ICF International, Inc.
ICFI · NASDAQ
Market closed$78.86$-2.18 (-2.69%)After hours $78.86 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $78.86 | $78.86 | $78.86 | $78.86 | $78.86 | 65.00 |
| July 17, 2026 | $78.86 | $78.86 | $78.86 | $78.86 | $78.86 | 677.00 |
| July 17, 2026 | $78.86 | $78.86 | $78.86 | $78.86 | $78.86 | 26.31K |
| July 17, 2026 | $78.85 | $78.93 | $78.81 | $78.93 | $78.93 | 7.34K |
| July 17, 2026 | $78.91 | $78.93 | $78.81 | $78.81 | $78.81 | 3.55K |
| July 17, 2026 | $78.92 | $79.07 | $78.76 | $78.76 | $78.76 | 2.56K |
| July 17, 2026 | $78.78 | $78.80 | $78.78 | $78.80 | $78.80 | 503.42 |
| July 17, 2026 | $78.79 | $78.80 | $78.74 | $78.74 | $78.74 | 2.14K |
| July 17, 2026 | $78.88 | $78.88 | $78.85 | $78.86 | $78.86 | 1.55K |
| July 17, 2026 | $78.86 | $78.94 | $78.80 | $78.94 | $78.94 | 2.59K |
| July 17, 2026 | $78.91 | $78.92 | $78.79 | $78.88 | $78.88 | 1.30K |
| July 17, 2026 | $78.86 | $78.91 | $78.86 | $78.91 | $78.91 | 694.42 |
| July 17, 2026 | $78.80 | $79.00 | $78.80 | $78.90 | $78.90 | 1.56K |
| July 17, 2026 | $79.07 | $79.07 | $79.02 | $79.02 | $79.02 | 239.58 |
| July 17, 2026 | $78.84 | $79.02 | $78.75 | $78.75 | $78.75 | 332.00 |
| July 17, 2026 | $78.75 | $79.02 | $78.75 | $79.02 | $79.02 | 472.42 |
| July 17, 2026 | $78.88 | $78.88 | $78.88 | $78.88 | $78.88 | 2.00 |
| July 17, 2026 | $79.01 | $79.07 | $79.01 | $79.02 | $79.02 | 153.00 |
| July 17, 2026 | $79.00 | $79.02 | $78.85 | $78.85 | $78.85 | 67.00 |
| July 17, 2026 | $78.85 | $79.02 | $78.85 | $78.85 | $78.85 | 21.58 |
| July 17, 2026 | $79.05 | $79.05 | $78.84 | $78.85 | $78.85 | 109.42 |
| July 17, 2026 | $79.08 | $79.10 | $79.02 | $79.04 | $79.04 | 161.58 |
| July 17, 2026 | $78.95 | $79.11 | $78.95 | $79.11 | $79.11 | 175.00 |
| July 17, 2026 | $78.98 | $79.02 | $78.95 | $78.95 | $78.95 | 9.42 |
| July 17, 2026 | $78.84 | $79.02 | $78.84 | $79.01 | $79.01 | 190.58 |
| July 17, 2026 | $79.10 | $79.12 | $78.86 | $79.02 | $79.02 | 56.00 |
| July 17, 2026 | $79.01 | $79.10 | $78.98 | $78.98 | $78.98 | 1.13K |
| July 17, 2026 | $79.21 | $79.30 | $79.06 | $79.08 | $79.08 | 670.58 |
| July 17, 2026 | $79.22 | $79.23 | $79.19 | $79.19 | $79.19 | 131.00 |
| July 17, 2026 | $79.18 | $79.30 | $79.18 | $79.30 | $79.30 | 335.42 |
| July 17, 2026 | $79.18 | $79.20 | $79.18 | $79.18 | $79.18 | 56.58 |
| July 17, 2026 | $79.18 | $79.19 | $79.12 | $79.19 | $79.19 | 166.00 |
| July 17, 2026 | $79.18 | $79.18 | $79.12 | $79.18 | $79.18 | 30.42 |
| July 17, 2026 | $79.18 | $79.29 | $79.17 | $79.22 | $79.22 | 565.00 |
| July 17, 2026 | $79.21 | $79.21 | $79.15 | $79.15 | $79.15 | 1.35K |
| July 17, 2026 | $79.22 | $79.30 | $79.22 | $79.30 | $79.30 | 130.00 |
