Alarm.com Holdings, Inc.
ALRM · NASDAQ
Market closed$53.20$-0.900000 (-1.66%)After hours $53.20 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 192.00 |
| July 17, 2026 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 176.00 |
| July 17, 2026 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 880.00 |
| July 17, 2026 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 176.00 |
| July 17, 2026 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 3.45K |
| July 17, 2026 | $53.18 | $53.24 | $53.18 | $53.20 | $53.20 | 836.00 |
| July 17, 2026 | $53.25 | $53.25 | $53.22 | $53.24 | $53.24 | 3.61K |
| July 17, 2026 | $53.35 | $53.35 | $53.20 | $53.23 | $53.23 | 316.00 |
| July 17, 2026 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 2.88K |
| July 17, 2026 | $53.12 | $53.21 | $53.10 | $53.21 | $53.21 | 2.72K |
| July 17, 2026 | $53.20 | $53.20 | $53.09 | $53.14 | $53.14 | 2.01K |
| July 17, 2026 | $53.19 | $53.21 | $53.19 | $53.21 | $53.21 | 2.10K |
| July 17, 2026 | $53.11 | $53.11 | $53.10 | $53.10 | $53.10 | 1.34K |
| July 17, 2026 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 1.97K |
| July 17, 2026 | $53.21 | $53.23 | $53.13 | $53.13 | $53.13 | 2.91K |
| July 17, 2026 | $53.12 | $53.12 | $53.09 | $53.09 | $53.09 | 1.78K |
| July 17, 2026 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 262.00 |
| July 17, 2026 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 3.20K |
| July 17, 2026 | $53.13 | $53.13 | $53.09 | $53.12 | $53.12 | 2.90K |
| July 17, 2026 | $53.14 | $53.14 | $53.14 | $53.14 | $53.14 | 1.71K |
| July 17, 2026 | $53.10 | $53.14 | $53.10 | $53.14 | $53.14 | 1.87K |
| July 17, 2026 | $53.09 | $53.12 | $53.09 | $53.12 | $53.12 | 828.00 |
| July 17, 2026 | $53.07 | $53.07 | $53.06 | $53.06 | $53.06 | 1.57K |
| July 17, 2026 | $53.09 | $53.12 | $53.08 | $53.12 | $53.12 | 1.03K |
| July 17, 2026 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 169.00 |
| July 17, 2026 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 848.00 |
| July 17, 2026 | $53.10 | $53.11 | $53.10 | $53.10 | $53.10 | 156.00 |
| July 17, 2026 | $53.14 | $53.14 | $53.09 | $53.09 | $53.09 | 1.45K |
| July 17, 2026 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 1.31K |
| July 17, 2026 | $53.14 | $53.14 | $53.11 | $53.11 | $53.11 | 947.00 |
| July 17, 2026 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 177.00 |
| July 17, 2026 | $53.14 | $53.14 | $53.14 | $53.14 | $53.14 | 810.00 |
| July 17, 2026 | $53.17 | $53.17 | $53.14 | $53.17 | $53.17 | 54.66 |
| July 17, 2026 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 2.06K |
| July 17, 2026 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 765.00 |
| July 17, 2026 | $53.15 | $53.21 | $53.15 | $53.21 | $53.21 | 2.57K |
| July 17, 2026 | $53.17 | $53.18 | $53.17 | $53.18 | $53.18 | 9.66 |
| July 17, 2026 | $53.18 | $53.18 | $53.15 | $53.18 | $53.18 | 298.00 |
| July 17, 2026 | $53.15 | $53.19 | $53.15 | $53.16 | $53.16 | 983.00 |
| July 17, 2026 | $53.13 | $53.17 | $53.13 | $53.17 | $53.17 | 75.00 |
| July 17, 2026 | $53.17 | $53.17 | $53.17 | $53.17 | $53.17 | 1.37K |
| July 17, 2026 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 426.00 |
