Bel Fuse Inc.
BELFA · NASDAQ
Market closed$228.73$3.73 (+1.66%)After hours $228.73 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $228.73 | $228.73 | $228.73 | $228.73 | $228.73 | 94.00 |
| July 17, 2026 | $228.73 | $228.73 | $228.73 | $228.73 | $228.73 | 576.00 |
| July 17, 2026 | $227.09 | $227.09 | $227.09 | $227.09 | $227.09 | 1.00 |
| July 17, 2026 | $229.58 | $229.60 | $228.05 | $228.36 | $228.36 | 251.00 |
| July 17, 2026 | $227.99 | $229.33 | $227.99 | $229.33 | $229.33 | 20.00 |
| July 17, 2026 | $229.60 | $230.26 | $229.60 | $230.26 | $230.26 | 815.00 |
| July 17, 2026 | $230.21 | $230.21 | $230.21 | $230.21 | $230.21 | 22.00 |
| July 17, 2026 | $231.05 | $231.05 | $230.21 | $230.21 | $230.21 | 1.30K |
| July 17, 2026 | $227.99 | $231.05 | $227.99 | $231.05 | $231.05 | 918.00 |
| July 17, 2026 | $229.33 | $229.33 | $229.33 | $229.33 | $229.33 | 3.00 |
| July 17, 2026 | $228.95 | $228.95 | $228.95 | $228.95 | $228.95 | 9.00 |
| July 17, 2026 | $227.90 | $227.90 | $227.90 | $227.90 | $227.90 | 4.38 |
| July 17, 2026 | $228.39 | $228.41 | $228.39 | $228.41 | $228.41 | 1.62 |
| July 17, 2026 | $227.90 | $227.90 | $227.90 | $227.90 | $227.90 | 10.00 |
| July 17, 2026 | $228.48 | $228.48 | $227.92 | $227.92 | $227.92 | 18.00 |
| July 17, 2026 | $228.94 | $228.94 | $228.94 | $228.94 | $228.94 | 576.00 |
| July 17, 2026 | $228.48 | $228.48 | $227.92 | $227.92 | $227.92 | 23.00 |
| July 17, 2026 | $227.92 | $227.92 | $227.92 | $227.92 | $227.92 | 3.00 |
| July 17, 2026 | $228.12 | $228.34 | $227.60 | $227.60 | $227.60 | 73.00 |
| July 17, 2026 | $227.90 | $227.90 | $227.90 | $227.90 | $227.90 | — |
| July 17, 2026 | $227.60 | $227.60 | $227.60 | $227.60 | $227.60 | 15.00 |
| July 17, 2026 | $228.13 | $228.13 | $228.13 | $228.13 | $228.13 | 343.00 |
| July 17, 2026 | $228.11 | $228.11 | $228.11 | $228.11 | $228.11 | 1.00 |
| July 17, 2026 | $228.39 | $228.39 | $228.39 | $228.39 | $228.39 | 15.00 |
| July 17, 2026 | $228.46 | $228.46 | $228.46 | $228.46 | $228.46 | 337.00 |
| July 17, 2026 | $227.49 | $227.49 | $227.49 | $227.49 | $227.49 | 8.62 |
| July 17, 2026 | $227.60 | $227.60 | $227.60 | $227.60 | $227.60 | 2.38 |
| July 17, 2026 | $227.60 | $227.60 | $227.60 | $227.60 | $227.60 | 122.00 |
| July 17, 2026 | $227.45 | $228.12 | $227.35 | $228.11 | $228.11 | 666.00 |
| July 17, 2026 | $228.10 | $228.24 | $227.35 | $227.35 | $227.35 | 35.00 |
| July 17, 2026 | $228.05 | $228.15 | $227.68 | $228.05 | $228.05 | 147.00 |
| July 17, 2026 | $227.55 | $228.42 | $227.45 | $227.70 | $227.70 | 1.47K |
| July 17, 2026 | $227.83 | $228.15 | $227.38 | $227.38 | $227.38 | 2.07K |
| July 17, 2026 | $227.55 | $228.12 | $227.36 | $227.61 | $227.61 | 2.17K |
| July 17, 2026 | $227.60 | $228.14 | $227.10 | $227.75 | $227.75 | 1.33K |
| July 17, 2026 | $227.46 | $227.74 | $227.04 | $227.45 | $227.45 | 406.00 |
