Zoom Communications, Inc.
ZM · NASDAQ
Market closed$91.13$-1.79 (-1.93%)After hours $90.07 · -1.16%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $90.07 | $90.07 | $90.07 | $90.07 | $90.07 | 15.00 |
| July 17, 2026 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 25.00 |
| July 17, 2026 | $90.56 | $90.56 | $90.56 | $90.56 | $90.56 | 6.00 |
| July 17, 2026 | $90.87 | $90.87 | $90.87 | $90.87 | $90.87 | 6.00 |
| July 17, 2026 | $90.64 | $90.64 | $90.64 | $90.64 | $90.64 | 55.00 |
| July 17, 2026 | $90.65 | $90.65 | $90.65 | $90.65 | $90.65 | 55.00 |
| July 17, 2026 | $91.00 | $91.00 | $91.00 | $91.00 | $91.00 | 10.00 |
| July 17, 2026 | $90.41 | $90.41 | $90.41 | $90.41 | $90.41 | 1.00 |
| July 17, 2026 | $90.77 | $90.77 | $90.77 | $90.77 | $90.77 | 131.00 |
| July 17, 2026 | $90.95 | $91.00 | $90.95 | $91.00 | $91.00 | 148.00 |
| July 17, 2026 | $90.93 | $90.93 | $90.92 | $90.92 | $90.92 | 62.00 |
| July 17, 2026 | $90.60 | $90.60 | $90.60 | $90.60 | $90.60 | 840.00 |
| July 17, 2026 | $90.60 | $90.60 | $90.60 | $90.60 | $90.60 | 5.00 |
| July 17, 2026 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 5.00 |
| July 17, 2026 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 4.00 |
| July 17, 2026 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 10.00 |
| July 17, 2026 | $91.00 | $91.00 | $91.00 | $91.00 | $91.00 | 6.00 |
| July 17, 2026 | $91.00 | $91.00 | $91.00 | $91.00 | $91.00 | 10.00 |
| July 17, 2026 | $90.61 | $90.61 | $90.60 | $90.60 | $90.60 | 100.00 |
| July 17, 2026 | $90.60 | $90.60 | $90.60 | $90.60 | $90.60 | 50.00 |
| July 17, 2026 | $90.56 | $90.56 | $90.56 | $90.56 | $90.56 | 50.00 |
| July 17, 2026 | $90.14 | $90.14 | $90.14 | $90.14 | $90.14 | 50.00 |
| July 17, 2026 | $90.46 | $90.46 | $90.46 | $90.46 | $90.46 | 1.00 |
| July 17, 2026 | $89.99 | $89.99 | $89.99 | $89.99 | $89.99 | 1.00 |
| July 17, 2026 | $90.64 | $90.64 | $90.64 | $90.64 | $90.64 | 1.00 |
| July 17, 2026 | $90.91 | $90.91 | $90.91 | $90.91 | $90.91 | 1.00 |
| July 17, 2026 | $90.37 | $90.37 | $90.37 | $90.37 | $90.37 | 1.00 |
| July 17, 2026 | $91.13 | $91.13 | $91.13 | $91.13 | $91.13 | 1.00 |
| July 17, 2026 | $91.13 | $91.13 | $91.13 | $91.13 | $91.13 | 765.00 |
| July 17, 2026 | $91.13 | $91.13 | $91.13 | $91.13 | $91.13 | 765.00 |
| July 17, 2026 | $90.25 | $90.25 | $90.25 | $90.25 | $90.25 | 913.00 |
| July 17, 2026 | $91.13 | $91.13 | $91.13 | $91.13 | $91.13 | 3.47K |
| July 17, 2026 | $91.13 | $91.13 | $91.13 | $91.13 | $91.13 | 305.93K |
| July 17, 2026 | $91.17 | $91.25 | $91.09 | $91.13 | $91.13 | 113.99K |
| July 17, 2026 | $91.08 | $91.19 | $91.08 | $91.19 | $91.19 | 96.64K |
| July 17, 2026 | $91.06 | $91.14 | $91.06 | $91.11 | $91.11 | 50.41K |
