iShares U.S. Regional Banks ETF
IAT · AMEX
Market closed$64.26$-0.950000 (-1.46%)After hours $64.26 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 1.00 |
| July 17, 2026 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 3.00 |
| July 17, 2026 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 885.00 |
| July 17, 2026 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 2.03K |
| July 17, 2026 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 1.86K |
| July 17, 2026 | $64.24 | $64.25 | $64.21 | $64.23 | $64.23 | 4.00K |
| July 17, 2026 | $64.21 | $64.36 | $64.21 | $64.22 | $64.22 | 2.27K |
| July 17, 2026 | $64.28 | $64.28 | $64.22 | $64.23 | $64.23 | 2.87K |
| July 17, 2026 | $64.22 | $64.27 | $64.22 | $64.25 | $64.25 | 1.12K |
| July 17, 2026 | $64.27 | $64.27 | $64.21 | $64.21 | $64.21 | 1.59K |
| July 17, 2026 | $64.23 | $64.25 | $64.11 | $64.25 | $64.25 | 1.07K |
| July 17, 2026 | $64.29 | $64.29 | $64.25 | $64.26 | $64.26 | 116.36 |
| July 17, 2026 | $64.30 | $64.33 | $64.27 | $64.29 | $64.29 | 232.00 |
| July 17, 2026 | $64.29 | $64.42 | $64.29 | $64.33 | $64.33 | 521.00 |
| July 17, 2026 | $64.28 | $64.30 | $64.28 | $64.30 | $64.30 | 107.00 |
| July 17, 2026 | $64.40 | $64.40 | $64.28 | $64.29 | $64.29 | 276.00 |
| July 17, 2026 | $64.39 | $64.39 | $64.29 | $64.30 | $64.30 | 51.00 |
| July 17, 2026 | $64.25 | $64.29 | $64.24 | $64.29 | $64.29 | 261.00 |
| July 17, 2026 | $64.22 | $64.27 | $64.22 | $64.24 | $64.24 | 222.00 |
| July 17, 2026 | $64.21 | $64.34 | $64.20 | $64.20 | $64.20 | 791.76 |
| July 17, 2026 | $64.17 | $64.19 | $64.17 | $64.19 | $64.19 | — |
| July 17, 2026 | $64.16 | $64.17 | $64.16 | $64.17 | $64.17 | — |
| July 17, 2026 | $64.18 | $64.29 | $64.16 | $64.16 | $64.16 | — |
| July 17, 2026 | $64.17 | $64.29 | $64.16 | $64.18 | $64.18 | — |
| July 17, 2026 | $64.16 | $64.17 | $64.15 | $64.17 | $64.17 | — |
| July 17, 2026 | $64.12 | $64.13 | $64.11 | $64.13 | $64.13 | 101.24 |
| July 17, 2026 | $64.16 | $64.16 | $64.13 | $64.15 | $64.15 | — |
| July 17, 2026 | $64.16 | $64.18 | $64.15 | $64.15 | $64.15 | 328.00 |
| July 17, 2026 | $64.11 | $64.15 | $64.11 | $64.15 | $64.15 | — |
| July 17, 2026 | $64.10 | $64.12 | $64.10 | $64.12 | $64.12 | — |
| July 17, 2026 | $64.08 | $64.08 | $64.05 | $64.08 | $64.08 | 140.00 |
| July 17, 2026 | $64.08 | $64.21 | $64.08 | $64.09 | $64.09 | 127.00 |
| July 17, 2026 | $64.07 | $64.07 | $64.05 | $64.07 | $64.07 | — |
| July 17, 2026 | $64.07 | $64.07 | $64.07 | $64.07 | $64.07 | 425.00 |
| July 17, 2026 | $64.11 | $64.11 | $64.08 | $64.08 | $64.08 | 377.00 |
| July 17, 2026 | $64.11 | $64.14 | $64.10 | $64.11 | $64.11 | 65.00 |
| July 17, 2026 | $64.15 | $64.15 | $64.11 | $64.12 | $64.12 | 17.00 |
| July 17, 2026 | $64.15 | $64.15 | $64.12 | $64.15 | $64.15 | — |
| July 17, 2026 | $64.11 | $64.15 | $64.11 | $64.15 | $64.15 | 206.00 |
| July 17, 2026 | $64.03 | $64.12 | $64.03 | $64.11 | $64.11 | 454.76 |
| July 17, 2026 | $64.05 | $64.07 | $64.03 | $64.03 | $64.03 | 2.24 |
| July 17, 2026 | $64.09 | $64.11 | $64.05 | $64.05 | $64.05 | 34.00 |