| July 17, 2026 | $227.25 | $227.40 | $226.45 | $227.00 | $227.00 | 13.00 |
| July 17, 2026 | $227.09 | $228.00 | $226.85 | $226.85 | $226.85 | 725.00 |
| July 17, 2026 | $227.50 | $227.90 | $227.13 | $227.45 | $227.45 | 325.00 |
| July 17, 2026 | $227.98 | $228.35 | $227.40 | $227.40 | $227.40 | 74.00 |
| July 17, 2026 | $226.69 | $226.69 | $226.69 | $226.69 | $226.69 | 3.00 |
| July 17, 2026 | $228.33 | $228.33 | $226.86 | $226.86 | $226.86 | 85.00 |
| July 17, 2026 | $228.42 | $228.50 | $228.42 | $228.50 | $228.50 | 43.00 |
| July 17, 2026 | $227.98 | $227.98 | $227.98 | $227.98 | $227.98 | 66.00 |
| July 17, 2026 | $227.98 | $227.98 | $227.79 | $227.79 | $227.79 | 87.00 |
| July 17, 2026 | $228.92 | $228.92 | $228.23 | $228.23 | $228.23 | 7.00 |
| July 17, 2026 | $228.06 | $228.06 | $227.55 | $227.55 | $227.55 | 341.62 |
| July 17, 2026 | $227.95 | $228.00 | $227.75 | $228.00 | $228.00 | 121.00 |
| July 17, 2026 | $228.25 | $228.25 | $227.83 | $228.04 | $228.04 | 43.00 |
| July 17, 2026 | $228.85 | $228.85 | $227.90 | $228.10 | $228.10 | 35.00 |
| July 17, 2026 | $228.70 | $229.40 | $228.50 | $228.90 | $228.90 | 282.00 |
| July 17, 2026 | $228.86 | $229.00 | $228.77 | $229.00 | $229.00 | 18.00 |
| July 17, 2026 | $228.87 | $228.87 | $228.68 | $228.74 | $228.74 | 44.00 |
| July 17, 2026 | $228.82 | $228.90 | $228.82 | $228.85 | $228.85 | 5.00 |
| July 17, 2026 | $228.84 | $229.40 | $228.83 | $229.40 | $229.40 | 470.00 |
| July 17, 2026 | $229.28 | $229.28 | $228.86 | $228.86 | $228.86 | 582.00 |
| July 17, 2026 | $230.19 | $230.19 | $229.87 | $229.87 | $229.87 | 458.00 |
| July 17, 2026 | $230.27 | $230.27 | $230.27 | $230.27 | $230.27 | 24.00 |
| July 17, 2026 | $230.40 | $230.42 | $230.40 | $230.42 | $230.42 | 52.00 |
| July 17, 2026 | $230.04 | $230.04 | $230.04 | $230.04 | $230.04 | 1.00 |
| July 17, 2026 | $230.09 | $230.09 | $230.00 | $230.00 | $230.00 | 40.00 |
| July 17, 2026 | $230.35 | $230.90 | $230.35 | $230.50 | $230.50 | 35.00 |
| July 17, 2026 | $230.82 | $230.82 | $230.29 | $230.35 | $230.35 | 165.38 |
| July 17, 2026 | $230.99 | $231.09 | $230.65 | $230.95 | $230.95 | 36.00 |
| July 17, 2026 | $230.65 | $231.10 | $230.23 | $231.00 | $231.00 | 677.00 |
| July 17, 2026 | $230.35 | $230.70 | $230.00 | $230.15 | $230.15 | 949.00 |
| July 17, 2026 | $230.85 | $230.91 | $230.25 | $230.38 | $230.38 | 71.00 |
| July 17, 2026 | $230.20 | $230.70 | $230.05 | $230.70 | $230.70 | 477.00 |
| July 17, 2026 | $229.72 | $230.45 | $229.60 | $230.05 | $230.05 | 528.00 |
| July 17, 2026 | $229.95 | $230.00 | $229.65 | $229.72 | $229.72 | 476.00 |
| July 17, 2026 | $230.25 | $230.25 | $229.40 | $229.65 | $229.65 | 1.36K |
| July 17, 2026 | $229.77 | $230.02 | $229.35 | $230.02 | $230.02 | 1.29K |
| July 17, 2026 | $230.05 | $230.50 | $229.70 | $229.80 | $229.80 | 1.72K |
| July 17, 2026 | $230.20 | $230.25 | $229.70 | $229.73 | $229.73 | 68.00 |
