InterDigital, Inc.
IDCC · NASDAQ
Market closed$260.45$-5.14 (-1.94%)After hours $264.00 · +1.36%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $260.45 | $260.45 | $260.45 | $260.45 | $260.45 | 417.00 |
| July 17, 2026 | $260.45 | $260.45 | $260.45 | $260.45 | $260.45 | 269.00 |
| July 17, 2026 | $260.53 | $260.53 | $260.53 | $260.53 | $260.53 | 396.00 |
| July 17, 2026 | $260.45 | $260.45 | $260.45 | $260.45 | $260.45 | 1.05K |
| July 17, 2026 | $260.61 | $260.61 | $260.61 | $260.61 | $260.61 | 1.74K |
| July 17, 2026 | $260.96 | $260.96 | $260.18 | $260.52 | $260.52 | 709.00 |
| July 17, 2026 | $260.78 | $261.04 | $260.60 | $260.63 | $260.63 | 3.39K |
| July 17, 2026 | $259.81 | $260.79 | $259.81 | $260.79 | $260.79 | 308.00 |
| July 17, 2026 | $259.97 | $259.97 | $259.97 | $259.97 | $259.97 | 994.00 |
| July 17, 2026 | $259.81 | $260.21 | $259.81 | $260.21 | $260.21 | 976.00 |
| July 17, 2026 | $260.97 | $261.01 | $259.98 | $260.57 | $260.57 | 3.11K |
| July 17, 2026 | $261.42 | $261.42 | $261.16 | $261.16 | $261.16 | 1.09K |
| July 17, 2026 | $261.62 | $261.70 | $261.55 | $261.55 | $261.55 | 588.00 |
| July 17, 2026 | $261.28 | $261.58 | $261.28 | $261.58 | $261.58 | 2.15K |
| July 17, 2026 | $260.88 | $261.28 | $260.88 | $261.28 | $261.28 | 1.22K |
| July 17, 2026 | $260.65 | $260.68 | $260.65 | $260.65 | $260.65 | 340.00 |
| July 17, 2026 | $260.68 | $260.74 | $260.68 | $260.74 | $260.74 | 492.00 |
| July 17, 2026 | $260.93 | $260.93 | $260.93 | $260.93 | $260.93 | 141.00 |
| July 17, 2026 | $260.69 | $260.85 | $260.69 | $260.85 | $260.85 | 1.88K |
| July 17, 2026 | $260.88 | $260.92 | $260.71 | $260.74 | $260.74 | 730.00 |
| July 17, 2026 | $260.55 | $260.84 | $260.55 | $260.84 | $260.84 | 43.00 |
| July 17, 2026 | $260.56 | $260.56 | $260.56 | $260.56 | $260.56 | 262.00 |
| July 17, 2026 | $260.88 | $260.88 | $260.66 | $260.66 | $260.66 | 444.00 |
| July 17, 2026 | $260.73 | $260.88 | $260.73 | $260.88 | $260.88 | 1.03K |
| July 17, 2026 | $260.66 | $260.66 | $260.38 | $260.38 | $260.38 | 750.00 |
| July 17, 2026 | $261.31 | $261.31 | $261.31 | $261.31 | $261.31 | 363.00 |
| July 17, 2026 | $260.99 | $260.99 | $260.91 | $260.99 | $260.99 | 94.57 |
| July 17, 2026 | $261.13 | $261.18 | $261.00 | $261.00 | $261.00 | 906.00 |
| July 17, 2026 | $260.90 | $260.90 | $260.68 | $260.75 | $260.75 | 156.00 |
| July 17, 2026 | $260.68 | $260.90 | $260.68 | $260.90 | $260.90 | 168.15 |
| July 17, 2026 | $260.87 | $261.05 | $260.79 | $261.05 | $261.05 | 1.63K |
| July 17, 2026 | $260.60 | $260.60 | $260.60 | $260.60 | $260.60 | 971.00 |
| July 17, 2026 | $260.76 | $260.76 | $260.76 | $260.76 | $260.76 | 1.00 |
| July 17, 2026 | $260.50 | $260.62 | $260.50 | $260.62 | $260.62 | 71.78 |
| July 17, 2026 | $260.60 | $260.61 | $260.60 | $260.61 | $260.61 | 681.00 |
