iShares U.S. Insurance ETF
IAK · AMEX
Market closed$146.10$3.12 (+2.18%)After hours $146.00 · -0.07%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $146.00 | $146.00 | $146.00 | $146.00 | $146.00 | — |
| July 17, 2026 | $145.90 | $145.90 | $145.90 | $145.90 | $145.90 | 1.49K |
| July 17, 2026 | $145.90 | $145.90 | $145.90 | $145.90 | $145.90 | 859.00 |
| July 17, 2026 | $145.99 | $145.99 | $145.99 | $145.99 | $145.99 | 2.14K |
| July 17, 2026 | $146.00 | $146.00 | $146.00 | $146.00 | $146.00 | 389.00 |
| July 17, 2026 | $146.10 | $146.10 | $146.10 | $146.10 | $146.10 | 413.00 |
| July 17, 2026 | $146.10 | $146.10 | $146.10 | $146.10 | $146.10 | 2.73K |
| July 17, 2026 | $146.20 | $146.20 | $146.20 | $146.20 | $146.20 | — |
| July 17, 2026 | $146.10 | $146.10 | $146.10 | $146.10 | $146.10 | 519.59 |
| July 17, 2026 | $146.01 | $146.01 | $146.01 | $146.01 | $146.01 | 184.00 |
| July 17, 2026 | $146.08 | $146.11 | $145.97 | $145.97 | $145.97 | 266.00 |
| July 17, 2026 | $146.11 | $146.13 | $146.00 | $146.11 | $146.11 | 154.00 |
| July 17, 2026 | $146.03 | $146.10 | $145.98 | $146.10 | $146.10 | 85.00 |
| July 17, 2026 | $146.02 | $146.02 | $146.02 | $146.02 | $146.02 | 102.00 |
| July 17, 2026 | $145.92 | $145.95 | $145.86 | $145.86 | $145.86 | 14.00 |
| July 17, 2026 | $145.93 | $145.93 | $145.85 | $145.92 | $145.92 | 41.00 |
| July 17, 2026 | $146.05 | $146.05 | $145.93 | $145.93 | $145.93 | 353.00 |
| July 17, 2026 | $146.05 | $146.06 | $145.98 | $145.98 | $145.98 | 2.14K |
| July 17, 2026 | $145.97 | $145.97 | $145.97 | $145.97 | $145.97 | 80.00 |
| July 17, 2026 | $146.05 | $146.07 | $145.97 | $146.00 | $146.00 | 52.00 |
| July 17, 2026 | $146.01 | $146.08 | $146.01 | $146.07 | $146.07 | 202.00 |
| July 17, 2026 | $146.05 | $146.05 | $146.01 | $146.03 | $146.03 | — |
| July 17, 2026 | $146.00 | $146.00 | $146.00 | $146.00 | $146.00 | 68.00 |
| July 17, 2026 | $145.91 | $145.94 | $145.91 | $145.94 | $145.94 | 222.00 |
| July 17, 2026 | $145.82 | $145.91 | $145.82 | $145.91 | $145.91 | 120.00 |
| July 17, 2026 | $145.88 | $145.91 | $145.82 | $145.82 | $145.82 | 27.00 |
| July 17, 2026 | $145.91 | $145.93 | $145.89 | $145.89 | $145.89 | — |
| July 17, 2026 | $145.83 | $145.83 | $145.83 | $145.83 | $145.83 | 327.00 |
| July 17, 2026 | $145.91 | $145.91 | $145.91 | $145.91 | $145.91 | 101.00 |
| July 17, 2026 | $145.78 | $145.85 | $145.78 | $145.85 | $145.85 | 489.00 |
| July 17, 2026 | $145.79 | $145.79 | $145.79 | $145.79 | $145.79 | 170.00 |
| July 17, 2026 | $145.87 | $145.87 | $145.82 | $145.83 | $145.83 | — |
| July 17, 2026 | $145.85 | $145.89 | $145.82 | $145.87 | $145.87 | 59.00 |
| July 17, 2026 | $145.82 | $145.82 | $145.79 | $145.79 | $145.79 | 835.00 |
| July 17, 2026 | $145.78 | $145.79 | $145.75 | $145.78 | $145.78 | 301.00 |
| July 17, 2026 | $145.73 | $145.73 | $145.72 | $145.72 | $145.72 | 507.00 |