| July 17, 2026 | $230.17 | $230.90 | $229.90 | $230.60 | $230.60 | 529.00 |
| July 17, 2026 | $230.20 | $230.40 | $229.37 | $230.20 | $230.20 | 1.01K |
| July 17, 2026 | $229.70 | $230.27 | $229.70 | $230.15 | $230.15 | 35.00 |
| July 17, 2026 | $230.67 | $230.67 | $230.67 | $230.67 | $230.67 | — |
| July 17, 2026 | $231.01 | $231.01 | $230.60 | $230.60 | $230.60 | 21.00 |
| July 17, 2026 | $230.06 | $230.06 | $230.06 | $230.06 | $230.06 | 1.00 |
| July 17, 2026 | $231.76 | $231.76 | $231.58 | $231.58 | $231.58 | 11.00 |
| July 17, 2026 | $230.36 | $230.36 | $230.36 | $230.36 | $230.36 | 26.62 |
| July 17, 2026 | $229.81 | $229.81 | $229.81 | $229.81 | $229.81 | 33.00 |
| July 17, 2026 | $230.44 | $230.44 | $230.44 | $230.44 | $230.44 | — |
| July 17, 2026 | $229.95 | $229.95 | $229.95 | $229.95 | $229.95 | 11.50 |
| July 17, 2026 | $229.81 | $229.81 | $229.81 | $229.81 | $229.81 | 981.00 |
| July 17, 2026 | $229.77 | $230.70 | $229.77 | $230.70 | $230.70 | 8.00 |
| July 17, 2026 | $230.62 | $230.62 | $230.62 | $230.62 | $230.62 | 9.00 |
| July 17, 2026 | $230.02 | $230.02 | $230.02 | $230.02 | $230.02 | 6.00 |
| July 17, 2026 | $230.60 | $230.60 | $230.60 | $230.60 | $230.60 | 1.00 |
| July 17, 2026 | $231.63 | $231.63 | $231.63 | $231.63 | $231.63 | 4.00 |
| July 17, 2026 | $230.86 | $230.86 | $230.86 | $230.86 | $230.86 | 1.00 |
| July 17, 2026 | $231.60 | $231.62 | $231.22 | $231.62 | $231.62 | 302.00 |
| July 17, 2026 | $232.62 | $232.62 | $232.62 | $232.62 | $232.62 | 9.50 |
| July 17, 2026 | $232.28 | $232.28 | $232.28 | $232.28 | $232.28 | 1.00 |
| July 17, 2026 | $232.11 | $232.11 | $232.11 | $232.11 | $232.11 | 110.00 |
| July 17, 2026 | $231.80 | $232.66 | $231.80 | $232.29 | $232.29 | 11.00 |
| July 17, 2026 | $232.29 | $232.29 | $231.49 | $231.74 | $231.74 | 67.00 |
| July 17, 2026 | $232.74 | $232.74 | $231.76 | $231.76 | $231.76 | 3.00 |
| July 17, 2026 | $231.39 | $231.39 | $231.39 | $231.39 | $231.39 | 1.00 |
| July 17, 2026 | $232.12 | $232.12 | $232.12 | $232.12 | $232.12 | 5.00 |
| July 17, 2026 | $231.43 | $232.19 | $231.43 | $232.19 | $232.19 | 28.00 |
| July 17, 2026 | $232.18 | $232.18 | $232.18 | $232.18 | $232.18 | 11.00 |
| July 17, 2026 | $233.20 | $234.13 | $230.96 | $232.18 | $232.18 | 50.00 |
| July 17, 2026 | $233.05 | $233.05 | $233.05 | $233.05 | $233.05 | 6.00 |
| July 17, 2026 | $233.51 | $233.52 | $233.51 | $233.52 | $233.52 | 10.00 |
| July 17, 2026 | $233.51 | $233.51 | $233.51 | $233.51 | $233.51 | 1.00 |
| July 17, 2026 | $232.46 | $233.52 | $232.46 | $233.52 | $233.52 | 6.00 |
| July 17, 2026 | $233.52 | $233.52 | $233.52 | $233.52 | $233.52 | 81.00 |
| July 17, 2026 | $232.27 | $232.27 | $232.27 | $232.27 | $232.27 | 950.00 |
| July 17, 2026 | $233.16 | $233.16 | $232.07 | $232.07 | $232.07 | 5.00 |