| July 17, 2026 | $79.30 | $79.30 | $79.19 | $79.30 | $79.30 | 58.58 |
| July 17, 2026 | $79.19 | $79.30 | $79.11 | $79.30 | $79.30 | 83.00 |
| July 17, 2026 | $79.17 | $79.30 | $79.17 | $79.18 | $79.18 | 1.43K |
| July 17, 2026 | $79.32 | $79.32 | $79.20 | $79.20 | $79.20 | 2.17K |
| July 17, 2026 | $79.22 | $79.32 | $79.19 | $79.19 | $79.19 | 56.00 |
| July 17, 2026 | $79.32 | $79.32 | $79.21 | $79.25 | $79.25 | 66.00 |
| July 17, 2026 | $79.32 | $79.32 | $79.26 | $79.32 | $79.32 | 41.00 |
| July 17, 2026 | $79.19 | $79.22 | $79.19 | $79.19 | $79.19 | 40.00 |
| July 17, 2026 | $79.19 | $79.27 | $79.19 | $79.20 | $79.20 | 8.00 |
| July 17, 2026 | $79.14 | $79.39 | $79.14 | $79.39 | $79.39 | 59.00 |
| July 17, 2026 | $79.21 | $79.34 | $79.19 | $79.19 | $79.19 | 117.00 |
| July 17, 2026 | $79.21 | $79.30 | $79.19 | $79.30 | $79.30 | 23.58 |
| July 17, 2026 | $79.21 | $79.21 | $79.19 | $79.19 | $79.19 | 299.00 |
| July 17, 2026 | $79.20 | $79.34 | $79.19 | $79.34 | $79.34 | 321.00 |
| July 17, 2026 | $79.26 | $79.36 | $79.00 | $79.20 | $79.20 | 341.07 |
| July 17, 2026 | $79.36 | $79.40 | $79.36 | $79.36 | $79.36 | 202.00 |
| July 17, 2026 | $79.36 | $79.36 | $79.36 | $79.36 | $79.36 | 54.00 |
| July 17, 2026 | $79.62 | $79.62 | $79.18 | $79.62 | $79.62 | 46.00 |
| July 17, 2026 | $79.62 | $79.62 | $79.42 | $79.62 | $79.62 | 518.00 |
| July 17, 2026 | $79.62 | $79.62 | $79.59 | $79.59 | $79.59 | 79.00 |
| July 17, 2026 | $79.60 | $79.62 | $79.60 | $79.62 | $79.62 | 102.00 |
| July 17, 2026 | $79.60 | $79.63 | $79.60 | $79.61 | $79.61 | 52.93 |
| July 17, 2026 | $79.60 | $79.71 | $79.53 | $79.60 | $79.60 | 14.00 |
| July 17, 2026 | $79.53 | $79.60 | $79.41 | $79.60 | $79.60 | 92.00 |
| July 17, 2026 | $79.56 | $79.56 | $79.51 | $79.53 | $79.53 | 1.55K |
| July 17, 2026 | $79.72 | $79.72 | $79.70 | $79.72 | $79.72 | 74.93 |
| July 17, 2026 | $79.61 | $79.74 | $79.61 | $79.72 | $79.72 | 375.07 |
| July 17, 2026 | $79.76 | $79.76 | $79.72 | $79.72 | $79.72 | 26.93 |
| July 17, 2026 | $79.66 | $79.75 | $79.66 | $79.75 | $79.75 | 108.07 |
| July 17, 2026 | $79.76 | $79.76 | $79.75 | $79.75 | $79.75 | 321.00 |
| July 17, 2026 | $79.66 | $79.76 | $79.66 | $79.68 | $79.68 | 107.93 |
| July 17, 2026 | $79.58 | $79.74 | $79.58 | $79.66 | $79.66 | 266.07 |
| July 17, 2026 | $79.58 | $79.69 | $79.56 | $79.57 | $79.57 | 113.00 |
| July 17, 2026 | $79.57 | $79.57 | $79.56 | $79.56 | $79.56 | 37.00 |
| July 17, 2026 | $79.57 | $79.57 | $79.56 | $79.56 | $79.56 | 91.00 |
| July 17, 2026 | $79.59 | $79.64 | $79.50 | $79.64 | $79.64 | 13.00 |
| July 17, 2026 | $79.65 | $79.65 | $79.47 | $79.57 | $79.57 | 35.00 |
| July 17, 2026 | $79.57 | $79.65 | $79.57 | $79.65 | $79.65 | 86.00 |
