Builders FirstSource, Inc.
BLDR · NYSE
Market closed$74.26$-3.94 (-5.04%)After hours $76.00 · +2.34%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 340.00 |
| July 17, 2026 | $74.92 | $74.92 | $74.92 | $74.92 | $74.92 | 647.00 |
| July 17, 2026 | $74.91 | $74.91 | $74.91 | $74.91 | $74.91 | 65.00 |
| July 17, 2026 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 41.00 |
| July 17, 2026 | $75.66 | $75.66 | $75.66 | $75.66 | $75.66 | 376.00 |
| July 17, 2026 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 490.00 |
| July 17, 2026 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 70.00 |
| July 17, 2026 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 72.00 |
| July 17, 2026 | $74.94 | $74.94 | $74.94 | $74.94 | $74.94 | 44.00 |
| July 17, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 2.22K |
| July 17, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 1.00 |
| July 17, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 1.27K |
| July 17, 2026 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 621.00 |
| July 17, 2026 | $74.26 | $74.26 | $74.26 | $74.26 | $74.26 | 405.00 |
| July 17, 2026 | $74.53 | $74.53 | $74.53 | $74.53 | $74.53 | — |
| July 17, 2026 | $74.30 | $74.30 | $74.30 | $74.30 | $74.30 | — |
| July 17, 2026 | $74.26 | $74.26 | $74.26 | $74.26 | $74.26 | 1.95K |
| July 17, 2026 | $74.29 | $74.29 | $74.26 | $74.26 | $74.26 | 219.62K |
| July 17, 2026 | $74.18 | $74.36 | $73.99 | $74.29 | $74.29 | 5.46K |
| July 17, 2026 | $74.20 | $74.30 | $74.14 | $74.24 | $74.24 | 3.22K |
| July 17, 2026 | $74.17 | $74.26 | $74.07 | $74.21 | $74.21 | 21.32K |
| July 17, 2026 | $74.26 | $74.29 | $74.22 | $74.22 | $74.22 | 16.40K |
| July 17, 2026 | $74.14 | $74.21 | $74.08 | $74.19 | $74.19 | 10.44K |
| July 17, 2026 | $74.18 | $74.22 | $74.07 | $74.14 | $74.14 | 7.17K |
| July 17, 2026 | $74.19 | $74.33 | $74.17 | $74.22 | $74.22 | 25.42K |
| July 17, 2026 | $74.37 | $74.37 | $74.18 | $74.22 | $74.22 | 11.96K |
| July 17, 2026 | $74.33 | $74.55 | $74.33 | $74.39 | $74.39 | 19.42K |
| July 17, 2026 | $74.36 | $74.43 | $74.33 | $74.36 | $74.36 | 12.63K |
| July 17, 2026 | $74.40 | $74.40 | $74.35 | $74.40 | $74.40 | 4.24K |
| July 17, 2026 | $74.22 | $74.34 | $74.22 | $74.34 | $74.34 | 5.29K |
| July 17, 2026 | $74.24 | $74.26 | $74.23 | $74.26 | $74.26 | 3.28K |
| July 17, 2026 | $74.20 | $74.21 | $74.15 | $74.20 | $74.20 | 5.34K |
| July 17, 2026 | $74.29 | $74.35 | $74.22 | $74.22 | $74.22 | 17.21K |
| July 17, 2026 | $74.30 | $74.30 | $74.29 | $74.29 | $74.29 | 1.14K |
| July 17, 2026 | $74.27 | $74.29 | $74.25 | $74.28 | $74.28 | 5.37K |
| July 17, 2026 | $74.40 | $74.40 | $74.24 | $74.24 | $74.24 | 7.10K |