| July 17, 2026 | $231.32 | $231.32 | $231.32 | $231.32 | $231.32 | 1.00 |
| July 17, 2026 | $232.05 | $233.48 | $232.05 | $233.48 | $233.48 | 9.00 |
| July 17, 2026 | $232.50 | $232.70 | $232.50 | $232.70 | $232.70 | 10.00 |
| July 17, 2026 | $231.70 | $231.90 | $231.70 | $231.90 | $231.90 | 10.00 |
| July 17, 2026 | $232.10 | $232.30 | $232.10 | $232.30 | $232.30 | 10.00 |
| July 17, 2026 | $233.58 | $233.58 | $231.70 | $231.72 | $231.72 | 155.00 |
| July 17, 2026 | $231.96 | $231.96 | $231.96 | $231.96 | $231.96 | 33.00 |
| July 17, 2026 | $232.89 | $232.89 | $232.89 | $232.89 | $232.89 | 1.00 |
| July 17, 2026 | $232.82 | $233.67 | $232.82 | $233.67 | $233.67 | 35.00 |
| July 17, 2026 | $233.71 | $233.71 | $232.89 | $232.89 | $232.89 | 19.11 |
| July 17, 2026 | $233.16 | $233.16 | $232.90 | $233.03 | $233.03 | 268.00 |
| July 17, 2026 | $233.12 | $233.12 | $232.77 | $232.90 | $232.90 | 30.00 |
| July 17, 2026 | $233.84 | $233.84 | $233.59 | $233.59 | $233.59 | 40.00 |
| July 17, 2026 | $233.89 | $234.45 | $233.89 | $234.45 | $234.45 | 4.00 |
| July 17, 2026 | $234.42 | $234.42 | $233.97 | $233.97 | $233.97 | 13.00 |
| July 17, 2026 | $233.66 | $233.66 | $233.11 | $233.11 | $233.11 | 3.00 |
| July 17, 2026 | $233.84 | $233.84 | $233.21 | $233.21 | $233.21 | 6.00 |
| July 17, 2026 | $234.04 | $234.04 | $233.23 | $233.66 | $233.66 | 51.50 |
| July 17, 2026 | $234.43 | $234.43 | $234.43 | $234.43 | $234.43 | 33.00 |
| July 17, 2026 | $234.05 | $234.30 | $234.05 | $234.30 | $234.30 | 396.00 |
| July 17, 2026 | $234.10 | $234.25 | $234.10 | $234.25 | $234.25 | 8.00 |
| July 17, 2026 | $233.45 | $234.09 | $233.23 | $233.23 | $233.23 | 191.00 |
| July 17, 2026 | $232.62 | $232.62 | $232.62 | $232.62 | $232.62 | 990.00 |
| July 17, 2026 | $233.35 | $233.35 | $232.80 | $232.80 | $232.80 | 4.00 |
| July 17, 2026 | $233.99 | $233.99 | $233.99 | $233.99 | $233.99 | 1.00 |
| July 17, 2026 | $232.80 | $232.80 | $232.80 | $232.80 | $232.80 | 2.00 |
| July 17, 2026 | $232.80 | $233.38 | $232.80 | $232.80 | $232.80 | 5.00 |
| July 17, 2026 | $234.30 | $234.30 | $233.28 | $233.28 | $233.28 | 8.00 |
| July 17, 2026 | $232.73 | $232.73 | $232.73 | $232.73 | $232.73 | 23.00 |
| July 17, 2026 | $232.73 | $232.73 | $232.73 | $232.73 | $232.73 | 3.00 |
| July 17, 2026 | $233.88 | $234.30 | $233.88 | $234.30 | $234.30 | 15.00 |
| July 17, 2026 | $234.10 | $234.10 | $234.10 | $234.10 | $234.10 | 1.00 |
| July 17, 2026 | $233.45 | $233.45 | $233.45 | $233.45 | $233.45 | 1.50 |
| July 17, 2026 | $234.18 | $234.18 | $234.18 | $234.18 | $234.18 | 9.00 |
| July 17, 2026 | $232.53 | $233.21 | $232.53 | $232.92 | $232.92 | 16.00 |
| July 17, 2026 | $233.21 | $233.21 | $233.21 | $233.21 | $233.21 | 5.50 |
| July 17, 2026 | $233.29 | $233.45 | $233.29 | $233.45 | $233.45 | 563.00 |
| July 17, 2026 | $231.56 | $231.71 | $231.56 | $231.71 | $231.71 | 17.50 |