| July 17, 2026 | $91.17 | $91.21 | $90.98 | $91.00 | $91.00 | 84.52K |
| July 17, 2026 | $91.16 | $91.20 | $91.12 | $91.16 | $91.16 | 31.00K |
| July 17, 2026 | $91.15 | $91.38 | $91.15 | $91.37 | $91.37 | 23.01K |
| July 17, 2026 | $91.13 | $91.18 | $91.13 | $91.14 | $91.14 | 13.56K |
| July 17, 2026 | $91.13 | $91.18 | $91.11 | $91.11 | $91.11 | 10.48K |
| July 17, 2026 | $91.03 | $91.14 | $91.03 | $91.14 | $91.14 | 12.26K |
| July 17, 2026 | $90.93 | $91.09 | $90.93 | $91.06 | $91.06 | 23.44K |
| July 17, 2026 | $90.93 | $90.93 | $90.91 | $90.92 | $90.92 | 9.08K |
| July 17, 2026 | $90.94 | $90.94 | $90.92 | $90.92 | $90.92 | 6.04K |
| July 17, 2026 | $90.88 | $90.94 | $90.88 | $90.92 | $90.92 | 9.45K |
| July 17, 2026 | $90.88 | $90.89 | $90.86 | $90.86 | $90.86 | 6.83K |
| July 17, 2026 | $90.84 | $90.91 | $90.84 | $90.88 | $90.88 | 8.45K |
| July 17, 2026 | $90.75 | $90.84 | $90.73 | $90.81 | $90.81 | 7.53K |
| July 17, 2026 | $90.76 | $90.77 | $90.75 | $90.75 | $90.75 | 11.82K |
| July 17, 2026 | $90.73 | $90.76 | $90.73 | $90.76 | $90.76 | 8.14K |
| July 17, 2026 | $90.68 | $90.78 | $90.68 | $90.73 | $90.73 | 5.43K |
| July 17, 2026 | $90.66 | $90.73 | $90.66 | $90.70 | $90.70 | 5.94K |
| July 17, 2026 | $90.72 | $90.74 | $90.67 | $90.67 | $90.67 | 5.14K |
| July 17, 2026 | $90.69 | $90.75 | $90.68 | $90.74 | $90.74 | 2.72K |
| July 17, 2026 | $90.74 | $90.80 | $90.69 | $90.74 | $90.74 | 5.50K |
| July 17, 2026 | $90.68 | $90.73 | $90.65 | $90.73 | $90.73 | 7.15K |
| July 17, 2026 | $90.62 | $90.67 | $90.55 | $90.64 | $90.64 | 14.88K |
| July 17, 2026 | $90.67 | $90.68 | $90.58 | $90.64 | $90.64 | 15.10K |
| July 17, 2026 | $90.72 | $90.73 | $90.63 | $90.64 | $90.64 | 4.40K |
| July 17, 2026 | $90.79 | $90.79 | $90.74 | $90.75 | $90.75 | 1.89K |
| July 17, 2026 | $90.88 | $90.88 | $90.74 | $90.74 | $90.74 | 7.35K |
| July 17, 2026 | $90.87 | $90.92 | $90.87 | $90.88 | $90.88 | 4.05K |
| July 17, 2026 | $90.82 | $90.86 | $90.73 | $90.81 | $90.81 | 9.97K |
| July 17, 2026 | $90.83 | $90.87 | $90.81 | $90.84 | $90.84 | 4.63K |
| July 17, 2026 | $90.81 | $90.83 | $90.81 | $90.83 | $90.83 | 2.43K |
| July 17, 2026 | $90.69 | $90.81 | $90.69 | $90.81 | $90.81 | 3.85K |
| July 17, 2026 | $90.70 | $90.70 | $90.65 | $90.69 | $90.69 | 6.07K |
| July 17, 2026 | $90.71 | $90.72 | $90.70 | $90.71 | $90.71 | 3.31K |
| July 17, 2026 | $90.71 | $90.73 | $90.65 | $90.73 | $90.73 | 3.10K |
| July 17, 2026 | $90.70 | $90.73 | $90.63 | $90.73 | $90.73 | 2.14K |
| July 17, 2026 | $90.65 | $90.68 | $90.63 | $90.63 | $90.63 | 3.38K |
| July 17, 2026 | $90.58 | $90.66 | $90.58 | $90.66 | $90.66 | 5.10K |
