Fabrinet
FN · NYSE
Market closed$478.39$18.20 (+3.95%)After hours $476.00 · -0.50%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $476.00 | $476.00 | $476.00 | $476.00 | $476.00 | 236.00 |
| July 17, 2026 | $477.00 | $477.00 | $477.00 | $477.00 | $477.00 | 1.00 |
| July 17, 2026 | $476.50 | $476.50 | $476.50 | $476.50 | $476.50 | 1.00 |
| July 17, 2026 | $475.51 | $475.51 | $475.51 | $475.51 | $475.51 | 112.00 |
| July 17, 2026 | $475.60 | $475.60 | $475.60 | $475.60 | $475.60 | 1.30K |
| July 17, 2026 | $477.78 | $477.78 | $477.78 | $477.78 | $477.78 | 1.18K |
| July 17, 2026 | $478.37 | $478.37 | $478.37 | $478.37 | $478.37 | 1.39K |
| July 17, 2026 | $478.00 | $478.00 | $478.00 | $478.00 | $478.00 | 416.00 |
| July 17, 2026 | $475.94 | $475.94 | $475.94 | $475.94 | $475.94 | 51.00 |
| July 17, 2026 | $476.94 | $476.94 | $476.94 | $476.94 | $476.94 | 82.00 |
| July 17, 2026 | $476.00 | $476.00 | $476.00 | $476.00 | $476.00 | 43.00 |
| July 17, 2026 | $475.50 | $475.50 | $475.50 | $475.50 | $475.50 | 43.00 |
| July 17, 2026 | $476.00 | $476.00 | $476.00 | $476.00 | $476.00 | 701.00 |
| July 17, 2026 | $475.95 | $475.95 | $475.95 | $475.95 | $475.95 | 701.00 |
| July 17, 2026 | $475.68 | $475.95 | $475.68 | $475.95 | $475.95 | 1.40K |
| July 17, 2026 | $478.25 | $478.25 | $478.25 | $478.25 | $478.25 | 760.00 |
| July 17, 2026 | $475.50 | $475.50 | $475.50 | $475.50 | $475.50 | 401.00 |
| July 17, 2026 | $478.00 | $478.00 | $478.00 | $478.00 | $478.00 | 306.00 |
| July 17, 2026 | $477.00 | $477.00 | $477.00 | $477.00 | $477.00 | 475.00 |
| July 17, 2026 | $478.00 | $478.00 | $478.00 | $478.00 | $478.00 | 924.00 |
| July 17, 2026 | $487.73 | $487.73 | $487.73 | $487.73 | $487.73 | 924.00 |
| July 17, 2026 | $478.00 | $478.00 | $478.00 | $478.00 | $478.00 | 1.04K |
| July 17, 2026 | $485.25 | $485.25 | $485.25 | $485.25 | $485.25 | 559.00 |
| July 17, 2026 | $478.00 | $478.00 | $478.00 | $478.00 | $478.00 | 559.00 |
| July 17, 2026 | $478.00 | $478.00 | $478.00 | $478.00 | $478.00 | 559.00 |
| July 17, 2026 | $478.39 | $478.39 | $478.39 | $478.39 | $478.39 | 102.00 |
| July 17, 2026 | $478.00 | $478.00 | $478.00 | $478.00 | $478.00 | 940.00 |
| July 17, 2026 | $477.00 | $477.00 | $477.00 | $477.00 | $477.00 | 940.00 |
| July 17, 2026 | $477.00 | $477.00 | $477.00 | $477.00 | $477.00 | 361.00 |
| July 17, 2026 | $477.00 | $477.00 | $477.00 | $477.00 | $477.00 | 753.00 |
| July 17, 2026 | $478.25 | $478.25 | $478.25 | $478.25 | $478.25 | 77.00 |
| July 17, 2026 | $478.25 | $478.25 | $478.25 | $478.25 | $478.25 | 588.00 |
| July 17, 2026 | $475.00 | $475.00 | $475.00 | $475.00 | $475.00 | 164.00 |
| July 17, 2026 | $478.39 | $478.39 | $478.39 | $478.39 | $478.39 | 497.00 |
| July 17, 2026 | $480.00 | $480.00 | $480.00 | $480.00 | $480.00 | 228.00 |
| July 17, 2026 | $478.39 | $478.39 | $478.39 | $478.39 | $478.39 | 1.30K |