| July 17, 2026 | $53.17 | $53.17 | $53.12 | $53.15 | $53.15 | 282.66 |
| July 17, 2026 | $53.14 | $53.16 | $53.11 | $53.16 | $53.16 | 299.00 |
| July 17, 2026 | $53.14 | $53.14 | $53.14 | $53.14 | $53.14 | 852.00 |
| July 17, 2026 | $53.09 | $53.14 | $53.09 | $53.14 | $53.14 | 200.34 |
| July 17, 2026 | $53.09 | $53.14 | $53.09 | $53.12 | $53.12 | 360.66 |
| July 17, 2026 | $53.14 | $53.14 | $53.14 | $53.14 | $53.14 | 1.00 |
| July 17, 2026 | $53.09 | $53.12 | $53.09 | $53.12 | $53.12 | 2.02K |
| July 17, 2026 | $53.11 | $53.11 | $53.07 | $53.10 | $53.10 | 453.00 |
| July 17, 2026 | $53.13 | $53.13 | $53.11 | $53.11 | $53.11 | 1.13K |
| July 17, 2026 | $53.14 | $53.14 | $53.14 | $53.14 | $53.14 | 1.17K |
| July 17, 2026 | $53.16 | $53.19 | $53.16 | $53.18 | $53.18 | 274.00 |
| July 17, 2026 | $53.16 | $53.16 | $53.13 | $53.14 | $53.14 | 147.00 |
| July 17, 2026 | $53.19 | $53.19 | $53.15 | $53.19 | $53.19 | 327.09 |
| July 17, 2026 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 1.88K |
| July 17, 2026 | $53.17 | $53.17 | $53.15 | $53.15 | $53.15 | 679.00 |
| July 17, 2026 | $53.22 | $53.22 | $53.21 | $53.21 | $53.21 | 608.00 |
| July 17, 2026 | $53.19 | $53.23 | $53.17 | $53.23 | $53.23 | 1.77K |
| July 17, 2026 | $53.23 | $53.23 | $53.16 | $53.16 | $53.16 | 1.46K |
| July 17, 2026 | $53.27 | $53.27 | $53.26 | $53.26 | $53.26 | 238.00 |
| July 17, 2026 | $53.38 | $53.38 | $53.28 | $53.28 | $53.28 | 1.83K |
| July 17, 2026 | $53.43 | $53.43 | $53.42 | $53.43 | $53.43 | 163.00 |
| July 17, 2026 | $53.42 | $53.43 | $53.41 | $53.42 | $53.42 | 39.95 |
| July 17, 2026 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 837.00 |
| July 17, 2026 | $53.41 | $53.41 | $53.40 | $53.41 | $53.41 | 1.99K |
| July 17, 2026 | $53.44 | $53.46 | $53.42 | $53.42 | $53.42 | 34.00 |
| July 17, 2026 | $53.46 | $53.46 | $53.46 | $53.46 | $53.46 | 73.00 |
| July 17, 2026 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 1.41K |
| July 17, 2026 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 17.00 |
| July 17, 2026 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 527.00 |
| July 17, 2026 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 3.00 |
| July 17, 2026 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 808.00 |
| July 17, 2026 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 13.00 |
| July 17, 2026 | $53.45 | $53.45 | $53.45 | $53.45 | $53.45 | 147.78 |
| July 17, 2026 | $53.45 | $53.45 | $53.45 | $53.45 | $53.45 | 432.00 |
| July 17, 2026 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 8.00 |
| July 17, 2026 | $53.38 | $53.43 | $53.38 | $53.43 | $53.43 | 1.15K |
| July 17, 2026 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 530.00 |
| July 17, 2026 | $53.33 | $53.36 | $53.33 | $53.36 | $53.36 | 828.00 |
| July 17, 2026 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 1.00 |
| July 17, 2026 | $53.34 | $53.34 | $53.28 | $53.28 | $53.28 | 0.10 |
| July 17, 2026 | $53.32 | $53.32 | $53.30 | $53.30 | $53.30 | 5.00 |
| July 17, 2026 | $53.32 | $53.32 | $53.32 | $53.32 | $53.32 | 1.18K |
| July 17, 2026 | $53.32 | $53.32 | $53.32 | $53.32 | $53.32 | 378.00 |