| July 17, 2026 | $232.23 | $232.23 | $232.23 | $232.23 | $232.23 | 14.00 |
| July 17, 2026 | $231.65 | $231.65 | $231.65 | $231.65 | $231.65 | 1.00 |
| July 17, 2026 | $231.62 | $232.87 | $231.62 | $232.87 | $232.87 | 3.00 |
| July 17, 2026 | $231.61 | $231.61 | $231.61 | $231.61 | $231.61 | 8.00 |
| July 17, 2026 | $233.09 | $233.09 | $232.33 | $232.33 | $232.33 | 6.00 |
| July 17, 2026 | $232.24 | $233.44 | $232.24 | $233.44 | $233.44 | 7.00 |
| July 17, 2026 | $231.61 | $233.16 | $231.61 | $233.16 | $233.16 | 38.00 |
| July 17, 2026 | $231.61 | $231.62 | $231.61 | $231.62 | $231.62 | 3.98 |
| July 17, 2026 | $233.16 | $233.16 | $233.16 | $233.16 | $233.16 | 51.02 |
| July 17, 2026 | $233.28 | $233.28 | $233.28 | $233.28 | $233.28 | 1.00 |
| July 17, 2026 | $232.52 | $232.52 | $232.52 | $232.52 | $232.52 | 1.00 |
| July 17, 2026 | $231.59 | $231.59 | $231.59 | $231.59 | $231.59 | 4.00 |
| July 17, 2026 | $231.59 | $231.60 | $231.59 | $231.60 | $231.60 | 246.98 |
| July 17, 2026 | $232.51 | $232.51 | $232.51 | $232.51 | $232.51 | 1.00 |
| July 17, 2026 | $232.00 | $232.00 | $232.00 | $232.00 | $232.00 | 1.00 |
| July 17, 2026 | $231.55 | $231.55 | $231.55 | $231.55 | $231.55 | — |
| July 17, 2026 | $231.55 | $231.55 | $231.55 | $231.55 | $231.55 | — |
| July 17, 2026 | $231.54 | $231.64 | $231.54 | $231.64 | $231.64 | 10.00 |
| July 17, 2026 | $231.52 | $231.52 | $231.52 | $231.52 | $231.52 | — |
| July 17, 2026 | $233.16 | $233.16 | $233.16 | $233.16 | $233.16 | 177.02 |
| July 17, 2026 | $230.34 | $232.06 | $230.34 | $232.06 | $232.06 | 8.00 |
| July 17, 2026 | $230.85 | $231.30 | $230.85 | $231.08 | $231.08 | 50.00 |
| July 17, 2026 | $231.52 | $231.92 | $231.52 | $231.92 | $231.92 | 41.00 |
| July 17, 2026 | $231.52 | $231.52 | $231.52 | $231.52 | $231.52 | 5.00 |
| July 17, 2026 | $231.52 | $232.13 | $231.52 | $232.13 | $232.13 | 13.00 |
| July 17, 2026 | $232.88 | $232.88 | $232.47 | $232.47 | $232.47 | 2.00 |
| July 17, 2026 | $232.88 | $232.88 | $232.88 | $232.88 | $232.88 | 3.00 |
| July 17, 2026 | $232.50 | $232.50 | $232.50 | $232.50 | $232.50 | 11.00 |
| July 17, 2026 | $231.53 | $231.53 | $231.53 | $231.53 | $231.53 | 10.00 |
| July 17, 2026 | $231.52 | $231.52 | $231.52 | $231.52 | $231.52 | 4.00 |
| July 17, 2026 | $231.51 | $231.91 | $231.51 | $231.91 | $231.91 | 24.00 |
| July 17, 2026 | $231.97 | $233.07 | $231.97 | $233.07 | $233.07 | 93.98 |
| July 17, 2026 | $233.10 | $233.15 | $233.10 | $233.15 | $233.15 | 106.00 |
| July 17, 2026 | $233.00 | $233.16 | $232.89 | $233.14 | $233.14 | 309.00 |
| July 17, 2026 | $233.30 | $233.30 | $233.30 | $233.30 | $233.30 | 3.98 |
| July 17, 2026 | $232.50 | $232.50 | $231.34 | $231.34 | $231.34 | 2.02 |
| July 17, 2026 | $232.89 | $232.89 | $232.89 | $232.89 | $232.89 | 75.00 |
| July 17, 2026 | $232.91 | $233.38 | $232.49 | $232.49 | $232.49 | 75.00 |