| July 17, 2026 | $145.65 | $145.65 | $145.65 | $145.65 | $145.65 | 383.00 |
| July 17, 2026 | $145.63 | $145.63 | $145.63 | $145.63 | $145.63 | 338.00 |
| July 17, 2026 | $145.72 | $145.72 | $145.72 | $145.72 | $145.72 | 360.00 |
| July 17, 2026 | $145.83 | $145.85 | $145.82 | $145.84 | $145.84 | — |
| July 17, 2026 | $145.86 | $145.87 | $145.85 | $145.86 | $145.86 | 18.00 |
| July 17, 2026 | $145.84 | $145.86 | $145.83 | $145.86 | $145.86 | 110.00 |
| July 17, 2026 | $145.88 | $145.89 | $145.82 | $145.82 | $145.82 | — |
| July 17, 2026 | $145.82 | $145.89 | $145.82 | $145.88 | $145.88 | 74.00 |
| July 17, 2026 | $145.79 | $145.79 | $145.79 | $145.79 | $145.79 | 377.00 |
| July 17, 2026 | $145.75 | $145.75 | $145.75 | $145.75 | $145.75 | 205.00 |
| July 17, 2026 | $145.73 | $145.77 | $145.73 | $145.77 | $145.77 | — |
| July 17, 2026 | $145.72 | $145.73 | $145.68 | $145.72 | $145.72 | 53.00 |
| July 17, 2026 | $145.72 | $145.72 | $145.72 | $145.72 | $145.72 | 552.00 |
| July 17, 2026 | $145.68 | $145.70 | $145.65 | $145.65 | $145.65 | — |
| July 17, 2026 | $145.85 | $145.85 | $145.68 | $145.68 | $145.68 | 14.00 |
| July 17, 2026 | $145.88 | $145.88 | $145.88 | $145.88 | $145.88 | 251.00 |
| July 17, 2026 | $145.81 | $145.84 | $145.81 | $145.84 | $145.84 | 495.00 |
| July 17, 2026 | $145.80 | $145.83 | $145.78 | $145.83 | $145.83 | — |
| July 17, 2026 | $145.82 | $145.86 | $145.78 | $145.78 | $145.78 | 47.00 |
| July 17, 2026 | $145.83 | $145.86 | $145.82 | $145.82 | $145.82 | — |
| July 17, 2026 | $145.83 | $145.87 | $145.83 | $145.85 | $145.85 | 126.00 |
| July 17, 2026 | $145.79 | $145.79 | $145.79 | $145.79 | $145.79 | 15.00 |
| July 17, 2026 | $145.77 | $145.80 | $145.77 | $145.80 | $145.80 | 1.00 |
| July 17, 2026 | $145.77 | $145.78 | $145.77 | $145.78 | $145.78 | 82.00 |
| July 17, 2026 | $145.79 | $145.80 | $145.79 | $145.79 | $145.79 | 26.00 |
| July 17, 2026 | $145.79 | $145.79 | $145.79 | $145.79 | $145.79 | 391.00 |
| July 17, 2026 | $145.77 | $145.83 | $145.77 | $145.80 | $145.80 | — |
| July 17, 2026 | $145.81 | $145.82 | $145.77 | $145.77 | $145.77 | — |
| July 17, 2026 | $145.84 | $145.84 | $145.77 | $145.81 | $145.81 | — |
| July 17, 2026 | $145.86 | $145.89 | $145.84 | $145.84 | $145.84 | — |
| July 17, 2026 | $145.84 | $145.90 | $145.84 | $145.86 | $145.86 | 23.00 |
| July 17, 2026 | $145.77 | $145.81 | $145.77 | $145.81 | $145.81 | 4.00 |
| July 17, 2026 | $145.76 | $145.84 | $145.76 | $145.77 | $145.77 | 355.00 |
| July 17, 2026 | $145.76 | $145.76 | $145.73 | $145.76 | $145.76 | — |
| July 17, 2026 | $145.70 | $145.70 | $145.70 | $145.70 | $145.70 | 625.00 |
| July 17, 2026 | $145.66 | $145.70 | $145.66 | $145.70 | $145.70 | — |
| July 17, 2026 | $145.64 | $145.73 | $145.64 | $145.73 | $145.73 | — |