| July 17, 2026 | $476.00 | $476.00 | $476.00 | $476.00 | $476.00 | 2.02K |
| July 17, 2026 | $470.01 | $470.01 | $470.01 | $470.01 | $470.01 | 1.20K |
| July 17, 2026 | $478.39 | $478.39 | $478.39 | $478.39 | $478.39 | 10.79K |
| July 17, 2026 | $478.39 | $478.39 | $478.39 | $478.39 | $478.39 | 1.20K |
| July 17, 2026 | $478.39 | $478.39 | $478.39 | $478.39 | $478.39 | 98.97K |
| July 17, 2026 | $476.56 | $479.20 | $476.56 | $478.36 | $478.36 | 55.34K |
| July 17, 2026 | $476.52 | $477.18 | $476.52 | $476.77 | $476.77 | 18.40K |
| July 17, 2026 | $477.55 | $477.55 | $476.32 | $476.50 | $476.50 | 16.31K |
| July 17, 2026 | $476.61 | $477.57 | $476.61 | $477.11 | $477.11 | 9.95K |
| July 17, 2026 | $476.88 | $477.17 | $476.26 | $476.26 | $476.26 | 10.22K |
| July 17, 2026 | $477.08 | $477.34 | $476.85 | $477.15 | $477.15 | 9.96K |
| July 17, 2026 | $475.87 | $476.88 | $475.87 | $476.88 | $476.88 | 9.45K |
| July 17, 2026 | $476.21 | $476.32 | $475.84 | $475.87 | $475.87 | 4.91K |
| July 17, 2026 | $475.93 | $476.54 | $475.93 | $476.27 | $476.27 | 5.68K |
| July 17, 2026 | $475.80 | $476.21 | $475.61 | $475.63 | $475.63 | 15.06K |
| July 17, 2026 | $473.19 | $476.10 | $473.19 | $476.10 | $476.10 | 8.62K |
| July 17, 2026 | $473.10 | $473.64 | $473.09 | $473.53 | $473.53 | 4.30K |
| July 17, 2026 | $473.24 | $473.24 | $473.09 | $473.09 | $473.09 | 938.00 |
| July 17, 2026 | $473.16 | $473.35 | $472.44 | $472.44 | $472.44 | 6.22K |
| July 17, 2026 | $472.40 | $474.33 | $472.40 | $473.99 | $473.99 | 4.46K |
| July 17, 2026 | $472.59 | $472.81 | $472.30 | $472.70 | $472.70 | 3.04K |
| July 17, 2026 | $472.02 | $472.04 | $472.02 | $472.04 | $472.04 | 217.00 |
| July 17, 2026 | $472.32 | $472.32 | $472.02 | $472.02 | $472.02 | 618.00 |
| July 17, 2026 | $471.37 | $472.60 | $471.37 | $472.32 | $472.32 | 1.36K |
| July 17, 2026 | $471.05 | $471.77 | $470.85 | $471.77 | $471.77 | 3.43K |
| July 17, 2026 | $471.94 | $471.94 | $471.47 | $471.93 | $471.93 | 1.84K |
| July 17, 2026 | $472.28 | $472.86 | $471.86 | $472.29 | $472.29 | 1.38K |
| July 17, 2026 | $472.27 | $473.03 | $471.71 | $472.57 | $472.57 | 2.21K |
| July 17, 2026 | $471.82 | $472.49 | $471.78 | $472.49 | $472.49 | 1.14K |
| July 17, 2026 | $471.71 | $472.59 | $471.71 | $471.82 | $471.82 | 2.09K |
| July 17, 2026 | $472.11 | $472.58 | $471.60 | $471.71 | $471.71 | 2.37K |
| July 17, 2026 | $471.53 | $471.55 | $471.03 | $471.03 | $471.03 | 1.33K |
| July 17, 2026 | $471.54 | $471.54 | $471.34 | $471.54 | $471.54 | 172.00 |
| July 17, 2026 | $471.33 | $471.54 | $471.33 | $471.54 | $471.54 | 418.00 |
| July 17, 2026 | $471.51 | $472.21 | $471.06 | $471.26 | $471.26 | 4.42K |
| July 17, 2026 | $471.46 | $471.46 | $470.77 | $470.77 | $470.77 | 183.02 |
| July 17, 2026 | $471.05 | $471.61 | $470.86 | $471.61 | $471.61 | 3.55K |
| July 17, 2026 | $469.75 | $470.90 | $469.75 | $470.90 | $470.90 | 2.39K |