| July 17, 2026 | $53.32 | $53.32 | $53.32 | $53.32 | $53.32 | 116.00 |
| July 17, 2026 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 4.00 |
| July 17, 2026 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 655.00 |
| July 17, 2026 | $53.38 | $53.38 | $53.36 | $53.36 | $53.36 | 87.00 |
| July 17, 2026 | $53.34 | $53.39 | $53.34 | $53.39 | $53.39 | 1.56K |
| July 17, 2026 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 192.00 |
| July 17, 2026 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 625.00 |
| July 17, 2026 | $53.40 | $53.40 | $53.34 | $53.36 | $53.36 | 1.36K |
| July 17, 2026 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 174.00 |
| July 17, 2026 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 4.00 |
| July 17, 2026 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 209.00 |
| July 17, 2026 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | — |
| July 17, 2026 | $53.45 | $53.45 | $53.42 | $53.42 | $53.42 | 1.68K |
| July 17, 2026 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 50.00 |
| July 17, 2026 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 170.00 |
| July 17, 2026 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | — |
| July 17, 2026 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 326.00 |
| July 17, 2026 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 84.00 |
| July 17, 2026 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 913.00 |
| July 17, 2026 | $53.57 | $53.57 | $53.50 | $53.50 | $53.50 | 52.00 |
| July 17, 2026 | $53.55 | $53.55 | $53.51 | $53.51 | $53.51 | 2.50K |
| July 17, 2026 | $53.58 | $53.58 | $53.58 | $53.58 | $53.58 | 197.00 |
| July 17, 2026 | $53.56 | $53.58 | $53.55 | $53.58 | $53.58 | 152.00 |
| July 17, 2026 | $53.55 | $53.55 | $53.54 | $53.55 | $53.55 | 110.00 |
| July 17, 2026 | $53.53 | $53.53 | $53.53 | $53.53 | $53.53 | — |
| July 17, 2026 | $53.53 | $53.53 | $53.53 | $53.53 | $53.53 | 937.00 |
| July 17, 2026 | $53.53 | $53.53 | $53.53 | $53.53 | $53.53 | 295.00 |
| July 17, 2026 | $53.57 | $53.57 | $53.57 | $53.57 | $53.57 | 200.00 |
| July 17, 2026 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 753.00 |
| July 17, 2026 | $53.49 | $53.56 | $53.49 | $53.56 | $53.56 | 83.00 |
| July 17, 2026 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 711.00 |
| July 17, 2026 | $53.51 | $53.51 | $53.46 | $53.49 | $53.49 | 100.00 |
| July 17, 2026 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 457.00 |
| July 17, 2026 | $53.43 | $53.47 | $53.43 | $53.47 | $53.47 | 1.24K |
| July 17, 2026 | $53.45 | $53.46 | $53.45 | $53.46 | $53.46 | 825.00 |
| July 17, 2026 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 1.04K |
| July 17, 2026 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 1.70K |
| July 17, 2026 | $53.47 | $53.47 | $53.46 | $53.46 | $53.46 | 148.00 |
| July 17, 2026 | $53.44 | $53.47 | $53.44 | $53.47 | $53.47 | 9.25 |
| July 17, 2026 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 62.00 |
| July 17, 2026 | $53.50 | $53.50 | $53.47 | $53.47 | $53.47 | 34.75 |
| July 17, 2026 | $53.42 | $53.50 | $53.42 | $53.47 | $53.47 | 68.00 |
| July 17, 2026 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 518.00 |