| July 17, 2026 | $145.65 | $145.67 | $145.65 | $145.67 | $145.67 | 20.00 |
| July 17, 2026 | $145.61 | $145.63 | $145.61 | $145.63 | $145.63 | 400.00 |
| July 17, 2026 | $145.71 | $145.71 | $145.71 | $145.71 | $145.71 | — |
| July 17, 2026 | $145.68 | $145.71 | $145.68 | $145.71 | $145.71 | — |
| July 17, 2026 | $145.65 | $145.70 | $145.65 | $145.68 | $145.68 | — |
| July 17, 2026 | $145.67 | $145.70 | $145.65 | $145.67 | $145.67 | — |
| July 17, 2026 | $145.67 | $145.67 | $145.67 | $145.67 | $145.67 | — |
| July 17, 2026 | $145.65 | $145.67 | $145.65 | $145.67 | $145.67 | — |
| July 17, 2026 | $145.72 | $145.72 | $145.72 | $145.72 | $145.72 | 317.00 |
| July 17, 2026 | $145.71 | $145.71 | $145.65 | $145.65 | $145.65 | 101.00 |
| July 17, 2026 | $145.64 | $145.64 | $145.64 | $145.64 | $145.64 | 3.00 |
| July 17, 2026 | $145.59 | $145.59 | $145.59 | $145.59 | $145.59 | 9.00 |
| July 17, 2026 | $145.63 | $145.63 | $145.63 | $145.63 | $145.63 | 10.00 |
| July 17, 2026 | $145.66 | $145.70 | $145.66 | $145.66 | $145.66 | 130.00 |
| July 17, 2026 | $145.68 | $145.68 | $145.68 | $145.68 | $145.68 | 345.00 |
| July 17, 2026 | $145.64 | $145.64 | $145.64 | $145.64 | $145.64 | 125.00 |
| July 17, 2026 | $145.57 | $145.57 | $145.55 | $145.55 | $145.55 | — |
| July 17, 2026 | $145.51 | $145.54 | $145.51 | $145.54 | $145.54 | 146.00 |
| July 17, 2026 | $145.52 | $145.52 | $145.52 | $145.52 | $145.52 | 298.00 |
| July 17, 2026 | $145.46 | $145.51 | $145.46 | $145.51 | $145.51 | — |
| July 17, 2026 | $145.57 | $145.57 | $145.46 | $145.48 | $145.48 | 15.00 |
| July 17, 2026 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 405.00 |
| July 17, 2026 | $145.49 | $145.49 | $145.49 | $145.49 | $145.49 | 235.00 |
| July 17, 2026 | $145.55 | $145.55 | $145.53 | $145.53 | $145.53 | — |
| July 17, 2026 | $145.53 | $145.53 | $145.53 | $145.53 | $145.53 | 462.00 |
| July 17, 2026 | $145.51 | $145.54 | $145.51 | $145.54 | $145.54 | 634.00 |
| July 17, 2026 | $145.56 | $145.57 | $145.55 | $145.55 | $145.55 | — |
| July 17, 2026 | $145.55 | $145.55 | $145.55 | $145.55 | $145.55 | 478.00 |
| July 17, 2026 | $145.49 | $145.49 | $145.49 | $145.49 | $145.49 | 140.00 |
| July 17, 2026 | $145.60 | $145.60 | $145.60 | $145.60 | $145.60 | 200.00 |
| July 17, 2026 | $145.55 | $145.55 | $145.55 | $145.55 | $145.55 | 1.00 |
| July 17, 2026 | $145.53 | $145.56 | $145.53 | $145.54 | $145.54 | — |
| July 17, 2026 | $145.54 | $145.54 | $145.51 | $145.51 | $145.51 | 49.00 |
| July 17, 2026 | $145.56 | $145.56 | $145.54 | $145.54 | $145.54 | — |
| July 17, 2026 | $145.49 | $145.49 | $145.49 | $145.49 | $145.49 | 612.00 |
| July 17, 2026 | $145.47 | $145.48 | $145.47 | $145.48 | $145.48 | 264.00 |
| July 17, 2026 | $145.45 | $145.46 | $145.41 | $145.41 | $145.41 | — |
| July 17, 2026 | $145.45 | $145.45 | $145.45 | $145.45 | $145.45 | 251.00 |
