Entegris, Inc.
ENTG · NASDAQ
Market closed$138.74$4.14 (+3.08%)After hours $137.00 · -1.25%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 867.00 |
| July 17, 2026 | $140.76 | $140.76 | $139.40 | $139.40 | $139.40 | 3.00 |
| July 17, 2026 | $140.76 | $140.76 | $139.98 | $139.98 | $139.98 | 518.00 |
| July 17, 2026 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 130.00 |
| July 17, 2026 | $138.74 | $138.74 | $138.74 | $138.74 | $138.74 | 180.00 |
| July 17, 2026 | $138.74 | $138.74 | $138.74 | $138.74 | $138.74 | 376.00 |
| July 17, 2026 | $137.99 | $137.99 | $137.99 | $137.99 | $137.99 | 52.00 |
| July 17, 2026 | $138.74 | $138.74 | $138.74 | $138.74 | $138.74 | 3.83K |
| July 17, 2026 | $138.74 | $139.98 | $138.74 | $139.98 | $139.98 | 1.54K |
| July 17, 2026 | $138.67 | $138.67 | $136.81 | $136.81 | $136.81 | 7.00 |
| July 17, 2026 | $139.16 | $139.26 | $137.79 | $138.65 | $138.65 | 18.52K |
| July 17, 2026 | $139.00 | $139.19 | $138.87 | $139.13 | $139.13 | 10.60K |
| July 17, 2026 | $139.15 | $139.56 | $138.77 | $138.95 | $138.95 | 7.68K |
| July 17, 2026 | $138.94 | $139.60 | $138.79 | $139.22 | $139.22 | 17.89K |
| July 17, 2026 | $139.03 | $139.07 | $138.46 | $138.91 | $138.91 | 13.62K |
| July 17, 2026 | $137.97 | $138.74 | $137.83 | $138.74 | $138.74 | 34.40K |
| July 17, 2026 | $138.03 | $138.03 | $137.85 | $137.92 | $137.92 | 26.52K |
| July 17, 2026 | $138.31 | $138.34 | $137.94 | $137.96 | $137.96 | 7.41K |
| July 17, 2026 | $138.15 | $138.51 | $138.14 | $138.40 | $138.40 | 24.53K |
| July 17, 2026 | $138.26 | $138.67 | $137.97 | $138.18 | $138.18 | 6.16K |
| July 17, 2026 | $137.96 | $138.02 | $137.67 | $137.92 | $137.92 | 17.49K |
| July 17, 2026 | $138.10 | $138.19 | $137.95 | $138.04 | $138.04 | 10.05K |
| July 17, 2026 | $137.71 | $138.08 | $137.71 | $138.08 | $138.08 | 15.32K |
| July 17, 2026 | $137.64 | $137.72 | $137.54 | $137.72 | $137.72 | 13.35K |
| July 17, 2026 | $137.63 | $137.85 | $137.60 | $137.76 | $137.76 | 16.99K |
| July 17, 2026 | $137.43 | $137.63 | $137.43 | $137.59 | $137.59 | 11.64K |
| July 17, 2026 | $137.35 | $137.53 | $137.35 | $137.47 | $137.47 | 8.98K |
| July 17, 2026 | $137.14 | $137.26 | $137.03 | $137.18 | $137.18 | 7.18K |
| July 17, 2026 | $136.79 | $137.06 | $136.79 | $137.05 | $137.05 | 8.83K |
| July 17, 2026 | $136.54 | $136.83 | $136.54 | $136.71 | $136.71 | 9.13K |
| July 17, 2026 | $137.07 | $137.10 | $136.79 | $136.79 | $136.79 | 9.71K |
| July 17, 2026 | $137.51 | $137.51 | $137.16 | $137.36 | $137.36 | 8.31K |
| July 17, 2026 | $137.30 | $137.76 | $137.30 | $137.76 | $137.76 | 7.71K |
| July 17, 2026 | $136.85 | $137.36 | $136.84 | $137.36 | $137.36 | 8.67K |
| July 17, 2026 | $137.01 | $137.28 | $137.01 | $137.06 | $137.06 | 5.38K |
| July 17, 2026 | $137.17 | $137.42 | $136.96 | $137.09 | $137.09 | 6.04K |