| July 17, 2026 | $64.05 | $64.09 | $64.05 | $64.06 | $64.06 | 297.00 |
| July 17, 2026 | $64.09 | $64.09 | $64.05 | $64.08 | $64.08 | 853.00 |
| July 17, 2026 | $64.10 | $64.16 | $64.07 | $64.12 | $64.12 | 262.00 |
| July 17, 2026 | $64.10 | $64.18 | $64.10 | $64.18 | $64.18 | 224.00 |
| July 17, 2026 | $64.20 | $64.21 | $64.16 | $64.17 | $64.17 | 477.00 |
| July 17, 2026 | $64.16 | $64.20 | $64.16 | $64.20 | $64.20 | 854.00 |
| July 17, 2026 | $64.06 | $64.16 | $64.06 | $64.16 | $64.16 | 300.00 |
| July 17, 2026 | $64.06 | $64.13 | $64.06 | $64.12 | $64.12 | 356.00 |
| July 17, 2026 | $64.18 | $64.18 | $64.06 | $64.07 | $64.07 | 552.00 |
| July 17, 2026 | $64.17 | $64.19 | $64.17 | $64.18 | $64.18 | 706.00 |
| July 17, 2026 | $64.30 | $64.30 | $64.16 | $64.18 | $64.18 | 476.00 |
| July 17, 2026 | $64.06 | $64.16 | $64.06 | $64.16 | $64.16 | 2.74K |
| July 17, 2026 | $64.17 | $64.17 | $64.07 | $64.12 | $64.12 | 1.77K |
| July 17, 2026 | $64.30 | $64.30 | $64.16 | $64.17 | $64.17 | 5.32K |
| July 17, 2026 | $64.16 | $64.31 | $64.16 | $64.31 | $64.31 | 203.00 |
| July 17, 2026 | $64.16 | $64.17 | $64.15 | $64.15 | $64.15 | 818.00 |
| July 17, 2026 | $64.12 | $64.17 | $64.12 | $64.14 | $64.14 | 800.00 |
| July 17, 2026 | $63.98 | $64.14 | $63.98 | $64.11 | $64.11 | — |
| July 17, 2026 | $64.13 | $64.13 | $64.11 | $64.12 | $64.12 | 58.00 |
| July 17, 2026 | $64.12 | $64.15 | $64.12 | $64.15 | $64.15 | 200.00 |
| July 17, 2026 | $64.12 | $64.15 | $64.11 | $64.15 | $64.15 | 421.95 |
| July 17, 2026 | $64.09 | $64.12 | $64.09 | $64.12 | $64.12 | 504.05 |
| July 17, 2026 | $64.18 | $64.18 | $64.12 | $64.15 | $64.15 | 1.00K |
| July 17, 2026 | $64.17 | $64.18 | $64.17 | $64.18 | $64.18 | 247.00 |
| July 17, 2026 | $64.09 | $64.15 | $64.09 | $64.09 | $64.09 | 23.00 |
| July 17, 2026 | $64.17 | $64.17 | $64.09 | $64.15 | $64.15 | 501.00 |
| July 17, 2026 | $64.15 | $64.17 | $64.15 | $64.17 | $64.17 | — |
| July 17, 2026 | $64.16 | $64.30 | $64.13 | $64.14 | $64.14 | 300.00 |
| July 17, 2026 | $64.16 | $64.30 | $64.15 | $64.16 | $64.16 | 261.00 |
| July 17, 2026 | $64.17 | $64.17 | $64.07 | $64.16 | $64.16 | 300.00 |
| July 17, 2026 | $64.19 | $64.19 | $64.17 | $64.17 | $64.17 | 400.00 |
| July 17, 2026 | $64.22 | $64.35 | $64.20 | $64.21 | $64.21 | 481.00 |
| July 17, 2026 | $64.08 | $64.22 | $64.08 | $64.22 | $64.22 | 381.00 |
| July 17, 2026 | $64.22 | $64.22 | $64.08 | $64.08 | $64.08 | 411.00 |
| July 17, 2026 | $64.22 | $64.22 | $64.20 | $64.22 | $64.22 | 386.00 |
| July 17, 2026 | $64.31 | $64.33 | $64.19 | $64.33 | $64.33 | 400.00 |
| July 17, 2026 | $64.16 | $64.18 | $64.16 | $64.18 | $64.18 | 220.00 |
| July 17, 2026 | $64.16 | $64.17 | $64.15 | $64.16 | $64.16 | 194.00 |
| July 17, 2026 | $64.13 | $64.16 | $64.13 | $64.16 | $64.16 | 376.00 |
| July 17, 2026 | $64.09 | $64.14 | $64.09 | $64.14 | $64.14 | 50.00 |
| July 17, 2026 | $64.15 | $64.17 | $64.09 | $64.09 | $64.09 | 100.00 |
| July 17, 2026 | $64.09 | $64.09 | $64.07 | $64.09 | $64.09 | — |
| July 17, 2026 | $64.17 | $64.19 | $64.17 | $64.17 | $64.17 | 147.00 |
| July 17, 2026 | $64.18 | $64.18 | $64.17 | $64.17 | $64.17 | — |