| July 17, 2026 | $79.57 | $79.57 | $79.55 | $79.56 | $79.56 | 10.00 |
| July 17, 2026 | $79.57 | $79.62 | $79.55 | $79.55 | $79.55 | 45.00 |
| July 17, 2026 | $79.55 | $79.61 | $79.55 | $79.55 | $79.55 | 35.93 |
| July 17, 2026 | $79.45 | $79.64 | $79.45 | $79.61 | $79.61 | 50.00 |
| July 17, 2026 | $79.43 | $79.45 | $79.43 | $79.45 | $79.45 | 52.07 |
| July 17, 2026 | $79.44 | $79.63 | $79.41 | $79.41 | $79.41 | 70.00 |
| July 17, 2026 | $79.41 | $79.44 | $79.41 | $79.41 | $79.41 | 442.00 |
| July 17, 2026 | $79.42 | $79.46 | $79.42 | $79.42 | $79.42 | 8.00 |
| July 17, 2026 | $79.51 | $79.56 | $79.39 | $79.55 | $79.55 | 58.93 |
| July 17, 2026 | $79.56 | $79.56 | $79.56 | $79.56 | $79.56 | 14.00 |
| July 17, 2026 | $79.54 | $79.56 | $79.54 | $79.56 | $79.56 | 38.00 |
| July 17, 2026 | $79.38 | $79.53 | $79.38 | $79.53 | $79.53 | 327.00 |
| July 17, 2026 | $79.38 | $79.61 | $79.38 | $79.53 | $79.53 | 433.19 |
| July 17, 2026 | $79.49 | $79.49 | $79.38 | $79.38 | $79.38 | 297.00 |
| July 17, 2026 | $79.58 | $79.64 | $79.52 | $79.64 | $79.64 | — |
| July 17, 2026 | $79.64 | $79.64 | $79.64 | $79.64 | $79.64 | — |
| July 17, 2026 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | — |
| July 17, 2026 | $79.62 | $79.62 | $79.49 | $79.49 | $79.49 | 187.00 |
| July 17, 2026 | $79.73 | $79.73 | $79.73 | $79.73 | $79.73 | 151.81 |
| July 17, 2026 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 88.19 |
| July 17, 2026 | $79.73 | $79.73 | $79.73 | $79.73 | $79.73 | 7.00 |
| July 17, 2026 | $79.81 | $79.81 | $79.67 | $79.67 | $79.67 | 1.85K |
| July 17, 2026 | $79.83 | $79.83 | $79.83 | $79.83 | $79.83 | 20.19 |
| July 17, 2026 | $79.82 | $79.82 | $79.82 | $79.82 | $79.82 | 484.00 |
| July 17, 2026 | $79.97 | $79.97 | $79.76 | $79.76 | $79.76 | 308.81 |
| July 17, 2026 | $79.97 | $79.97 | $79.97 | $79.97 | $79.97 | — |
| July 17, 2026 | $79.98 | $79.98 | $79.97 | $79.97 | $79.97 | 97.00 |
| July 17, 2026 | $79.98 | $79.98 | $79.98 | $79.98 | $79.98 | 3.19K |
| July 17, 2026 | $79.82 | $79.82 | $79.82 | $79.82 | $79.82 | 86.00 |
| July 17, 2026 | $79.82 | $79.82 | $79.82 | $79.82 | $79.82 | 72.00 |
| July 17, 2026 | $79.82 | $79.82 | $79.82 | $79.82 | $79.82 | 45.75 |
| July 17, 2026 | $79.80 | $79.80 | $79.70 | $79.70 | $79.70 | 11.25 |
| July 17, 2026 | $79.76 | $79.81 | $79.66 | $79.81 | $79.81 | 321.00 |
| July 17, 2026 | $79.71 | $79.71 | $79.71 | $79.71 | $79.71 | 18.00 |
| July 17, 2026 | $79.73 | $79.74 | $79.73 | $79.74 | $79.74 | 224.00 |
| July 17, 2026 | $79.52 | $79.68 | $79.52 | $79.68 | $79.68 | 178.00 |
| July 17, 2026 | $79.52 | $79.65 | $79.52 | $79.65 | $79.65 | 30.75 |
| July 17, 2026 | $79.52 | $79.63 | $79.52 | $79.52 | $79.52 | 15.72 |