| July 17, 2026 | $145.43 | $145.43 | $145.43 | $145.43 | $145.43 | 244.00 |
| July 17, 2026 | $145.36 | $145.39 | $145.35 | $145.39 | $145.39 | — |
| July 17, 2026 | $145.38 | $145.41 | $145.38 | $145.41 | $145.41 | — |
| July 17, 2026 | $145.44 | $145.44 | $145.38 | $145.38 | $145.38 | — |
| July 17, 2026 | $145.36 | $145.36 | $145.36 | $145.36 | $145.36 | 354.00 |
| July 17, 2026 | $145.37 | $145.37 | $145.33 | $145.33 | $145.33 | 201.00 |
| July 17, 2026 | $145.37 | $145.37 | $145.33 | $145.33 | $145.33 | — |
| July 17, 2026 | $145.29 | $145.37 | $145.29 | $145.37 | $145.37 | 601.00 |
| July 17, 2026 | $145.37 | $145.37 | $145.27 | $145.33 | $145.33 | 10.00 |
| July 17, 2026 | $145.23 | $145.23 | $145.23 | $145.23 | $145.23 | 286.00 |
| July 17, 2026 | $145.15 | $145.24 | $145.15 | $145.24 | $145.24 | 172.00 |
| July 17, 2026 | $145.18 | $145.18 | $145.18 | $145.18 | $145.18 | 285.00 |
| July 17, 2026 | $145.22 | $145.24 | $145.22 | $145.24 | $145.24 | — |
| July 17, 2026 | $145.27 | $145.27 | $145.27 | $145.27 | $145.27 | 202.00 |
| July 17, 2026 | $145.35 | $145.35 | $145.35 | $145.35 | $145.35 | 352.00 |
| July 17, 2026 | $145.33 | $145.33 | $145.33 | $145.33 | $145.33 | — |
| July 17, 2026 | $145.33 | $145.34 | $145.31 | $145.31 | $145.31 | 693.00 |
| July 17, 2026 | $145.29 | $145.34 | $145.27 | $145.33 | $145.33 | — |
| July 17, 2026 | $145.30 | $145.34 | $145.28 | $145.34 | $145.34 | 112.00 |
| July 17, 2026 | $145.29 | $145.34 | $145.29 | $145.34 | $145.34 | 58.00 |
| July 17, 2026 | $145.30 | $145.35 | $145.27 | $145.27 | $145.27 | — |
| July 17, 2026 | $145.32 | $145.32 | $145.32 | $145.32 | $145.32 | 495.00 |
| July 17, 2026 | $145.34 | $145.35 | $145.34 | $145.35 | $145.35 | — |
| July 17, 2026 | $145.29 | $145.36 | $145.29 | $145.36 | $145.36 | 1.00 |
| July 17, 2026 | $145.21 | $145.31 | $145.20 | $145.31 | $145.31 | 11.00 |
| July 17, 2026 | $145.21 | $145.23 | $145.21 | $145.23 | $145.23 | — |
| July 17, 2026 | $145.32 | $145.32 | $145.20 | $145.20 | $145.20 | — |
| July 17, 2026 | $145.28 | $145.28 | $145.28 | $145.28 | $145.28 | 192.00 |
| July 17, 2026 | $145.28 | $145.28 | $145.26 | $145.26 | $145.26 | — |
| July 17, 2026 | $145.35 | $145.35 | $145.28 | $145.29 | $145.29 | 28.00 |
| July 17, 2026 | $145.41 | $145.42 | $145.38 | $145.40 | $145.40 | 33.00 |
| July 17, 2026 | $145.44 | $145.45 | $145.39 | $145.45 | $145.45 | — |
| July 17, 2026 | $145.49 | $145.53 | $145.48 | $145.48 | $145.48 | 882.00 |
| July 17, 2026 | $145.46 | $145.49 | $145.46 | $145.47 | $145.47 | — |
| July 17, 2026 | $145.55 | $145.55 | $145.50 | $145.50 | $145.50 | — |
| July 17, 2026 | $145.59 | $145.59 | $145.51 | $145.55 | $145.55 | 2.00 |
| July 17, 2026 | $145.57 | $145.57 | $145.57 | $145.57 | $145.57 | 238.00 |
| July 17, 2026 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 141.00 |