| July 17, 2026 | $468.62 | $469.65 | $468.62 | $469.29 | $469.29 | 2.38K |
| July 17, 2026 | $468.77 | $468.77 | $467.99 | $467.99 | $467.99 | 422.00 |
| July 17, 2026 | $468.77 | $469.25 | $468.77 | $468.78 | $468.78 | 269.00 |
| July 17, 2026 | $468.78 | $468.78 | $468.77 | $468.77 | $468.77 | 795.00 |
| July 17, 2026 | $468.77 | $468.77 | $468.77 | $468.77 | $468.77 | 40.00 |
| July 17, 2026 | $469.32 | $469.32 | $469.31 | $469.31 | $469.31 | 1.04K |
| July 17, 2026 | $468.98 | $469.19 | $468.72 | $469.17 | $469.17 | 1.32K |
| July 17, 2026 | $468.53 | $468.70 | $468.53 | $468.70 | $468.70 | 1.82K |
| July 17, 2026 | $468.34 | $468.69 | $468.11 | $468.11 | $468.11 | 1.10K |
| July 17, 2026 | $467.31 | $467.37 | $467.31 | $467.37 | $467.37 | 1.87K |
| July 17, 2026 | $466.75 | $467.43 | $466.47 | $467.41 | $467.41 | 2.49K |
| July 17, 2026 | $467.25 | $467.72 | $467.25 | $467.72 | $467.72 | 931.00 |
| July 17, 2026 | $467.49 | $467.98 | $467.25 | $467.25 | $467.25 | 2.08K |
| July 17, 2026 | $468.09 | $468.09 | $467.94 | $467.96 | $467.96 | 5.42K |
| July 17, 2026 | $469.15 | $469.15 | $468.60 | $468.72 | $468.72 | 385.00 |
| July 17, 2026 | $469.60 | $469.60 | $469.37 | $469.46 | $469.46 | 1.56K |
| July 17, 2026 | $469.06 | $469.72 | $469.06 | $469.72 | $469.72 | 3.29K |
| July 17, 2026 | $469.52 | $469.67 | $469.03 | $469.03 | $469.03 | 2.02K |
| July 17, 2026 | $469.70 | $469.76 | $469.70 | $469.76 | $469.76 | 1.79K |
| July 17, 2026 | $469.59 | $469.74 | $469.59 | $469.74 | $469.74 | 91.00 |
| July 17, 2026 | $470.43 | $470.70 | $469.66 | $469.66 | $469.66 | 1.32K |
| July 17, 2026 | $470.49 | $470.49 | $470.46 | $470.46 | $470.46 | 1.50K |
| July 17, 2026 | $470.63 | $470.63 | $470.49 | $470.49 | $470.49 | 465.00 |
| July 17, 2026 | $470.89 | $470.89 | $470.89 | $470.89 | $470.89 | 1.00 |
| July 17, 2026 | $471.12 | $471.12 | $471.12 | $471.12 | $471.12 | 407.00 |
| July 17, 2026 | $471.58 | $471.58 | $471.58 | $471.58 | $471.58 | 477.00 |
| July 17, 2026 | $471.00 | $471.10 | $471.00 | $471.10 | $471.10 | 731.00 |
| July 17, 2026 | $471.73 | $471.73 | $471.73 | $471.73 | $471.73 | 246.00 |
| July 17, 2026 | $471.13 | $471.73 | $471.01 | $471.73 | $471.73 | 1.12K |
| July 17, 2026 | $471.12 | $471.49 | $471.02 | $471.49 | $471.49 | 885.00 |
| July 17, 2026 | $471.43 | $471.64 | $471.31 | $471.33 | $471.33 | 887.00 |
| July 17, 2026 | $471.02 | $471.11 | $471.02 | $471.11 | $471.11 | 733.00 |
| July 17, 2026 | $470.25 | $470.86 | $470.25 | $470.86 | $470.86 | 846.00 |
| July 17, 2026 | $470.32 | $470.32 | $470.32 | $470.32 | $470.32 | 181.00 |
| July 17, 2026 | $470.07 | $470.53 | $470.07 | $470.31 | $470.31 | 764.00 |
| July 17, 2026 | $469.95 | $469.95 | $469.95 | $469.95 | $469.95 | 762.00 |
| July 17, 2026 | $470.33 | $470.33 | $470.14 | $470.17 | $470.17 | 952.00 |
| July 17, 2026 | $470.64 | $470.64 | $470.34 | $470.60 | $470.60 | 651.00 |