| July 17, 2026 | $79.64 | $79.64 | $79.63 | $79.63 | $79.63 | 434.00 |
| July 17, 2026 | $79.59 | $79.59 | $79.49 | $79.49 | $79.49 | 305.53 |
| July 17, 2026 | $79.62 | $79.64 | $79.62 | $79.63 | $79.63 | 232.00 |
| July 17, 2026 | $79.58 | $79.61 | $79.56 | $79.61 | $79.61 | 50.47 |
| July 17, 2026 | $79.49 | $79.61 | $79.49 | $79.61 | $79.61 | 629.53 |
| July 17, 2026 | $79.79 | $79.79 | $79.58 | $79.58 | $79.58 | 664.47 |
| July 17, 2026 | $79.65 | $79.79 | $79.65 | $79.78 | $79.78 | 516.53 |
| July 17, 2026 | $79.79 | $79.79 | $79.67 | $79.79 | $79.79 | 225.47 |
| July 17, 2026 | $79.67 | $79.87 | $79.65 | $79.73 | $79.73 | 1.24K |
| July 17, 2026 | $79.68 | $79.89 | $79.67 | $79.87 | $79.87 | 34.00 |
| July 17, 2026 | $79.90 | $79.90 | $79.62 | $79.68 | $79.68 | 369.00 |
| July 17, 2026 | $79.86 | $79.91 | $79.80 | $79.80 | $79.80 | 3.00 |
| July 17, 2026 | $79.83 | $79.84 | $79.83 | $79.84 | $79.84 | 9.00 |
| July 17, 2026 | $79.82 | $79.90 | $79.80 | $79.90 | $79.90 | 3.00 |
| July 17, 2026 | $79.79 | $79.83 | $79.79 | $79.83 | $79.83 | 20.00 |
| July 17, 2026 | $79.79 | $79.83 | $79.79 | $79.83 | $79.83 | 117.00 |
| July 17, 2026 | $79.92 | $79.92 | $79.86 | $79.92 | $79.92 | 15.00 |
| July 17, 2026 | $79.85 | $79.93 | $79.79 | $79.92 | $79.92 | 39.03 |
| July 17, 2026 | $79.93 | $79.96 | $79.82 | $79.93 | $79.93 | 47.00 |
| July 17, 2026 | $79.93 | $79.93 | $79.79 | $79.93 | $79.93 | 68.00 |
| July 17, 2026 | $79.93 | $79.93 | $79.79 | $79.79 | $79.79 | 24.00 |
| July 17, 2026 | $79.95 | $79.95 | $79.79 | $79.93 | $79.93 | 32.00 |
| July 17, 2026 | $79.96 | $79.96 | $79.79 | $79.79 | $79.79 | 90.00 |
| July 17, 2026 | $79.89 | $79.89 | $79.82 | $79.82 | $79.82 | 1.50 |
| July 17, 2026 | $79.93 | $79.93 | $79.79 | $79.82 | $79.82 | 99.50 |
| July 17, 2026 | $79.82 | $79.96 | $79.82 | $79.93 | $79.93 | 135.00 |
| July 17, 2026 | $79.91 | $79.94 | $79.82 | $79.94 | $79.94 | 112.00 |
| July 17, 2026 | $79.82 | $79.93 | $79.82 | $79.82 | $79.82 | 10.00 |
| July 17, 2026 | $79.84 | $79.99 | $79.84 | $79.92 | $79.92 | 19.00 |
| July 17, 2026 | $79.85 | $79.93 | $79.82 | $79.82 | $79.82 | 40.00 |
| July 17, 2026 | $79.99 | $79.99 | $79.89 | $79.89 | $79.89 | 53.00 |
| July 17, 2026 | $79.82 | $79.99 | $79.82 | $79.94 | $79.94 | 50.06 |
| July 17, 2026 | $79.89 | $80.00 | $79.89 | $79.91 | $79.91 | 42.00 |
| July 17, 2026 | $79.90 | $79.96 | $79.82 | $79.89 | $79.89 | 86.00 |
| July 17, 2026 | $79.90 | $79.90 | $79.82 | $79.90 | $79.90 | 6.44 |
| July 17, 2026 | $79.85 | $79.91 | $79.82 | $79.82 | $79.82 | 907.00 |
| July 17, 2026 | $79.88 | $79.91 | $79.83 | $79.89 | $79.89 | 268.56 |
| July 17, 2026 | $79.90 | $79.99 | $79.82 | $79.99 | $79.99 | 41.44 |