| July 17, 2026 | $64.16 | $64.18 | $64.07 | $64.18 | $64.18 | 946.00 |
| July 17, 2026 | $64.16 | $64.26 | $64.16 | $64.26 | $64.26 | — |
| July 17, 2026 | $64.27 | $64.27 | $64.08 | $64.16 | $64.16 | — |
| July 17, 2026 | $64.09 | $64.27 | $64.09 | $64.27 | $64.27 | — |
| July 17, 2026 | $64.09 | $64.20 | $64.09 | $64.20 | $64.20 | — |
| July 17, 2026 | $64.21 | $64.21 | $64.21 | $64.21 | $64.21 | — |
| July 17, 2026 | $64.19 | $64.29 | $64.19 | $64.21 | $64.21 | 220.00 |
| July 17, 2026 | $64.22 | $64.29 | $64.20 | $64.20 | $64.20 | 154.00 |
| July 17, 2026 | $64.07 | $64.21 | $64.07 | $64.21 | $64.21 | 476.00 |
| July 17, 2026 | $64.18 | $64.18 | $64.16 | $64.16 | $64.16 | 105.00 |
| July 17, 2026 | $64.14 | $64.17 | $64.14 | $64.16 | $64.16 | 1.32K |
| July 17, 2026 | $64.19 | $64.27 | $64.16 | $64.18 | $64.18 | 230.63 |
| July 17, 2026 | $64.08 | $64.19 | $64.08 | $64.19 | $64.19 | 14.37 |
| July 17, 2026 | $64.19 | $64.19 | $64.08 | $64.08 | $64.08 | 1.84K |
| July 17, 2026 | $64.23 | $64.23 | $64.08 | $64.08 | $64.08 | 138.00 |
| July 17, 2026 | $64.24 | $64.24 | $64.22 | $64.23 | $64.23 | — |
| July 17, 2026 | $64.25 | $64.25 | $64.22 | $64.24 | $64.24 | 666.00 |
| July 17, 2026 | $64.23 | $64.25 | $64.23 | $64.24 | $64.24 | — |
| July 17, 2026 | $64.19 | $64.24 | $64.19 | $64.23 | $64.23 | 738.00 |
| July 17, 2026 | $64.21 | $64.22 | $64.21 | $64.21 | $64.21 | 688.00 |
| July 17, 2026 | $64.25 | $64.25 | $64.11 | $64.24 | $64.24 | 99.00 |
| July 17, 2026 | $64.24 | $64.26 | $64.24 | $64.25 | $64.25 | 538.00 |
| July 17, 2026 | $64.23 | $64.23 | $64.10 | $64.23 | $64.23 | — |
| July 17, 2026 | $64.12 | $64.23 | $64.11 | $64.23 | $64.23 | 800.00 |
| July 17, 2026 | $64.29 | $64.29 | $64.11 | $64.25 | $64.25 | 424.07 |
| July 17, 2026 | $64.28 | $64.38 | $64.27 | $64.29 | $64.29 | 879.93 |
| July 17, 2026 | $64.26 | $64.26 | $64.25 | $64.26 | $64.26 | 352.00 |
| July 17, 2026 | $64.28 | $64.28 | $64.12 | $64.12 | $64.12 | — |
| July 17, 2026 | $64.13 | $64.29 | $64.13 | $64.28 | $64.28 | — |
| July 17, 2026 | $64.29 | $64.29 | $64.28 | $64.29 | $64.29 | 830.00 |
| July 17, 2026 | $64.25 | $64.27 | $64.25 | $64.27 | $64.27 | — |
| July 17, 2026 | $64.23 | $64.24 | $64.23 | $64.24 | $64.24 | 200.00 |
| July 17, 2026 | $64.23 | $64.23 | $64.23 | $64.23 | $64.23 | 100.00 |
| July 17, 2026 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 1.23K |
| July 17, 2026 | $64.22 | $64.22 | $64.22 | $64.22 | $64.22 | 400.00 |
| July 17, 2026 | $64.24 | $64.24 | $64.23 | $64.23 | $64.23 | 401.00 |
| July 17, 2026 | $64.25 | $64.26 | $64.25 | $64.26 | $64.26 | 907.00 |
| July 17, 2026 | $64.21 | $64.23 | $64.21 | $64.23 | $64.23 | 1.48K |
| July 17, 2026 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 1.70K |
| July 17, 2026 | $64.24 | $64.27 | $64.22 | $64.22 | $64.22 | 222.00 |
| July 17, 2026 | $64.10 | $64.27 | $64.10 | $64.27 | $64.27 | — |
| July 17, 2026 | $64.23 | $64.23 | $64.23 | $64.23 | $64.23 | 463.00 |
| July 17, 2026 | $64.27 | $64.27 | $64.27 | $64.27 | $64.27 | 332.00 |