| July 17, 2026 | $137.09 | $137.34 | $136.90 | $137.32 | $137.32 | 11.49K |
| July 17, 2026 | $137.37 | $137.60 | $137.07 | $137.42 | $137.42 | 9.90K |
| July 17, 2026 | $136.88 | $137.65 | $136.88 | $137.65 | $137.65 | 10.20K |
| July 17, 2026 | $136.98 | $137.42 | $136.95 | $137.04 | $137.04 | 15.89K |
| July 17, 2026 | $136.91 | $137.01 | $136.64 | $136.66 | $136.66 | 8.61K |
| July 17, 2026 | $136.56 | $137.03 | $136.56 | $137.03 | $137.03 | 9.63K |
| July 17, 2026 | $136.21 | $136.59 | $136.14 | $136.59 | $136.59 | 14.18K |
| July 17, 2026 | $136.03 | $136.18 | $136.03 | $136.18 | $136.18 | 7.34K |
| July 17, 2026 | $135.95 | $136.08 | $135.86 | $136.08 | $136.08 | 5.97K |
| July 17, 2026 | $136.26 | $136.36 | $136.03 | $136.03 | $136.03 | 5.68K |
| July 17, 2026 | $136.38 | $136.47 | $136.20 | $136.33 | $136.33 | 6.29K |
| July 17, 2026 | $136.32 | $136.42 | $136.31 | $136.42 | $136.42 | 6.58K |
| July 17, 2026 | $136.54 | $136.58 | $136.34 | $136.34 | $136.34 | 3.44K |
| July 17, 2026 | $136.46 | $136.58 | $136.27 | $136.58 | $136.58 | 6.69K |
| July 17, 2026 | $136.45 | $136.57 | $136.39 | $136.57 | $136.57 | 5.00K |
| July 17, 2026 | $136.36 | $136.45 | $136.27 | $136.45 | $136.45 | 7.63K |
| July 17, 2026 | $135.93 | $136.27 | $135.93 | $136.27 | $136.27 | 5.05K |
| July 17, 2026 | $135.93 | $136.41 | $135.93 | $136.18 | $136.18 | 4.61K |
| July 17, 2026 | $136.18 | $136.18 | $135.63 | $135.93 | $135.93 | 19.12K |
| July 17, 2026 | $136.22 | $136.41 | $135.84 | $135.94 | $135.94 | 16.02K |
| July 17, 2026 | $136.43 | $136.43 | $136.25 | $136.25 | $136.25 | 18.50K |
| July 17, 2026 | $136.57 | $136.62 | $136.55 | $136.55 | $136.55 | 591.00 |
| July 17, 2026 | $136.50 | $136.55 | $136.35 | $136.55 | $136.55 | 11.09K |
| July 17, 2026 | $136.78 | $136.80 | $136.50 | $136.50 | $136.50 | 8.18K |
| July 17, 2026 | $136.71 | $136.80 | $136.70 | $136.80 | $136.80 | 1.80K |
| July 17, 2026 | $136.73 | $136.80 | $136.68 | $136.68 | $136.68 | 5.40K |
| July 17, 2026 | $136.76 | $136.83 | $136.75 | $136.83 | $136.83 | 2.62K |
| July 17, 2026 | $137.22 | $137.22 | $136.85 | $136.93 | $136.93 | 4.11K |
| July 17, 2026 | $137.09 | $137.09 | $137.00 | $137.09 | $137.09 | 4.04K |
| July 17, 2026 | $137.18 | $137.34 | $137.18 | $137.22 | $137.22 | 1.69K |
| July 17, 2026 | $137.06 | $137.13 | $137.00 | $137.13 | $137.13 | 5.32K |
| July 17, 2026 | $137.18 | $137.18 | $137.04 | $137.07 | $137.07 | 1.98K |
| July 17, 2026 | $137.17 | $137.19 | $137.07 | $137.19 | $137.19 | 2.86K |
| July 17, 2026 | $137.21 | $137.32 | $137.20 | $137.32 | $137.32 | 3.58K |
| July 17, 2026 | $137.33 | $137.33 | $137.22 | $137.24 | $137.24 | 3.15K |
| July 17, 2026 | $137.32 | $137.40 | $137.32 | $137.36 | $137.36 | 568.00 |
| July 17, 2026 | $137.14 | $137.47 | $137.14 | $137.47 | $137.47 | 4.61K |
| July 17, 2026 | $137.36 | $137.36 | $137.27 | $137.27 | $137.27 | 2.09K |
