First Trust Consumer Staples AlphaDEX Fund
FXG · AMEX
Market closed$64.44$-0.290000 (-0.45%)After hours $64.44 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 189.00 |
| July 17, 2026 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 606.00 |
| July 17, 2026 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 1.00 |
| July 17, 2026 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 5.00 |
| July 17, 2026 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 1.00 |
| July 17, 2026 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 145.00 |
| July 17, 2026 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 155.00 |
| July 17, 2026 | $64.51 | $64.54 | $64.42 | $64.53 | $64.53 | 471.00 |
| July 17, 2026 | $64.46 | $64.51 | $64.44 | $64.51 | $64.51 | — |
| July 17, 2026 | $64.40 | $64.46 | $64.40 | $64.46 | $64.46 | — |
| July 17, 2026 | $64.37 | $64.41 | $64.37 | $64.41 | $64.41 | — |
| July 17, 2026 | $64.33 | $64.36 | $64.33 | $64.36 | $64.36 | — |
| July 17, 2026 | $64.36 | $64.36 | $64.33 | $64.33 | $64.33 | — |
| July 17, 2026 | $64.37 | $64.37 | $64.35 | $64.35 | $64.35 | — |
| July 17, 2026 | $64.41 | $64.41 | $64.36 | $64.37 | $64.37 | — |
| July 17, 2026 | $64.42 | $64.43 | $64.41 | $64.41 | $64.41 | — |
| July 17, 2026 | $64.45 | $64.48 | $64.43 | $64.43 | $64.43 | — |
| July 17, 2026 | $64.42 | $64.45 | $64.42 | $64.45 | $64.45 | — |
| July 17, 2026 | $64.44 | $64.45 | $64.42 | $64.42 | $64.42 | — |
| July 17, 2026 | $64.43 | $64.45 | $64.43 | $64.45 | $64.45 | — |
| July 17, 2026 | $64.40 | $64.43 | $64.40 | $64.43 | $64.43 | — |
| July 17, 2026 | $64.43 | $64.43 | $64.40 | $64.40 | $64.40 | — |
| July 17, 2026 | $64.42 | $64.44 | $64.41 | $64.43 | $64.43 | — |
| July 17, 2026 | $64.41 | $64.44 | $64.41 | $64.44 | $64.44 | — |
| July 17, 2026 | $64.38 | $64.41 | $64.38 | $64.40 | $64.40 | — |
| July 17, 2026 | $64.37 | $64.38 | $64.37 | $64.38 | $64.38 | — |
| July 17, 2026 | $64.37 | $64.37 | $64.36 | $64.36 | $64.36 | — |
| July 17, 2026 | $64.38 | $64.39 | $64.37 | $64.37 | $64.37 | — |
| July 17, 2026 | $64.40 | $64.40 | $64.39 | $64.39 | $64.39 | — |
| July 17, 2026 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 113.00 |
| July 17, 2026 | $64.36 | $64.39 | $64.35 | $64.38 | $64.38 | — |
| July 17, 2026 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 112.00 |
| July 17, 2026 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 114.00 |
| July 17, 2026 | $64.34 | $64.34 | $64.32 | $64.34 | $64.34 | — |
| July 17, 2026 | $64.34 | $64.35 | $64.33 | $64.34 | $64.34 | — |
| July 17, 2026 | $64.39 | $64.39 | $64.36 | $64.36 | $64.36 | — |
| July 17, 2026 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 176.00 |
| July 17, 2026 | $64.40 | $64.43 | $64.40 | $64.40 | $64.40 | — |
| July 17, 2026 | $64.37 | $64.40 | $64.37 | $64.40 | $64.40 | — |
| July 17, 2026 | $64.36 | $64.36 | $64.35 | $64.35 | $64.35 | 14.00 |