| July 17, 2026 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 603.00 |
| July 17, 2026 | $53.52 | $53.53 | $53.49 | $53.52 | $53.52 | 176.25 |
| July 17, 2026 | $53.49 | $53.58 | $53.49 | $53.58 | $53.58 | 4.75 |
| July 17, 2026 | $53.51 | $53.51 | $53.46 | $53.46 | $53.46 | 284.00 |
| July 17, 2026 | $53.58 | $53.58 | $53.57 | $53.58 | $53.58 | 46.75 |
| July 17, 2026 | $53.58 | $53.58 | $53.58 | $53.58 | $53.58 | 2.06K |
| July 17, 2026 | $53.58 | $53.58 | $53.54 | $53.58 | $53.58 | 3.00 |
| July 17, 2026 | $53.52 | $53.58 | $53.52 | $53.58 | $53.58 | 4.00 |
| July 17, 2026 | $53.52 | $53.58 | $53.51 | $53.58 | $53.58 | 458.00 |
| July 17, 2026 | $53.47 | $53.63 | $53.47 | $53.63 | $53.63 | 3.49K |
| July 17, 2026 | $53.48 | $53.50 | $53.47 | $53.50 | $53.50 | 34.00 |
| July 17, 2026 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 20.28 |
| July 17, 2026 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 831.00 |
| July 17, 2026 | $53.51 | $53.55 | $53.49 | $53.54 | $53.54 | 120.72 |
| July 17, 2026 | $53.51 | $53.51 | $53.48 | $53.50 | $53.50 | 192.00 |
| July 17, 2026 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 1.92K |
| July 17, 2026 | $53.54 | $53.54 | $53.52 | $53.54 | $53.54 | 14.00 |
| July 17, 2026 | $53.53 | $53.53 | $53.53 | $53.53 | $53.53 | 3.00 |
| July 17, 2026 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 1.04K |
| July 17, 2026 | $53.50 | $53.50 | $53.44 | $53.44 | $53.44 | 111.00 |
| July 17, 2026 | $53.51 | $53.51 | $53.46 | $53.46 | $53.46 | 4.00 |
| July 17, 2026 | $53.50 | $53.50 | $53.46 | $53.46 | $53.46 | 75.00 |
| July 17, 2026 | $53.50 | $53.51 | $53.43 | $53.43 | $53.43 | 117.28 |
| July 17, 2026 | $53.46 | $53.46 | $53.46 | $53.46 | $53.46 | 1.30K |
| July 17, 2026 | $53.42 | $53.42 | $53.42 | $53.42 | $53.42 | 300.00 |
| July 17, 2026 | $53.41 | $53.41 | $53.40 | $53.40 | $53.40 | 905.00 |
| July 17, 2026 | $53.44 | $53.45 | $53.44 | $53.44 | $53.44 | 16.72 |
| July 17, 2026 | $53.44 | $53.47 | $53.44 | $53.44 | $53.44 | 48.28 |
| July 17, 2026 | $53.44 | $53.47 | $53.40 | $53.45 | $53.45 | 236.00 |
| July 17, 2026 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 425.00 |
| July 17, 2026 | $53.45 | $53.45 | $53.42 | $53.45 | $53.45 | 128.72 |
| July 17, 2026 | $53.41 | $53.45 | $53.41 | $53.45 | $53.45 | 590.00 |
| July 17, 2026 | $53.42 | $53.45 | $53.42 | $53.45 | $53.45 | 1.45K |
| July 17, 2026 | $53.43 | $53.43 | $53.40 | $53.41 | $53.41 | 144.00 |
| July 17, 2026 | $53.43 | $53.43 | $53.39 | $53.39 | $53.39 | 493.00 |
| July 17, 2026 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 336.00 |
| July 17, 2026 | $53.40 | $53.40 | $53.38 | $53.39 | $53.39 | 1.30K |
| July 17, 2026 | $53.44 | $53.45 | $53.44 | $53.45 | $53.45 | 36.00 |
| July 17, 2026 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 13.00 |
| July 17, 2026 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 209.00 |
| July 17, 2026 | $53.44 | $53.44 | $53.43 | $53.43 | $53.43 | 169.00 |
| July 17, 2026 | $53.42 | $53.42 | $53.42 | $53.42 | $53.42 | 436.00 |
| July 17, 2026 | $53.37 | $53.43 | $53.37 | $53.43 | $53.43 | 97.28 |