| July 17, 2026 | $79.91 | $79.95 | $79.75 | $79.83 | $79.83 | 299.63 |
| July 17, 2026 | $79.81 | $80.02 | $79.67 | $79.80 | $79.80 | 631.00 |
| July 17, 2026 | $79.94 | $79.98 | $79.78 | $79.98 | $79.98 | 39.00 |
| July 17, 2026 | $79.78 | $79.78 | $79.78 | $79.78 | $79.78 | 29.00 |
| July 17, 2026 | $79.80 | $79.81 | $79.77 | $79.77 | $79.77 | 3.00 |
| July 17, 2026 | $79.66 | $79.81 | $79.66 | $79.79 | $79.79 | 25.00 |
| July 17, 2026 | $79.75 | $79.81 | $79.75 | $79.81 | $79.81 | 307.00 |
| July 17, 2026 | $79.66 | $79.80 | $79.66 | $79.80 | $79.80 | 15.00 |
| July 17, 2026 | $79.75 | $79.76 | $79.70 | $79.70 | $79.70 | 7.00 |
| July 17, 2026 | $79.75 | $79.79 | $79.74 | $79.79 | $79.79 | 30.37 |
| July 17, 2026 | $79.75 | $79.80 | $79.72 | $79.80 | $79.80 | 61.75 |
| July 17, 2026 | $79.72 | $79.72 | $79.72 | $79.72 | $79.72 | 23.00 |
| July 17, 2026 | $79.67 | $79.86 | $79.62 | $79.72 | $79.72 | 25.00 |
| July 17, 2026 | $79.70 | $79.86 | $79.67 | $79.86 | $79.86 | 126.00 |
| July 17, 2026 | $79.95 | $79.95 | $79.69 | $79.81 | $79.81 | 1.76K |
| July 17, 2026 | $79.92 | $79.92 | $79.80 | $79.80 | $79.80 | 2.58K |
| July 17, 2026 | $79.92 | $79.93 | $79.92 | $79.93 | $79.93 | 119.00 |
| July 17, 2026 | $79.84 | $80.02 | $79.84 | $80.02 | $80.02 | 13.00 |
| July 17, 2026 | $79.96 | $80.07 | $79.96 | $80.06 | $80.06 | 29.00 |
| July 17, 2026 | $80.11 | $80.11 | $79.84 | $80.07 | $80.07 | 224.00 |
| July 17, 2026 | $80.00 | $80.09 | $79.84 | $79.84 | $79.84 | 66.25 |
| July 17, 2026 | $80.11 | $80.11 | $79.99 | $80.09 | $80.09 | 850.00 |
| July 17, 2026 | $79.89 | $80.12 | $79.84 | $79.84 | $79.84 | 28.75 |
| July 17, 2026 | $80.08 | $80.08 | $79.84 | $79.84 | $79.84 | 739.25 |
| July 17, 2026 | $79.92 | $80.03 | $79.92 | $80.02 | $80.02 | 27.00 |
| July 17, 2026 | $80.07 | $80.09 | $79.88 | $80.05 | $80.05 | 15.75 |
| July 17, 2026 | $80.10 | $80.10 | $79.99 | $79.99 | $79.99 | 269.00 |
| July 17, 2026 | $79.89 | $79.89 | $79.87 | $79.87 | $79.87 | 57.00 |
| July 17, 2026 | $79.94 | $79.98 | $79.94 | $79.98 | $79.98 | 11.00 |
| July 17, 2026 | $79.86 | $80.05 | $79.86 | $79.89 | $79.89 | 220.00 |
| July 17, 2026 | $79.94 | $80.07 | $79.85 | $80.07 | $80.07 | 131.25 |
| July 17, 2026 | $79.93 | $79.94 | $79.82 | $79.83 | $79.83 | 72.00 |
| July 17, 2026 | $79.93 | $79.93 | $79.93 | $79.93 | $79.93 | 791.00 |
| July 17, 2026 | $79.94 | $79.94 | $79.81 | $79.81 | $79.81 | 32.00 |
| July 17, 2026 | $79.94 | $79.94 | $79.81 | $79.94 | $79.94 | 30.00 |
| July 17, 2026 | $79.80 | $79.94 | $79.80 | $79.81 | $79.81 | 527.00 |
| July 17, 2026 | $79.94 | $79.94 | $79.94 | $79.94 | $79.94 | — |