| July 17, 2026 | $74.36 | $74.40 | $74.35 | $74.40 | $74.40 | 2.38K |
| July 17, 2026 | $74.25 | $74.35 | $74.25 | $74.35 | $74.35 | 4.06K |
| July 17, 2026 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 2.09K |
| July 17, 2026 | $74.25 | $74.31 | $74.24 | $74.24 | $74.24 | 2.45K |
| July 17, 2026 | $74.23 | $74.35 | $74.23 | $74.26 | $74.26 | 7.70K |
| July 17, 2026 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 1.26K |
| July 17, 2026 | $74.15 | $74.20 | $74.12 | $74.20 | $74.20 | 4.03K |
| July 17, 2026 | $74.28 | $74.28 | $74.22 | $74.22 | $74.22 | 3.16K |
| July 17, 2026 | $74.19 | $74.22 | $74.17 | $74.22 | $74.22 | 2.61K |
| July 17, 2026 | $74.26 | $74.26 | $74.26 | $74.26 | $74.26 | 1.15K |
| July 17, 2026 | $74.20 | $74.25 | $74.16 | $74.25 | $74.25 | 4.40K |
| July 17, 2026 | $74.20 | $74.21 | $74.12 | $74.12 | $74.12 | 1.91K |
| July 17, 2026 | $74.12 | $74.12 | $74.08 | $74.08 | $74.08 | 4.82K |
| July 17, 2026 | $74.17 | $74.17 | $74.17 | $74.17 | $74.17 | — |
| July 17, 2026 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 3.03K |
| July 17, 2026 | $74.12 | $74.14 | $74.11 | $74.14 | $74.14 | 2.62K |
| July 17, 2026 | $73.95 | $74.13 | $73.95 | $74.05 | $74.05 | 9.06K |
| July 17, 2026 | $74.02 | $74.02 | $73.97 | $73.97 | $73.97 | 3.41K |
| July 17, 2026 | $74.06 | $74.06 | $74.06 | $74.06 | $74.06 | 527.00 |
| July 17, 2026 | $74.04 | $74.04 | $74.03 | $74.03 | $74.03 | 3.38K |
| July 17, 2026 | $74.07 | $74.07 | $74.07 | $74.07 | $74.07 | 456.00 |
| July 17, 2026 | $74.11 | $74.11 | $74.07 | $74.07 | $74.07 | 2.30K |
| July 17, 2026 | $74.17 | $74.17 | $74.17 | $74.17 | $74.17 | 453.00 |
| July 17, 2026 | $74.13 | $74.13 | $74.12 | $74.12 | $74.12 | 1.63K |
| July 17, 2026 | $74.26 | $74.26 | $74.11 | $74.12 | $74.12 | 5.08K |
| July 17, 2026 | $74.07 | $74.24 | $74.07 | $74.24 | $74.24 | 4.60K |
| July 17, 2026 | $73.97 | $74.05 | $73.95 | $74.05 | $74.05 | 3.35K |
| July 17, 2026 | $74.02 | $74.02 | $73.98 | $73.98 | $73.98 | 2.17K |
| July 17, 2026 | $74.04 | $74.04 | $74.04 | $74.04 | $74.04 | 162.00 |
| July 17, 2026 | $73.98 | $74.04 | $73.96 | $74.04 | $74.04 | 4.32K |
| July 17, 2026 | $74.01 | $74.01 | $73.99 | $73.99 | $73.99 | 3.72K |
| July 17, 2026 | $74.01 | $74.05 | $74.01 | $74.05 | $74.05 | 568.00 |
| July 17, 2026 | $74.04 | $74.06 | $74.04 | $74.06 | $74.06 | 1.51K |
| July 17, 2026 | $74.13 | $74.13 | $74.07 | $74.07 | $74.07 | 3.43K |
| July 17, 2026 | $74.14 | $74.14 | $74.14 | $74.14 | $74.14 | 1.07K |
| July 17, 2026 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 2.53K |
| July 17, 2026 | $74.15 | $74.15 | $74.11 | $74.11 | $74.11 | 1.86K |
| July 17, 2026 | $74.30 | $74.31 | $74.18 | $74.18 | $74.18 | 2.55K |