| July 17, 2026 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 155.00 |
| July 17, 2026 | $64.39 | $64.39 | $64.37 | $64.37 | $64.37 | — |
| July 17, 2026 | $64.39 | $64.40 | $64.39 | $64.39 | $64.39 | — |
| July 17, 2026 | $64.39 | $64.41 | $64.39 | $64.39 | $64.39 | — |
| July 17, 2026 | $64.38 | $64.40 | $64.38 | $64.39 | $64.39 | — |
| July 17, 2026 | $64.37 | $64.37 | $64.37 | $64.37 | $64.37 | — |
| July 17, 2026 | $64.41 | $64.41 | $64.37 | $64.37 | $64.37 | — |
| July 17, 2026 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | — |
| July 17, 2026 | $64.34 | $64.42 | $64.34 | $64.40 | $64.40 | 1.00 |
| July 17, 2026 | $64.34 | $64.34 | $64.34 | $64.34 | $64.34 | — |
| July 17, 2026 | $64.37 | $64.37 | $64.37 | $64.37 | $64.37 | 221.00 |
| July 17, 2026 | $64.35 | $64.35 | $64.34 | $64.34 | $64.34 | — |
| July 17, 2026 | $64.35 | $64.36 | $64.35 | $64.36 | $64.36 | — |
| July 17, 2026 | $64.35 | $64.35 | $64.34 | $64.35 | $64.35 | — |
| July 17, 2026 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | 130.00 |
| July 17, 2026 | $64.35 | $64.35 | $64.34 | $64.34 | $64.34 | — |
| July 17, 2026 | $64.36 | $64.36 | $64.36 | $64.36 | $64.36 | — |
| July 17, 2026 | $64.37 | $64.37 | $64.36 | $64.37 | $64.37 | — |
| July 17, 2026 | $64.34 | $64.38 | $64.34 | $64.38 | $64.38 | — |
| July 17, 2026 | $64.33 | $64.34 | $64.33 | $64.34 | $64.34 | — |
| July 17, 2026 | $64.32 | $64.32 | $64.31 | $64.32 | $64.32 | — |
| July 17, 2026 | $64.30 | $64.32 | $64.30 | $64.32 | $64.32 | — |
| July 17, 2026 | $64.27 | $64.29 | $64.27 | $64.29 | $64.29 | — |
| July 17, 2026 | $64.22 | $64.27 | $64.22 | $64.27 | $64.27 | — |
| July 17, 2026 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 197.00 |
| July 17, 2026 | $64.28 | $64.29 | $64.28 | $64.29 | $64.29 | — |
| July 17, 2026 | $64.28 | $64.28 | $64.28 | $64.28 | $64.28 | — |
| July 17, 2026 | $64.30 | $64.30 | $64.28 | $64.28 | $64.28 | 2.00 |
| July 17, 2026 | $64.28 | $64.29 | $64.28 | $64.29 | $64.29 | — |
| July 17, 2026 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 199.00 |
| July 17, 2026 | $64.26 | $64.28 | $64.26 | $64.28 | $64.28 | — |
| July 17, 2026 | $64.25 | $64.26 | $64.25 | $64.26 | $64.26 | — |
| July 17, 2026 | $64.23 | $64.24 | $64.22 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.25 | $64.25 | $64.23 | $64.23 | $64.23 | — |
| July 17, 2026 | $64.25 | $64.25 | $64.24 | $64.25 | $64.25 | — |
| July 17, 2026 | $64.25 | $64.25 | $64.24 | $64.25 | $64.25 | — |
| July 17, 2026 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | — |
| July 17, 2026 | $64.23 | $64.25 | $64.23 | $64.25 | $64.25 | — |
| July 17, 2026 | $64.24 | $64.24 | $64.24 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.25 | $64.25 | $64.22 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.27 | $64.27 | $64.25 | $64.25 | $64.25 | 22.00 |
| July 17, 2026 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | — |
| July 17, 2026 | $64.23 | $64.26 | $64.23 | $64.26 | $64.26 | 40.00 |
| July 17, 2026 | $64.25 | $64.26 | $64.25 | $64.26 | $64.26 | — |
| July 17, 2026 | $64.23 | $64.23 | $64.23 | $64.23 | $64.23 | 332.00 |
| July 17, 2026 | $64.22 | $64.22 | $64.21 | $64.22 | $64.22 | — |
| July 17, 2026 | $64.21 | $64.24 | $64.21 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | — |
| July 17, 2026 | $64.19 | $64.20 | $64.19 | $64.20 | $64.20 | — |
| July 17, 2026 | $64.18 | $64.19 | $64.18 | $64.18 | $64.18 | — |
| July 17, 2026 | $64.19 | $64.19 | $64.19 | $64.19 | $64.19 | — |
| July 17, 2026 | $64.19 | $64.19 | $64.19 | $64.19 | $64.19 | — |
| July 17, 2026 | $64.21 | $64.21 | $64.19 | $64.20 | $64.20 | — |
| July 17, 2026 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | — |
| July 17, 2026 | $64.19 | $64.20 | $64.19 | $64.20 | $64.20 | — |
| July 17, 2026 | $64.20 | $64.20 | $64.19 | $64.19 | $64.19 | — |
| July 17, 2026 | $64.20 | $64.20 | $64.19 | $64.20 | $64.20 | — |
| July 17, 2026 | $64.21 | $64.21 | $64.19 | $64.19 | $64.19 | — |
| July 17, 2026 | $64.22 | $64.22 | $64.21 | $64.21 | $64.21 | — |
| July 17, 2026 | $64.23 | $64.23 | $64.22 | $64.22 | $64.22 | — |
| July 17, 2026 | $64.25 | $64.25 | $64.24 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.27 | $64.30 | $64.24 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.26 | $64.30 | $64.26 | $64.27 | $64.27 | — |
| July 17, 2026 | $64.26 | $64.30 | $64.26 | $64.27 | $64.27 | — |
| July 17, 2026 | $64.25 | $64.27 | $64.25 | $64.27 | $64.27 | — |
| July 17, 2026 | $64.24 | $64.24 | $64.23 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.23 | $64.24 | $64.23 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.22 | $64.24 | $64.22 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.23 | $64.23 | $64.22 | $64.22 | $64.22 | — |
| July 17, 2026 | $64.24 | $64.24 | $64.22 | $64.22 | $64.22 | — |
| July 17, 2026 | $64.25 | $64.25 | $64.24 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.23 | $64.26 | $64.23 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.25 | $64.25 | $64.22 | $64.23 | $64.23 | — |
| July 17, 2026 | $64.20 | $64.25 | $64.20 | $64.23 | $64.23 | — |
| July 17, 2026 | $64.18 | $64.21 | $64.18 | $64.21 | $64.21 | — |
| July 17, 2026 | $64.19 | $64.19 | $64.18 | $64.18 | $64.18 | — |
| July 17, 2026 | $64.19 | $64.20 | $64.19 | $64.19 | $64.19 | — |
| July 17, 2026 | $64.19 | $64.20 | $64.17 | $64.19 | $64.19 | — |
| July 17, 2026 | $64.12 | $64.16 | $64.12 | $64.16 | $64.16 | — |
| July 17, 2026 | $64.13 | $64.13 | $64.12 | $64.12 | $64.12 | — |
| July 17, 2026 | $64.13 | $64.13 | $64.12 | $64.12 | $64.12 | — |
| July 17, 2026 | $64.14 | $64.15 | $64.14 | $64.14 | $64.14 | — |
| July 17, 2026 | $64.11 | $64.14 | $64.11 | $64.14 | $64.14 | — |
| July 17, 2026 | $64.12 | $64.13 | $64.11 | $64.11 | $64.11 | — |
| July 17, 2026 | $64.08 | $64.11 | $64.08 | $64.11 | $64.11 | — |
| July 17, 2026 | $64.06 | $64.07 | $64.06 | $64.07 | $64.07 | — |