| July 17, 2026 | $260.73 | $260.73 | $260.67 | $260.67 | $260.67 | 548.00 |
| July 17, 2026 | $260.54 | $260.66 | $260.52 | $260.66 | $260.66 | 12.00 |
| July 17, 2026 | $260.60 | $260.60 | $260.47 | $260.59 | $260.59 | 810.00 |
| July 17, 2026 | $260.34 | $260.70 | $259.95 | $260.38 | $260.38 | 38.00 |
| July 17, 2026 | $260.52 | $260.52 | $260.52 | $260.52 | $260.52 | 395.00 |
| July 17, 2026 | $260.63 | $260.66 | $260.56 | $260.56 | $260.56 | 27.00 |
| July 17, 2026 | $260.71 | $260.96 | $260.71 | $260.96 | $260.96 | 39.04 |
| July 17, 2026 | $260.69 | $260.69 | $260.69 | $260.69 | $260.69 | 674.00 |
| July 17, 2026 | $260.81 | $260.88 | $260.65 | $260.65 | $260.65 | 1.72K |
| July 17, 2026 | $260.57 | $260.57 | $260.36 | $260.36 | $260.36 | 1.25K |
| July 17, 2026 | $260.56 | $260.56 | $260.56 | $260.56 | $260.56 | 319.00 |
| July 17, 2026 | $260.80 | $261.04 | $260.80 | $260.80 | $260.80 | 16.00 |
| July 17, 2026 | $260.79 | $260.79 | $260.79 | $260.79 | $260.79 | 161.00 |
| July 17, 2026 | $260.98 | $260.98 | $260.98 | $260.98 | $260.98 | 205.00 |
| July 17, 2026 | $260.82 | $260.82 | $260.75 | $260.75 | $260.75 | 151.00 |
| July 17, 2026 | $260.84 | $260.84 | $260.84 | $260.84 | $260.84 | 752.00 |
| July 17, 2026 | $261.29 | $261.30 | $260.98 | $260.98 | $260.98 | 1.19K |
| July 17, 2026 | $261.31 | $261.31 | $261.30 | $261.30 | $261.30 | 179.00 |
| July 17, 2026 | $261.33 | $261.33 | $261.33 | $261.33 | $261.33 | 131.00 |
| July 17, 2026 | $261.68 | $261.68 | $261.31 | $261.31 | $261.31 | 189.00 |
| July 17, 2026 | $261.31 | $261.32 | $261.31 | $261.32 | $261.32 | 116.00 |
| July 17, 2026 | $261.28 | $261.30 | $261.28 | $261.30 | $261.30 | 223.00 |
| July 17, 2026 | $261.27 | $261.28 | $261.27 | $261.28 | $261.28 | 191.00 |
| July 17, 2026 | $261.70 | $261.70 | $261.19 | $261.27 | $261.27 | 2.00 |
| July 17, 2026 | $261.35 | $261.35 | $261.30 | $261.30 | $261.30 | 1.37K |
| July 17, 2026 | $261.83 | $262.04 | $261.65 | $261.65 | $261.65 | 1.01K |
| July 17, 2026 | $261.82 | $261.97 | $261.78 | $261.97 | $261.97 | 677.00 |
| July 17, 2026 | $261.45 | $261.48 | $261.45 | $261.48 | $261.48 | 222.00 |
| July 17, 2026 | $261.62 | $262.06 | $261.62 | $261.63 | $261.63 | 170.18 |
| July 17, 2026 | $261.62 | $261.62 | $261.62 | $261.62 | $261.62 | 331.00 |
| July 17, 2026 | $261.70 | $261.70 | $261.70 | $261.70 | $261.70 | 117.00 |
| July 17, 2026 | $261.61 | $261.61 | $261.61 | $261.61 | $261.61 | 98.00 |
| July 17, 2026 | $261.85 | $261.85 | $261.85 | $261.85 | $261.85 | 60.00 |
| July 17, 2026 | $261.59 | $261.69 | $261.59 | $261.69 | $261.69 | 40.20 |
| July 17, 2026 | $262.13 | $262.13 | $262.13 | $262.13 | $262.13 | 115.00 |
| July 17, 2026 | $261.83 | $262.13 | $261.83 | $262.13 | $262.13 | 160.00 |