| July 17, 2026 | $90.62 | $90.62 | $90.59 | $90.62 | $90.62 | 1.92K |
| July 17, 2026 | $90.65 | $90.66 | $90.63 | $90.63 | $90.63 | 3.87K |
| July 17, 2026 | $90.58 | $90.64 | $90.58 | $90.62 | $90.62 | 1.79K |
| July 17, 2026 | $90.56 | $90.65 | $90.53 | $90.63 | $90.63 | 3.96K |
| July 17, 2026 | $90.56 | $90.56 | $90.51 | $90.56 | $90.56 | 4.08K |
| July 17, 2026 | $90.62 | $90.62 | $90.56 | $90.56 | $90.56 | 1.37K |
| July 17, 2026 | $90.57 | $90.62 | $90.57 | $90.59 | $90.59 | 1.34K |
| July 17, 2026 | $90.63 | $90.64 | $90.57 | $90.57 | $90.57 | 9.79K |
| July 17, 2026 | $90.59 | $90.60 | $90.52 | $90.59 | $90.59 | 1.71K |
| July 17, 2026 | $90.65 | $90.65 | $90.48 | $90.59 | $90.59 | 51.79K |
| July 17, 2026 | $90.70 | $90.80 | $90.63 | $90.63 | $90.63 | 14.01K |
| July 17, 2026 | $90.74 | $90.74 | $90.70 | $90.70 | $90.70 | 2.30K |
| July 17, 2026 | $90.72 | $90.73 | $90.68 | $90.72 | $90.72 | 1.89K |
| July 17, 2026 | $90.73 | $90.76 | $90.72 | $90.72 | $90.72 | 2.80K |
| July 17, 2026 | $90.71 | $90.72 | $90.67 | $90.72 | $90.72 | 3.67K |
| July 17, 2026 | $90.77 | $90.77 | $90.75 | $90.77 | $90.77 | 1.01K |
| July 17, 2026 | $90.84 | $90.84 | $90.76 | $90.76 | $90.76 | 3.87K |
| July 17, 2026 | $90.83 | $90.87 | $90.82 | $90.83 | $90.83 | 3.14K |
| July 17, 2026 | $90.89 | $90.89 | $90.80 | $90.80 | $90.80 | 3.09K |
| July 17, 2026 | $90.91 | $90.91 | $90.90 | $90.90 | $90.90 | 936.98 |
| July 17, 2026 | $90.91 | $90.92 | $90.89 | $90.91 | $90.91 | 3.93K |
| July 17, 2026 | $90.85 | $90.90 | $90.85 | $90.90 | $90.90 | 2.19K |
| July 17, 2026 | $90.74 | $90.87 | $90.70 | $90.84 | $90.84 | 2.56K |
| July 17, 2026 | $90.70 | $90.70 | $90.64 | $90.69 | $90.69 | 2.61K |
| July 17, 2026 | $90.57 | $90.74 | $90.57 | $90.62 | $90.62 | 5.16K |
| July 17, 2026 | $90.57 | $90.60 | $90.55 | $90.55 | $90.55 | 6.82K |
| July 17, 2026 | $90.61 | $90.63 | $90.58 | $90.58 | $90.58 | 2.30K |
| July 17, 2026 | $90.62 | $90.62 | $90.54 | $90.61 | $90.61 | 8.91K |
| July 17, 2026 | $90.51 | $90.57 | $90.49 | $90.57 | $90.57 | 9.16K |
| July 17, 2026 | $90.45 | $90.53 | $90.37 | $90.52 | $90.52 | 22.70K |
| July 17, 2026 | $90.57 | $90.58 | $90.47 | $90.47 | $90.47 | 4.62K |
| July 17, 2026 | $90.51 | $90.58 | $90.50 | $90.56 | $90.56 | 9.49K |
| July 17, 2026 | $90.40 | $90.52 | $90.40 | $90.52 | $90.52 | 10.16K |
| July 17, 2026 | $90.48 | $90.51 | $90.44 | $90.44 | $90.44 | 8.01K |
| July 17, 2026 | $90.40 | $90.49 | $90.40 | $90.46 | $90.46 | 2.97K |
| July 17, 2026 | $90.46 | $90.46 | $90.40 | $90.45 | $90.45 | 7.02K |
| July 17, 2026 | $90.46 | $90.46 | $90.43 | $90.45 | $90.45 | 1.89K |
| July 17, 2026 | $90.49 | $90.49 | $90.42 | $90.48 | $90.48 | 828.00 |