| July 17, 2026 | $64.06 | $64.06 | $64.06 | $64.06 | $64.06 | — |
| July 17, 2026 | $64.07 | $64.07 | $64.06 | $64.06 | $64.06 | — |
| July 17, 2026 | $64.09 | $64.09 | $64.08 | $64.08 | $64.08 | — |
| July 17, 2026 | $64.12 | $64.12 | $64.09 | $64.09 | $64.09 | — |
| July 17, 2026 | $64.13 | $64.13 | $64.13 | $64.13 | $64.13 | — |
| July 17, 2026 | $64.12 | $64.13 | $64.12 | $64.13 | $64.13 | — |
| July 17, 2026 | $64.12 | $64.12 | $64.12 | $64.12 | $64.12 | — |
| July 17, 2026 | $64.12 | $64.13 | $64.12 | $64.12 | $64.12 | — |
| July 17, 2026 | $64.11 | $64.11 | $64.10 | $64.10 | $64.10 | — |
| July 17, 2026 | $64.13 | $64.13 | $64.12 | $64.12 | $64.12 | — |
| July 17, 2026 | $64.15 | $64.15 | $64.13 | $64.13 | $64.13 | — |
| July 17, 2026 | $64.22 | $64.22 | $64.16 | $64.16 | $64.16 | — |
| July 17, 2026 | $64.22 | $64.22 | $64.22 | $64.22 | $64.22 | — |
| July 17, 2026 | $64.21 | $64.23 | $64.20 | $64.23 | $64.23 | — |
| July 17, 2026 | $64.23 | $64.23 | $64.19 | $64.20 | $64.20 | — |
| July 17, 2026 | $64.24 | $64.24 | $64.20 | $64.20 | $64.20 | — |
| July 17, 2026 | $64.21 | $64.23 | $64.20 | $64.21 | $64.21 | — |
| July 17, 2026 | $64.19 | $64.21 | $64.18 | $64.21 | $64.21 | — |
| July 17, 2026 | $64.18 | $64.18 | $64.17 | $64.17 | $64.17 | — |
| July 17, 2026 | $64.19 | $64.19 | $64.18 | $64.18 | $64.18 | — |
| July 17, 2026 | $64.17 | $64.18 | $64.17 | $64.18 | $64.18 | — |
| July 17, 2026 | $64.18 | $64.18 | $64.17 | $64.18 | $64.18 | — |
| July 17, 2026 | $64.18 | $64.18 | $64.17 | $64.18 | $64.18 | — |
| July 17, 2026 | $64.16 | $64.18 | $64.16 | $64.16 | $64.16 | — |
| July 17, 2026 | $64.16 | $64.17 | $64.15 | $64.17 | $64.17 | — |
| July 17, 2026 | $64.18 | $64.18 | $64.16 | $64.16 | $64.16 | — |
| July 17, 2026 | $64.18 | $64.19 | $64.18 | $64.18 | $64.18 | — |
| July 17, 2026 | $64.13 | $64.13 | $64.13 | $64.13 | $64.13 | — |
| July 17, 2026 | $64.18 | $64.19 | $64.16 | $64.16 | $64.16 | — |
| July 17, 2026 | $64.22 | $64.22 | $64.18 | $64.18 | $64.18 | — |
| July 17, 2026 | $64.20 | $64.23 | $64.20 | $64.22 | $64.22 | — |
| July 17, 2026 | $64.22 | $64.22 | $64.20 | $64.20 | $64.20 | — |
| July 17, 2026 | $64.22 | $64.22 | $64.21 | $64.21 | $64.21 | — |
| July 17, 2026 | $64.23 | $64.23 | $64.22 | $64.22 | $64.22 | — |
| July 17, 2026 | $64.23 | $64.23 | $64.22 | $64.22 | $64.22 | — |
| July 17, 2026 | $64.24 | $64.25 | $64.23 | $64.23 | $64.23 | — |
| July 17, 2026 | $64.22 | $64.24 | $64.22 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.22 | $64.22 | $64.21 | $64.22 | $64.22 | — |
| July 17, 2026 | $64.17 | $64.21 | $64.17 | $64.21 | $64.21 | — |
| July 17, 2026 | $64.17 | $64.19 | $64.17 | $64.17 | $64.17 | — |
| July 17, 2026 | $64.20 | $64.20 | $64.18 | $64.18 | $64.18 | — |
| July 17, 2026 | $64.21 | $64.22 | $64.20 | $64.20 | $64.20 | — |
| July 17, 2026 | $64.22 | $64.23 | $64.21 | $64.21 | $64.21 | — |