| July 17, 2026 | $261.69 | $261.96 | $261.66 | $261.96 | $261.96 | 1.18K |
| July 17, 2026 | $261.53 | $261.53 | $260.97 | $261.52 | $261.52 | 47.80 |
| July 17, 2026 | $261.40 | $261.40 | $261.40 | $261.40 | $261.40 | 518.00 |
| July 17, 2026 | $261.67 | $261.67 | $261.67 | $261.67 | $261.67 | 203.00 |
| July 17, 2026 | $261.51 | $261.51 | $261.51 | $261.51 | $261.51 | 47.00 |
| July 17, 2026 | $261.37 | $261.87 | $261.37 | $261.87 | $261.87 | 112.00 |
| July 17, 2026 | $261.36 | $261.36 | $261.36 | $261.36 | $261.36 | 144.00 |
| July 17, 2026 | $261.34 | $261.34 | $261.34 | $261.34 | $261.34 | 6.00 |
| July 17, 2026 | $261.37 | $261.89 | $261.32 | $261.34 | $261.34 | 240.00 |
| July 17, 2026 | $260.58 | $262.08 | $260.58 | $261.31 | $261.31 | 12.10K |
| July 17, 2026 | $260.44 | $260.53 | $259.89 | $260.28 | $260.28 | 70.00 |
| July 17, 2026 | $260.26 | $260.54 | $259.89 | $259.89 | $259.89 | 38.29 |
| July 17, 2026 | $260.26 | $260.26 | $260.26 | $260.26 | $260.26 | 363.00 |
| July 17, 2026 | $260.26 | $260.26 | $260.26 | $260.26 | $260.26 | 6.00 |
| July 17, 2026 | $260.25 | $260.25 | $260.25 | $260.25 | $260.25 | 2.00 |
| July 17, 2026 | $260.42 | $260.42 | $260.42 | $260.42 | $260.42 | 9.00 |
| July 17, 2026 | $260.23 | $260.23 | $260.23 | $260.23 | $260.23 | 265.00 |
| July 17, 2026 | $260.42 | $260.42 | $260.14 | $260.14 | $260.14 | 51.00 |
| July 17, 2026 | $260.01 | $260.24 | $260.01 | $260.21 | $260.21 | 633.00 |
| July 17, 2026 | $260.62 | $260.62 | $260.58 | $260.60 | $260.60 | 216.00 |
| July 17, 2026 | $260.86 | $260.86 | $260.86 | $260.86 | $260.86 | 1.00 |
| July 17, 2026 | $260.90 | $261.03 | $260.90 | $261.03 | $261.03 | 24.00 |
| July 17, 2026 | $260.98 | $261.14 | $260.98 | $261.14 | $261.14 | 1.46K |
| July 17, 2026 | $260.98 | $260.98 | $260.98 | $260.98 | $260.98 | 23.49 |
| July 17, 2026 | $260.98 | $261.14 | $260.98 | $261.14 | $261.14 | 60.00 |
| July 17, 2026 | $260.89 | $260.98 | $260.89 | $260.98 | $260.98 | 8.00 |
| July 17, 2026 | $260.98 | $260.98 | $260.98 | $260.98 | $260.98 | 186.00 |
| July 17, 2026 | $260.98 | $260.98 | $260.98 | $260.98 | $260.98 | 191.00 |
| July 17, 2026 | $260.98 | $260.98 | $260.98 | $260.98 | $260.98 | 208.00 |
| July 17, 2026 | $260.66 | $260.74 | $260.66 | $260.74 | $260.74 | 21.00 |
| July 17, 2026 | $260.98 | $260.98 | $260.98 | $260.98 | $260.98 | 182.00 |
| July 17, 2026 | $261.14 | $261.14 | $261.00 | $261.00 | $261.00 | 132.00 |
| July 17, 2026 | $261.26 | $261.26 | $261.26 | $261.26 | $261.26 | 429.00 |
| July 17, 2026 | $261.34 | $261.34 | $261.26 | $261.26 | $261.26 | 623.00 |
| July 17, 2026 | $261.43 | $261.43 | $261.42 | $261.42 | $261.42 | 347.00 |
| July 17, 2026 | $261.48 | $261.48 | $261.46 | $261.46 | $261.46 | 146.00 |
| July 17, 2026 | $261.78 | $261.78 | $261.78 | $261.78 | $261.78 | 1.00 |