| July 17, 2026 | $137.47 | $137.62 | $137.46 | $137.46 | $137.46 | 5.13K |
| July 17, 2026 | $137.43 | $137.46 | $137.35 | $137.46 | $137.46 | 3.38K |
| July 17, 2026 | $137.13 | $137.32 | $137.13 | $137.32 | $137.32 | 2.93K |
| July 17, 2026 | $137.01 | $137.11 | $136.87 | $137.11 | $137.11 | 6.19K |
| July 17, 2026 | $137.15 | $137.17 | $137.15 | $137.16 | $137.16 | 1.55K |
| July 17, 2026 | $137.07 | $137.12 | $136.99 | $137.12 | $137.12 | 7.85K |
| July 17, 2026 | $137.33 | $137.33 | $137.10 | $137.10 | $137.10 | 2.91K |
| July 17, 2026 | $137.29 | $137.36 | $137.26 | $137.32 | $137.32 | 2.35K |
| July 17, 2026 | $137.14 | $137.22 | $137.14 | $137.22 | $137.22 | 1.53K |
| July 17, 2026 | $136.99 | $137.11 | $136.99 | $137.11 | $137.11 | 2.94K |
| July 17, 2026 | $136.97 | $137.03 | $136.97 | $137.03 | $137.03 | 2.89K |
| July 17, 2026 | $136.70 | $137.04 | $136.70 | $136.95 | $136.95 | 3.25K |
| July 17, 2026 | $136.89 | $136.89 | $136.79 | $136.79 | $136.79 | 3.52K |
| July 17, 2026 | $137.01 | $137.01 | $137.00 | $137.00 | $137.00 | 2.37K |
| July 17, 2026 | $137.10 | $137.10 | $137.02 | $137.02 | $137.02 | 5.66K |
| July 17, 2026 | $137.55 | $137.57 | $137.22 | $137.22 | $137.22 | 3.04K |
| July 17, 2026 | $137.37 | $137.45 | $137.37 | $137.45 | $137.45 | 1.33K |
| July 17, 2026 | $137.48 | $137.56 | $137.48 | $137.56 | $137.56 | 2.55K |
| July 17, 2026 | $137.45 | $137.45 | $137.35 | $137.35 | $137.35 | 3.37K |
| July 17, 2026 | $137.39 | $137.54 | $137.39 | $137.54 | $137.54 | 3.02K |
| July 17, 2026 | $137.35 | $137.43 | $137.21 | $137.21 | $137.21 | 1.88K |
| July 17, 2026 | $137.08 | $137.26 | $137.07 | $137.26 | $137.26 | 5.58K |
| July 17, 2026 | $137.58 | $137.58 | $137.24 | $137.24 | $137.24 | 6.98K |
| July 17, 2026 | $137.53 | $137.86 | $137.48 | $137.48 | $137.48 | 3.50K |
| July 17, 2026 | $137.84 | $137.85 | $137.74 | $137.82 | $137.82 | 4.78K |
| July 17, 2026 | $137.34 | $137.96 | $137.34 | $137.93 | $137.93 | 6.52K |
| July 17, 2026 | $137.28 | $137.41 | $137.28 | $137.41 | $137.41 | 3.19K |
| July 17, 2026 | $136.80 | $137.16 | $136.80 | $137.16 | $137.16 | 5.32K |
| July 17, 2026 | $136.99 | $136.99 | $136.90 | $136.90 | $136.90 | 2.39K |
| July 17, 2026 | $137.05 | $137.12 | $137.04 | $137.04 | $137.04 | 5.10K |
| July 17, 2026 | $136.90 | $136.98 | $136.79 | $136.98 | $136.98 | 5.78K |
| July 17, 2026 | $137.14 | $137.14 | $136.88 | $137.09 | $137.09 | 5.58K |
| July 17, 2026 | $136.85 | $137.32 | $136.85 | $137.32 | $137.32 | 3.49K |
| July 17, 2026 | $136.77 | $136.89 | $136.77 | $136.84 | $136.84 | 3.76K |
| July 17, 2026 | $136.73 | $136.73 | $136.57 | $136.58 | $136.58 | 3.50K |
| July 17, 2026 | $136.87 | $136.87 | $136.65 | $136.68 | $136.68 | 3.80K |
| July 17, 2026 | $136.85 | $136.98 | $136.84 | $136.98 | $136.98 | 4.79K |
| July 17, 2026 | $137.11 | $137.25 | $137.09 | $137.15 | $137.15 | 6.38K |