| July 17, 2026 | $74.25 | $74.26 | $74.25 | $74.26 | $74.26 | 2.69K |
| July 17, 2026 | $74.23 | $74.23 | $74.23 | $74.23 | $74.23 | 1.41K |
| July 17, 2026 | $74.13 | $74.16 | $74.13 | $74.16 | $74.16 | 4.46K |
| July 17, 2026 | $74.10 | $74.22 | $74.06 | $74.22 | $74.22 | 7.51K |
| July 17, 2026 | $74.18 | $74.18 | $74.12 | $74.12 | $74.12 | 1.60K |
| July 17, 2026 | $74.14 | $74.14 | $74.14 | $74.14 | $74.14 | 614.00 |
| July 17, 2026 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 2.90K |
| July 17, 2026 | $74.10 | $74.10 | $74.09 | $74.09 | $74.09 | 2.08K |
| July 17, 2026 | $74.19 | $74.19 | $74.11 | $74.11 | $74.11 | 2.70K |
| July 17, 2026 | $74.18 | $74.18 | $74.17 | $74.17 | $74.17 | 3.05K |
| July 17, 2026 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 1.17K |
| July 17, 2026 | $74.14 | $74.14 | $74.14 | $74.14 | $74.14 | 1.39K |
| July 17, 2026 | $74.17 | $74.18 | $74.15 | $74.15 | $74.15 | 5.77K |
| July 17, 2026 | $74.11 | $74.18 | $74.11 | $74.18 | $74.18 | 6.80K |
| July 17, 2026 | $74.16 | $74.17 | $74.13 | $74.13 | $74.13 | 1.71K |
| July 17, 2026 | $74.08 | $74.18 | $74.06 | $74.15 | $74.15 | 14.62K |
| July 17, 2026 | $74.01 | $74.05 | $74.00 | $74.05 | $74.05 | 3.21K |
| July 17, 2026 | $74.08 | $74.09 | $74.03 | $74.03 | $74.03 | 8.27K |
| July 17, 2026 | $74.03 | $74.09 | $74.03 | $74.03 | $74.03 | 2.13K |
| July 17, 2026 | $74.06 | $74.06 | $74.02 | $74.02 | $74.02 | 618.00 |
| July 17, 2026 | $74.10 | $74.10 | $74.05 | $74.05 | $74.05 | 3.76K |
| July 17, 2026 | $74.08 | $74.08 | $74.03 | $74.06 | $74.06 | 2.07K |
| July 17, 2026 | $74.13 | $74.14 | $74.08 | $74.08 | $74.08 | 2.16K |
| July 17, 2026 | $74.17 | $74.20 | $74.17 | $74.20 | $74.20 | 3.48K |
| July 17, 2026 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 609.00 |
| July 17, 2026 | $74.17 | $74.22 | $74.15 | $74.22 | $74.22 | 2.30K |
| July 17, 2026 | $74.19 | $74.19 | $74.17 | $74.17 | $74.17 | 1.07K |
| July 17, 2026 | $74.07 | $74.14 | $74.07 | $74.14 | $74.14 | 2.35K |
| July 17, 2026 | $74.06 | $74.06 | $74.01 | $74.01 | $74.01 | 2.48K |
| July 17, 2026 | $74.09 | $74.09 | $74.08 | $74.08 | $74.08 | 1.61K |
| July 17, 2026 | $74.11 | $74.11 | $74.09 | $74.10 | $74.10 | 15.05K |
| July 17, 2026 | $74.07 | $74.17 | $74.07 | $74.15 | $74.15 | 3.71K |
| July 17, 2026 | $74.11 | $74.11 | $74.10 | $74.10 | $74.10 | 882.00 |
| July 17, 2026 | $74.01 | $74.09 | $74.01 | $74.06 | $74.06 | 7.55K |
| July 17, 2026 | $74.04 | $74.04 | $74.00 | $74.00 | $74.00 | 5.98K |
| July 17, 2026 | $73.99 | $74.06 | $73.96 | $74.04 | $74.04 | 4.39K |
| July 17, 2026 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | 2.22K |
