $155.46 | $155.30 | $155.36 | $155.36 | 4.72K |
| July 17, 2026 | $155.53 | $155.53 | $155.36 | $155.41 | $155.41 | 11.55K |
| July 17, 2026 | $155.50 | $155.56 | $155.50 | $155.53 | $155.53 | 2.21K |
| July 17, 2026 | $155.55 | $155.59 | $155.50 | $155.50 | $155.50 | 3.71K |
| July 17, 2026 | $155.59 | $155.64 | $155.49 | $155.51 | $155.51 | 5.42K |
| July 17, 2026 | $155.59 | $155.60 | $155.54 | $155.59 | $155.59 | 3.96K |
| July 17, 2026 | $155.62 | $155.62 | $155.59 | $155.59 | $155.59 | 1.36K |
| July 17, 2026 | $155.55 | $155.60 | $155.50 | $155.60 | $155.60 | 5.88K |
| July 17, 2026 | $155.56 | $155.56 | $155.56 | $155.56 | $155.56 | 251.00 |
| July 17, 2026 | $155.57 | $155.57 | $155.56 | $155.56 | $155.56 | 1.50K |
| July 17, 2026 | $155.62 | $155.64 | $155.51 | $155.53 | $155.53 | 5.05K |
| July 17, 2026 | $155.65 | $155.73 | $155.61 | $155.63 | $155.63 | 4.05K |
| July 17, 2026 | $155.54 | $155.63 | $155.54 | $155.61 | $155.61 | 6.06K |
| July 17, 2026 | $155.61 | $155.61 | $155.49 | $155.49 | $155.49 | 4.09K |
| July 17, 2026 | $155.57 | $155.82 | $155.57 | $155.65 | $155.65 | 5.10K |
| July 17, 2026 | $155.69 | $155.77 | $155.64 | $155.64 | $155.64 | 4.80K |
| July 17, 2026 | $155.63 | $155.74 | $155.63 | $155.70 | $155.70 | 2.91K |
| July 17, 2026 | $155.44 | $155.65 | $155.43 | $155.65 | $155.65 | 2.27K |
| July 17, 2026 | $155.28 | $155.39 | $155.28 | $155.38 | $155.38 | 5.25K |
| July 17, 2026 | $155.34 | $155.34 | $155.33 | $155.33 | $155.33 | 1.85K |
| July 17, 2026 | $155.33 | $155.34 | $155.29 | $155.34 | $155.34 | 1.31K |
| July 17, 2026 | $155.36 | $155.36 | $155.31 | $155.33 | $155.33 | 2.37K |
| July 17, 2026 | $155.49 | $155.49 | $155.34 | $155.36 | $155.36 | 5.98K |
| July 17, 2026 | $155.47 | $155.50 | $155.46 | $155.48 | $155.48 | 4.12K |
| July 17, 2026 | $155.52 | $155.54 | $155.45 | $155.49 | $155.49 | 3.35K |
| July 17, 2026 | $155.32 | $155.40 | $155.26 | $155.40 | $155.40 | 1.89K |
| July 17, 2026 | $155.40 | $155.40 | $155.38 | $155.38 | $155.38 | 1.42K |
| July 17, 2026 | $155.44 | $155.44 | $155.26 | $155.40 | $155.40 | 7.18K |
| July 17, 2026 | $155.50 | $155.52 | $155.46 | $155.46 | $155.46 | 3.31K |
| July 17, 2026 | $155.51 | $155.51 | $155.40 | $155.45 | $155.45 | 2.13K |
| July 17, 2026 | $155.40 | $155.49 | $155.31 | $155.44 | $155.44 | 6.06K |
| July 17, 2026 | $155.50 | $155.50 | $155.30 | $155.40 | $155.40 | 3.49K |
| July 17, 2026 | $155.75 | $155.80 | $155.58 | $155.58 | $155.58 | 3.01K |
| July 17, 2026 | $155.82 | $155.82 | $155.79 | $155.80 | $155.80 | 3.65K |
| July 17, 2026 | $155.90 | $155.91 | $155.90 | $155.91 | $155.91 | 529.00 |
| July 17, 2026 | $156.19 | $156.19 | $155.90 | $155.90 | $155.90 | 11.19K |
| July 17, 2026 | $156.05 | $156.18 | $156.05 | $156.11 | $156.11 | 4.77K |
| July 17, 2026 | $156.05 | $156.06 | $155.96 | $155.96 | $155.96 | 4.59K |
| July 17, 2026 | $156.03 | $156.05 | $155.97 | $155.98 | $155.98 | 7.29K |
| July 17, 2026 | $155.95 | $156.02 | $155.95 | $155.99 | $155.99 | 3.69K |
| July 17, 2026 | $155.96 | $156.02 | $155.94 | $155.94 | $155.94 | 4.83K |
| July 17, 2026 | $155.94 | $156.01 | $155.87 | $156.01 | $156.01 | 7.62K |
| July 17, 2026 | $156.07 | $156.18 | $156.05 | $156.18 | $156.18 | 2.89K |
| July 17, 2026 | $156.00 | $156.18 | $156.00 | $156.11 | $156.11 | 4.94K |