| July 17, 2026 | $145.52 | $145.52 | $145.52 | $145.52 | $145.52 | 100.00 |
| July 17, 2026 | $145.52 | $145.52 | $145.52 | $145.52 | $145.52 | 418.00 |
| July 17, 2026 | $145.56 | $145.56 | $145.50 | $145.53 | $145.53 | 111.00 |
| July 17, 2026 | $145.55 | $145.55 | $145.55 | $145.55 | $145.55 | — |
| July 17, 2026 | $145.52 | $145.52 | $145.52 | $145.52 | $145.52 | 233.00 |
| July 17, 2026 | $145.44 | $145.48 | $145.43 | $145.44 | $145.44 | — |
| July 17, 2026 | $145.53 | $145.54 | $145.45 | $145.46 | $145.46 | 17.00 |
| July 17, 2026 | $145.57 | $145.57 | $145.52 | $145.55 | $145.55 | 140.00 |
| July 17, 2026 | $145.57 | $145.57 | $145.57 | $145.57 | $145.57 | 157.00 |
| July 17, 2026 | $145.52 | $145.52 | $145.52 | $145.52 | $145.52 | 522.00 |
| July 17, 2026 | $145.43 | $145.47 | $145.43 | $145.47 | $145.47 | 6.00 |
| July 17, 2026 | $145.41 | $145.47 | $145.41 | $145.47 | $145.47 | 67.00 |
| July 17, 2026 | $145.46 | $145.46 | $145.46 | $145.46 | $145.46 | 273.00 |
| July 17, 2026 | $145.56 | $145.56 | $145.42 | $145.42 | $145.42 | — |
| July 17, 2026 | $145.55 | $145.58 | $145.52 | $145.56 | $145.56 | — |
| July 17, 2026 | $145.52 | $145.58 | $145.52 | $145.58 | $145.58 | — |
| July 17, 2026 | $145.53 | $145.54 | $145.52 | $145.52 | $145.52 | — |
| July 17, 2026 | $145.45 | $145.51 | $145.43 | $145.51 | $145.51 | — |
| July 17, 2026 | $145.39 | $145.45 | $145.39 | $145.45 | $145.45 | — |
| July 17, 2026 | $145.33 | $145.41 | $145.33 | $145.37 | $145.37 | — |
| July 17, 2026 | $145.34 | $145.39 | $145.33 | $145.39 | $145.39 | — |
| July 17, 2026 | $145.41 | $145.41 | $145.34 | $145.34 | $145.34 | — |
| July 17, 2026 | $145.42 | $145.42 | $145.35 | $145.36 | $145.36 | — |
| July 17, 2026 | $145.43 | $145.43 | $145.38 | $145.38 | $145.38 | — |
| July 17, 2026 | $145.43 | $145.43 | $145.43 | $145.43 | $145.43 | 476.00 |
| July 17, 2026 | $145.40 | $145.43 | $145.38 | $145.43 | $145.43 | — |
| July 17, 2026 | $145.34 | $145.40 | $145.33 | $145.40 | $145.40 | — |
| July 17, 2026 | $145.39 | $145.39 | $145.26 | $145.31 | $145.31 | 78.00 |
| July 17, 2026 | $145.28 | $145.35 | $145.26 | $145.32 | $145.32 | — |
| July 17, 2026 | $145.33 | $145.35 | $145.28 | $145.28 | $145.28 | 8.00 |
| July 17, 2026 | $145.22 | $145.34 | $145.22 | $145.27 | $145.27 | 60.00 |
| July 17, 2026 | $145.26 | $145.26 | $145.26 | $145.26 | $145.26 | 577.00 |
| July 17, 2026 | $145.33 | $145.33 | $145.24 | $145.27 | $145.27 | 9.00 |
| July 17, 2026 | $145.29 | $145.35 | $145.25 | $145.35 | $145.35 | 28.00 |
| July 17, 2026 | $145.36 | $145.36 | $145.29 | $145.29 | $145.29 | 6.00 |
| July 17, 2026 | $145.45 | $145.45 | $145.45 | $145.45 | $145.45 | 812.00 |
| July 17, 2026 | $145.43 | $145.43 | $145.43 | $145.43 | $145.43 | 456.00 |
| July 17, 2026 | $145.37 | $145.46 | $145.34 | $145.44 | $145.44 | 16.00 |