| July 17, 2026 | $137.17 | $137.21 | $137.16 | $137.20 | $137.20 | 10.21K |
| July 17, 2026 | $137.11 | $137.41 | $137.10 | $137.33 | $137.33 | 4.60K |
| July 17, 2026 | $137.42 | $137.55 | $137.16 | $137.33 | $137.33 | 5.29K |
| July 17, 2026 | $137.34 | $137.41 | $137.30 | $137.30 | $137.30 | 2.91K |
| July 17, 2026 | $137.31 | $137.48 | $137.23 | $137.37 | $137.37 | 4.67K |
| July 17, 2026 | $137.42 | $137.42 | $137.40 | $137.40 | $137.40 | 1.71K |
| July 17, 2026 | $137.39 | $137.58 | $137.39 | $137.58 | $137.58 | 2.57K |
| July 17, 2026 | $137.61 | $137.61 | $137.41 | $137.41 | $137.41 | 1.05K |
| July 17, 2026 | $137.70 | $137.70 | $137.70 | $137.70 | $137.70 | 3.87K |
| July 17, 2026 | $138.18 | $138.33 | $137.78 | $137.78 | $137.78 | 2.86K |
| July 17, 2026 | $138.01 | $138.08 | $138.01 | $138.08 | $138.08 | 1.65K |
| July 17, 2026 | $137.96 | $138.01 | $137.78 | $137.78 | $137.78 | 3.77K |
| July 17, 2026 | $137.89 | $137.93 | $137.78 | $137.78 | $137.78 | 4.15K |
| July 17, 2026 | $138.25 | $138.35 | $138.02 | $138.02 | $138.02 | 3.09K |
| July 17, 2026 | $137.50 | $138.41 | $137.50 | $138.21 | $138.21 | 21.81K |
| July 17, 2026 | $137.41 | $137.41 | $137.29 | $137.29 | $137.29 | 984.00 |
| July 17, 2026 | $137.33 | $137.40 | $137.30 | $137.30 | $137.30 | 3.02K |
| July 17, 2026 | $137.48 | $137.48 | $137.17 | $137.17 | $137.17 | 2.19K |
| July 17, 2026 | $137.55 | $137.55 | $137.37 | $137.41 | $137.41 | 3.21K |
| July 17, 2026 | $137.48 | $137.48 | $137.44 | $137.44 | $137.44 | 3.49K |
| July 17, 2026 | $137.68 | $137.83 | $137.68 | $137.74 | $137.74 | 3.13K |
| July 17, 2026 | $137.83 | $137.83 | $137.74 | $137.74 | $137.74 | 1.94K |
| July 17, 2026 | $138.10 | $138.18 | $137.89 | $137.89 | $137.89 | 4.83K |
| July 17, 2026 | $138.37 | $138.37 | $138.23 | $138.23 | $138.23 | 4.62K |
| July 17, 2026 | $138.52 | $138.52 | $138.30 | $138.30 | $138.30 | 4.30K |
| July 17, 2026 | $138.57 | $138.57 | $138.57 | $138.57 | $138.57 | 344.00 |
| July 17, 2026 | $138.53 | $138.61 | $138.53 | $138.61 | $138.61 | 1.72K |
| July 17, 2026 | $138.78 | $138.78 | $138.58 | $138.58 | $138.58 | 2.77K |
| July 17, 2026 | $138.61 | $138.61 | $138.61 | $138.61 | $138.61 | 1.23K |
| July 17, 2026 | $138.59 | $138.72 | $138.59 | $138.72 | $138.72 | 2.99K |
| July 17, 2026 | $138.41 | $138.41 | $138.41 | $138.41 | $138.41 | 1.36K |
| July 17, 2026 | $138.36 | $138.36 | $138.31 | $138.31 | $138.31 | 284.00 |
| July 17, 2026 | $138.41 | $138.46 | $138.36 | $138.46 | $138.46 | 8.55K |
| July 17, 2026 | $138.49 | $138.61 | $138.49 | $138.61 | $138.61 | 509.00 |
| July 17, 2026 | $138.54 | $138.59 | $138.54 | $138.54 | $138.54 | 4.50K |
| July 17, 2026 | $138.61 | $138.61 | $138.40 | $138.40 | $138.40 | 3.95K |
| July 17, 2026 | $138.40 | $138.40 | $138.40 | $138.40 | $138.40 | 731.00 |