| July 17, 2026 | $470.54 | $470.57 | $470.26 | $470.26 | $470.26 | 29.00 |
| July 17, 2026 | $469.89 | $469.94 | $469.89 | $469.94 | $469.94 | 1.14K |
| July 17, 2026 | $469.73 | $470.30 | $469.38 | $470.30 | $470.30 | 1.38K |
| July 17, 2026 | $468.88 | $469.26 | $468.66 | $469.26 | $469.26 | 4.36K |
| July 17, 2026 | $470.01 | $470.01 | $470.01 | $470.01 | $470.01 | 85.00 |
| July 17, 2026 | $470.25 | $470.25 | $469.41 | $469.41 | $469.41 | 477.00 |
| July 17, 2026 | $469.79 | $470.24 | $469.79 | $470.24 | $470.24 | 864.00 |
| July 17, 2026 | $469.58 | $469.58 | $469.10 | $469.10 | $469.10 | 1.49K |
| July 17, 2026 | $470.35 | $470.35 | $470.35 | $470.35 | $470.35 | 99.00 |
| July 17, 2026 | $469.54 | $469.78 | $469.53 | $469.78 | $469.78 | 530.00 |
| July 17, 2026 | $470.53 | $470.53 | $470.53 | $470.53 | $470.53 | 599.00 |
| July 17, 2026 | $470.35 | $470.35 | $470.35 | $470.35 | $470.35 | 373.00 |
| July 17, 2026 | $470.46 | $470.46 | $470.46 | $470.46 | $470.46 | 187.00 |
| July 17, 2026 | $470.44 | $470.44 | $470.04 | $470.04 | $470.04 | 3.00 |
| July 17, 2026 | $470.65 | $470.65 | $470.47 | $470.47 | $470.47 | 654.00 |
| July 17, 2026 | $471.65 | $471.65 | $471.65 | $471.65 | $471.65 | 218.00 |
| July 17, 2026 | $471.74 | $471.74 | $471.69 | $471.69 | $471.69 | 519.00 |
| July 17, 2026 | $471.24 | $472.54 | $471.24 | $471.96 | $471.96 | 1.50K |
| July 17, 2026 | $471.19 | $471.19 | $471.19 | $471.19 | $471.19 | 454.00 |
| July 17, 2026 | $470.65 | $470.65 | $470.50 | $470.52 | $470.52 | 511.00 |
| July 17, 2026 | $470.25 | $470.25 | $470.25 | $470.25 | $470.25 | 320.00 |
| July 17, 2026 | $470.00 | $470.25 | $469.47 | $469.47 | $469.47 | 645.00 |
| July 17, 2026 | $470.60 | $470.62 | $470.33 | $470.36 | $470.36 | 704.00 |
| July 17, 2026 | $470.74 | $470.74 | $470.74 | $470.74 | $470.74 | 325.00 |
| July 17, 2026 | $470.86 | $471.50 | $470.86 | $471.50 | $471.50 | 774.00 |
| July 17, 2026 | $470.08 | $470.73 | $470.08 | $470.29 | $470.29 | 762.00 |
| July 17, 2026 | $470.74 | $470.81 | $469.76 | $469.91 | $469.91 | 1.62K |
| July 17, 2026 | $470.98 | $470.98 | $470.98 | $470.98 | $470.98 | 354.00 |
| July 17, 2026 | $470.98 | $470.98 | $470.38 | $470.38 | $470.38 | 428.00 |
| July 17, 2026 | $471.03 | $471.03 | $470.98 | $470.98 | $470.98 | 520.00 |
| July 17, 2026 | $471.69 | $471.69 | $470.88 | $470.92 | $470.92 | 1.01K |
| July 17, 2026 | $471.68 | $471.68 | $471.07 | $471.07 | $471.07 | 693.00 |
| July 17, 2026 | $471.75 | $471.75 | $471.07 | $471.64 | $471.64 | 374.00 |
| July 17, 2026 | $471.70 | $471.70 | $471.67 | $471.67 | $471.67 | 282.00 |
| July 17, 2026 | $471.83 | $471.83 | $471.67 | $471.67 | $471.67 | 408.00 |
| July 17, 2026 | $471.97 | $471.97 | $471.67 | $471.67 | $471.67 | 242.00 |
| July 17, 2026 | $471.65 | $471.65 | $471.65 | $471.65 | $471.65 | 157.00 |