| July 17, 2026 | $64.25 | $64.25 | $64.23 | $64.23 | $64.23 | — |
| July 17, 2026 | $64.26 | $64.26 | $64.25 | $64.25 | $64.25 | — |
| July 17, 2026 | $64.27 | $64.27 | $64.25 | $64.26 | $64.26 | — |
| July 17, 2026 | $64.31 | $64.31 | $64.27 | $64.27 | $64.27 | — |
| July 17, 2026 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | — |
| July 17, 2026 | $64.34 | $64.34 | $64.32 | $64.33 | $64.33 | — |
| July 17, 2026 | $64.34 | $64.35 | $64.34 | $64.34 | $64.34 | — |
| July 17, 2026 | $64.35 | $64.35 | $64.33 | $64.33 | $64.33 | — |
| July 17, 2026 | $64.34 | $64.36 | $64.34 | $64.35 | $64.35 | — |
| July 17, 2026 | $64.34 | $64.34 | $64.32 | $64.34 | $64.34 | — |
| July 17, 2026 | $64.33 | $64.34 | $64.33 | $64.33 | $64.33 | — |
| July 17, 2026 | $64.34 | $64.34 | $64.33 | $64.34 | $64.34 | — |
| July 17, 2026 | $64.31 | $64.34 | $64.31 | $64.34 | $64.34 | — |
| July 17, 2026 | $64.30 | $64.31 | $64.30 | $64.31 | $64.31 | — |
| July 17, 2026 | $64.30 | $64.31 | $64.30 | $64.31 | $64.31 | — |
| July 17, 2026 | $64.33 | $64.33 | $64.31 | $64.31 | $64.31 | — |
| July 17, 2026 | $64.34 | $64.34 | $64.33 | $64.33 | $64.33 | — |
| July 17, 2026 | $64.33 | $64.36 | $64.33 | $64.33 | $64.33 | — |
| July 17, 2026 | $64.33 | $64.34 | $64.32 | $64.34 | $64.34 | — |
| July 17, 2026 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | — |
| July 17, 2026 | $64.35 | $64.36 | $64.33 | $64.33 | $64.33 | — |
| July 17, 2026 | $64.40 | $64.40 | $64.35 | $64.35 | $64.35 | — |
| July 17, 2026 | $64.37 | $64.39 | $64.36 | $64.39 | $64.39 | — |
| July 17, 2026 | $64.39 | $64.39 | $64.36 | $64.36 | $64.36 | — |
| July 17, 2026 | $64.43 | $64.43 | $64.39 | $64.39 | $64.39 | — |
| July 17, 2026 | $64.43 | $64.43 | $64.43 | $64.43 | $64.43 | — |
| July 17, 2026 | $64.45 | $64.45 | $64.44 | $64.44 | $64.44 | — |
| July 17, 2026 | $64.47 | $64.47 | $64.45 | $64.45 | $64.45 | — |
| July 17, 2026 | $64.46 | $64.47 | $64.45 | $64.47 | $64.47 | — |
| July 17, 2026 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | — |
| July 17, 2026 | $64.48 | $64.48 | $64.46 | $64.46 | $64.46 | — |
| July 17, 2026 | $64.48 | $64.48 | $64.48 | $64.48 | $64.48 | — |
| July 17, 2026 | $64.50 | $64.50 | $64.47 | $64.47 | $64.47 | — |
| July 17, 2026 | $64.51 | $64.51 | $64.50 | $64.50 | $64.50 | — |
| July 17, 2026 | $64.51 | $64.51 | $64.48 | $64.48 | $64.48 | — |
| July 17, 2026 | $64.53 | $64.53 | $64.51 | $64.52 | $64.52 | — |
| July 17, 2026 | $64.53 | $64.53 | $64.53 | $64.53 | $64.53 | — |
| July 17, 2026 | $64.53 | $64.53 | $64.52 | $64.52 | $64.52 | — |
| July 17, 2026 | $64.54 | $64.54 | $64.53 | $64.54 | $64.54 | — |
| July 17, 2026 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | — |
| July 17, 2026 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | — |
| July 17, 2026 | $64.58 | $64.58 | $64.57 | $64.57 | $64.57 | — |
| July 17, 2026 | $64.62 | $64.62 | $64.59 | $64.59 | $64.59 | — |