| July 17, 2026 | $73.98 | $73.99 | $73.98 | $73.98 | $73.98 | 2.12K |
| July 17, 2026 | $73.99 | $74.05 | $73.97 | $74.05 | $74.05 | 4.49K |
| July 17, 2026 | $74.03 | $74.07 | $74.02 | $74.07 | $74.07 | 11.03K |
| July 17, 2026 | $74.19 | $74.19 | $74.07 | $74.07 | $74.07 | 7.24K |
| July 17, 2026 | $74.25 | $74.25 | $74.23 | $74.25 | $74.25 | 4.47K |
| July 17, 2026 | $74.42 | $74.42 | $74.30 | $74.30 | $74.30 | 8.88K |
| July 17, 2026 | $74.26 | $74.38 | $74.26 | $74.38 | $74.38 | 2.31K |
| July 17, 2026 | $74.14 | $74.23 | $74.12 | $74.23 | $74.23 | 4.42K |
| July 17, 2026 | $74.11 | $74.15 | $74.09 | $74.15 | $74.15 | 1.40K |
| July 17, 2026 | $73.92 | $74.08 | $73.91 | $74.08 | $74.08 | 4.00 |
| July 17, 2026 | $74.07 | $74.07 | $73.93 | $73.95 | $73.95 | 7.63K |
| July 17, 2026 | $74.18 | $74.18 | $74.16 | $74.16 | $74.16 | 2.39K |
| July 17, 2026 | $74.33 | $74.36 | $74.26 | $74.26 | $74.26 | 2.46K |
| July 17, 2026 | $74.36 | $74.37 | $74.26 | $74.37 | $74.37 | 5.51K |
| July 17, 2026 | $74.42 | $74.42 | $74.32 | $74.32 | $74.32 | 6.02K |
| July 17, 2026 | $74.36 | $74.41 | $74.36 | $74.41 | $74.41 | 7.36K |
| July 17, 2026 | $74.43 | $74.43 | $74.38 | $74.38 | $74.38 | 8.62K |
| July 17, 2026 | $74.49 | $74.49 | $74.49 | $74.49 | $74.49 | 4.00 |
| July 17, 2026 | $74.41 | $74.44 | $74.41 | $74.44 | $74.44 | 12.70K |
| July 17, 2026 | $74.34 | $74.40 | $74.34 | $74.39 | $74.39 | 1.62K |
| July 17, 2026 | $74.33 | $74.39 | $74.28 | $74.39 | $74.39 | 9.97K |
| July 17, 2026 | $74.34 | $74.34 | $74.34 | $74.34 | $74.34 | 1.58K |
| July 17, 2026 | $74.34 | $74.35 | $74.34 | $74.35 | $74.35 | 5.60K |
| July 17, 2026 | $74.35 | $74.35 | $74.34 | $74.34 | $74.34 | 1.07K |
| July 17, 2026 | $74.33 | $74.33 | $74.33 | $74.33 | $74.33 | 1.11K |
| July 17, 2026 | $74.18 | $74.32 | $74.16 | $74.32 | $74.32 | 632.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.15 | $74.15 | $74.15 | 4.08K |
| July 17, 2026 | $74.21 | $74.26 | $74.20 | $74.26 | $74.26 | 6.52K |
| July 17, 2026 | $74.24 | $74.24 | $74.20 | $74.20 | $74.20 | 2.35K |
| July 17, 2026 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 698.00 |
| July 17, 2026 | $74.38 | $74.38 | $74.27 | $74.27 | $74.27 | 2.08K |
| July 17, 2026 | $74.34 | $74.45 | $74.33 | $74.45 | $74.45 | 4.58K |
| July 17, 2026 | $74.35 | $74.37 | $74.35 | $74.37 | $74.37 | 5.32K |
| July 17, 2026 | $74.41 | $74.41 | $74.31 | $74.31 | $74.31 | 945.00 |
| July 17, 2026 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 1.22K |
| July 17, 2026 | $74.41 | $74.41 | $74.35 | $74.35 | $74.35 | 1.66K |
| July 17, 2026 | $74.54 | $74.54 | $74.43 | $74.43 | $74.43 | 3.33K |
| July 17, 2026 | $74.59 | $74.63 | $74.59 | $74.59 | $74.59 | 7.48K |