| July 17, 2026 | $53.46 | $53.46 | $53.37 | $53.37 | $53.37 | 433.00 |
| July 17, 2026 | $53.46 | $53.47 | $53.46 | $53.47 | $53.47 | 881.00 |
| July 17, 2026 | $53.37 | $53.40 | $53.37 | $53.40 | $53.40 | 55.00 |
| July 17, 2026 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 493.00 |
| July 17, 2026 | $53.38 | $53.38 | $53.37 | $53.37 | $53.37 | 5.00 |
| July 17, 2026 | $53.42 | $53.42 | $53.42 | $53.42 | $53.42 | 1.00 |
| July 17, 2026 | $53.46 | $53.49 | $53.45 | $53.46 | $53.46 | 104.00 |
| July 17, 2026 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 1.07K |
| July 17, 2026 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 1.24K |
| July 17, 2026 | $53.45 | $53.45 | $53.45 | $53.45 | $53.45 | 337.00 |
| July 17, 2026 | $53.47 | $53.50 | $53.42 | $53.50 | $53.50 | 52.28 |
| July 17, 2026 | $53.46 | $53.46 | $53.46 | $53.46 | $53.46 | 493.00 |
| July 17, 2026 | $53.46 | $53.50 | $53.46 | $53.50 | $53.50 | 444.00 |
| July 17, 2026 | $53.42 | $53.51 | $53.42 | $53.51 | $53.51 | 124.28 |
| July 17, 2026 | $53.48 | $53.48 | $53.46 | $53.46 | $53.46 | 576.00 |
| July 17, 2026 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 1.00 |
| July 17, 2026 | $53.46 | $53.46 | $53.45 | $53.45 | $53.45 | 1.46K |
| July 17, 2026 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 1.14K |
| July 17, 2026 | $53.40 | $53.40 | $53.39 | $53.39 | $53.39 | 1.13K |
| July 17, 2026 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 169.00 |
| July 17, 2026 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 40.00 |
| July 17, 2026 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 437.00 |
| July 17, 2026 | $53.43 | $53.44 | $53.43 | $53.44 | $53.44 | 381.00 |
| July 17, 2026 | $53.45 | $53.45 | $53.45 | $53.45 | $53.45 | 589.00 |
| July 17, 2026 | $53.42 | $53.42 | $53.42 | $53.42 | $53.42 | — |
| July 17, 2026 | $53.42 | $53.44 | $53.42 | $53.44 | $53.44 | 119.00 |
| July 17, 2026 | $53.42 | $53.42 | $53.42 | $53.42 | $53.42 | 44.00 |
| July 17, 2026 | $53.42 | $53.42 | $53.42 | $53.42 | $53.42 | 4.00 |
| July 17, 2026 | $53.42 | $53.42 | $53.41 | $53.41 | $53.41 | 928.00 |
| July 17, 2026 | $53.42 | $53.42 | $53.41 | $53.41 | $53.41 | 39.00 |
| July 17, 2026 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 719.00 |
| July 17, 2026 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 905.00 |
| July 17, 2026 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 674.00 |
| July 17, 2026 | $53.39 | $53.39 | $53.38 | $53.38 | $53.38 | 160.00 |
| July 17, 2026 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 731.00 |
| July 17, 2026 | $53.47 | $53.49 | $53.47 | $53.49 | $53.49 | — |
| July 17, 2026 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 817.00 |
| July 17, 2026 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 883.00 |
| July 17, 2026 | $53.53 | $53.53 | $53.53 | $53.53 | $53.53 | 14.00 |
| July 17, 2026 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 9.00 |
| July 17, 2026 | $53.58 | $53.58 | $53.52 | $53.52 | $53.52 | 169.00 |
| July 17, 2026 | $53.59 | $53.61 | $53.59 | $53.61 | $53.61 | 67.00 |
| July 17, 2026 | $53.58 | $53.58 | $53.58 | $53.58 | $53.58 | 19.00 |