| July 17, 2026 | $155.85 | $156.05 | $155.79 | $156.05 | $156.05 | 24.22K |
| July 17, 2026 | $155.93 | $155.93 | $155.72 | $155.78 | $155.78 | 8.35K |
| July 17, 2026 | $156.09 | $156.09 | $155.92 | $155.92 | $155.92 | 2.65K |
| July 17, 2026 | $156.00 | $156.12 | $155.92 | $156.09 | $156.09 | 8.50K |
| July 17, 2026 | $156.02 | $156.02 | $155.97 | $156.00 | $156.00 | 6.09K |
| July 17, 2026 | $155.96 | $156.01 | $155.96 | $155.96 | $155.96 | 3.86K |
| July 17, 2026 | $156.22 | $156.22 | $156.01 | $156.08 | $156.08 | 1.60K |
| July 17, 2026 | $156.34 | $156.38 | $156.19 | $156.19 | $156.19 | 8.26K |
| July 17, 2026 | $156.50 | $156.50 | $156.34 | $156.34 | $156.34 | 4.80K |
| July 17, 2026 | $156.42 | $156.55 | $156.39 | $156.50 | $156.50 | 4.28K |
| July 17, 2026 | $156.52 | $156.52 | $156.40 | $156.42 | $156.42 | 3.88K |
| July 17, 2026 | $156.48 | $156.49 | $156.42 | $156.42 | $156.42 | 1.27K |
| July 17, 2026 | $156.79 | $156.79 | $156.54 | $156.57 | $156.57 | 11.91K |
| July 17, 2026 | $156.81 | $156.84 | $156.75 | $156.79 | $156.79 | 10.09K |
| July 17, 2026 | $156.64 | $156.76 | $156.64 | $156.76 | $156.76 | 8.50K |
| July 17, 2026 | $156.55 | $156.64 | $156.55 | $156.59 | $156.59 | 4.13K |
| July 17, 2026 | $156.71 | $156.71 | $156.55 | $156.55 | $156.55 | 5.06K |
| July 17, 2026 | $156.65 | $156.71 | $156.60 | $156.71 | $156.71 | 6.66K |
| July 17, 2026 | $156.58 | $156.61 | $156.58 | $156.59 | $156.59 | 1.14K |
| July 17, 2026 | $156.45 | $156.58 | $156.45 | $156.58 | $156.58 | 3.44K |
| July 17, 2026 | $156.38 | $156.49 | $156.38 | $156.49 | $156.49 | 7.51K |
| July 17, 2026 | $156.38 | $156.39 | $156.32 | $156.32 | $156.32 | 4.31K |
| July 17, 2026 | $156.49 | $156.50 | $156.36 | $156.39 | $156.39 | 4.88K |
| July 17, 2026 | $156.49 | $156.49 | $156.42 | $156.49 | $156.49 | 5.30K |
| July 17, 2026 | $156.53 | $156.56 | $156.48 | $156.53 | $156.53 | 1.10K |
| July 17, 2026 | $156.57 | $156.59 | $156.42 | $156.54 | $156.54 | 7.24K |
| July 17, 2026 | $156.66 | $156.68 | $156.55 | $156.55 | $156.55 | 8.59K |
| July 17, 2026 | $156.76 | $156.81 | $156.67 | $156.67 | $156.67 | 3.74K |
| July 17, 2026 | $156.92 | $156.92 | $156.71 | $156.72 | $156.72 | 22.46K |
| July 17, 2026 | $156.80 | $156.91 | $156.74 | $156.91 | $156.91 | 2.87K |
| July 17, 2026 | $156.58 | $156.75 | $156.58 | $156.67 | $156.67 | 5.89K |
| July 17, 2026 | $156.82 | $156.82 | $156.67 | $156.72 | $156.72 | 4.23K |
| July 17, 2026 | $156.47 | $156.82 | $156.47 | $156.82 | $156.82 | 6.59K |
| July 17, 2026 | $156.36 | $156.49 | $156.36 | $156.49 | $156.49 | 3.78K |
| July 17, 2026 | $156.33 | $156.36 | $156.28 | $156.31 | $156.31 | 8.76K |
| July 17, 2026 | $156.35 | $156.37 | $156.30 | $156.37 | $156.37 | 7.50K |
| July 17, 2026 | $156.34 | $156.56 | $156.34 | $156.37 | $156.37 | 3.67K |
| July 17, 2026 | $156.37 | $156.43 | $156.30 | $156.43 | $156.43 | 8.92K |
| July 17, 2026 | $156.49 | $156.53 | $156.41 | $156.42 | $156.42 | 3.35K |
| July 17, 2026 | $156.62 | $156.62 | $156.35 | $156.41 | $156.41 | 11.07K |
| July 17, 2026 | $156.61 | $156.72 | $156.55 | $156.69 | $156.69 | 16.14K |
| July 17, 2026 | $156.56 | $156.63 | $156.56 | $156.60 | $156.60 | 4.03K |
| July 17, 2026 | $156.70 | $156.70 | $156.49 | $156.61 | $156.61 | 7.33K |
| July 17, 2026 | $156.83 | $156.83 | $156.70 | $156.70 | $156.70 | 1.05K |