| July 17, 2026 | $74.58 | $74.61 | $74.58 | $74.58 | $74.58 | 1.10K |
| July 17, 2026 | $74.54 | $74.57 | $74.50 | $74.57 | $74.57 | 1.32K |
| July 17, 2026 | $74.70 | $74.70 | $74.58 | $74.58 | $74.58 | 5.39K |
| July 17, 2026 | $74.70 | $74.79 | $74.68 | $74.72 | $74.72 | 12.07K |
| July 17, 2026 | $74.69 | $74.73 | $74.69 | $74.72 | $74.72 | 3.06K |
| July 17, 2026 | $74.72 | $74.72 | $74.69 | $74.69 | $74.69 | 5.52K |
| July 17, 2026 | $74.77 | $74.77 | $74.73 | $74.77 | $74.77 | 1.43K |
| July 17, 2026 | $74.72 | $74.74 | $74.71 | $74.74 | $74.74 | 3.82K |
| July 17, 2026 | $74.75 | $74.77 | $74.70 | $74.70 | $74.70 | 3.83K |
| July 17, 2026 | $74.85 | $74.85 | $74.77 | $74.77 | $74.77 | 4.56K |
| July 17, 2026 | $74.84 | $74.87 | $74.84 | $74.85 | $74.85 | 6.58K |
| July 17, 2026 | $74.89 | $74.89 | $74.87 | $74.87 | $74.87 | 2.22K |
| July 17, 2026 | $74.91 | $74.98 | $74.91 | $74.93 | $74.93 | 4.48K |
| July 17, 2026 | $74.89 | $74.91 | $74.89 | $74.91 | $74.91 | 3.08K |
| July 17, 2026 | $74.90 | $74.90 | $74.84 | $74.84 | $74.84 | 6.36K |
| July 17, 2026 | $74.88 | $74.96 | $74.86 | $74.95 | $74.95 | 7.88K |
| July 17, 2026 | $74.93 | $74.93 | $74.93 | $74.93 | $74.93 | 1.89K |
| July 17, 2026 | $74.89 | $74.89 | $74.86 | $74.88 | $74.88 | 2.52K |
| July 17, 2026 | $74.99 | $74.99 | $74.91 | $74.91 | $74.91 | 2.93K |
| July 17, 2026 | $75.04 | $75.04 | $74.99 | $74.99 | $74.99 | 5.07K |
| July 17, 2026 | $75.07 | $75.09 | $75.05 | $75.09 | $75.09 | 2.56K |
| July 17, 2026 | $75.07 | $75.07 | $75.07 | $75.07 | $75.07 | 523.00 |
| July 17, 2026 | $75.27 | $75.30 | $75.10 | $75.10 | $75.10 | 8.28K |
| July 17, 2026 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 7.74K |
| July 17, 2026 | $75.23 | $75.23 | $75.22 | $75.22 | $75.22 | 11.36K |
| July 17, 2026 | $75.29 | $75.29 | $75.29 | $75.29 | $75.29 | 1.03K |
| July 17, 2026 | $75.29 | $75.29 | $75.29 | $75.29 | $75.29 | 1.45K |
| July 17, 2026 | $75.45 | $75.45 | $75.21 | $75.29 | $75.29 | 25.12K |
| July 17, 2026 | $75.46 | $75.46 | $75.46 | $75.46 | $75.46 | 915.00 |
| July 17, 2026 | $75.53 | $75.53 | $75.41 | $75.43 | $75.43 | 2.86K |
| July 17, 2026 | $75.48 | $75.48 | $75.37 | $75.44 | $75.44 | 2.89K |
| July 17, 2026 | $75.68 | $75.68 | $75.60 | $75.60 | $75.60 | 2.43K |
| July 17, 2026 | $75.58 | $75.72 | $75.58 | $75.72 | $75.72 | 3.56K |
| July 17, 2026 | $75.63 | $75.63 | $75.56 | $75.56 | $75.56 | 3.43K |
| July 17, 2026 | $75.68 | $75.68 | $75.63 | $75.63 | $75.63 | 745.00 |
| July 17, 2026 | $75.66 | $75.70 | $75.63 | $75.66 | $75.66 | 5.10K |
| July 17, 2026 | $75.73 | $75.73 | $75.71 | $75.71 | $75.71 | 2.60K |
| July 17, 2026 | $75.71 | $75.80 | $75.71 | $75.77 | $75.77 | 2.67K |