| July 17, 2026 | $232.95 | $232.95 | $231.80 | $231.80 | $231.80 | 75.00 |
| July 17, 2026 | $232.45 | $232.45 | $231.80 | $232.13 | $232.13 | 192.00 |
| July 17, 2026 | $231.80 | $231.80 | $231.20 | $231.20 | $231.20 | 162.00 |
| July 17, 2026 | $231.80 | $231.80 | $231.80 | $231.80 | $231.80 | 1.00 |
| July 17, 2026 | $233.46 | $233.46 | $233.46 | $233.46 | $233.46 | 78.02 |
| July 17, 2026 | $232.30 | $232.30 | $232.30 | $232.30 | $232.30 | — |
| July 17, 2026 | $231.48 | $231.48 | $231.48 | $231.48 | $231.48 | 240.98 |
| July 17, 2026 | $231.17 | $232.30 | $231.17 | $232.30 | $232.30 | 0.02 |
| July 17, 2026 | $230.83 | $230.83 | $230.57 | $230.57 | $230.57 | 8.00 |
| July 17, 2026 | $229.70 | $231.38 | $229.70 | $230.58 | $230.58 | 1.39K |
| July 17, 2026 | $230.79 | $230.79 | $230.79 | $230.79 | $230.79 | 470.02 |
| July 17, 2026 | $229.01 | $229.71 | $229.01 | $229.71 | $229.71 | 7.00 |
| July 17, 2026 | $229.24 | $229.50 | $229.24 | $229.24 | $229.24 | 1.25K |
| July 17, 2026 | $228.96 | $229.30 | $228.74 | $228.74 | $228.74 | 126.00 |
| July 17, 2026 | $228.58 | $228.58 | $228.58 | $228.58 | $228.58 | 1.02 |
| July 17, 2026 | $227.20 | $227.20 | $227.19 | $227.19 | $227.19 | 3.00 |
| July 17, 2026 | $227.20 | $227.39 | $227.20 | $227.39 | $227.39 | 8.00 |
| July 17, 2026 | $227.20 | $227.20 | $227.20 | $227.20 | $227.20 | 1.00 |
| July 17, 2026 | $227.20 | $228.61 | $227.20 | $228.61 | $228.61 | 34.00 |
| July 17, 2026 | $228.58 | $228.58 | $228.58 | $228.58 | $228.58 | 118.98 |
| July 17, 2026 | $227.27 | $229.23 | $227.27 | $229.23 | $229.23 | 101.02 |
| July 17, 2026 | $229.00 | $229.00 | $228.64 | $228.80 | $228.80 | 127.98 |
| July 17, 2026 | $229.00 | $229.00 | $229.00 | $229.00 | $229.00 | — |
| July 17, 2026 | $228.92 | $229.20 | $228.67 | $228.67 | $228.67 | 1.51K |
| July 17, 2026 | $228.57 | $228.57 | $228.57 | $228.57 | $228.57 | 206.00 |
| July 17, 2026 | $228.13 | $228.75 | $228.13 | $228.75 | $228.75 | 413.98 |
| July 17, 2026 | $227.80 | $228.00 | $227.80 | $227.99 | $227.99 | 24.02 |
| July 17, 2026 | $228.28 | $228.28 | $227.01 | $227.01 | $227.01 | 32.00 |
| July 17, 2026 | $226.67 | $227.74 | $226.17 | $227.74 | $227.74 | 134.00 |
| July 17, 2026 | $226.66 | $227.10 | $226.66 | $227.10 | $227.10 | 960.00 |
| July 17, 2026 | $226.67 | $226.67 | $226.67 | $226.67 | $226.67 | 91.00 |
| July 17, 2026 | $226.92 | $226.92 | $226.66 | $226.67 | $226.67 | 9.00 |
| July 17, 2026 | $226.95 | $226.95 | $226.95 | $226.95 | $226.95 | 1.00 |
| July 17, 2026 | $226.16 | $226.82 | $226.16 | $226.79 | $226.79 | 6.00 |
| July 17, 2026 | $227.15 | $227.15 | $226.16 | $226.98 | $226.98 | 13.00 |
| July 17, 2026 | $226.05 | $226.76 | $226.05 | $226.76 | $226.76 | 1.05K |
| July 17, 2026 | $227.59 | $227.59 | $227.59 | $227.59 | $227.59 | 1.34K |
| July 17, 2026 | $226.72 | $226.72 | $226.20 | $226.20 | $226.20 | 177.00 |