| July 17, 2026 | $261.59 | $261.66 | $261.50 | $261.66 | $261.66 | 1.62K |
| July 17, 2026 | $261.76 | $261.76 | $261.75 | $261.75 | $261.75 | 95.15 |
| July 17, 2026 | $261.76 | $261.76 | $261.58 | $261.58 | $261.58 | 383.00 |
| July 17, 2026 | $261.68 | $261.68 | $261.68 | $261.68 | $261.68 | 57.13 |
| July 17, 2026 | $261.68 | $261.68 | $261.68 | $261.68 | $261.68 | 5.62 |
| July 17, 2026 | $261.68 | $261.72 | $261.68 | $261.72 | $261.72 | 29.38 |
| July 17, 2026 | $261.68 | $261.68 | $261.68 | $261.68 | $261.68 | 188.00 |
| July 17, 2026 | $261.51 | $261.51 | $261.49 | $261.49 | $261.49 | 8.00 |
| July 17, 2026 | $261.73 | $262.01 | $261.73 | $261.78 | $261.78 | 86.00 |
| July 17, 2026 | $261.66 | $262.06 | $261.66 | $261.67 | $261.67 | 21.67 |
| July 17, 2026 | $261.65 | $261.65 | $261.65 | $261.65 | $261.65 | 273.00 |
| July 17, 2026 | $261.68 | $261.80 | $261.68 | $261.80 | $261.80 | 1.06K |
| July 17, 2026 | $262.08 | $262.08 | $262.08 | $262.08 | $262.08 | 286.00 |
| July 17, 2026 | $261.93 | $261.93 | $261.93 | $261.93 | $261.93 | 1.00 |
| July 17, 2026 | $261.68 | $261.68 | $261.68 | $261.68 | $261.68 | 1.03K |
| July 17, 2026 | $261.75 | $261.75 | $261.75 | $261.75 | $261.75 | 161.00 |
| July 17, 2026 | $261.88 | $261.88 | $261.88 | $261.88 | $261.88 | 18.00 |
| July 17, 2026 | $261.74 | $261.74 | $261.68 | $261.70 | $261.70 | 56.00 |
| July 17, 2026 | $261.75 | $261.75 | $261.75 | $261.75 | $261.75 | 163.00 |
| July 17, 2026 | $262.05 | $262.05 | $261.88 | $261.88 | $261.88 | 10.21 |
| July 17, 2026 | $262.05 | $262.08 | $261.46 | $261.74 | $261.74 | 37.79 |
| July 17, 2026 | $262.05 | $262.05 | $261.72 | $262.04 | $262.04 | 46.21 |
| July 17, 2026 | $261.60 | $261.60 | $261.46 | $261.46 | $261.46 | 313.00 |
| July 17, 2026 | $261.94 | $262.04 | $261.94 | $262.04 | $262.04 | 30.00 |
| July 17, 2026 | $261.95 | $262.34 | $261.92 | $261.92 | $261.92 | 90.00 |
| July 17, 2026 | $262.01 | $262.01 | $262.01 | $262.01 | $262.01 | 207.00 |
| July 17, 2026 | $261.62 | $261.62 | $261.62 | $261.62 | $261.62 | 2.00 |
| July 17, 2026 | $261.44 | $261.44 | $261.44 | $261.44 | $261.44 | 216.00 |
| July 17, 2026 | $261.88 | $261.88 | $261.88 | $261.88 | $261.88 | 1.00 |
| July 17, 2026 | $261.86 | $261.86 | $261.86 | $261.86 | $261.86 | 606.00 |
| July 17, 2026 | $261.82 | $261.82 | $261.82 | $261.82 | $261.82 | 5.00 |
| July 17, 2026 | $261.23 | $261.23 | $261.23 | $261.23 | $261.23 | 50.00 |
| July 17, 2026 | $261.81 | $261.81 | $261.80 | $261.81 | $261.81 | 39.00 |
| July 17, 2026 | $262.31 | $262.38 | $261.93 | $261.93 | $261.93 | 1.13K |
| July 17, 2026 | $262.46 | $262.99 | $262.46 | $262.99 | $262.99 | 74.85 |
| July 17, 2026 | $263.49 | $263.49 | $262.55 | $262.63 | $262.63 | 1.46K |
| July 17, 2026 | $263.24 | $263.24 | $263.24 | $263.24 | $263.24 | 143.00 |