| July 17, 2026 | $145.45 | $145.45 | $145.45 | $145.45 | $145.45 | 274.00 |
| July 17, 2026 | $145.41 | $145.41 | $145.41 | $145.41 | $145.41 | 588.00 |
| July 17, 2026 | $145.49 | $145.49 | $145.45 | $145.48 | $145.48 | 315.00 |
| July 17, 2026 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 554.00 |
| July 17, 2026 | $145.37 | $145.46 | $145.37 | $145.46 | $145.46 | — |
| July 17, 2026 | $145.43 | $145.43 | $145.43 | $145.43 | $145.43 | 101.00 |
| July 17, 2026 | $145.37 | $145.41 | $145.33 | $145.41 | $145.41 | — |
| July 17, 2026 | $145.41 | $145.41 | $145.36 | $145.37 | $145.37 | — |
| July 17, 2026 | $145.37 | $145.45 | $145.37 | $145.41 | $145.41 | 146.00 |
| July 17, 2026 | $145.35 | $145.41 | $145.35 | $145.41 | $145.41 | 274.00 |
| July 17, 2026 | $145.30 | $145.30 | $145.30 | $145.30 | $145.30 | 1.11K |
| July 17, 2026 | $145.38 | $145.42 | $145.33 | $145.42 | $145.42 | — |
| July 17, 2026 | $145.44 | $145.44 | $145.44 | $145.44 | $145.44 | 482.00 |
| July 17, 2026 | $145.35 | $145.35 | $145.35 | $145.35 | $145.35 | 743.00 |
| July 17, 2026 | $145.29 | $145.33 | $145.27 | $145.33 | $145.33 | — |
| July 17, 2026 | $145.30 | $145.30 | $145.30 | $145.30 | $145.30 | 202.00 |
| July 17, 2026 | $145.37 | $145.37 | $145.27 | $145.28 | $145.28 | 11.00 |
| July 17, 2026 | $145.37 | $145.37 | $145.37 | $145.37 | $145.37 | 242.00 |
| July 17, 2026 | $145.47 | $145.47 | $145.33 | $145.33 | $145.33 | — |
| July 17, 2026 | $145.49 | $145.49 | $145.42 | $145.45 | $145.45 | 230.00 |
| July 17, 2026 | $145.45 | $145.45 | $145.45 | $145.45 | $145.45 | 50.00 |
| July 17, 2026 | $145.47 | $145.50 | $145.46 | $145.50 | $145.50 | 34.00 |
| July 17, 2026 | $145.43 | $145.47 | $145.42 | $145.44 | $145.44 | 95.00 |
| July 17, 2026 | $145.45 | $145.45 | $145.45 | $145.45 | $145.45 | 539.00 |
| July 17, 2026 | $145.62 | $145.62 | $145.53 | $145.57 | $145.57 | — |
| July 17, 2026 | $145.49 | $145.54 | $145.48 | $145.53 | $145.53 | 29.00 |
| July 17, 2026 | $145.51 | $145.54 | $145.51 | $145.51 | $145.51 | — |
| July 17, 2026 | $145.60 | $145.60 | $145.51 | $145.54 | $145.54 | 77.00 |
| July 17, 2026 | $145.65 | $145.65 | $145.65 | $145.65 | $145.65 | 414.00 |
| July 17, 2026 | $145.64 | $145.64 | $145.64 | $145.64 | $145.64 | 100.00 |
| July 17, 2026 | $145.68 | $145.74 | $145.68 | $145.73 | $145.73 | 17.00 |
| July 17, 2026 | $145.62 | $145.68 | $145.57 | $145.68 | $145.68 | 7.00 |
| July 17, 2026 | $145.65 | $145.68 | $145.61 | $145.65 | $145.65 | — |
| July 17, 2026 | $145.69 | $145.69 | $145.65 | $145.65 | $145.65 | 88.00 |
| July 17, 2026 | $145.77 | $145.80 | $145.69 | $145.69 | $145.69 | — |
| July 17, 2026 | $145.76 | $145.76 | $145.76 | $145.76 | $145.76 | 507.00 |
| July 17, 2026 | $145.71 | $145.71 | $145.71 | $145.71 | $145.71 | 5.00 |
| July 17, 2026 | $145.84 | $145.86 | $145.83 | $145.83 | $145.83 | — |