| July 17, 2026 | $138.76 | $138.76 | $138.61 | $138.61 | $138.61 | 2.13K |
| July 17, 2026 | $138.88 | $138.99 | $138.84 | $138.84 | $138.84 | 5.21K |
| July 17, 2026 | $138.94 | $138.94 | $138.76 | $138.76 | $138.76 | 3.60K |
| July 17, 2026 | $139.03 | $139.08 | $138.98 | $139.08 | $139.08 | 3.60K |
| July 17, 2026 | $138.99 | $139.02 | $138.85 | $139.02 | $139.02 | 7.49K |
| July 17, 2026 | $139.31 | $139.33 | $138.89 | $138.90 | $138.90 | 5.37K |
| July 17, 2026 | $139.37 | $139.37 | $139.33 | $139.33 | $139.33 | 1.73K |
| July 17, 2026 | $139.31 | $139.45 | $139.31 | $139.45 | $139.45 | 1.35K |
| July 17, 2026 | $139.47 | $139.53 | $139.35 | $139.35 | $139.35 | 2.89K |
| July 17, 2026 | $139.69 | $139.69 | $139.47 | $139.47 | $139.47 | 6.16K |
| July 17, 2026 | $139.76 | $139.76 | $139.61 | $139.61 | $139.61 | 2.00K |
| July 17, 2026 | $139.66 | $139.74 | $139.66 | $139.74 | $139.74 | 2.14K |
| July 17, 2026 | $139.75 | $139.80 | $139.65 | $139.65 | $139.65 | 3.62K |
| July 17, 2026 | $139.68 | $139.68 | $139.58 | $139.60 | $139.60 | 3.73K |
| July 17, 2026 | $139.43 | $139.62 | $139.43 | $139.62 | $139.62 | 4.57K |
| July 17, 2026 | $139.28 | $139.28 | $139.28 | $139.28 | $139.28 | 1.40K |
| July 17, 2026 | $139.44 | $139.45 | $139.19 | $139.19 | $139.19 | 2.79K |
| July 17, 2026 | $139.31 | $139.50 | $139.29 | $139.50 | $139.50 | 2.36K |
| July 17, 2026 | $139.40 | $139.40 | $139.40 | $139.40 | $139.40 | 999.00 |
| July 17, 2026 | $139.47 | $139.51 | $139.46 | $139.51 | $139.51 | 310.00 |
| July 17, 2026 | $139.38 | $139.46 | $139.38 | $139.46 | $139.46 | 2.98K |
| July 17, 2026 | $139.62 | $139.62 | $139.48 | $139.48 | $139.48 | 4.96K |
| July 17, 2026 | $139.76 | $139.76 | $139.53 | $139.62 | $139.62 | 2.70K |
| July 17, 2026 | $139.88 | $139.88 | $139.72 | $139.72 | $139.72 | 805.00 |
| July 17, 2026 | $139.53 | $139.81 | $139.51 | $139.70 | $139.70 | 9.90K |
| July 17, 2026 | $139.18 | $139.48 | $139.18 | $139.48 | $139.48 | 2.98K |
| July 17, 2026 | $139.26 | $139.26 | $139.26 | $139.26 | $139.26 | 1.61K |
| July 17, 2026 | $139.33 | $139.33 | $139.33 | $139.33 | $139.33 | 1.17K |
| July 17, 2026 | $139.55 | $139.55 | $139.33 | $139.42 | $139.42 | 5.29K |
| July 17, 2026 | $139.87 | $139.87 | $139.55 | $139.61 | $139.61 | 3.95K |
| July 17, 2026 | $139.57 | $139.83 | $139.57 | $139.80 | $139.80 | 2.89K |
| July 17, 2026 | $139.35 | $139.79 | $139.35 | $139.79 | $139.79 | 1.47K |
| July 17, 2026 | $139.68 | $139.77 | $139.65 | $139.65 | $139.65 | 3.04K |
| July 17, 2026 | $139.54 | $139.66 | $139.53 | $139.53 | $139.53 | 3.89K |
| July 17, 2026 | $139.37 | $139.37 | $139.37 | $139.37 | $139.37 | 994.00 |
| July 17, 2026 | $139.05 | $139.34 | $138.93 | $139.33 | $139.33 | 4.14K |
| July 17, 2026 | $138.76 | $138.99 | $138.76 | $138.99 | $138.99 | 3.32K |
| July 17, 2026 | $138.44 | $138.59 | $138.42 | $138.59 | $138.59 | 2.61K |