| July 17, 2026 | $263.22 | $263.37 | $263.22 | $263.37 | $263.37 | 307.00 |
| July 17, 2026 | $263.28 | $263.28 | $263.28 | $263.28 | $263.28 | 3.00 |
| July 17, 2026 | $262.93 | $263.13 | $262.93 | $263.13 | $263.13 | 1.06K |
| July 17, 2026 | $262.73 | $262.92 | $262.73 | $262.92 | $262.92 | 23.00 |
| July 17, 2026 | $262.72 | $262.72 | $262.72 | $262.72 | $262.72 | 69.00 |
| July 17, 2026 | $262.67 | $262.95 | $262.67 | $262.95 | $262.95 | 503.00 |
| July 17, 2026 | $262.53 | $262.66 | $262.53 | $262.66 | $262.66 | 10.00 |
| July 17, 2026 | $262.83 | $262.91 | $262.83 | $262.91 | $262.91 | 4.68 |
| July 17, 2026 | $262.85 | $262.85 | $262.82 | $262.82 | $262.82 | 3.00 |
| July 17, 2026 | $263.02 | $263.02 | $262.85 | $262.85 | $262.85 | 1.47K |
| July 17, 2026 | $263.01 | $263.01 | $263.01 | $263.01 | $263.01 | 49.00 |
| July 17, 2026 | $262.55 | $262.55 | $262.55 | $262.55 | $262.55 | 120.00 |
| July 17, 2026 | $262.89 | $262.89 | $262.89 | $262.89 | $262.89 | 170.00 |
| July 17, 2026 | $262.56 | $262.92 | $262.56 | $262.92 | $262.92 | 650.56 |
| July 17, 2026 | $262.61 | $262.94 | $262.59 | $262.94 | $262.94 | 1.82K |
| July 17, 2026 | $262.47 | $262.68 | $262.47 | $262.60 | $262.60 | 373.00 |
| July 17, 2026 | $262.78 | $263.08 | $262.78 | $263.08 | $263.08 | 69.00 |
| July 17, 2026 | $263.42 | $263.42 | $263.42 | $263.42 | $263.42 | 3.00 |
| July 17, 2026 | $263.29 | $263.33 | $263.29 | $263.33 | $263.33 | 590.00 |
| July 17, 2026 | $263.27 | $263.27 | $262.83 | $262.83 | $262.83 | 77.61 |
| July 17, 2026 | $263.69 | $263.69 | $263.11 | $263.11 | $263.11 | 841.00 |
| July 17, 2026 | $263.46 | $263.46 | $263.05 | $263.05 | $263.05 | 72.05 |
| July 17, 2026 | $263.78 | $263.78 | $263.78 | $263.78 | $263.78 | 5.00 |
| July 17, 2026 | $263.63 | $263.78 | $263.63 | $263.78 | $263.78 | 10.00 |
| July 17, 2026 | $263.65 | $263.89 | $263.47 | $263.79 | $263.79 | 540.00 |
| July 17, 2026 | $263.72 | $264.35 | $263.70 | $264.35 | $264.35 | 23.46 |
| July 17, 2026 | $264.37 | $264.37 | $263.70 | $263.70 | $263.70 | 53.54 |
| July 17, 2026 | $263.70 | $264.41 | $263.70 | $263.70 | $263.70 | 37.00 |
| July 17, 2026 | $265.28 | $265.28 | $263.88 | $263.88 | $263.88 | 2.19K |
| July 17, 2026 | $264.54 | $264.76 | $264.54 | $264.76 | $264.76 | 28.46 |
| July 17, 2026 | $264.76 | $264.77 | $264.01 | $264.76 | $264.76 | 66.54 |
| July 17, 2026 | $264.45 | $264.99 | $264.45 | $264.53 | $264.53 | 35.46 |
| July 17, 2026 | $264.94 | $264.94 | $263.89 | $264.45 | $264.45 | 150.00 |
| July 17, 2026 | $264.49 | $264.49 | $264.19 | $264.19 | $264.19 | 1.10K |
| July 17, 2026 | $264.66 | $264.94 | $264.47 | $264.47 | $264.47 | 87.43 |
| July 17, 2026 | $264.47 | $264.47 | $264.47 | $264.47 | $264.47 | 2.00 |