| July 17, 2026 | $472.31 | $472.31 | $471.55 | $471.55 | $471.55 | 925.00 |
| July 17, 2026 | $472.28 | $472.28 | $472.28 | $472.28 | $472.28 | 744.00 |
| July 17, 2026 | $472.08 | $472.61 | $471.82 | $472.61 | $472.61 | 1.58K |
| July 17, 2026 | $472.10 | $472.28 | $471.33 | $471.33 | $471.33 | 825.00 |
| July 17, 2026 | $472.62 | $472.62 | $472.62 | $472.62 | $472.62 | 92.00 |
| July 17, 2026 | $473.92 | $473.92 | $472.29 | $473.06 | $473.06 | 602.00 |
| July 17, 2026 | $472.34 | $473.75 | $472.34 | $473.75 | $473.75 | 1.19K |
| July 17, 2026 | $472.27 | $472.27 | $472.27 | $472.27 | $472.27 | 117.00 |
| July 17, 2026 | $472.75 | $472.75 | $471.97 | $471.97 | $471.97 | 525.00 |
| July 17, 2026 | $472.10 | $472.48 | $471.91 | $472.48 | $472.48 | 1.51K |
| July 17, 2026 | $472.54 | $472.54 | $472.08 | $472.12 | $472.12 | 432.00 |
| July 17, 2026 | $472.36 | $472.37 | $471.74 | $471.74 | $471.74 | 669.00 |
| July 17, 2026 | $472.06 | $472.06 | $472.06 | $472.06 | $472.06 | 886.00 |
| July 17, 2026 | $472.58 | $472.58 | $472.58 | $472.58 | $472.58 | 520.00 |
| July 17, 2026 | $472.82 | $472.82 | $472.09 | $472.09 | $472.09 | 528.00 |
| July 17, 2026 | $473.54 | $473.54 | $473.42 | $473.42 | $473.42 | 312.00 |
| July 17, 2026 | $473.80 | $473.88 | $473.80 | $473.85 | $473.85 | 891.00 |
| July 17, 2026 | $473.34 | $473.34 | $473.04 | $473.15 | $473.15 | 924.00 |
| July 17, 2026 | $473.00 | $473.71 | $473.00 | $473.27 | $473.27 | 1.55K |
| July 17, 2026 | $474.95 | $475.04 | $471.99 | $472.05 | $472.05 | 1.17K |
| July 17, 2026 | $474.95 | $474.95 | $474.95 | $474.95 | $474.95 | 98.00 |
| July 17, 2026 | $474.95 | $474.95 | $474.95 | $474.95 | $474.95 | 313.00 |
| July 17, 2026 | $474.67 | $474.95 | $474.67 | $474.95 | $474.95 | 397.00 |
| July 17, 2026 | $475.46 | $475.46 | $475.01 | $475.01 | $475.01 | 731.00 |
| July 17, 2026 | $474.87 | $474.87 | $474.64 | $474.64 | $474.64 | 339.00 |
| July 17, 2026 | $474.69 | $475.75 | $474.69 | $475.29 | $475.29 | 531.00 |
| July 17, 2026 | $474.92 | $474.92 | $474.40 | $474.81 | $474.81 | 1.24K |
| July 17, 2026 | $475.15 | $475.15 | $475.15 | $475.15 | $475.15 | 567.00 |
| July 17, 2026 | $474.85 | $475.27 | $474.85 | $475.27 | $475.27 | 604.00 |
| July 17, 2026 | $476.56 | $476.56 | $475.84 | $475.84 | $475.84 | 342.00 |
| July 17, 2026 | $476.59 | $476.89 | $476.59 | $476.85 | $476.85 | 963.00 |
| July 17, 2026 | $476.59 | $476.59 | $476.59 | $476.59 | $476.59 | 195.00 |
| July 17, 2026 | $476.73 | $476.73 | $476.09 | $476.09 | $476.09 | 404.00 |
| July 17, 2026 | $476.89 | $477.02 | $476.44 | $476.44 | $476.44 | 1.40K |
| July 17, 2026 | $477.20 | $477.20 | $476.83 | $477.02 | $477.02 | 956.00 |
| July 17, 2026 | $478.29 | $478.29 | $478.29 | $478.29 | $478.29 | 265.00 |
| July 17, 2026 | $477.74 | $478.44 | $477.65 | $478.33 | $478.33 | 1.34K |
| July 17, 2026 | $477.33 | $477.33 | $477.33 | $477.33 | $477.33 | 653.00 |