| July 17, 2026 | $75.59 | $75.66 | $75.59 | $75.66 | $75.66 | 147.00 |
| July 17, 2026 | $75.58 | $75.58 | $75.57 | $75.57 | $75.57 | 1.44K |
| July 17, 2026 | $75.51 | $75.54 | $75.51 | $75.54 | $75.54 | 6.40K |
| July 17, 2026 | $75.45 | $75.45 | $75.45 | $75.45 | $75.45 | 1.57K |
| July 17, 2026 | $75.38 | $75.41 | $75.38 | $75.41 | $75.41 | 3.30K |
| July 17, 2026 | $75.35 | $75.35 | $75.34 | $75.34 | $75.34 | 442.00 |
| July 17, 2026 | $75.36 | $75.36 | $75.33 | $75.33 | $75.33 | 1.99K |
| July 17, 2026 | $75.42 | $75.42 | $75.42 | $75.42 | $75.42 | 226.00 |
| July 17, 2026 | $75.43 | $75.47 | $75.43 | $75.43 | $75.43 | 973.00 |
| July 17, 2026 | $75.47 | $75.47 | $75.47 | $75.47 | $75.47 | 924.00 |
| July 17, 2026 | $75.47 | $75.47 | $75.47 | $75.47 | $75.47 | 182.00 |
| July 17, 2026 | $75.39 | $75.46 | $75.31 | $75.46 | $75.46 | 1.41K |
| July 17, 2026 | $75.19 | $75.28 | $75.10 | $75.28 | $75.28 | 1.09K |
| July 17, 2026 | $75.19 | $75.19 | $75.19 | $75.19 | $75.19 | 2.93K |
| July 17, 2026 | $75.16 | $75.25 | $75.16 | $75.16 | $75.16 | 1.95K |
| July 17, 2026 | $75.21 | $75.21 | $75.19 | $75.19 | $75.19 | 2.06K |
| July 17, 2026 | $75.34 | $75.34 | $75.23 | $75.24 | $75.24 | 2.98K |
| July 17, 2026 | $75.37 | $75.37 | $75.37 | $75.37 | $75.37 | 1.16K |
| July 17, 2026 | $75.43 | $75.43 | $75.43 | $75.43 | $75.43 | 650.00 |
| July 17, 2026 | $75.39 | $75.40 | $75.39 | $75.40 | $75.40 | 1.00K |
| July 17, 2026 | $75.38 | $75.38 | $75.35 | $75.35 | $75.35 | 950.00 |
| July 17, 2026 | $75.40 | $75.42 | $75.40 | $75.42 | $75.42 | 1.68K |
| July 17, 2026 | $75.39 | $75.42 | $75.39 | $75.42 | $75.42 | 819.00 |
| July 17, 2026 | $75.29 | $75.37 | $75.29 | $75.37 | $75.37 | 4.83K |
| July 17, 2026 | $75.20 | $75.27 | $75.20 | $75.27 | $75.27 | 6.23K |
| July 17, 2026 | $75.19 | $75.19 | $75.19 | $75.19 | $75.19 | 109.00 |
| July 17, 2026 | $75.17 | $75.20 | $75.17 | $75.20 | $75.20 | 753.00 |
| July 17, 2026 | $75.18 | $75.25 | $75.16 | $75.25 | $75.25 | 1.48K |
| July 17, 2026 | $75.12 | $75.19 | $75.12 | $75.19 | $75.19 | 1.96K |
| July 17, 2026 | $75.08 | $75.20 | $75.07 | $75.14 | $75.14 | 9.15K |
| July 17, 2026 | $75.22 | $75.22 | $75.15 | $75.15 | $75.15 | 2.87K |
| July 17, 2026 | $75.26 | $75.28 | $75.26 | $75.28 | $75.28 | 1.58K |
| July 17, 2026 | $75.24 | $75.25 | $75.21 | $75.21 | $75.21 | 588.00 |
| July 17, 2026 | $75.33 | $75.33 | $75.28 | $75.28 | $75.28 | 2.50K |
| July 17, 2026 | $75.32 | $75.32 | $75.30 | $75.30 | $75.30 | 955.00 |
| July 17, 2026 | $75.37 | $75.37 | $75.37 | $75.37 | $75.37 | 1.17K |
| July 17, 2026 | $75.48 | $75.50 | $75.39 | $75.39 | $75.39 | 4.94K |
| July 17, 2026 | $75.51 | $75.51 | $75.44 | $75.44 | $75.44 | 6.41K |