| July 17, 2026 | $264.66 | $264.92 | $264.66 | $264.92 | $264.92 | 69.00 |
| July 17, 2026 | $264.66 | $264.66 | $264.52 | $264.52 | $264.52 | 478.00 |
| July 17, 2026 | $264.88 | $264.98 | $264.74 | $264.98 | $264.98 | 36.00 |
| July 17, 2026 | $265.09 | $265.09 | $265.09 | $265.09 | $265.09 | 1.00 |
| July 17, 2026 | $264.46 | $264.46 | $264.46 | $264.46 | $264.46 | 2.00 |
| July 17, 2026 | $264.79 | $264.79 | $264.79 | $264.79 | $264.79 | 1.00 |
| July 17, 2026 | $264.50 | $264.50 | $264.50 | $264.50 | $264.50 | 1.00 |
| July 17, 2026 | $264.68 | $265.00 | $264.68 | $264.73 | $264.73 | 66.43 |
| July 17, 2026 | $264.85 | $264.85 | $264.85 | $264.85 | $264.85 | 3.00 |
| July 17, 2026 | $264.43 | $264.43 | $264.40 | $264.40 | $264.40 | 46.00 |
| July 17, 2026 | $264.89 | $264.89 | $264.43 | $264.43 | $264.43 | 118.00 |
| July 17, 2026 | $264.69 | $264.75 | $264.69 | $264.75 | $264.75 | 73.00 |
| July 17, 2026 | $263.91 | $263.91 | $263.91 | $263.91 | $263.91 | — |
| July 17, 2026 | $263.98 | $264.28 | $263.53 | $263.53 | $263.53 | 17.00 |
| July 17, 2026 | $264.69 | $264.69 | $264.60 | $264.69 | $264.69 | 98.00 |
| July 17, 2026 | $264.55 | $264.55 | $264.55 | $264.55 | $264.55 | 246.00 |
| July 17, 2026 | $264.47 | $264.47 | $264.47 | $264.47 | $264.47 | 71.00 |
| July 17, 2026 | $263.91 | $263.91 | $263.91 | $263.91 | $263.91 | 33.00 |
| July 17, 2026 | $264.48 | $264.48 | $264.48 | $264.48 | $264.48 | 7.00 |
| July 17, 2026 | $264.01 | $264.01 | $264.01 | $264.01 | $264.01 | 20.00 |
| July 17, 2026 | $264.04 | $264.04 | $264.04 | $264.04 | $264.04 | 193.00 |
| July 17, 2026 | $264.18 | $264.18 | $264.18 | $264.18 | $264.18 | 1.00 |
| July 17, 2026 | $264.26 | $264.26 | $264.26 | $264.26 | $264.26 | 1.00 |
| July 17, 2026 | $264.17 | $264.35 | $264.17 | $264.35 | $264.35 | 32.00 |
| July 17, 2026 | $264.17 | $264.17 | $264.17 | $264.17 | $264.17 | — |
| July 17, 2026 | $264.17 | $264.17 | $264.17 | $264.17 | $264.17 | 53.00 |
| July 17, 2026 | $264.43 | $264.43 | $264.17 | $264.17 | $264.17 | 3.00 |
| July 17, 2026 | $264.03 | $264.42 | $264.03 | $264.42 | $264.42 | 782.00 |
| July 17, 2026 | $263.91 | $263.91 | $263.91 | $263.91 | $263.91 | 80.00 |
| July 17, 2026 | $263.79 | $264.49 | $263.63 | $263.63 | $263.63 | 72.00 |
| July 17, 2026 | $263.79 | $263.79 | $263.79 | $263.79 | $263.79 | 746.00 |
| July 17, 2026 | $263.98 | $263.98 | $263.98 | $263.98 | $263.98 | 112.00 |
| July 17, 2026 | $264.94 | $264.94 | $263.90 | $263.90 | $263.90 | 1.22K |
| July 17, 2026 | $265.09 | $265.09 | $265.05 | $265.05 | $265.05 | 762.00 |
| July 17, 2026 | $265.87 | $266.00 | $265.07 | $265.07 | $265.07 | 28.00 |
| July 17, 2026 | $265.67 | $266.12 | $265.67 | $266.12 | $266.12 | 37.00 |
| July 17, 2026 | $265.84 | $265.84 | $265.84 | $265.84 | $265.84 | 2.00 |