| July 17, 2026 | $477.63 | $477.91 | $477.63 | $477.91 | $477.91 | 690.00 |
| July 17, 2026 | $478.08 | $478.55 | $478.08 | $478.11 | $478.11 | 528.00 |
| July 17, 2026 | $478.08 | $478.08 | $478.08 | $478.08 | $478.08 | 123.00 |
| July 17, 2026 | $478.84 | $478.84 | $478.07 | $478.07 | $478.07 | 3.00 |
| July 17, 2026 | $477.91 | $478.23 | $477.91 | $478.23 | $478.23 | 1.50K |
| July 17, 2026 | $477.32 | $477.51 | $477.32 | $477.40 | $477.40 | 627.00 |
| July 17, 2026 | $477.09 | $477.42 | $477.09 | $477.42 | $477.42 | 235.00 |
| July 17, 2026 | $477.97 | $477.97 | $477.49 | $477.49 | $477.49 | 450.00 |
| July 17, 2026 | $477.19 | $477.19 | $477.19 | $477.19 | $477.19 | 656.00 |
| July 17, 2026 | $477.11 | $477.33 | $477.11 | $477.16 | $477.16 | 922.00 |
| July 17, 2026 | $477.38 | $477.38 | $477.01 | $477.01 | $477.01 | 706.00 |
| July 17, 2026 | $478.00 | $478.14 | $478.00 | $478.14 | $478.14 | 398.00 |
| July 17, 2026 | $478.05 | $478.05 | $478.00 | $478.00 | $478.00 | 542.00 |
| July 17, 2026 | $477.99 | $478.75 | $477.99 | $478.75 | $478.75 | 778.00 |
| July 17, 2026 | $476.65 | $477.48 | $476.65 | $477.48 | $477.48 | 785.00 |
| July 17, 2026 | $476.46 | $476.46 | $476.43 | $476.43 | $476.43 | 638.00 |
| July 17, 2026 | $475.50 | $475.50 | $475.50 | $475.50 | $475.50 | 276.00 |
| July 17, 2026 | $475.55 | $475.55 | $475.22 | $475.22 | $475.22 | 439.00 |
| July 17, 2026 | $475.65 | $476.10 | $475.65 | $476.10 | $476.10 | 744.00 |
| July 17, 2026 | $475.37 | $476.31 | $475.37 | $475.65 | $475.65 | 1.15K |
| July 17, 2026 | $475.08 | $475.08 | $475.08 | $475.08 | $475.08 | 14.00 |
| July 17, 2026 | $475.35 | $475.35 | $475.35 | $475.35 | $475.35 | 231.00 |
| July 17, 2026 | $475.63 | $475.63 | $475.63 | $475.63 | $475.63 | 134.00 |
| July 17, 2026 | $475.63 | $475.63 | $475.63 | $475.63 | $475.63 | 25.00 |
| July 17, 2026 | $474.40 | $475.10 | $474.40 | $475.10 | $475.10 | 2.68K |
| July 17, 2026 | $474.23 | $474.41 | $473.26 | $473.26 | $473.26 | 1.59K |
| July 17, 2026 | $472.86 | $472.86 | $472.86 | $472.86 | $472.86 | 616.00 |
| July 17, 2026 | $473.09 | $473.09 | $472.88 | $472.88 | $472.88 | 801.00 |
| July 17, 2026 | $474.14 | $474.14 | $474.01 | $474.01 | $474.01 | 233.00 |
| July 17, 2026 | $473.60 | $474.10 | $473.60 | $474.10 | $474.10 | 735.00 |
| July 17, 2026 | $471.56 | $473.05 | $471.56 | $473.05 | $473.05 | 1.33K |
| July 17, 2026 | $472.23 | $472.23 | $471.99 | $471.99 | $471.99 | 195.00 |
| July 17, 2026 | $472.92 | $472.97 | $471.54 | $471.54 | $471.54 | 1.46K |
| July 17, 2026 | $473.21 | $473.34 | $473.21 | $473.34 | $473.34 | 543.00 |
| July 17, 2026 | $473.69 | $473.69 | $473.60 | $473.60 | $473.60 | 683.00 |
| July 17, 2026 | $473.63 | $473.63 | $473.19 | $473.19 | $473.19 | 623.00 |
| July 17, 2026 | $472.99 | $473.88 | $472.99 | $473.88 | $473.88 | 1.24K |
| July 17, 2026 | $473.09 | $473.17 | $473.09 | $473.17 | $473.17 | 286.00 |