| July 17, 2026 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 83.00 |
| July 17, 2026 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 747.00 |
| July 17, 2026 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | 300.00 |
| July 17, 2026 | $64.27 | $64.39 | $64.27 | $64.39 | $64.39 | — |
| July 17, 2026 | $64.42 | $64.42 | $64.27 | $64.27 | $64.27 | — |
| July 17, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | $64.38 | 1.43K |
| July 17, 2026 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 27.00 |
| July 17, 2026 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 277.00 |
| July 17, 2026 | $64.41 | $64.41 | $64.41 | $64.41 | $64.41 | 100.00 |
| July 17, 2026 | $64.31 | $64.42 | $64.31 | $64.42 | $64.42 | — |
| July 17, 2026 | $64.43 | $64.43 | $64.43 | $64.43 | $64.43 | 272.00 |
| July 17, 2026 | $64.41 | $64.41 | $64.41 | $64.41 | $64.41 | 141.00 |
| July 17, 2026 | $64.43 | $64.43 | $64.43 | $64.43 | $64.43 | 112.00 |
| July 17, 2026 | $64.59 | $64.59 | $64.44 | $64.45 | $64.45 | 80.00 |
| July 17, 2026 | $64.33 | $64.45 | $64.33 | $64.45 | $64.45 | 135.00 |
| July 17, 2026 | $64.46 | $64.46 | $64.33 | $64.44 | $64.44 | — |
| July 17, 2026 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 296.00 |
| July 17, 2026 | $64.50 | $64.50 | $64.48 | $64.48 | $64.48 | 401.00 |
| July 17, 2026 | $64.52 | $64.52 | $64.51 | $64.51 | $64.51 | 400.00 |
| July 17, 2026 | $64.53 | $64.54 | $64.53 | $64.54 | $64.54 | 483.00 |
| July 17, 2026 | $64.55 | $64.56 | $64.55 | $64.55 | $64.55 | — |
| July 17, 2026 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 140.00 |
| July 17, 2026 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 440.00 |
| July 17, 2026 | $64.54 | $64.54 | $64.53 | $64.53 | $64.53 | 540.00 |
| July 17, 2026 | $64.51 | $64.53 | $64.51 | $64.53 | $64.53 | — |
| July 17, 2026 | $64.65 | $64.65 | $64.51 | $64.51 | $64.51 | — |
| July 17, 2026 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 100.00 |
| July 17, 2026 | $64.49 | $64.53 | $64.49 | $64.53 | $64.53 | — |
| July 17, 2026 | $64.52 | $64.52 | $64.48 | $64.49 | $64.49 | — |
| July 17, 2026 | $64.48 | $64.49 | $64.48 | $64.49 | $64.49 | 250.00 |
| July 17, 2026 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 137.00 |
| July 17, 2026 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 636.00 |
| July 17, 2026 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 798.00 |
| July 17, 2026 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 1.17K |
| July 17, 2026 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 101.00 |
| July 17, 2026 | $64.46 | $64.46 | $64.45 | $64.45 | $64.45 | 401.00 |
| July 17, 2026 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 700.00 |
| July 17, 2026 | $64.50 | $64.53 | $64.48 | $64.48 | $64.48 | — |
| July 17, 2026 | $64.49 | $64.53 | $64.49 | $64.53 | $64.53 | — |
| July 17, 2026 | $64.50 | $64.50 | $64.49 | $64.49 | $64.49 | — |
| July 17, 2026 | $64.49 | $64.49 | $64.49 | $64.49 | $64.49 | 141.00 |
| July 17, 2026 | $64.30 | $64.48 | $64.30 | $64.47 | $64.47 | 80.00 |
| July 17, 2026 | $64.47 | $64.47 | $64.47 | $64.47 | $64.47 | 100.00 |