| July 17, 2026 | $226.85 | $227.05 | $226.65 | $226.65 | $226.65 | 513.98 |
| July 17, 2026 | $226.58 | $227.55 | $226.58 | $227.55 | $227.55 | 108.02 |
| July 17, 2026 | $226.52 | $226.52 | $226.52 | $226.52 | $226.52 | 1.65K |
| July 17, 2026 | $226.44 | $226.75 | $226.04 | $226.22 | $226.22 | 1.70K |
| July 17, 2026 | $226.51 | $227.26 | $226.28 | $226.28 | $226.28 | 1.45K |
| July 17, 2026 | $226.55 | $226.62 | $226.55 | $226.61 | $226.61 | 1.21K |
| July 17, 2026 | $226.29 | $226.39 | $226.29 | $226.39 | $226.39 | 4.00 |
| July 17, 2026 | $225.36 | $226.42 | $225.36 | $226.42 | $226.42 | 3.00 |
| July 17, 2026 | $225.36 | $226.11 | $225.36 | $226.11 | $226.11 | 4.00 |
| July 17, 2026 | $226.00 | $226.16 | $226.00 | $226.16 | $226.16 | 17.00 |
| July 17, 2026 | $226.20 | $226.40 | $225.36 | $226.40 | $226.40 | 179.98 |
| July 17, 2026 | $225.98 | $225.99 | $225.92 | $225.92 | $225.92 | — |
| July 17, 2026 | $225.39 | $226.27 | $225.17 | $226.27 | $226.27 | — |
| July 17, 2026 | $226.68 | $226.68 | $226.68 | $226.68 | $226.68 | — |
| July 17, 2026 | $225.38 | $225.38 | $225.38 | $225.38 | $225.38 | 569.00 |
| July 17, 2026 | $226.25 | $226.30 | $226.19 | $226.19 | $226.19 | 541.98 |
| July 17, 2026 | $226.20 | $226.20 | $226.20 | $226.20 | $226.20 | 766.00 |
| July 17, 2026 | $227.25 | $227.26 | $226.55 | $226.63 | $226.63 | 1.00K |
| July 17, 2026 | $227.93 | $227.93 | $227.93 | $227.93 | $227.93 | 1.20K |
| July 17, 2026 | $227.30 | $227.30 | $227.30 | $227.30 | $227.30 | 693.00 |
| July 17, 2026 | $227.03 | $227.03 | $227.03 | $227.03 | $227.03 | 125.00 |
| July 17, 2026 | $227.82 | $227.82 | $227.53 | $227.53 | $227.53 | 880.00 |
| July 17, 2026 | $227.55 | $228.10 | $227.02 | $228.10 | $228.10 | 1.91K |
| July 17, 2026 | $227.30 | $227.40 | $226.80 | $227.35 | $227.35 | 1.27K |
| July 17, 2026 | $227.19 | $227.25 | $227.19 | $227.25 | $227.25 | 52.00 |
| July 17, 2026 | $227.60 | $227.60 | $226.76 | $227.35 | $227.35 | 450.00 |
| July 17, 2026 | $227.38 | $228.15 | $226.95 | $227.97 | $227.97 | 95.00 |
| July 17, 2026 | $227.03 | $227.77 | $227.03 | $227.40 | $227.40 | 135.00 |
| July 17, 2026 | $228.77 | $228.92 | $227.17 | $227.17 | $227.17 | 3.77K |
| July 17, 2026 | $228.95 | $228.95 | $228.95 | $228.95 | $228.95 | 336.00 |
| July 17, 2026 | $228.88 | $229.35 | $228.88 | $229.05 | $229.05 | 296.00 |
| July 17, 2026 | $228.88 | $228.88 | $228.88 | $228.88 | $228.88 | 170.00 |
| July 17, 2026 | $229.05 | $229.05 | $229.05 | $229.05 | $229.05 | 677.00 |
| July 17, 2026 | $228.90 | $228.90 | $228.85 | $228.85 | $228.85 | 365.00 |
| July 17, 2026 | $229.30 | $229.30 | $228.61 | $228.61 | $228.61 | 331.94 |
| July 17, 2026 | $228.20 | $229.26 | $228.20 | $229.15 | $229.15 | 1.42K |
| July 17, 2026 | $229.00 | $229.00 | $228.85 | $229.00 | $229.00 | 1.61K |