| July 17, 2026 | $90.46 | $90.60 | $90.44 | $90.45 | $90.45 | 4.07K |
| July 17, 2026 | $90.53 | $90.54 | $90.49 | $90.49 | $90.49 | 1.30K |
| July 17, 2026 | $90.54 | $90.55 | $90.51 | $90.55 | $90.55 | 5.75K |
| July 17, 2026 | $90.48 | $90.51 | $90.48 | $90.51 | $90.51 | 2.12K |
| July 17, 2026 | $90.62 | $90.62 | $90.51 | $90.52 | $90.52 | 2.66K |
| July 17, 2026 | $90.63 | $90.66 | $90.62 | $90.62 | $90.62 | 1.64K |
| July 17, 2026 | $90.71 | $90.71 | $90.61 | $90.61 | $90.61 | 2.17K |
| July 17, 2026 | $90.70 | $90.74 | $90.69 | $90.74 | $90.74 | 814.00 |
| July 17, 2026 | $90.76 | $90.76 | $90.70 | $90.70 | $90.70 | 1.50K |
| July 17, 2026 | $90.75 | $90.77 | $90.73 | $90.74 | $90.74 | 4.45K |
| July 17, 2026 | $90.85 | $90.85 | $90.79 | $90.81 | $90.81 | 3.30K |
| July 17, 2026 | $90.80 | $90.86 | $90.80 | $90.83 | $90.83 | 1.71K |
| July 17, 2026 | $90.85 | $90.85 | $90.81 | $90.81 | $90.81 | 813.00 |
| July 17, 2026 | $90.79 | $90.86 | $90.79 | $90.85 | $90.85 | 6.76K |
| July 17, 2026 | $90.82 | $90.83 | $90.79 | $90.79 | $90.79 | 1.59K |
| July 17, 2026 | $90.86 | $90.88 | $90.82 | $90.82 | $90.82 | 8.43K |
| July 17, 2026 | $90.87 | $90.90 | $90.87 | $90.88 | $90.88 | 1.61K |
| July 17, 2026 | $90.92 | $90.92 | $90.90 | $90.92 | $90.92 | 2.29K |
| July 17, 2026 | $90.98 | $90.99 | $90.95 | $90.95 | $90.95 | 1.50K |
| July 17, 2026 | $90.96 | $90.96 | $90.90 | $90.95 | $90.95 | 2.04K |
| July 17, 2026 | $91.00 | $91.01 | $90.94 | $90.99 | $90.99 | 3.86K |
| July 17, 2026 | $90.99 | $91.01 | $90.98 | $91.01 | $91.01 | 1.06K |
| July 17, 2026 | $90.99 | $91.04 | $90.98 | $91.04 | $91.04 | 2.29K |
| July 17, 2026 | $91.10 | $91.10 | $91.01 | $91.01 | $91.01 | 2.65K |
| July 17, 2026 | $91.11 | $91.13 | $91.07 | $91.13 | $91.13 | 3.47K |
| July 17, 2026 | $91.04 | $91.08 | $91.04 | $91.06 | $91.06 | 1.80K |
| July 17, 2026 | $91.07 | $91.10 | $91.06 | $91.08 | $91.08 | 4.95K |
| July 17, 2026 | $91.04 | $91.12 | $91.04 | $91.11 | $91.11 | 865.00 |
| July 17, 2026 | $91.04 | $91.11 | $91.04 | $91.11 | $91.11 | 1.49K |
| July 17, 2026 | $91.09 | $91.09 | $91.09 | $91.09 | $91.09 | 2.68K |
| July 17, 2026 | $91.21 | $91.21 | $91.08 | $91.09 | $91.09 | 2.12K |
| July 17, 2026 | $91.20 | $91.24 | $91.20 | $91.24 | $91.24 | 3.53K |
| July 17, 2026 | $91.12 | $91.20 | $91.12 | $91.15 | $91.15 | 4.64K |
| July 17, 2026 | $91.06 | $91.11 | $91.03 | $91.08 | $91.08 | 5.17K |
| July 17, 2026 | $91.08 | $91.09 | $91.04 | $91.07 | $91.07 | 4.14K |
| July 17, 2026 | $91.12 | $91.12 | $91.07 | $91.08 | $91.08 | 1.32K |
| July 17, 2026 | $91.08 | $91.11 | $91.05 | $91.10 | $91.10 | 5.41K |
| July 17, 2026 | $91.10 | $91.10 | $91.04 | $91.08 | $91.08 | 2.18K |