| July 17, 2026 | $138.64 | $138.66 | $138.47 | $138.47 | $138.47 | 1.69K |
| July 17, 2026 | $138.87 | $138.90 | $138.87 | $138.89 | $138.89 | 940.00 |
| July 17, 2026 | $138.53 | $138.66 | $138.53 | $138.66 | $138.66 | 2.57K |
| July 17, 2026 | $138.39 | $138.45 | $138.34 | $138.45 | $138.45 | 2.29K |
| July 17, 2026 | $138.39 | $138.45 | $138.26 | $138.45 | $138.45 | 4.66K |
| July 17, 2026 | $138.36 | $138.36 | $138.29 | $138.31 | $138.31 | 2.82K |
| July 17, 2026 | $138.47 | $138.47 | $138.34 | $138.34 | $138.34 | 1.12K |
| July 17, 2026 | $138.50 | $138.61 | $138.48 | $138.61 | $138.61 | 7.19K |
| July 17, 2026 | $138.50 | $138.62 | $138.50 | $138.62 | $138.62 | 1.72K |
| July 17, 2026 | $138.75 | $138.79 | $138.34 | $138.34 | $138.34 | 8.07K |
| July 17, 2026 | $138.98 | $138.98 | $138.71 | $138.71 | $138.71 | 1.05K |
| July 17, 2026 | $138.54 | $138.98 | $138.54 | $138.91 | $138.91 | 3.50K |
| July 17, 2026 | $138.67 | $138.73 | $138.35 | $138.35 | $138.35 | 5.22K |
| July 17, 2026 | $138.61 | $138.63 | $138.46 | $138.59 | $138.59 | 2.32K |
| July 17, 2026 | $138.82 | $138.82 | $138.61 | $138.61 | $138.61 | 2.47K |
| July 17, 2026 | $138.73 | $138.85 | $138.73 | $138.85 | $138.85 | 1.83K |
| July 17, 2026 | $138.51 | $138.69 | $138.51 | $138.69 | $138.69 | 1.80K |
| July 17, 2026 | $138.43 | $138.58 | $138.42 | $138.42 | $138.42 | 4.39K |
| July 17, 2026 | $138.17 | $138.45 | $138.01 | $138.45 | $138.45 | 2.78K |
| July 17, 2026 | $138.08 | $138.34 | $138.08 | $138.31 | $138.31 | 3.76K |
| July 17, 2026 | $137.95 | $138.08 | $137.95 | $138.08 | $138.08 | 1.97K |
| July 17, 2026 | $137.71 | $137.72 | $137.71 | $137.72 | $137.72 | 1.05K |
| July 17, 2026 | $137.88 | $137.99 | $137.80 | $137.87 | $137.87 | 2.53K |
| July 17, 2026 | $138.27 | $138.27 | $137.88 | $137.99 | $137.99 | 1.82K |
| July 17, 2026 | $137.87 | $138.22 | $137.87 | $137.91 | $137.91 | 7.73K |
| July 17, 2026 | $138.02 | $138.02 | $137.86 | $137.86 | $137.86 | 6.00 |
| July 17, 2026 | $137.74 | $138.20 | $137.74 | $138.20 | $138.20 | 6.85K |
| July 17, 2026 | $137.75 | $137.87 | $137.75 | $137.87 | $137.87 | 1.75K |
| July 17, 2026 | $137.69 | $137.74 | $137.69 | $137.74 | $137.74 | 922.00 |
| July 17, 2026 | $137.67 | $137.74 | $137.67 | $137.74 | $137.74 | 786.00 |
| July 17, 2026 | $137.64 | $137.64 | $137.60 | $137.60 | $137.60 | 508.00 |
| July 17, 2026 | $137.64 | $137.64 | $137.59 | $137.59 | $137.59 | 1.61K |
| July 17, 2026 | $137.72 | $138.08 | $137.72 | $137.88 | $137.88 | 3.52K |
| July 17, 2026 | $137.80 | $137.80 | $137.53 | $137.54 | $137.54 | 1.40K |
| July 17, 2026 | $137.74 | $137.74 | $137.74 | $137.74 | $137.74 | 1.53K |
| July 17, 2026 | $137.76 | $137.92 | $137.76 | $137.92 | $137.92 | 1.82K |
| July 17, 2026 | $137.42 | $137.66 | $137.42 | $137.66 | $137.66 | 2.66K |
| July 17, 2026 | $137.20 | $137.48 | $137.14 | $137.48 | $137.48 | 2.65K |