| July 17, 2026 | $145.82 | $145.88 | $145.82 | $145.85 | $145.85 | — |
| July 17, 2026 | $145.81 | $145.85 | $145.80 | $145.84 | $145.84 | — |
| July 17, 2026 | $145.77 | $145.77 | $145.77 | $145.77 | $145.77 | 200.00 |
| July 17, 2026 | $145.66 | $145.71 | $145.66 | $145.71 | $145.71 | — |
| July 17, 2026 | $145.63 | $145.65 | $145.59 | $145.65 | $145.65 | — |
| July 17, 2026 | $145.69 | $145.71 | $145.69 | $145.71 | $145.71 | — |
| July 17, 2026 | $145.71 | $145.71 | $145.62 | $145.70 | $145.70 | — |
| July 17, 2026 | $145.68 | $145.71 | $145.63 | $145.71 | $145.71 | 1.00 |
| July 17, 2026 | $145.75 | $145.75 | $145.68 | $145.68 | $145.68 | 8.00 |
| July 17, 2026 | $145.63 | $145.70 | $145.62 | $145.66 | $145.66 | 484.00 |
| July 17, 2026 | $145.64 | $145.66 | $145.64 | $145.66 | $145.66 | 509.00 |
| July 17, 2026 | $145.72 | $145.72 | $145.64 | $145.64 | $145.64 | 898.00 |
| July 17, 2026 | $145.68 | $145.78 | $145.68 | $145.76 | $145.76 | 12.00 |
| July 17, 2026 | $145.88 | $145.88 | $145.69 | $145.69 | $145.69 | 29.00 |
| July 17, 2026 | $145.80 | $145.80 | $145.80 | $145.80 | $145.80 | 3.08K |
| July 17, 2026 | $145.85 | $145.85 | $145.85 | $145.85 | $145.85 | 21.00 |
| July 17, 2026 | $145.94 | $145.94 | $145.83 | $145.88 | $145.88 | 20.00 |
| July 17, 2026 | $145.85 | $145.94 | $145.85 | $145.94 | $145.94 | 20.00 |
| July 17, 2026 | $145.85 | $145.85 | $145.85 | $145.85 | $145.85 | 911.00 |
| July 17, 2026 | $145.81 | $145.81 | $145.81 | $145.81 | $145.81 | 4.00 |
| July 17, 2026 | $145.77 | $145.77 | $145.77 | $145.77 | $145.77 | 256.00 |
| July 17, 2026 | $145.68 | $145.84 | $145.68 | $145.84 | $145.84 | — |
| July 17, 2026 | $145.75 | $145.78 | $145.69 | $145.73 | $145.73 | 24.00 |
| July 17, 2026 | $145.81 | $145.81 | $145.67 | $145.72 | $145.72 | — |
| July 17, 2026 | $145.78 | $145.78 | $145.78 | $145.78 | $145.78 | 37.00 |
| July 17, 2026 | $145.83 | $145.86 | $145.80 | $145.81 | $145.81 | — |
| July 17, 2026 | $145.75 | $145.75 | $145.75 | $145.75 | $145.75 | 492.00 |
| July 17, 2026 | $145.71 | $145.71 | $145.71 | $145.71 | $145.71 | 317.00 |
| July 17, 2026 | $145.85 | $145.85 | $145.74 | $145.74 | $145.74 | 666.00 |
| July 17, 2026 | $145.84 | $145.85 | $145.83 | $145.85 | $145.85 | 404.00 |
| July 17, 2026 | $145.89 | $145.90 | $145.83 | $145.88 | $145.88 | 3.00 |
| July 17, 2026 | $146.04 | $146.06 | $145.86 | $145.86 | $145.86 | 22.00 |
| July 17, 2026 | $146.02 | $146.06 | $145.98 | $146.00 | $146.00 | 72.00 |
| July 17, 2026 | $145.99 | $145.99 | $145.99 | $145.99 | $145.99 | 402.00 |
| July 17, 2026 | $146.02 | $146.04 | $146.00 | $146.01 | $146.01 | 45.00 |
| July 17, 2026 | $146.02 | $146.08 | $145.98 | $146.00 | $146.00 | 45.00 |
| July 17, 2026 | $146.04 | $146.04 | $146.04 | $146.04 | $146.04 | 190.00 |
| July 17, 2026 | $146.16 | $146.16 | $146.16 | $146.16 | $146.16 | 316.00 |