| July 17, 2026 | $79.80 | $79.80 | $79.80 | $79.80 | $79.80 | 3.00 |
| July 17, 2026 | $79.94 | $79.94 | $79.85 | $79.85 | $79.85 | 117.00 |
| July 17, 2026 | $79.93 | $79.94 | $79.93 | $79.94 | $79.94 | — |
| July 17, 2026 | $79.84 | $79.84 | $79.79 | $79.79 | $79.79 | 47.00 |
| July 17, 2026 | $79.81 | $79.92 | $79.81 | $79.84 | $79.84 | 60.00 |
| July 17, 2026 | $79.81 | $79.81 | $79.71 | $79.71 | $79.71 | 182.25 |
| July 17, 2026 | $79.91 | $79.91 | $79.91 | $79.91 | $79.91 | 2.00 |
| July 17, 2026 | $79.74 | $79.74 | $79.74 | $79.74 | $79.74 | 720.00 |
| July 17, 2026 | $79.77 | $79.80 | $79.75 | $79.80 | $79.80 | 413.00 |
| July 17, 2026 | $79.96 | $79.96 | $79.82 | $79.82 | $79.82 | 8.00 |
| July 17, 2026 | $79.86 | $79.86 | $79.86 | $79.86 | $79.86 | 126.00 |
| July 17, 2026 | $79.93 | $79.98 | $79.75 | $79.76 | $79.76 | 425.00 |
| July 17, 2026 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | — |
| July 17, 2026 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | — |
| July 17, 2026 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | — |
| July 17, 2026 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | — |
| July 17, 2026 | $79.81 | $80.05 | $79.81 | $80.00 | $80.00 | 124.00 |
| July 17, 2026 | $80.07 | $80.08 | $79.95 | $79.95 | $79.95 | 67.00 |
| July 17, 2026 | $79.94 | $80.05 | $79.93 | $80.05 | $80.05 | 118.00 |
| July 17, 2026 | $79.95 | $79.96 | $79.95 | $79.96 | $79.96 | 56.00 |
| July 17, 2026 | $80.00 | $80.10 | $79.98 | $80.10 | $80.10 | 14.00 |
| July 17, 2026 | $80.19 | $80.19 | $79.96 | $80.00 | $80.00 | 12.25 |
| July 17, 2026 | $79.91 | $80.00 | $79.91 | $80.00 | $80.00 | 43.00 |
| July 17, 2026 | $79.99 | $80.00 | $79.84 | $80.00 | $80.00 | 21.00 |
| July 17, 2026 | $80.00 | $80.00 | $79.86 | $79.88 | $79.88 | 58.00 |
| July 17, 2026 | $79.86 | $79.86 | $79.86 | $79.86 | $79.86 | 975.00 |
| July 17, 2026 | $79.99 | $80.00 | $79.99 | $80.00 | $80.00 | 88.00 |
| July 17, 2026 | $79.99 | $80.12 | $79.98 | $79.99 | $79.99 | 30.00 |
| July 17, 2026 | $80.00 | $80.00 | $79.99 | $79.99 | $79.99 | 134.00 |
| July 17, 2026 | $80.00 | $80.00 | $79.84 | $79.84 | $79.84 | 61.25 |
| July 17, 2026 | $80.00 | $80.00 | $79.93 | $79.93 | $79.93 | 651.00 |
| July 17, 2026 | $80.00 | $80.00 | $79.97 | $80.00 | $80.00 | 700.00 |
| July 17, 2026 | $79.97 | $80.11 | $79.97 | $80.00 | $80.00 | 34.00 |
| July 17, 2026 | $80.03 | $80.04 | $80.00 | $80.00 | $80.00 | 209.00 |
| July 17, 2026 | $80.17 | $80.19 | $80.00 | $80.00 | $80.00 | 8.00 |
| July 17, 2026 | $80.17 | $80.17 | $79.92 | $80.17 | $80.17 | 115.00 |
| July 17, 2026 | $80.17 | $80.17 | $80.00 | $80.17 | $80.17 | 5.00 |
| July 17, 2026 | $80.00 | $80.17 | $80.00 | $80.00 | $80.00 | 178.25 |