| July 17, 2026 | $91.08 | $91.12 | $91.08 | $91.10 | $91.10 | 2.53K |
| July 17, 2026 | $90.96 | $91.10 | $90.96 | $91.06 | $91.06 | 5.72K |
| July 17, 2026 | $91.01 | $91.01 | $90.96 | $90.96 | $90.96 | 2.24K |
| July 17, 2026 | $91.02 | $91.02 | $91.01 | $91.01 | $91.01 | 3.96K |
| July 17, 2026 | $91.02 | $91.03 | $90.99 | $91.01 | $91.01 | 3.69K |
| July 17, 2026 | $91.02 | $91.03 | $90.97 | $91.00 | $91.00 | 8.80K |
| July 17, 2026 | $91.05 | $91.05 | $91.02 | $91.03 | $91.03 | 1.56K |
| July 17, 2026 | $91.06 | $91.06 | $91.03 | $91.06 | $91.06 | 3.00K |
| July 17, 2026 | $91.08 | $91.08 | $91.01 | $91.06 | $91.06 | 647.00 |
| July 17, 2026 | $90.99 | $91.09 | $90.99 | $91.08 | $91.08 | 3.20K |
| July 17, 2026 | $90.99 | $91.05 | $90.95 | $91.00 | $91.00 | 3.19K |
| July 17, 2026 | $91.01 | $91.06 | $90.96 | $90.96 | $90.96 | 2.34K |
| July 17, 2026 | $91.07 | $91.07 | $91.01 | $91.01 | $91.01 | 14.53K |
| July 17, 2026 | $91.10 | $91.11 | $91.03 | $91.07 | $91.07 | 3.77K |
| July 17, 2026 | $91.08 | $91.11 | $91.06 | $91.09 | $91.09 | 10.14K |
| July 17, 2026 | $91.10 | $91.11 | $91.08 | $91.10 | $91.10 | 1.26K |
| July 17, 2026 | $91.09 | $91.16 | $91.06 | $91.09 | $91.09 | 2.88K |
| July 17, 2026 | $91.09 | $91.17 | $91.05 | $91.09 | $91.09 | 5.44K |
| July 17, 2026 | $91.05 | $91.19 | $91.04 | $91.11 | $91.11 | 12.43K |
| July 17, 2026 | $91.08 | $91.08 | $91.03 | $91.08 | $91.08 | 3.95K |
| July 17, 2026 | $91.17 | $91.23 | $91.08 | $91.08 | $91.08 | 1.91K |
| July 17, 2026 | $91.20 | $91.24 | $91.11 | $91.17 | $91.17 | 3.58K |
| July 17, 2026 | $91.30 | $91.30 | $91.18 | $91.25 | $91.25 | 26.06K |
| July 17, 2026 | $91.31 | $91.35 | $91.29 | $91.33 | $91.33 | 2.75K |
| July 17, 2026 | $91.28 | $91.29 | $91.28 | $91.29 | $91.29 | 1.58K |
| July 17, 2026 | $91.28 | $91.31 | $91.28 | $91.29 | $91.29 | 2.41K |
| July 17, 2026 | $91.33 | $91.33 | $91.27 | $91.33 | $91.33 | 3.39K |
| July 17, 2026 | $91.30 | $91.35 | $91.30 | $91.30 | $91.30 | 1.14K |
| July 17, 2026 | $91.26 | $91.31 | $91.18 | $91.30 | $91.30 | 824.00 |
| July 17, 2026 | $91.27 | $91.33 | $91.16 | $91.16 | $91.16 | 3.66K |
| July 17, 2026 | $91.24 | $91.30 | $91.12 | $91.12 | $91.12 | 4.89K |
| July 17, 2026 | $91.20 | $91.20 | $91.19 | $91.19 | $91.19 | 3.48K |
| July 17, 2026 | $91.16 | $91.21 | $91.14 | $91.20 | $91.20 | 4.23K |
| July 17, 2026 | $91.11 | $91.18 | $91.08 | $91.18 | $91.18 | 4.01K |
| July 17, 2026 | $91.10 | $91.13 | $91.09 | $91.09 | $91.09 | 1.04K |
| July 17, 2026 | $91.14 | $91.14 | $91.08 | $91.08 | $91.08 | 4.59K |
| July 17, 2026 | $91.09 | $91.16 | $91.09 | $91.15 | $91.15 | 2.48K |
| July 17, 2026 | $91.11 | $91.14 | $91.08 | $91.14 | $91.14 | 846.00 |