| July 17, 2026 | $64.57 | $64.57 | $64.44 | $64.47 | $64.47 | — |
| July 17, 2026 | $64.41 | $64.41 | $64.41 | $64.41 | $64.41 | 205.00 |
| July 17, 2026 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | — |
| July 17, 2026 | $64.36 | $64.36 | $64.36 | $64.36 | $64.36 | 100.00 |
| July 17, 2026 | $64.37 | $64.37 | $64.37 | $64.37 | $64.37 | 376.00 |
| July 17, 2026 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 112.00 |
| July 17, 2026 | $64.31 | $64.32 | $64.31 | $64.32 | $64.32 | 80.00 |
| July 17, 2026 | $64.41 | $64.41 | $64.41 | $64.41 | $64.41 | 427.00 |
| July 17, 2026 | $64.34 | $64.43 | $64.32 | $64.43 | $64.43 | — |
| July 17, 2026 | $64.45 | $64.45 | $64.32 | $64.34 | $64.34 | 63.00 |
| July 17, 2026 | $64.43 | $64.45 | $64.43 | $64.45 | $64.45 | 207.00 |
| July 17, 2026 | $64.46 | $64.46 | $64.34 | $64.43 | $64.43 | — |
| July 17, 2026 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | 470.00 |
| July 17, 2026 | $64.60 | $64.60 | $64.48 | $64.48 | $64.48 | — |
| July 17, 2026 | $64.48 | $64.48 | $64.48 | $64.48 | $64.48 | 540.00 |
| July 17, 2026 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 200.00 |
| July 17, 2026 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 240.00 |
| July 17, 2026 | $64.34 | $64.47 | $64.34 | $64.47 | $64.47 | — |
| July 17, 2026 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 200.00 |
| July 17, 2026 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 103.00 |
| July 17, 2026 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 55.00 |
| July 17, 2026 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 758.00 |
| July 17, 2026 | $64.50 | $64.51 | $64.50 | $64.51 | $64.51 | — |
| July 17, 2026 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 110.00 |
| July 17, 2026 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | 278.00 |
| July 17, 2026 | $64.47 | $64.47 | $64.47 | $64.47 | $64.47 | 1.55K |
| July 17, 2026 | $64.50 | $64.50 | $64.49 | $64.49 | $64.49 | 274.00 |
| July 17, 2026 | $64.51 | $64.58 | $64.51 | $64.58 | $64.58 | — |
| July 17, 2026 | $64.50 | $64.50 | $64.49 | $64.49 | $64.49 | 501.00 |
| July 17, 2026 | $64.49 | $64.50 | $64.49 | $64.50 | $64.50 | — |
| July 17, 2026 | $64.48 | $64.49 | $64.48 | $64.49 | $64.49 | — |
| July 17, 2026 | $64.48 | $64.49 | $64.48 | $64.49 | $64.49 | 103.00 |
| July 17, 2026 | $64.47 | $64.47 | $64.46 | $64.46 | $64.46 | 347.00 |
| July 17, 2026 | $64.50 | $64.50 | $64.48 | $64.49 | $64.49 | 63.00 |
| July 17, 2026 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 50.00 |
| July 17, 2026 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 331.00 |
| July 17, 2026 | $64.32 | $64.48 | $64.32 | $64.48 | $64.48 | 161.00 |
| July 17, 2026 | $64.45 | $64.45 | $64.33 | $64.33 | $64.33 | — |
| July 17, 2026 | $64.48 | $64.48 | $64.44 | $64.47 | $64.47 | — |
| July 17, 2026 | $64.62 | $64.62 | $64.48 | $64.48 | $64.48 | — |
| July 17, 2026 | $64.47 | $64.61 | $64.47 | $64.48 | $64.48 | — |
| July 17, 2026 | $64.48 | $64.48 | $64.48 | $64.48 | $64.48 | 383.00 |