| July 17, 2026 | $137.36 | $137.36 | $137.35 | $137.35 | $137.35 | 3.26K |
| July 17, 2026 | $137.46 | $137.59 | $137.46 | $137.56 | $137.56 | 206.00 |
| July 17, 2026 | $137.61 | $137.61 | $137.61 | $137.61 | $137.61 | 4.31K |
| July 17, 2026 | $138.03 | $138.03 | $137.72 | $137.72 | $137.72 | 3.17K |
| July 17, 2026 | $138.34 | $138.46 | $138.20 | $138.20 | $138.20 | 21.36K |
| July 17, 2026 | $138.35 | $138.36 | $138.33 | $138.34 | $138.34 | 3.78K |
| July 17, 2026 | $138.03 | $138.47 | $138.01 | $138.38 | $138.38 | 15.06K |
| July 17, 2026 | $138.51 | $138.51 | $138.06 | $138.06 | $138.06 | 4.01K |
| July 17, 2026 | $138.73 | $138.84 | $138.66 | $138.66 | $138.66 | 4.53K |
| July 17, 2026 | $138.62 | $138.74 | $138.33 | $138.54 | $138.54 | 3.46K |
| July 17, 2026 | $139.00 | $139.10 | $138.66 | $138.90 | $138.90 | 9.28K |
| July 17, 2026 | $138.78 | $138.94 | $138.69 | $138.73 | $138.73 | 5.05K |
| July 17, 2026 | $138.12 | $138.62 | $138.00 | $138.62 | $138.62 | 5.04K |
| July 17, 2026 | $138.44 | $138.52 | $138.20 | $138.34 | $138.34 | 6.81K |
| July 17, 2026 | $138.59 | $138.59 | $138.53 | $138.53 | $138.53 | 4.64K |
| July 17, 2026 | $137.87 | $138.23 | $137.80 | $138.23 | $138.23 | 3.55K |
| July 17, 2026 | $137.85 | $137.85 | $137.73 | $137.79 | $137.79 | 2.56K |
| July 17, 2026 | $137.55 | $137.64 | $137.55 | $137.64 | $137.64 | 1.16K |
| July 17, 2026 | $137.47 | $137.47 | $137.29 | $137.46 | $137.46 | 4.39K |
| July 17, 2026 | $137.37 | $137.48 | $137.33 | $137.33 | $137.33 | 2.55K |
| July 17, 2026 | $137.30 | $137.57 | $137.30 | $137.57 | $137.57 | 2.65K |
| July 17, 2026 | $137.35 | $137.54 | $137.10 | $137.54 | $137.54 | 11.75K |
| July 17, 2026 | $137.74 | $137.89 | $137.46 | $137.54 | $137.54 | 8.79K |
| July 17, 2026 | $138.10 | $138.10 | $137.53 | $137.68 | $137.68 | 753.00 |
| July 17, 2026 | $138.19 | $138.47 | $138.19 | $138.47 | $138.47 | 3.65K |
| July 17, 2026 | $137.63 | $138.11 | $137.63 | $137.98 | $137.98 | 5.09K |
| July 17, 2026 | $137.38 | $137.61 | $137.31 | $137.61 | $137.61 | 9.95K |
| July 17, 2026 | $137.65 | $137.65 | $137.38 | $137.60 | $137.60 | 4.74K |
| July 17, 2026 | $137.67 | $137.81 | $137.67 | $137.72 | $137.72 | 3.20K |
| July 17, 2026 | $137.31 | $137.50 | $137.28 | $137.50 | $137.50 | 1.49K |
| July 17, 2026 | $136.96 | $137.01 | $136.96 | $137.00 | $137.00 | 2.51K |
| July 17, 2026 | $136.52 | $136.96 | $136.48 | $136.66 | $136.66 | 5.32K |
| July 17, 2026 | $136.36 | $136.51 | $136.36 | $136.37 | $136.37 | 1.77K |
| July 17, 2026 | $135.92 | $136.29 | $135.92 | $136.26 | $136.26 | 2.07K |
| July 17, 2026 | $136.40 | $136.56 | $136.17 | $136.17 | $136.17 | 4.47K |
| July 17, 2026 | $136.02 | $136.34 | $136.02 | $136.34 | $136.34 | 1.94K |
| July 17, 2026 | $135.96 | $136.07 | $135.77 | $135.77 | $135.77 | 2.77K |