| July 17, 2026 | $53.61 | $53.61 | $53.59 | $53.59 | $53.59 | 1.81K |
| July 17, 2026 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 131.00 |
| July 17, 2026 | $53.63 | $53.67 | $53.61 | $53.61 | $53.61 | 1.11K |
| July 17, 2026 | $53.54 | $53.65 | $53.54 | $53.65 | $53.65 | 505.00 |
| July 17, 2026 | $53.60 | $53.60 | $53.54 | $53.54 | $53.54 | 1.14K |
| July 17, 2026 | $53.53 | $53.53 | $53.53 | $53.53 | $53.53 | 12.00 |
| July 17, 2026 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 7.00 |
| July 17, 2026 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 6.00 |
| July 17, 2026 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 846.00 |
| July 17, 2026 | $53.53 | $53.58 | $53.53 | $53.58 | $53.58 | 35.72 |
| July 17, 2026 | $53.55 | $53.58 | $53.55 | $53.58 | $53.58 | 1.56K |
| July 17, 2026 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 555.00 |
| July 17, 2026 | $53.52 | $53.52 | $53.50 | $53.50 | $53.50 | 2.42K |
| July 17, 2026 | $53.54 | $53.54 | $53.49 | $53.49 | $53.49 | 932.00 |
| July 17, 2026 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 1.00 |
| July 17, 2026 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 399.00 |
| July 17, 2026 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 204.00 |
| July 17, 2026 | $53.48 | $53.50 | $53.48 | $53.50 | $53.50 | 13.28 |
| July 17, 2026 | $53.47 | $53.50 | $53.47 | $53.50 | $53.50 | 465.00 |
| July 17, 2026 | $53.47 | $53.47 | $53.46 | $53.46 | $53.46 | 641.00 |
| July 17, 2026 | $53.52 | $53.52 | $53.50 | $53.50 | $53.50 | 35.00 |
| July 17, 2026 | $53.51 | $53.52 | $53.48 | $53.52 | $53.52 | 149.00 |
| July 17, 2026 | $53.52 | $53.52 | $53.48 | $53.48 | $53.48 | 169.00 |
| July 17, 2026 | $53.53 | $53.57 | $53.48 | $53.53 | $53.53 | 137.28 |
| July 17, 2026 | $53.50 | $53.55 | $53.50 | $53.55 | $53.55 | 637.00 |
| July 17, 2026 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | — |
| July 17, 2026 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 11.00 |
| July 17, 2026 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 1.00 |
| July 17, 2026 | $53.64 | $53.67 | $53.52 | $53.52 | $53.52 | 3.64K |
| July 17, 2026 | $53.60 | $53.60 | $53.58 | $53.58 | $53.58 | 4.00 |
| July 17, 2026 | $53.60 | $53.60 | $53.58 | $53.58 | $53.58 | 58.00 |
| July 17, 2026 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 1.00 |
| July 17, 2026 | $53.58 | $53.59 | $53.58 | $53.59 | $53.59 | 2.00 |
| July 17, 2026 | $53.62 | $53.62 | $53.58 | $53.58 | $53.58 | 1.63K |
| July 17, 2026 | $53.66 | $53.68 | $53.64 | $53.65 | $53.65 | 38.00 |
| July 17, 2026 | $53.66 | $53.71 | $53.66 | $53.66 | $53.66 | 1.16K |
| July 17, 2026 | $53.67 | $53.68 | $53.67 | $53.68 | $53.68 | 179.00 |
| July 17, 2026 | $53.64 | $53.73 | $53.63 | $53.63 | $53.63 | 24.28 |
| July 17, 2026 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 4.00 |
| July 17, 2026 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 837.00 |
| July 17, 2026 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 50.00 |
| July 17, 2026 | $53.72 | $53.72 | $53.62 | $53.62 | $53.62 | 1.66K |
| July 17, 2026 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | 381.00 |