| July 17, 2026 | $91.00 | $91.12 | $90.80 | $90.80 | $90.80 | 5.43K |
| July 17, 2026 | $90.96 | $91.02 | $90.94 | $91.00 | $91.00 | 5.15K |
| July 17, 2026 | $90.82 | $90.94 | $90.75 | $90.93 | $90.93 | 1.37K |
| July 17, 2026 | $90.74 | $90.93 | $90.74 | $90.77 | $90.77 | 2.26K |
| July 17, 2026 | $90.73 | $90.76 | $90.71 | $90.76 | $90.76 | 28.53K |
| July 17, 2026 | $90.73 | $90.76 | $90.70 | $90.74 | $90.74 | 24.02K |
| July 17, 2026 | $90.93 | $90.93 | $90.79 | $90.79 | $90.79 | 5.27K |
| July 17, 2026 | $90.94 | $90.97 | $90.91 | $90.91 | $90.91 | 1.24K |
| July 17, 2026 | $90.90 | $90.98 | $90.90 | $90.94 | $90.94 | 4.24K |
| July 17, 2026 | $90.86 | $90.91 | $90.86 | $90.91 | $90.91 | 466.34 |
| July 17, 2026 | $90.85 | $90.91 | $90.71 | $90.71 | $90.71 | 3.61K |
| July 17, 2026 | $90.82 | $90.82 | $90.79 | $90.82 | $90.82 | 1.11K |
| July 17, 2026 | $90.85 | $90.86 | $90.78 | $90.79 | $90.79 | 894.00 |
| July 17, 2026 | $90.79 | $90.85 | $90.74 | $90.81 | $90.81 | 3.22K |
| July 17, 2026 | $90.78 | $90.81 | $90.75 | $90.81 | $90.81 | 3.52K |
| July 17, 2026 | $90.59 | $90.69 | $90.59 | $90.67 | $90.67 | 6.12K |
| July 17, 2026 | $90.62 | $90.66 | $90.59 | $90.66 | $90.66 | 3.39K |
| July 17, 2026 | $90.64 | $90.65 | $90.61 | $90.65 | $90.65 | 2.02K |
| July 17, 2026 | $90.67 | $90.68 | $90.60 | $90.60 | $90.60 | 1.29K |
| July 17, 2026 | $90.65 | $90.68 | $90.61 | $90.68 | $90.68 | 1.69K |
| July 17, 2026 | $90.62 | $90.68 | $90.61 | $90.61 | $90.61 | 3.91K |
| July 17, 2026 | $90.66 | $90.69 | $90.64 | $90.64 | $90.64 | 2.79K |
| July 17, 2026 | $90.63 | $90.66 | $90.63 | $90.66 | $90.66 | 1.12K |
| July 17, 2026 | $90.65 | $90.66 | $90.56 | $90.63 | $90.63 | 2.09K |
| July 17, 2026 | $90.74 | $90.76 | $90.67 | $90.67 | $90.67 | 4.14K |
| July 17, 2026 | $90.65 | $90.74 | $90.53 | $90.53 | $90.53 | 1.38K |
| July 17, 2026 | $90.64 | $90.67 | $90.60 | $90.63 | $90.63 | 7.27K |
| July 17, 2026 | $90.47 | $90.60 | $90.44 | $90.60 | $90.60 | 5.37K |
| July 17, 2026 | $90.47 | $90.48 | $90.42 | $90.42 | $90.42 | 1.40K |
| July 17, 2026 | $90.43 | $90.51 | $90.43 | $90.47 | $90.47 | 4.75K |
| July 17, 2026 | $90.53 | $90.59 | $90.43 | $90.47 | $90.47 | 1.42K |
| July 17, 2026 | $90.50 | $90.53 | $90.40 | $90.48 | $90.48 | 6.61K |
| July 17, 2026 | $90.56 | $90.56 | $90.53 | $90.54 | $90.54 | 2.88K |
| July 17, 2026 | $90.58 | $90.61 | $90.53 | $90.61 | $90.61 | 4.24K |
| July 17, 2026 | $90.52 | $90.53 | $90.52 | $90.53 | $90.53 | 16.60K |
| July 17, 2026 | $90.55 | $90.55 | $90.47 | $90.48 | $90.48 | 8.30K |
| July 17, 2026 | $90.49 | $90.53 | $90.48 | $90.50 | $90.50 | 5.63K |