| July 17, 2026 | $75.54 | $75.55 | $75.54 | $75.55 | $75.55 | 826.00 |
| July 17, 2026 | $75.52 | $75.57 | $75.52 | $75.55 | $75.55 | 2.56K |
| July 17, 2026 | $75.58 | $75.58 | $75.50 | $75.51 | $75.51 | 2.66K |
| July 17, 2026 | $75.69 | $75.69 | $75.60 | $75.60 | $75.60 | 3.08K |
| July 17, 2026 | $75.74 | $75.74 | $75.74 | $75.74 | $75.74 | 41.00 |
| July 17, 2026 | $75.74 | $75.74 | $75.74 | $75.74 | $75.74 | 820.00 |
| July 17, 2026 | $75.65 | $75.73 | $75.65 | $75.73 | $75.73 | 4.94K |
| July 17, 2026 | $75.65 | $75.67 | $75.65 | $75.67 | $75.67 | 719.00 |
| July 17, 2026 | $75.66 | $75.66 | $75.66 | $75.66 | $75.66 | 373.00 |
| July 17, 2026 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 435.00 |
| July 17, 2026 | $75.72 | $75.83 | $75.62 | $75.62 | $75.62 | 5.24K |
| July 17, 2026 | $75.72 | $75.72 | $75.64 | $75.68 | $75.68 | 12.55K |
| July 17, 2026 | $75.69 | $75.69 | $75.69 | $75.69 | $75.69 | 460.00 |
| July 17, 2026 | $75.76 | $75.76 | $75.76 | $75.76 | $75.76 | 1.68K |
| July 17, 2026 | $75.71 | $75.71 | $75.71 | $75.71 | $75.71 | 1.38K |
| July 17, 2026 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 1.00 |
| July 17, 2026 | $75.78 | $75.78 | $75.75 | $75.78 | $75.78 | 2.31K |
| July 17, 2026 | $75.88 | $75.88 | $75.82 | $75.82 | $75.82 | 821.00 |
| July 17, 2026 | $75.83 | $75.85 | $75.80 | $75.85 | $75.85 | 2.37K |
| July 17, 2026 | $75.83 | $75.85 | $75.83 | $75.85 | $75.85 | 948.00 |
| July 17, 2026 | $75.88 | $75.88 | $75.86 | $75.86 | $75.86 | 1.46K |
| July 17, 2026 | $76.02 | $76.02 | $76.02 | $76.02 | $76.02 | 198.00 |
| July 17, 2026 | $75.97 | $75.97 | $75.97 | $75.97 | $75.97 | 1.29K |
| July 17, 2026 | $76.07 | $76.07 | $76.07 | $76.07 | $76.07 | 308.00 |
| July 17, 2026 | $75.94 | $75.97 | $75.94 | $75.97 | $75.97 | 635.00 |
| July 17, 2026 | $76.03 | $76.06 | $75.94 | $75.94 | $75.94 | 3.78K |
| July 17, 2026 | $75.97 | $76.02 | $75.93 | $76.02 | $76.02 | 2.49K |
| July 17, 2026 | $75.95 | $76.00 | $75.95 | $75.97 | $75.97 | 447.00 |
| July 17, 2026 | $75.82 | $75.88 | $75.82 | $75.88 | $75.88 | 993.00 |
| July 17, 2026 | $75.90 | $75.90 | $75.79 | $75.88 | $75.88 | 2.00K |
| July 17, 2026 | $76.00 | $76.00 | $75.92 | $75.92 | $75.92 | 1.67K |
| July 17, 2026 | $76.11 | $76.13 | $75.95 | $75.95 | $75.95 | 5.20K |
| July 17, 2026 | $76.13 | $76.13 | $76.13 | $76.13 | $76.13 | 1.16K |
| July 17, 2026 | $76.18 | $76.22 | $76.18 | $76.22 | $76.22 | 6.43K |
| July 17, 2026 | $76.03 | $76.15 | $76.03 | $76.15 | $76.15 | 15.79K |
| July 17, 2026 | $75.99 | $76.05 | $75.94 | $75.98 | $75.98 | 3.42K |
| July 17, 2026 | $75.98 | $75.98 | $75.98 | $75.98 | $75.98 | 566.00 |