| July 17, 2026 | $135.99 | $136.05 | $135.98 | $136.05 | $136.05 | 2.78K |
| July 17, 2026 | $135.88 | $135.99 | $135.84 | $135.84 | $135.84 | 3.34K |
| July 17, 2026 | $135.94 | $135.97 | $135.66 | $135.74 | $135.74 | 5.19K |
| July 17, 2026 | $135.80 | $135.95 | $135.56 | $135.94 | $135.94 | 4.47K |
| July 17, 2026 | $135.72 | $135.72 | $135.72 | $135.72 | $135.72 | 3.10K |
| July 17, 2026 | $135.77 | $135.82 | $135.47 | $135.48 | $135.48 | 2.05K |
| July 17, 2026 | $136.41 | $136.41 | $135.86 | $135.86 | $135.86 | 4.03K |
| July 17, 2026 | $136.39 | $136.64 | $136.39 | $136.51 | $136.51 | 3.26K |
| July 17, 2026 | $136.29 | $136.38 | $136.25 | $136.25 | $136.25 | 3.67K |
| July 17, 2026 | $135.81 | $136.48 | $135.78 | $136.26 | $136.26 | 28.65K |
| July 17, 2026 | $135.89 | $136.11 | $135.68 | $136.11 | $136.11 | 9.34K |
| July 17, 2026 | $135.26 | $135.82 | $135.26 | $135.82 | $135.82 | 4.18K |
| July 17, 2026 | $134.84 | $135.12 | $134.84 | $135.12 | $135.12 | 6.39K |
| July 17, 2026 | $135.10 | $135.10 | $134.81 | $134.83 | $134.83 | 9.18K |
| July 17, 2026 | $135.44 | $135.61 | $135.16 | $135.21 | $135.21 | 4.05K |
| July 17, 2026 | $134.67 | $135.31 | $134.20 | $135.31 | $135.31 | 20.17K |
| July 17, 2026 | $134.86 | $134.89 | $134.70 | $134.89 | $134.89 | 8.25K |
| July 17, 2026 | $134.93 | $135.27 | $134.86 | $135.27 | $135.27 | 11.50K |
| July 17, 2026 | $134.64 | $135.55 | $134.64 | $134.92 | $134.92 | 12.26K |
| July 17, 2026 | $134.41 | $134.63 | $134.24 | $134.24 | $134.24 | 5.16K |
| July 17, 2026 | $134.13 | $134.29 | $134.12 | $134.29 | $134.29 | 2.32K |
| July 17, 2026 | $134.20 | $134.32 | $134.08 | $134.08 | $134.08 | 4.06K |
| July 17, 2026 | $134.31 | $134.32 | $134.03 | $134.03 | $134.03 | 4.94K |
| July 17, 2026 | $134.09 | $134.27 | $133.96 | $134.09 | $134.09 | 4.83K |
| July 17, 2026 | $134.75 | $134.75 | $134.60 | $134.60 | $134.60 | 2.93K |
| July 17, 2026 | $134.74 | $135.14 | $134.72 | $134.95 | $134.95 | 3.68K |
| July 17, 2026 | $134.90 | $134.90 | $134.90 | $134.90 | $134.90 | 482.00 |
| July 17, 2026 | $134.68 | $134.68 | $134.44 | $134.44 | $134.44 | 6.66K |
| July 17, 2026 | $134.57 | $135.06 | $134.57 | $135.00 | $135.00 | 2.96K |
| July 17, 2026 | $134.05 | $134.59 | $134.05 | $134.59 | $134.59 | 4.47K |
| July 17, 2026 | $133.96 | $133.96 | $133.96 | $133.96 | $133.96 | 1.15K |
| July 17, 2026 | $134.08 | $134.15 | $133.83 | $133.83 | $133.83 | 3.14K |
| July 17, 2026 | $133.93 | $134.09 | $133.89 | $133.89 | $133.89 | 4.11K |
| July 17, 2026 | $134.29 | $134.29 | $134.02 | $134.29 | $134.29 | 4.83K |
| July 17, 2026 | $134.16 | $134.73 | $134.16 | $134.24 | $134.24 | 4.57K |
| July 17, 2026 | $134.35 | $134.39 | $134.28 | $134.28 | $134.28 | 1.69K |
| July 17, 2026 | $134.31 | $134.38 | $134.00 | $134.20 | $134.20 | 4.48K |
| July 17, 2026 | $134.57 | $134.77 | $134.39 | $134.39 | $134.39 | 2.45K |