| July 17, 2026 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | — |
| July 17, 2026 | $80.21 | $80.21 | $80.00 | $80.00 | $80.00 | 235.00 |
| July 17, 2026 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 2.30K |
| July 17, 2026 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 89.00 |
| July 17, 2026 | $80.15 | $80.15 | $80.15 | $80.15 | $80.15 | 78.00 |
| July 17, 2026 | $80.11 | $80.11 | $80.07 | $80.07 | $80.07 | 5.25 |
| July 17, 2026 | $80.31 | $80.31 | $80.02 | $80.02 | $80.02 | 594.00 |
| July 17, 2026 | $80.18 | $80.21 | $80.16 | $80.16 | $80.16 | 11.00 |
| July 17, 2026 | $80.33 | $80.33 | $80.14 | $80.14 | $80.14 | 6.00 |
| July 17, 2026 | $80.30 | $80.30 | $80.30 | $80.30 | $80.30 | 1.00 |
| July 17, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 356.00 |
| July 17, 2026 | $80.30 | $80.30 | $80.20 | $80.27 | $80.27 | 132.00 |
| July 17, 2026 | $80.01 | $80.40 | $80.01 | $80.40 | $80.40 | 997.00 |
| July 17, 2026 | $80.25 | $80.25 | $80.19 | $80.25 | $80.25 | 20.00 |
| July 17, 2026 | $80.25 | $80.25 | $80.16 | $80.25 | $80.25 | 40.00 |
| July 17, 2026 | $80.09 | $80.28 | $80.09 | $80.28 | $80.28 | 119.25 |
| July 17, 2026 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 317.00 |
| July 17, 2026 | $80.09 | $80.21 | $80.08 | $80.08 | $80.08 | 46.00 |
| July 17, 2026 | $80.08 | $80.21 | $80.08 | $80.08 | $80.08 | 13.00 |
| July 17, 2026 | $80.08 | $80.22 | $80.08 | $80.08 | $80.08 | 55.00 |
| July 17, 2026 | $80.09 | $80.27 | $80.08 | $80.27 | $80.27 | 33.00 |
| July 17, 2026 | $80.18 | $80.18 | $80.08 | $80.17 | $80.17 | 170.00 |
| July 17, 2026 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 50.00 |
| July 17, 2026 | $80.41 | $80.41 | $80.08 | $80.20 | $80.20 | 1.11K |
| July 17, 2026 | $80.26 | $80.26 | $80.24 | $80.24 | $80.24 | 27.00 |
| July 17, 2026 | $80.06 | $80.40 | $80.06 | $80.15 | $80.15 | 29.25 |
| July 17, 2026 | $80.27 | $80.27 | $80.26 | $80.26 | $80.26 | 655.00 |
| July 17, 2026 | $80.17 | $80.17 | $80.17 | $80.17 | $80.17 | 11.00 |
| July 17, 2026 | $80.17 | $80.18 | $80.17 | $80.18 | $80.18 | 145.00 |
| July 17, 2026 | $80.02 | $80.10 | $80.01 | $80.10 | $80.10 | 2.57K |
| July 17, 2026 | $80.28 | $80.40 | $80.28 | $80.29 | $80.29 | 14.00 |
| July 17, 2026 | $80.28 | $80.30 | $80.28 | $80.29 | $80.29 | 18.25 |
| July 17, 2026 | $80.28 | $80.29 | $80.28 | $80.29 | $80.29 | 90.75 |
| July 17, 2026 | $80.31 | $80.31 | $80.24 | $80.24 | $80.24 | 8.00 |
| July 17, 2026 | $80.28 | $80.28 | $80.28 | $80.28 | $80.28 | 17.00 |
| July 17, 2026 | $80.27 | $80.27 | $80.27 | $80.27 | $80.27 | 329.00 |
| July 17, 2026 | $80.28 | $80.28 | $80.28 | $80.28 | $80.28 | 50.00 |
| July 17, 2026 | $80.26 | $80.29 | $80.24 | $80.29 | $80.29 | 101.00 |