| July 17, 2026 | $156.87 | $156.87 | $156.59 | $156.61 | $156.61 | 6.89K |
| July 17, 2026 | $156.87 | $156.90 | $156.80 | $156.87 | $156.87 | 31.62K |
| July 17, 2026 | $156.80 | $156.87 | $156.80 | $156.84 | $156.84 | 6.52K |
| July 17, 2026 | $156.99 | $157.06 | $156.76 | $156.80 | $156.80 | 14.33K |
| July 17, 2026 | $156.98 | $157.04 | $156.98 | $156.98 | $156.98 | 7.39K |
| July 17, 2026 | $156.97 | $157.01 | $156.86 | $156.98 | $156.98 | 8.25K |
| July 17, 2026 | $157.05 | $157.06 | $156.98 | $157.02 | $157.02 | 5.68K |
| July 17, 2026 | $157.06 | $157.12 | $157.06 | $157.08 | $157.08 | 4.85K |
| July 17, 2026 | $156.96 | $157.05 | $156.92 | $157.05 | $157.05 | 13.81K |
| July 17, 2026 | $157.14 | $157.14 | $156.95 | $156.95 | $156.95 | 35.89K |
| July 17, 2026 | $157.11 | $157.26 | $157.05 | $157.05 | $157.05 | 8.44K |
| July 17, 2026 | $157.13 | $157.14 | $157.04 | $157.11 | $157.11 | 7.23K |
| July 17, 2026 | $156.75 | $157.07 | $156.75 | $157.07 | $157.07 | 24.61K |
| July 17, 2026 | $156.74 | $156.86 | $156.73 | $156.80 | $156.80 | 7.76K |
| July 17, 2026 | $156.88 | $156.88 | $156.77 | $156.80 | $156.80 | 16.60K |
| July 17, 2026 | $156.90 | $156.97 | $156.85 | $156.85 | $156.85 | 11.15K |
| July 17, 2026 | $156.98 | $156.98 | $156.83 | $156.90 | $156.90 | 9.13K |
| July 17, 2026 | $156.99 | $157.13 | $156.97 | $157.01 | $157.01 | 19.80K |
| July 17, 2026 | $156.72 | $156.84 | $156.69 | $156.84 | $156.84 | 3.10K |
| July 17, 2026 | $156.57 | $156.75 | $156.57 | $156.73 | $156.73 | 3.19K |
| July 17, 2026 | $156.43 | $156.66 | $156.33 | $156.58 | $156.58 | 15.62K |
| July 17, 2026 | $156.41 | $156.43 | $156.36 | $156.43 | $156.43 | 4.99K |
| July 17, 2026 | $156.48 | $156.49 | $156.41 | $156.45 | $156.45 | 4.56K |
| July 17, 2026 | $156.53 | $156.66 | $156.48 | $156.48 | $156.48 | 4.05K |
| July 17, 2026 | $156.55 | $156.64 | $156.53 | $156.56 | $156.56 | 4.60K |
| July 17, 2026 | $156.54 | $156.65 | $156.50 | $156.50 | $156.50 | 19.72K |
| July 17, 2026 | $156.66 | $156.69 | $156.53 | $156.54 | $156.54 | 10.27K |
| July 17, 2026 | $156.45 | $156.59 | $156.36 | $156.57 | $156.57 | 1.48K |
| July 17, 2026 | $156.36 | $156.41 | $156.25 | $156.41 | $156.41 | 7.81K |
| July 17, 2026 | $156.21 | $156.42 | $156.21 | $156.42 | $156.42 | 13.64K |
| July 17, 2026 | $156.36 | $156.36 | $156.27 | $156.34 | $156.34 | 3.96K |
| July 17, 2026 | $156.27 | $156.29 | $156.22 | $156.28 | $156.28 | 4.67K |
| July 17, 2026 | $156.07 | $156.39 | $156.07 | $156.29 | $156.29 | 14.05K |
| July 17, 2026 | $155.94 | $156.11 | $155.94 | $156.07 | $156.07 | 4.98K |
| July 17, 2026 | $155.90 | $155.98 | $155.82 | $155.98 | $155.98 | 7.45K |
| July 17, 2026 | $155.78 | $155.90 | $155.73 | $155.90 | $155.90 | 3.76K |
| July 17, 2026 | $155.78 | $155.84 | $155.78 | $155.79 | $155.79 | 2.58K |
| July 17, 2026 | $155.74 | $155.83 | $155.69 | $155.80 | $155.80 | 5.11K |
| July 17, 2026 | $155.77 | $155.78 | $155.66 | $155.70 | $155.70 | 6.04K |
| July 17, 2026 | $155.83 | $155.83 | $155.72 | $155.72 | $155.72 | 4.19K |
| July 17, 2026 | $155.89 | $155.97 | $155.73 | $155.73 | $155.73 | 6.56K |
| July 17, 2026 | $155.83 | $155.90 | $155.83 | $155.90 | $155.90 | 1.87K |
| July 17, 2026 | $155.74 | $155.87 | $155.69 | $155.83 | $155.83 | 4.17K |