| July 17, 2026 | $146.31 | $146.31 | $146.22 | $146.27 | $146.27 | — |
| July 17, 2026 | $146.28 | $146.32 | $146.28 | $146.31 | $146.31 | 26.00 |
| July 17, 2026 | $146.17 | $146.27 | $146.17 | $146.27 | $146.27 | 762.00 |
| July 17, 2026 | $146.24 | $146.24 | $146.24 | $146.24 | $146.24 | 300.00 |
| July 17, 2026 | $146.16 | $146.16 | $146.14 | $146.14 | $146.14 | 277.00 |
| July 17, 2026 | $146.12 | $146.12 | $146.08 | $146.08 | $146.08 | 427.00 |
| July 17, 2026 | $146.28 | $146.29 | $146.16 | $146.17 | $146.17 | — |
| July 17, 2026 | $146.28 | $146.28 | $146.28 | $146.28 | $146.28 | 238.00 |
| July 17, 2026 | $146.31 | $146.31 | $146.31 | $146.31 | $146.31 | 90.00 |
| July 17, 2026 | $146.38 | $146.38 | $146.35 | $146.35 | $146.35 | 349.00 |
| July 17, 2026 | $146.48 | $146.48 | $146.46 | $146.46 | $146.46 | 1.65K |
| July 17, 2026 | $146.48 | $146.53 | $146.44 | $146.53 | $146.53 | 115.00 |
| July 17, 2026 | $146.58 | $146.58 | $146.58 | $146.58 | $146.58 | 90.00 |
| July 17, 2026 | $146.65 | $146.65 | $146.65 | $146.65 | $146.65 | 195.00 |
| July 17, 2026 | $146.66 | $146.66 | $146.58 | $146.58 | $146.58 | 410.00 |
| July 17, 2026 | $146.66 | $146.66 | $146.66 | $146.66 | $146.66 | 599.00 |
| July 17, 2026 | $146.69 | $146.71 | $146.67 | $146.69 | $146.69 | — |
| July 17, 2026 | $146.71 | $146.73 | $146.71 | $146.73 | $146.73 | 775.00 |
| July 17, 2026 | $146.65 | $146.65 | $146.65 | $146.65 | $146.65 | 2.00 |
| July 17, 2026 | $146.65 | $146.65 | $146.65 | $146.65 | $146.65 | 357.00 |
| July 17, 2026 | $146.69 | $146.73 | $146.69 | $146.73 | $146.73 | — |
| July 17, 2026 | $146.63 | $146.73 | $146.63 | $146.69 | $146.69 | 127.00 |
| July 17, 2026 | $146.44 | $146.50 | $146.44 | $146.50 | $146.50 | 95.00 |
| July 17, 2026 | $146.48 | $146.50 | $146.43 | $146.43 | $146.43 | 21.00 |
| July 17, 2026 | $146.49 | $146.49 | $146.41 | $146.41 | $146.41 | 126.00 |
| July 17, 2026 | $146.45 | $146.45 | $146.45 | $146.45 | $146.45 | 264.00 |
| July 17, 2026 | $146.54 | $146.54 | $146.54 | $146.54 | $146.54 | 204.00 |
| July 17, 2026 | $146.51 | $146.53 | $146.51 | $146.51 | $146.51 | — |
| July 17, 2026 | $146.49 | $146.49 | $146.47 | $146.47 | $146.47 | 42.00 |
| July 17, 2026 | $146.49 | $146.49 | $146.41 | $146.48 | $146.48 | 114.00 |
| July 17, 2026 | $146.48 | $146.48 | $146.48 | $146.48 | $146.48 | 659.00 |
| July 17, 2026 | $146.50 | $146.50 | $146.50 | $146.50 | $146.50 | 420.00 |
| July 17, 2026 | $146.54 | $146.54 | $146.54 | $146.54 | $146.54 | 214.00 |
| July 17, 2026 | $146.68 | $146.70 | $146.60 | $146.60 | $146.60 | — |
| July 17, 2026 | $146.66 | $146.66 | $146.66 | $146.66 | $146.66 | 1.00 |
| July 17, 2026 | $146.69 | $146.69 | $146.69 | $146.69 | $146.69 | 427.00 |
| July 17, 2026 | $146.74 | $146.74 | $146.74 | $146.74 | $146.74 | 166.00 |