| July 17, 2026 | $53.76 | $53.78 | $53.75 | $53.76 | $53.76 | 946.00 |
| July 17, 2026 | $53.77 | $53.78 | $53.77 | $53.77 | $53.77 | 122.00 |
| July 17, 2026 | $53.87 | $53.87 | $53.83 | $53.83 | $53.83 | 49.00 |
| July 17, 2026 | $53.84 | $53.86 | $53.83 | $53.83 | $53.83 | 83.00 |
| July 17, 2026 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 1.34K |
| July 17, 2026 | $53.87 | $53.87 | $53.86 | $53.86 | $53.86 | 0.28 |
| July 17, 2026 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 603.00 |
| July 17, 2026 | $53.77 | $53.86 | $53.77 | $53.85 | $53.85 | — |
| July 17, 2026 | $53.76 | $53.77 | $53.76 | $53.77 | $53.77 | 7.00 |
| July 17, 2026 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 10.00 |
| July 17, 2026 | $53.79 | $53.79 | $53.77 | $53.77 | $53.77 | 19.00 |
| July 17, 2026 | $53.84 | $53.91 | $53.77 | $53.77 | $53.77 | 80.00 |
| July 17, 2026 | $53.83 | $53.85 | $53.82 | $53.82 | $53.82 | 101.00 |
| July 17, 2026 | $53.86 | $53.87 | $53.86 | $53.86 | $53.86 | 127.00 |
| July 17, 2026 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | — |
| July 17, 2026 | $53.89 | $53.89 | $53.87 | $53.87 | $53.87 | 214.00 |
| July 17, 2026 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 1.82K |
| July 17, 2026 | $53.88 | $53.91 | $53.88 | $53.88 | $53.88 | 117.00 |
| July 17, 2026 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 444.00 |
| July 17, 2026 | $53.82 | $53.83 | $53.80 | $53.83 | $53.83 | 136.00 |
| July 17, 2026 | $53.76 | $53.80 | $53.76 | $53.80 | $53.80 | 32.00 |
| July 17, 2026 | $53.82 | $53.84 | $53.79 | $53.79 | $53.79 | 99.00 |
| July 17, 2026 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 1.36K |
| July 17, 2026 | $53.79 | $53.79 | $53.79 | $53.79 | $53.79 | 286.00 |
| July 17, 2026 | $53.79 | $53.79 | $53.79 | $53.79 | $53.79 | 206.00 |
| July 17, 2026 | $53.85 | $53.85 | $53.82 | $53.82 | $53.82 | 320.00 |
| July 17, 2026 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 305.00 |
| July 17, 2026 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 1.44K |
| July 17, 2026 | $53.86 | $53.95 | $53.86 | $53.95 | $53.95 | 63.00 |
| July 17, 2026 | $53.90 | $53.95 | $53.86 | $53.86 | $53.86 | 133.00 |
| July 17, 2026 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 3.46K |
| July 17, 2026 | $54.01 | $54.01 | $53.90 | $53.90 | $53.90 | 1.39K |
| July 17, 2026 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 356.00 |
| July 17, 2026 | $54.08 | $54.14 | $54.08 | $54.14 | $54.14 | 582.00 |
| July 17, 2026 | $54.11 | $54.15 | $54.09 | $54.15 | $54.15 | 37.00 |
| July 17, 2026 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 239.00 |
| July 17, 2026 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 324.00 |
| July 17, 2026 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 157.00 |
| July 17, 2026 | $54.13 | $54.13 | $54.11 | $54.11 | $54.11 | 1.01K |
| July 17, 2026 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 9.21 |
| July 17, 2026 | $54.10 | $54.24 | $54.10 | $54.24 | $54.24 | 61.79 |
| July 17, 2026 | $54.15 | $54.17 | $54.15 | $54.17 | $54.17 | 7.00 |
| July 17, 2026 | $54.15 | $54.15 | $54.09 | $54.13 | $54.13 | 84.21 |