| July 17, 2026 | $90.52 | $90.52 | $90.48 | $90.48 | $90.48 | 6.91K |
| July 17, 2026 | $90.50 | $90.50 | $90.34 | $90.47 | $90.47 | 9.62K |
| July 17, 2026 | $90.48 | $90.48 | $90.46 | $90.46 | $90.46 | 62.00 |
| July 17, 2026 | $90.33 | $90.71 | $90.33 | $90.47 | $90.47 | 2.08K |
| July 17, 2026 | $90.76 | $90.77 | $90.22 | $90.33 | $90.33 | 35.79K |
| July 17, 2026 | $90.79 | $90.83 | $90.76 | $90.76 | $90.76 | 1.22K |
| July 17, 2026 | $90.75 | $90.81 | $90.75 | $90.79 | $90.79 | 4.80K |
| July 17, 2026 | $90.71 | $90.71 | $90.62 | $90.62 | $90.62 | 3.56K |
| July 17, 2026 | $90.65 | $90.66 | $90.58 | $90.66 | $90.66 | 11.38K |
| July 17, 2026 | $90.76 | $90.76 | $90.64 | $90.68 | $90.68 | 1.32K |
| July 17, 2026 | $90.92 | $90.92 | $90.76 | $90.76 | $90.76 | 4.70K |
| July 17, 2026 | $91.08 | $91.08 | $90.93 | $91.00 | $91.00 | 4.92K |
| July 17, 2026 | $90.99 | $91.08 | $90.93 | $91.08 | $91.08 | 2.57K |
| July 17, 2026 | $90.93 | $90.97 | $90.92 | $90.96 | $90.96 | 4.78K |
| July 17, 2026 | $90.94 | $90.96 | $90.94 | $90.94 | $90.94 | 2.75K |
| July 17, 2026 | $90.94 | $90.95 | $90.91 | $90.92 | $90.92 | 2.29K |
| July 17, 2026 | $90.96 | $90.96 | $90.90 | $90.90 | $90.90 | 5.86K |
| July 17, 2026 | $90.99 | $90.99 | $90.95 | $90.95 | $90.95 | — |
| July 17, 2026 | $90.96 | $90.97 | $90.93 | $90.95 | $90.95 | 1.93K |
| July 17, 2026 | $91.00 | $91.00 | $90.94 | $90.98 | $90.98 | 1.28K |
| July 17, 2026 | $90.88 | $91.00 | $90.88 | $91.00 | $91.00 | 2.55K |
| July 17, 2026 | $90.70 | $90.95 | $90.70 | $90.72 | $90.72 | 4.74K |
| July 17, 2026 | $90.66 | $90.74 | $90.66 | $90.71 | $90.71 | 1.86K |
| July 17, 2026 | $90.61 | $90.70 | $90.60 | $90.62 | $90.62 | 4.48K |
| July 17, 2026 | $90.60 | $90.64 | $90.54 | $90.64 | $90.64 | 2.63K |
| July 17, 2026 | $90.54 | $90.64 | $90.54 | $90.57 | $90.57 | 701.90 |
| July 17, 2026 | $90.52 | $90.58 | $90.52 | $90.57 | $90.57 | 1.82K |
| July 17, 2026 | $90.66 | $90.69 | $90.58 | $90.69 | $90.69 | 1.15K |
| July 17, 2026 | $90.70 | $90.75 | $90.66 | $90.69 | $90.69 | 1.16K |
| July 17, 2026 | $90.70 | $90.72 | $90.67 | $90.70 | $90.70 | 1.17K |
| July 17, 2026 | $90.65 | $90.77 | $90.65 | $90.73 | $90.73 | 3.23K |
| July 17, 2026 | $90.36 | $90.68 | $90.36 | $90.68 | $90.68 | 1.41K |
| July 17, 2026 | $90.64 | $90.64 | $90.51 | $90.51 | $90.51 | 4.46K |
| July 17, 2026 | $90.71 | $90.71 | $90.62 | $90.70 | $90.70 | 1.41K |
| July 17, 2026 | $90.57 | $90.68 | $90.57 | $90.68 | $90.68 | 2.05K |
| July 17, 2026 | $90.52 | $90.58 | $90.46 | $90.57 | $90.57 | 787.50 |
| July 17, 2026 | $90.25 | $90.50 | $90.25 | $90.44 | $90.44 | 2.76K |
| July 17, 2026 | $90.34 | $90.36 | $90.24 | $90.35 | $90.35 | 5.18K |