| July 17, 2026 | $64.64 | $64.64 | $64.62 | $64.62 | $64.62 | — |
| July 17, 2026 | $64.64 | $64.65 | $64.64 | $64.65 | $64.65 | — |
| July 17, 2026 | $64.61 | $64.64 | $64.60 | $64.64 | $64.64 | — |
| July 17, 2026 | $64.64 | $64.65 | $64.62 | $64.62 | $64.62 | — |
| July 17, 2026 | $64.67 | $64.67 | $64.65 | $64.65 | $64.65 | — |
| July 17, 2026 | $64.70 | $64.70 | $64.67 | $64.68 | $64.68 | — |
| July 17, 2026 | $64.72 | $64.72 | $64.69 | $64.69 | $64.69 | — |
| July 17, 2026 | $64.73 | $64.73 | $64.72 | $64.72 | $64.72 | — |
| July 17, 2026 | $64.71 | $64.73 | $64.71 | $64.73 | $64.73 | — |
| July 17, 2026 | $64.69 | $64.71 | $64.69 | $64.71 | $64.71 | — |
| July 17, 2026 | $64.69 | $64.70 | $64.69 | $64.69 | $64.69 | — |
| July 17, 2026 | $64.69 | $64.69 | $64.67 | $64.68 | $64.68 | — |
| July 17, 2026 | $64.68 | $64.69 | $64.66 | $64.69 | $64.69 | — |
| July 17, 2026 | $64.69 | $64.69 | $64.67 | $64.67 | $64.67 | — |
| July 17, 2026 | $64.68 | $64.69 | $64.68 | $64.68 | $64.68 | — |
| July 17, 2026 | $64.68 | $64.69 | $64.68 | $64.69 | $64.69 | — |
| July 17, 2026 | $64.75 | $64.75 | $64.67 | $64.68 | $64.68 | — |
| July 17, 2026 | $64.69 | $64.70 | $64.69 | $64.69 | $64.69 | — |
| July 17, 2026 | $64.69 | $64.69 | $64.69 | $64.69 | $64.69 | — |
| July 17, 2026 | $64.70 | $64.70 | $64.68 | $64.68 | $64.68 | — |
| July 17, 2026 | $64.72 | $64.72 | $64.70 | $64.70 | $64.70 | — |
| July 17, 2026 | $64.70 | $64.71 | $64.70 | $64.71 | $64.71 | — |
| July 17, 2026 | $64.74 | $64.74 | $64.71 | $64.71 | $64.71 | — |
| July 17, 2026 | $64.75 | $64.75 | $64.74 | $64.75 | $64.75 | — |
| July 17, 2026 | $64.75 | $64.76 | $64.75 | $64.75 | $64.75 | — |
| July 17, 2026 | $64.76 | $64.77 | $64.75 | $64.75 | $64.75 | — |
| July 17, 2026 | $64.77 | $64.78 | $64.75 | $64.77 | $64.77 | — |
| July 17, 2026 | $64.77 | $64.78 | $64.77 | $64.77 | $64.77 | — |
| July 17, 2026 | $64.78 | $64.78 | $64.77 | $64.77 | $64.77 | — |
| July 17, 2026 | $64.73 | $64.78 | $64.73 | $64.78 | $64.78 | — |
| July 17, 2026 | $64.75 | $64.75 | $64.73 | $64.73 | $64.73 | — |
| July 17, 2026 | $64.79 | $64.79 | $64.75 | $64.75 | $64.75 | — |
| July 17, 2026 | $64.83 | $64.83 | $64.79 | $64.79 | $64.79 | — |
| July 17, 2026 | $64.80 | $64.83 | $64.80 | $64.83 | $64.83 | — |
| July 17, 2026 | $64.78 | $64.80 | $64.78 | $64.80 | $64.80 | — |
| July 17, 2026 | $64.74 | $64.77 | $64.74 | $64.76 | $64.76 | — |
| July 17, 2026 | $64.76 | $64.76 | $64.74 | $64.74 | $64.74 | — |
| July 17, 2026 | $64.79 | $64.79 | $64.76 | $64.76 | $64.76 | — |
| July 17, 2026 | $64.82 | $64.82 | $64.80 | $64.81 | $64.81 | — |
| July 17, 2026 | $64.82 | $64.82 | $64.81 | $64.81 | $64.81 | — |
| July 17, 2026 | $64.85 | $64.85 | $64.82 | $64.82 | $64.82 | — |
| July 17, 2026 | $64.87 | $64.87 | $64.85 | $64.85 | $64.85 | — |
| July 17, 2026 | $64.87 | $64.87 | $64.86 | $64.87 | $64.87 | — |
| July 17, 2026 | $64.89 | $64.89 | $64.87 | $64.88 | $64.88 | — |