| July 17, 2026 | $472.77 | $472.92 | $472.77 | $472.92 | $472.92 | 3.36K |
| July 17, 2026 | $473.03 | $473.11 | $473.01 | $473.11 | $473.11 | 596.00 |
| July 17, 2026 | $471.77 | $471.77 | $471.67 | $471.72 | $471.72 | 741.00 |
| July 17, 2026 | $471.95 | $471.95 | $471.95 | $471.95 | $471.95 | 269.00 |
| July 17, 2026 | $472.72 | $472.72 | $472.72 | $472.72 | $472.72 | 174.00 |
| July 17, 2026 | $470.64 | $472.09 | $470.64 | $472.03 | $472.03 | 1.56K |
| July 17, 2026 | $469.72 | $470.04 | $469.71 | $469.73 | $469.73 | 683.00 |
| July 17, 2026 | $470.45 | $470.45 | $469.72 | $469.72 | $469.72 | 47.00 |
| July 17, 2026 | $469.57 | $469.64 | $469.57 | $469.64 | $469.64 | 1.20K |
| July 17, 2026 | $469.55 | $469.67 | $469.55 | $469.67 | $469.67 | 786.00 |
| July 17, 2026 | $468.91 | $468.91 | $468.02 | $468.02 | $468.02 | 718.00 |
| July 17, 2026 | $468.34 | $468.34 | $468.34 | $468.34 | $468.34 | 438.00 |
| July 17, 2026 | $469.32 | $469.32 | $469.32 | $469.32 | $469.32 | 163.00 |
| July 17, 2026 | $469.22 | $469.68 | $469.08 | $469.20 | $469.20 | 427.00 |
| July 17, 2026 | $469.96 | $469.97 | $468.65 | $469.36 | $469.36 | 5.08K |
| July 17, 2026 | $470.57 | $470.57 | $470.06 | $470.09 | $470.09 | 348.00 |
| July 17, 2026 | $470.52 | $471.00 | $470.47 | $470.56 | $470.56 | 743.00 |
| July 17, 2026 | $470.40 | $470.61 | $470.40 | $470.61 | $470.61 | 282.00 |
| July 17, 2026 | $470.47 | $470.58 | $470.47 | $470.58 | $470.58 | 176.00 |
| July 17, 2026 | $470.64 | $471.16 | $470.64 | $471.16 | $471.16 | 782.00 |
| July 17, 2026 | $470.26 | $470.26 | $470.26 | $470.26 | $470.26 | 957.00 |
| July 17, 2026 | $470.26 | $470.60 | $470.00 | $470.60 | $470.60 | 437.00 |
| July 17, 2026 | $471.08 | $471.09 | $470.38 | $470.38 | $470.38 | 615.00 |
| July 17, 2026 | $471.55 | $471.55 | $471.08 | $471.08 | $471.08 | 408.00 |
| July 17, 2026 | $471.58 | $472.03 | $471.45 | $472.01 | $472.01 | 1.14K |
| July 17, 2026 | $471.81 | $472.23 | $471.52 | $471.52 | $471.52 | 1.38K |
| July 17, 2026 | $470.95 | $470.95 | $470.95 | $470.95 | $470.95 | 1.07K |
| July 17, 2026 | $470.96 | $470.96 | $470.96 | $470.96 | $470.96 | 1.33K |
| July 17, 2026 | $471.85 | $472.32 | $470.90 | $470.90 | $470.90 | 887.00 |
| July 17, 2026 | $471.66 | $471.66 | $471.13 | $471.58 | $471.58 | 875.00 |
| July 17, 2026 | $472.61 | $472.61 | $472.61 | $472.61 | $472.61 | 174.00 |
| July 17, 2026 | $473.41 | $473.41 | $472.66 | $472.66 | $472.66 | 590.00 |
| July 17, 2026 | $473.91 | $473.91 | $473.18 | $473.18 | $473.18 | 706.00 |
| July 17, 2026 | $474.06 | $474.06 | $474.04 | $474.04 | $474.04 | 308.00 |
| July 17, 2026 | $474.37 | $474.37 | $473.94 | $473.94 | $473.94 | 632.00 |
| July 17, 2026 | $475.33 | $475.33 | $474.89 | $475.08 | $475.08 | 630.00 |
| July 17, 2026 | $475.27 | $475.27 | $475.15 | $475.15 | $475.15 | 1.30K |