| July 17, 2026 | $80.17 | $80.17 | $80.17 | $80.17 | $80.17 | 3.00 |
| July 17, 2026 | $80.28 | $80.41 | $80.28 | $80.32 | $80.32 | 238.00 |
| July 17, 2026 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 100.00 |
| July 17, 2026 | $80.27 | $80.27 | $80.26 | $80.27 | $80.27 | 15.00 |
| July 17, 2026 | $80.08 | $80.27 | $80.08 | $80.27 | $80.27 | 1.35K |
| July 17, 2026 | $80.29 | $80.29 | $80.27 | $80.28 | $80.28 | 36.00 |
| July 17, 2026 | $80.39 | $80.43 | $80.27 | $80.27 | $80.27 | 53.00 |
| July 17, 2026 | $80.13 | $80.29 | $80.13 | $80.29 | $80.29 | 871.00 |
| July 17, 2026 | $80.16 | $80.29 | $79.97 | $79.97 | $79.97 | 13.25 |
| July 17, 2026 | $80.16 | $80.29 | $80.16 | $80.29 | $80.29 | 69.00 |
| July 17, 2026 | $80.19 | $80.19 | $80.17 | $80.17 | $80.17 | 719.00 |
| July 17, 2026 | $80.59 | $80.59 | $80.39 | $80.39 | $80.39 | 117.00 |
| July 17, 2026 | $80.58 | $80.58 | $80.58 | $80.58 | $80.58 | 904.00 |
| July 17, 2026 | $80.58 | $80.60 | $80.58 | $80.60 | $80.60 | 487.75 |
| July 17, 2026 | $80.74 | $80.88 | $80.58 | $80.60 | $80.60 | 142.25 |
| July 17, 2026 | $80.61 | $80.61 | $80.57 | $80.57 | $80.57 | 1.38K |
| July 17, 2026 | $80.83 | $80.83 | $80.83 | $80.83 | $80.83 | 636.00 |
| July 17, 2026 | $80.81 | $80.81 | $80.81 | $80.81 | $80.81 | 1.19K |
| July 17, 2026 | $81.08 | $81.08 | $81.04 | $81.04 | $81.04 | 399.00 |
| July 17, 2026 | $81.06 | $81.06 | $81.06 | $81.06 | $81.06 | — |
| July 17, 2026 | $81.02 | $81.06 | $80.88 | $81.06 | $81.06 | 57.75 |
| July 17, 2026 | $80.83 | $80.83 | $80.83 | $80.83 | $80.83 | 417.00 |
| July 17, 2026 | $80.90 | $81.02 | $80.90 | $81.02 | $81.02 | 40.00 |
| July 17, 2026 | $80.88 | $80.96 | $80.81 | $80.93 | $80.93 | 835.00 |
| July 17, 2026 | $80.93 | $80.93 | $80.93 | $80.93 | $80.93 | 19.00 |
| July 17, 2026 | $80.81 | $80.92 | $80.81 | $80.81 | $80.81 | 49.00 |
| July 17, 2026 | $80.92 | $80.92 | $80.73 | $80.90 | $80.90 | 116.00 |
| July 17, 2026 | $80.93 | $80.93 | $80.93 | $80.93 | $80.93 | 803.00 |
| July 17, 2026 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 118.00 |
| July 17, 2026 | $80.70 | $80.88 | $80.61 | $80.88 | $80.88 | 131.00 |
| July 17, 2026 | $80.77 | $80.86 | $80.75 | $80.82 | $80.82 | 86.00 |
| July 17, 2026 | $80.87 | $80.87 | $80.64 | $80.75 | $80.75 | 38.29 |
| July 17, 2026 | $80.81 | $80.81 | $80.81 | $80.81 | $80.81 | 174.00 |
| July 17, 2026 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 600.00 |
| July 17, 2026 | $80.44 | $80.44 | $80.44 | $80.44 | $80.44 | 207.00 |
| July 17, 2026 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 113.00 |
| July 17, 2026 | $80.93 | $80.93 | $80.77 | $80.77 | $80.77 | 1.37K |