| July 17, 2026 | $75.95 | $76.03 | $75.95 | $76.03 | $76.03 | 16.60K |
| July 17, 2026 | $75.99 | $76.05 | $75.80 | $75.96 | $75.96 | 5.14K |
| July 17, 2026 | $75.96 | $75.96 | $75.96 | $75.96 | $75.96 | 235.00 |
| July 17, 2026 | $75.94 | $76.03 | $75.94 | $76.01 | $76.01 | 6.24K |
| July 17, 2026 | $76.21 | $76.21 | $75.98 | $76.00 | $76.00 | 14.44K |
| July 17, 2026 | $76.30 | $76.30 | $76.30 | $76.30 | $76.30 | 153.00 |
| July 17, 2026 | $76.24 | $76.25 | $76.24 | $76.25 | $76.25 | 2.15K |
| July 17, 2026 | $76.28 | $76.28 | $76.28 | $76.28 | $76.28 | 853.00 |
| July 17, 2026 | $76.25 | $76.25 | $76.21 | $76.22 | $76.22 | 1.43K |
| July 17, 2026 | $76.21 | $76.24 | $76.21 | $76.22 | $76.22 | 703.00 |
| July 17, 2026 | $76.25 | $76.25 | $76.16 | $76.16 | $76.16 | 2.39K |
| July 17, 2026 | $76.27 | $76.35 | $76.27 | $76.31 | $76.31 | 1.77K |
| July 17, 2026 | $76.23 | $76.29 | $76.23 | $76.29 | $76.29 | 2.36K |
| July 17, 2026 | $76.37 | $76.37 | $76.26 | $76.26 | $76.26 | 1.12K |
| July 17, 2026 | $76.35 | $76.36 | $76.30 | $76.30 | $76.30 | 1.11K |
| July 17, 2026 | $76.37 | $76.40 | $76.35 | $76.40 | $76.40 | 1.97K |
| July 17, 2026 | $76.32 | $76.34 | $76.32 | $76.34 | $76.34 | 1.02K |
| July 17, 2026 | $76.26 | $76.29 | $76.26 | $76.29 | $76.29 | 3.20K |
| July 17, 2026 | $76.21 | $76.21 | $76.18 | $76.18 | $76.18 | 1.45K |
| July 17, 2026 | $76.19 | $76.24 | $76.16 | $76.24 | $76.24 | 4.47K |
| July 17, 2026 | $76.35 | $76.35 | $76.14 | $76.16 | $76.16 | 2.63K |
| July 17, 2026 | $76.36 | $76.36 | $76.33 | $76.33 | $76.33 | 1.28K |
| July 17, 2026 | $76.50 | $76.50 | $76.42 | $76.42 | $76.42 | 2.84K |
| July 17, 2026 | $76.45 | $76.45 | $76.23 | $76.44 | $76.44 | 15.33K |
| July 17, 2026 | $76.66 | $76.66 | $76.42 | $76.48 | $76.48 | 6.15K |
| July 17, 2026 | $76.68 | $76.68 | $76.62 | $76.64 | $76.64 | 12.70K |
| July 17, 2026 | $76.72 | $76.72 | $76.72 | $76.72 | $76.72 | 502.00 |
| July 17, 2026 | $76.80 | $76.83 | $76.79 | $76.79 | $76.79 | 1.95K |
| July 17, 2026 | $76.76 | $76.78 | $76.76 | $76.78 | $76.78 | 3.18K |
| July 17, 2026 | $76.82 | $76.83 | $76.79 | $76.79 | $76.79 | 929.00 |
| July 17, 2026 | $76.69 | $76.82 | $76.69 | $76.82 | $76.82 | 2.00K |
| July 17, 2026 | $76.69 | $76.72 | $76.68 | $76.69 | $76.69 | 4.86K |
| July 17, 2026 | $76.76 | $76.76 | $76.76 | $76.76 | $76.76 | 28.00 |
| July 17, 2026 | $76.72 | $76.72 | $76.71 | $76.72 | $76.72 | 2.07K |
| July 17, 2026 | $76.81 | $76.81 | $76.79 | $76.81 | $76.81 | 1.17K |
| July 17, 2026 | $76.82 | $76.83 | $76.73 | $76.75 | $76.75 | 7.80K |
| July 17, 2026 | $76.90 | $76.90 | $76.87 | $76.87 | $76.87 | 357.00 |
| July 17, 2026 | $76.78 | $76.89 | $76.78 | $76.89 | $76.89 | 2.43K |