| July 17, 2026 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 105.00 |
| July 17, 2026 | $64.48 | $64.48 | $64.47 | $64.47 | $64.47 | — |
| July 17, 2026 | $64.46 | $64.49 | $64.46 | $64.48 | $64.48 | — |
| July 17, 2026 | $64.46 | $64.47 | $64.33 | $64.47 | $64.47 | 355.00 |
| July 17, 2026 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 139.00 |
| July 17, 2026 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | 616.00 |
| July 17, 2026 | $64.34 | $64.48 | $64.34 | $64.48 | $64.48 | — |
| July 17, 2026 | $64.49 | $64.49 | $64.35 | $64.35 | $64.35 | — |
| July 17, 2026 | $64.49 | $64.49 | $64.49 | $64.49 | $64.49 | — |
| July 17, 2026 | $64.49 | $64.49 | $64.49 | $64.49 | $64.49 | 100.00 |
| July 17, 2026 | $64.46 | $64.46 | $64.45 | $64.45 | $64.45 | 260.00 |
| July 17, 2026 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 278.00 |
| July 17, 2026 | $64.51 | $64.51 | $64.48 | $64.48 | $64.48 | — |
| July 17, 2026 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 1.00K |
| July 17, 2026 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 195.00 |
| July 17, 2026 | $64.53 | $64.56 | $64.53 | $64.54 | $64.54 | 1.00 |
| July 17, 2026 | $64.55 | $64.55 | $64.53 | $64.54 | $64.54 | — |
| July 17, 2026 | $64.55 | $64.56 | $64.55 | $64.55 | $64.55 | — |
| July 17, 2026 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 426.00 |
| July 17, 2026 | $64.66 | $64.66 | $64.52 | $64.54 | $64.54 | — |
| July 17, 2026 | $64.52 | $64.67 | $64.52 | $64.66 | $64.66 | — |
| July 17, 2026 | $64.51 | $64.53 | $64.51 | $64.53 | $64.53 | 39.00 |
| July 17, 2026 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 184.00 |
| July 17, 2026 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 730.00 |
| July 17, 2026 | $64.43 | $64.43 | $64.43 | $64.43 | $64.43 | 100.00 |
| July 17, 2026 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 812.00 |
| July 17, 2026 | $64.48 | $64.48 | $64.48 | $64.48 | $64.48 | 259.00 |
| July 17, 2026 | $64.48 | $64.48 | $64.48 | $64.48 | $64.48 | 238.00 |
| July 17, 2026 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 100.00 |
| July 17, 2026 | $64.53 | $64.53 | $64.51 | $64.51 | $64.51 | 502.00 |
| July 17, 2026 | $64.53 | $64.53 | $64.53 | $64.53 | $64.53 | 1.13K |
| July 17, 2026 | $64.56 | $64.56 | $64.55 | $64.55 | $64.55 | 510.00 |
| July 17, 2026 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 233.00 |
| July 17, 2026 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 1.27K |
| July 17, 2026 | $64.59 | $64.59 | $64.59 | $64.59 | $64.59 | 212.00 |
| July 17, 2026 | $64.63 | $64.63 | $64.62 | $64.63 | $64.63 | — |
| July 17, 2026 | $64.61 | $64.61 | $64.61 | $64.61 | $64.61 | 200.00 |
| July 17, 2026 | $64.63 | $64.63 | $64.63 | $64.63 | $64.63 | 1.71K |
| July 17, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 230.00 |
| July 17, 2026 | $64.66 | $64.66 | $64.66 | $64.66 | $64.66 | 1.12K |
| July 17, 2026 | $64.64 | $64.65 | $64.64 | $64.65 | $64.65 | 131.00 |
| July 17, 2026 | $64.62 | $64.62 | $64.61 | $64.61 | $64.61 | 972.00 |
| July 17, 2026 | $64.62 | $64.62 | $64.62 | $64.62 | $64.62 | 687.00 |