| July 17, 2026 | $474.02 | $474.02 | $473.94 | $473.94 | $473.94 | 2.90K |
| July 17, 2026 | $474.79 | $474.93 | $474.55 | $474.55 | $474.55 | 466.00 |
| July 17, 2026 | $474.55 | $474.55 | $474.55 | $474.55 | $474.55 | 445.00 |
| July 17, 2026 | $474.27 | $474.41 | $474.27 | $474.41 | $474.41 | 1.54K |
| July 17, 2026 | $474.17 | $474.17 | $473.69 | $473.69 | $473.69 | 529.00 |
| July 17, 2026 | $474.34 | $475.00 | $473.98 | $475.00 | $475.00 | 1.10K |
| July 17, 2026 | $472.86 | $473.44 | $471.87 | $473.44 | $473.44 | 660.00 |
| July 17, 2026 | $472.69 | $472.69 | $472.69 | $472.69 | $472.69 | 538.00 |
| July 17, 2026 | $471.42 | $471.42 | $471.32 | $471.32 | $471.32 | 297.00 |
| July 17, 2026 | $470.94 | $470.94 | $470.63 | $470.77 | $470.77 | 544.00 |
| July 17, 2026 | $471.35 | $472.04 | $471.02 | $471.02 | $471.02 | 809.00 |
| July 17, 2026 | $470.93 | $471.27 | $470.93 | $471.27 | $471.27 | 266.00 |
| July 17, 2026 | $471.21 | $471.36 | $470.94 | $471.21 | $471.21 | 865.00 |
| July 17, 2026 | $472.74 | $472.74 | $471.89 | $471.89 | $471.89 | 615.00 |
| July 17, 2026 | $473.09 | $473.09 | $471.80 | $472.36 | $472.36 | 2.59K |
| July 17, 2026 | $472.27 | $473.36 | $472.20 | $473.36 | $473.36 | 1.03K |
| July 17, 2026 | $472.12 | $472.54 | $471.79 | $471.92 | $471.92 | 680.00 |
| July 17, 2026 | $472.11 | $472.11 | $472.11 | $472.11 | $472.11 | 123.00 |
| July 17, 2026 | $471.85 | $471.85 | $471.85 | $471.85 | $471.85 | 418.00 |
| July 17, 2026 | $471.84 | $472.25 | $471.84 | $472.25 | $472.25 | 534.00 |
| July 17, 2026 | $470.54 | $471.20 | $470.54 | $471.20 | $471.20 | 1.02K |
| July 17, 2026 | $468.81 | $470.00 | $468.30 | $469.82 | $469.82 | 2.87K |
| July 17, 2026 | $468.36 | $468.44 | $468.36 | $468.38 | $468.38 | 374.00 |
| July 17, 2026 | $468.60 | $468.61 | $468.60 | $468.61 | $468.61 | 544.00 |
| July 17, 2026 | $467.24 | $468.11 | $467.24 | $468.11 | $468.11 | 1.27K |
| July 17, 2026 | $468.68 | $468.90 | $468.01 | $468.02 | $468.02 | 892.00 |
| July 17, 2026 | $467.84 | $467.85 | $467.55 | $467.55 | $467.55 | 423.00 |
| July 17, 2026 | $468.34 | $468.62 | $467.50 | $467.50 | $467.50 | 1.45K |
| July 17, 2026 | $467.50 | $467.92 | $467.50 | $467.50 | $467.50 | 654.00 |
| July 17, 2026 | $466.96 | $467.42 | $466.74 | $466.74 | $466.74 | 591.00 |
| July 17, 2026 | $467.49 | $468.36 | $467.38 | $467.38 | $467.38 | 1.23K |
| July 17, 2026 | $467.41 | $467.43 | $466.64 | $467.34 | $467.34 | 3.93K |
| July 17, 2026 | $467.41 | $467.41 | $467.27 | $467.27 | $467.27 | 4.84K |
| July 17, 2026 | $467.81 | $467.89 | $466.36 | $466.88 | $466.88 | 194.00 |
| July 17, 2026 | $467.95 | $467.95 | $466.53 | $467.88 | $467.88 | 2.25K |
| July 17, 2026 | $466.05 | $468.69 | $465.84 | $467.96 | $467.96 | 5.37K |
| July 17, 2026 | $465.29 | $466.07 | $465.29 | $466.00 | $466.00 | 2.76K |
| July 17, 2026 | $464.19 | $465.22 | $463.67 | $465.00 | $465.00 | 622.00 |