| July 17, 2026 | $90.34 | $90.38 | $90.23 | $90.32 | $90.32 | 1.20K |
| July 17, 2026 | $90.29 | $90.34 | $90.25 | $90.28 | $90.28 | 17.58K |
| July 17, 2026 | $90.30 | $90.32 | $90.21 | $90.26 | $90.26 | 1.53K |
| July 17, 2026 | $90.37 | $90.37 | $90.24 | $90.24 | $90.24 | 2.57K |
| July 17, 2026 | $90.30 | $90.38 | $90.27 | $90.38 | $90.38 | 2.86K |
| July 17, 2026 | $90.14 | $90.33 | $90.14 | $90.33 | $90.33 | 3.79K |
| July 17, 2026 | $90.21 | $90.21 | $90.10 | $90.19 | $90.19 | 925.00 |
| July 17, 2026 | $90.14 | $90.26 | $90.14 | $90.26 | $90.26 | 3.93K |
| July 17, 2026 | $90.10 | $90.20 | $90.10 | $90.14 | $90.14 | 7.90K |
| July 17, 2026 | $90.24 | $90.24 | $90.12 | $90.12 | $90.12 | 2.72K |
| July 17, 2026 | $90.00 | $90.23 | $90.00 | $90.23 | $90.23 | 6.52K |
| July 17, 2026 | $89.95 | $89.98 | $89.93 | $89.98 | $89.98 | 3.29K |
| July 17, 2026 | $90.09 | $90.09 | $89.97 | $89.97 | $89.97 | 3.60K |
| July 17, 2026 | $90.12 | $90.15 | $90.04 | $90.04 | $90.04 | 8.32K |
| July 17, 2026 | $90.13 | $90.16 | $90.11 | $90.14 | $90.14 | 4.07K |
| July 17, 2026 | $90.09 | $90.13 | $90.05 | $90.12 | $90.12 | 5.08K |
| July 17, 2026 | $90.13 | $90.13 | $90.06 | $90.09 | $90.09 | 2.70K |
| July 17, 2026 | $90.09 | $90.12 | $90.06 | $90.08 | $90.08 | 1.80K |
| July 17, 2026 | $90.09 | $90.09 | $90.03 | $90.09 | $90.09 | 1.14K |
| July 17, 2026 | $90.02 | $90.08 | $90.02 | $90.03 | $90.03 | 3.43K |
| July 17, 2026 | $89.99 | $90.02 | $89.97 | $89.99 | $89.99 | 1.88K |
| July 17, 2026 | $89.95 | $90.02 | $89.95 | $90.02 | $90.02 | 1.57K |
| July 17, 2026 | $90.03 | $90.03 | $89.95 | $89.97 | $89.97 | 10.72K |
| July 17, 2026 | $90.06 | $90.06 | $89.98 | $89.98 | $89.98 | 3.81K |
| July 17, 2026 | $90.09 | $90.09 | $89.94 | $89.98 | $89.98 | 2.96K |
| July 17, 2026 | $90.14 | $90.14 | $90.05 | $90.10 | $90.10 | 2.44K |
| July 17, 2026 | $90.11 | $90.20 | $90.05 | $90.14 | $90.14 | 1.01K |
| July 17, 2026 | $90.09 | $90.15 | $90.07 | $90.14 | $90.14 | 3.38K |
| July 17, 2026 | $90.15 | $90.16 | $90.04 | $90.08 | $90.08 | 5.38K |
| July 17, 2026 | $90.00 | $90.09 | $90.00 | $90.06 | $90.06 | 2.19K |
| July 17, 2026 | $90.02 | $90.13 | $90.02 | $90.06 | $90.06 | 23.80K |
| July 17, 2026 | $90.03 | $90.03 | $90.01 | $90.01 | $90.01 | 3.23K |
| July 17, 2026 | $89.98 | $90.12 | $89.96 | $90.04 | $90.04 | 7.95K |
| July 17, 2026 | $89.98 | $90.00 | $89.97 | $89.97 | $89.97 | 2.40K |
| July 17, 2026 | $89.99 | $90.01 | $89.98 | $89.98 | $89.98 | 1.64K |
| July 17, 2026 | $90.00 | $90.00 | $89.98 | $89.99 | $89.99 | 8.65K |
| July 17, 2026 | $90.19 | $90.19 | $90.03 | $90.04 | $90.04 | 2.20K |
| July 17, 2026 | $90.13 | $90.21 | $90.11 | $90.13 | $90.13 | 2.51K |