| July 17, 2026 | $64.63 | $64.63 | $64.63 | $64.63 | $64.63 | 709.00 |
| July 17, 2026 | $64.63 | $64.63 | $64.63 | $64.63 | $64.63 | 1.00K |
| July 17, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 451.00 |
| July 17, 2026 | $64.71 | $64.71 | $64.71 | $64.71 | $64.71 | 1.06K |
| July 17, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 346.00 |
| July 17, 2026 | $64.65 | $64.78 | $64.65 | $64.66 | $64.66 | — |
| July 17, 2026 | $64.64 | $64.64 | $64.64 | $64.64 | $64.64 | 551.00 |
| July 17, 2026 | $64.63 | $64.63 | $64.63 | $64.63 | $64.63 | 100.00 |
| July 17, 2026 | $64.63 | $64.63 | $64.63 | $64.63 | $64.63 | 287.00 |
| July 17, 2026 | $64.64 | $64.64 | $64.61 | $64.61 | $64.61 | 1.52K |
| July 17, 2026 | $64.69 | $64.70 | $64.66 | $64.66 | $64.66 | 1.66K |
| July 17, 2026 | $64.68 | $64.68 | $64.68 | $64.68 | $64.68 | 207.00 |
| July 17, 2026 | $64.69 | $64.69 | $64.66 | $64.66 | $64.66 | 1.47K |
| July 17, 2026 | $64.88 | $64.88 | $64.74 | $64.75 | $64.75 | 409.60 |
| July 17, 2026 | $64.76 | $64.76 | $64.74 | $64.74 | $64.74 | 207.00 |
| July 17, 2026 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 460.00 |
| July 17, 2026 | $64.78 | $64.78 | $64.76 | $64.76 | $64.76 | 793.00 |
| July 17, 2026 | $64.82 | $64.82 | $64.81 | $64.81 | $64.81 | — |
| July 17, 2026 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 206.00 |
| July 17, 2026 | $64.75 | $64.82 | $64.75 | $64.82 | $64.82 | 103.00 |
| July 17, 2026 | $64.79 | $64.79 | $64.79 | $64.79 | $64.79 | 203.00 |
| July 17, 2026 | $64.81 | $64.82 | $64.80 | $64.82 | $64.82 | 678.00 |
| July 17, 2026 | $64.96 | $64.96 | $64.75 | $64.75 | $64.75 | 3.00 |
| July 17, 2026 | $64.84 | $64.85 | $64.84 | $64.85 | $64.85 | 455.00 |
| July 17, 2026 | $64.83 | $64.84 | $64.76 | $64.84 | $64.84 | — |
| July 17, 2026 | $64.95 | $64.96 | $64.83 | $64.83 | $64.83 | 1.00 |
| July 17, 2026 | $64.82 | $64.83 | $64.81 | $64.83 | $64.83 | — |
| July 17, 2026 | $64.83 | $64.83 | $64.83 | $64.83 | $64.83 | 17.00 |
| July 17, 2026 | $64.77 | $64.77 | $64.77 | $64.77 | $64.77 | 1.58K |
| July 17, 2026 | $64.83 | $64.83 | $64.80 | $64.80 | $64.80 | 74.00 |
| July 17, 2026 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 226.00 |
| July 17, 2026 | $64.86 | $64.86 | $64.85 | $64.85 | $64.85 | 1.34K |
| July 17, 2026 | $64.90 | $64.90 | $64.79 | $64.89 | $64.89 | 254.00 |
| July 17, 2026 | $64.91 | $64.91 | $64.91 | $64.91 | $64.91 | 100.00 |
| July 17, 2026 | $64.86 | $64.86 | $64.86 | $64.86 | $64.86 | 631.00 |
| July 17, 2026 | $64.78 | $64.90 | $64.78 | $64.87 | $64.87 | — |
| July 17, 2026 | $64.95 | $64.95 | $64.78 | $64.78 | $64.78 | 101.00 |
| July 17, 2026 | $64.95 | $64.95 | $64.95 | $64.95 | $64.95 | 279.00 |
| July 17, 2026 | $64.99 | $65.02 | $64.99 | $65.01 | $65.01 | 4.00 |
| July 17, 2026 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 152.00 |
| July 17, 2026 | $65.03 | $65.03 | $64.99 | $65.00 | $65.00 | — |
| July 17, 2026 | $65.15 | $65.17 | $65.03 | $65.03 | $65.03 | 125.00 |
| July 17, 2026 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 225.00 |