| July 17, 2026 | $64.90 | $64.90 | $64.88 | $64.89 | $64.89 | — |
| July 17, 2026 | $64.94 | $64.94 | $64.91 | $64.91 | $64.91 | — |
| July 17, 2026 | $64.93 | $64.94 | $64.92 | $64.94 | $64.94 | — |
| July 17, 2026 | $65.02 | $65.02 | $64.95 | $64.96 | $64.96 | — |
| July 17, 2026 | $65.02 | $65.03 | $65.02 | $65.03 | $65.03 | — |
| July 17, 2026 | $65.00 | $65.02 | $65.00 | $65.02 | $65.02 | — |
| July 17, 2026 | $65.02 | $65.03 | $65.00 | $65.01 | $65.01 | — |
| July 17, 2026 | $65.04 | $65.04 | $65.02 | $65.02 | $65.02 | — |
| July 17, 2026 | $65.02 | $65.02 | $65.01 | $65.01 | $65.01 | — |
| July 17, 2026 | $65.02 | $65.04 | $65.02 | $65.02 | $65.02 | — |
| July 17, 2026 | $65.03 | $65.03 | $65.01 | $65.01 | $65.01 | — |
| July 17, 2026 | $65.06 | $65.08 | $65.03 | $65.03 | $65.03 | — |
| July 17, 2026 | $65.13 | $65.13 | $65.06 | $65.06 | $65.06 | — |
| July 17, 2026 | $65.18 | $65.18 | $65.12 | $65.12 | $65.12 | — |
| July 17, 2026 | $65.17 | $65.18 | $65.17 | $65.18 | $65.18 | — |
| July 17, 2026 | $65.20 | $65.20 | $65.18 | $65.18 | $65.18 | — |
| July 17, 2026 | $65.21 | $65.21 | $65.19 | $65.20 | $65.20 | — |
| July 17, 2026 | $65.20 | $65.22 | $65.20 | $65.20 | $65.20 | — |
| July 17, 2026 | $65.16 | $65.19 | $65.16 | $65.19 | $65.19 | — |
| July 17, 2026 | $65.18 | $65.19 | $65.17 | $65.17 | $65.17 | — |
| July 17, 2026 | $65.20 | $65.20 | $65.18 | $65.18 | $65.18 | — |
| July 17, 2026 | $65.21 | $65.21 | $65.19 | $65.20 | $65.20 | — |
| July 17, 2026 | $65.22 | $65.23 | $65.22 | $65.23 | $65.23 | — |
| July 17, 2026 | $65.20 | $65.21 | $65.20 | $65.21 | $65.21 | — |
| July 17, 2026 | $65.19 | $65.21 | $65.19 | $65.21 | $65.21 | — |
| July 17, 2026 | $65.17 | $65.18 | $65.17 | $65.18 | $65.18 | — |
| July 17, 2026 | $65.19 | $65.19 | $65.17 | $65.17 | $65.17 | — |
| July 17, 2026 | $65.19 | $65.19 | $65.18 | $65.19 | $65.19 | — |
| July 17, 2026 | $65.19 | $65.20 | $65.19 | $65.20 | $65.20 | — |
| July 17, 2026 | $65.19 | $65.19 | $65.18 | $65.19 | $65.19 | — |
| July 17, 2026 | $65.20 | $65.20 | $65.20 | $65.20 | $65.20 | — |
| July 17, 2026 | $65.19 | $65.20 | $65.19 | $65.20 | $65.20 | — |
| July 17, 2026 | $65.18 | $65.18 | $65.13 | $65.17 | $65.17 | — |
| July 17, 2026 | $65.18 | $65.18 | $65.18 | $65.18 | $65.18 | — |
| July 17, 2026 | $65.18 | $65.19 | $65.17 | $65.17 | $65.17 | — |
| July 17, 2026 | $65.19 | $65.19 | $65.18 | $65.18 | $65.18 | — |
| July 17, 2026 | $65.22 | $65.22 | $65.16 | $65.16 | $65.16 | — |
| July 17, 2026 | $65.20 | $65.21 | $65.20 | $65.21 | $65.21 | — |
| July 17, 2026 | $65.22 | $65.22 | $65.21 | $65.21 | $65.21 | — |
| July 17, 2026 | $65.23 | $65.23 | $65.21 | $65.22 | $65.22 | — |
| July 17, 2026 | $65.27 | $65.27 | $65.22 | $65.23 | $65.23 | — |
| July 17, 2026 | $65.28 | $65.30 | $65.28 | $65.28 | $65.28 | — |
| July 17, 2026 | $65.29 | $65.29 | $65.28 | $65.28 | $65.28 | — |
| July 17, 2026 | $65.30 | $65.30 | $65.29 | $65.29 | $65.29 | — |