| July 17, 2026 | $229.10 | $229.25 | $228.65 | $229.20 | $229.20 | 2.13K |
| July 17, 2026 | $228.98 | $229.37 | $228.98 | $229.20 | $229.20 | 896.00 |
| July 17, 2026 | $229.05 | $229.45 | $228.55 | $228.75 | $228.75 | 2.56K |
| July 17, 2026 | $227.79 | $227.79 | $227.79 | $227.79 | $227.79 | 2.82K |
| July 17, 2026 | $229.30 | $229.30 | $229.30 | $229.30 | $229.30 | 1.12K |
| July 17, 2026 | $229.31 | $229.31 | $229.31 | $229.31 | $229.31 | 1.97K |
| July 17, 2026 | $229.02 | $229.20 | $228.93 | $229.00 | $229.00 | 142.00 |
| July 17, 2026 | $228.90 | $229.02 | $228.63 | $229.02 | $229.02 | 194.00 |
| July 17, 2026 | $228.66 | $228.87 | $228.51 | $228.77 | $228.77 | 1.24K |
| July 17, 2026 | $228.21 | $228.69 | $228.10 | $228.69 | $228.69 | 2.80K |
| July 17, 2026 | $227.75 | $228.59 | $227.51 | $228.59 | $228.59 | 2.50K |
| July 17, 2026 | $227.61 | $227.61 | $227.61 | $227.61 | $227.61 | 2.25K |
| July 17, 2026 | $227.35 | $227.70 | $227.16 | $227.48 | $227.48 | 2.33K |
| July 17, 2026 | $228.54 | $229.00 | $227.65 | $227.65 | $227.65 | 1.35K |
| July 17, 2026 | $227.92 | $228.43 | $227.92 | $228.43 | $228.43 | 2.61K |
| July 17, 2026 | $226.68 | $227.70 | $226.44 | $227.70 | $227.70 | 1.01K |
| July 17, 2026 | $227.70 | $227.70 | $226.45 | $226.65 | $226.65 | 4.25K |
| July 17, 2026 | $228.32 | $228.32 | $227.00 | $227.10 | $227.10 | 8.22 |
| July 17, 2026 | $228.20 | $228.90 | $227.65 | $228.25 | $228.25 | 1.68K |
| July 17, 2026 | $228.37 | $228.50 | $228.37 | $228.50 | $228.50 | 3.31K |
| July 17, 2026 | $228.35 | $229.00 | $228.35 | $228.75 | $228.75 | 1.03K |
| July 17, 2026 | $227.87 | $228.64 | $227.87 | $228.64 | $228.64 | 1.27K |
| July 17, 2026 | $228.05 | $228.05 | $227.00 | $227.00 | $227.00 | 22.00 |
| July 17, 2026 | $227.14 | $228.05 | $227.14 | $228.05 | $228.05 | 21.00 |
| July 17, 2026 | $228.05 | $228.05 | $228.05 | $228.05 | $228.05 | 1.00 |
| July 17, 2026 | $227.30 | $227.30 | $227.30 | $227.30 | $227.30 | 1.00 |
| July 17, 2026 | $227.25 | $227.25 | $226.75 | $227.23 | $227.23 | 274.00 |
| July 17, 2026 | $227.25 | $227.25 | $227.25 | $227.25 | $227.25 | 43.00 |
| July 17, 2026 | $225.44 | $225.44 | $225.44 | $225.44 | $225.44 | 2.00 |
| July 17, 2026 | $225.94 | $225.94 | $225.94 | $225.94 | $225.94 | 2.00 |
| July 17, 2026 | $225.94 | $225.94 | $225.94 | $225.94 | $225.94 | 725.00 |
| July 17, 2026 | $227.00 | $227.00 | $225.78 | $225.78 | $225.78 | — |
| July 17, 2026 | $227.29 | $227.65 | $227.29 | $227.65 | $227.65 | 314.00 |
| July 17, 2026 | $225.67 | $225.67 | $225.57 | $225.57 | $225.57 | 818.78 |
| July 17, 2026 | $226.64 | $227.00 | $226.56 | $226.56 | $226.56 | 253.22 |
| July 17, 2026 | $226.40 | $226.99 | $226.40 | $226.99 | $226.99 | 555.78 |
| July 17, 2026 | $221.82 | $221.82 | $221.82 | $221.82 | $221.82 | — |
| July 17, 2026 | $219.74 | $219.86 | $219.74 | $219.86 | $219.86 | 3.00 |