| July 17, 2026 | $265.67 | $265.76 | $265.67 | $265.67 | $265.67 | 31.00 |
| July 17, 2026 | $265.77 | $265.94 | $265.65 | $265.94 | $265.94 | 25.00 |
| July 17, 2026 | $265.38 | $265.38 | $265.38 | $265.38 | $265.38 | 2.00 |
| July 17, 2026 | $265.38 | $265.84 | $265.38 | $265.68 | $265.68 | 5.00 |
| July 17, 2026 | $265.77 | $265.98 | $265.36 | $265.98 | $265.98 | 25.00 |
| July 17, 2026 | $265.80 | $265.80 | $265.80 | $265.80 | $265.80 | 2.00 |
| July 17, 2026 | $265.77 | $265.77 | $265.52 | $265.64 | $265.64 | 18.69 |
| July 17, 2026 | $265.45 | $265.45 | $265.45 | $265.45 | $265.45 | 2.00 |
| July 17, 2026 | $264.34 | $264.62 | $264.34 | $264.59 | $264.59 | 954.00 |
| July 17, 2026 | $264.82 | $265.18 | $264.82 | $265.18 | $265.18 | 18.31 |
| July 17, 2026 | $265.22 | $265.22 | $265.22 | $265.22 | $265.22 | 2.00 |
| July 17, 2026 | $265.06 | $265.06 | $265.06 | $265.06 | $265.06 | 171.00 |
| July 17, 2026 | $264.87 | $264.87 | $264.39 | $264.70 | $264.70 | 200.00 |
| July 17, 2026 | $265.03 | $265.03 | $265.01 | $265.01 | $265.01 | 14.00 |
| July 17, 2026 | $265.02 | $265.02 | $264.69 | $264.69 | $264.69 | 353.00 |
| July 17, 2026 | $265.03 | $265.03 | $265.03 | $265.03 | $265.03 | 3.00 |
| July 17, 2026 | $263.96 | $264.28 | $263.96 | $264.28 | $264.28 | 143.00 |
| July 17, 2026 | $265.42 | $265.42 | $265.42 | $265.42 | $265.42 | 2.00 |
| July 17, 2026 | $265.84 | $266.15 | $265.23 | $265.77 | $265.77 | 28.00 |
| July 17, 2026 | $266.22 | $266.22 | $266.22 | $266.22 | $266.22 | 1.00 |
| July 17, 2026 | $265.97 | $265.97 | $265.43 | $265.84 | $265.84 | 1.09K |
| July 17, 2026 | $264.90 | $265.97 | $264.90 | $265.97 | $265.97 | 14.01 |
| July 17, 2026 | $264.94 | $264.94 | $263.91 | $263.91 | $263.91 | 33.28 |
| July 17, 2026 | $265.28 | $265.28 | $263.79 | $264.46 | $264.46 | 20.00 |
| July 17, 2026 | $264.85 | $265.81 | $264.85 | $265.81 | $265.81 | 19.00 |
| July 17, 2026 | $265.14 | $266.14 | $265.13 | $265.44 | $265.44 | 643.00 |
| July 17, 2026 | $265.36 | $265.36 | $265.36 | $265.36 | $265.36 | 54.00 |
| July 17, 2026 | $264.99 | $264.99 | $264.99 | $264.99 | $264.99 | 81.00 |
| July 17, 2026 | $265.28 | $265.28 | $264.99 | $264.99 | $264.99 | 29.00 |
| July 17, 2026 | $264.99 | $265.28 | $264.99 | $264.99 | $264.99 | 46.72 |
| July 17, 2026 | $264.99 | $264.99 | $264.99 | $264.99 | $264.99 | 238.00 |
| July 17, 2026 | $264.99 | $265.28 | $264.99 | $265.06 | $265.06 | 1.72 |
| July 17, 2026 | $265.13 | $265.13 | $264.26 | $264.26 | $264.26 | 164.00 |
| July 17, 2026 | $265.58 | $265.58 | $265.58 | $265.58 | $265.58 | 8.00 |
| July 17, 2026 | $264.22 | $264.22 | $264.22 | $264.22 | $264.22 | 1.00 |
| July 17, 2026 | $265.58 | $265.58 | $264.13 | $264.99 | $264.99 | 40.62 |
| July 17, 2026 | $265.39 | $266.00 | $265.39 | $265.79 | $265.79 | 507.00 |
| July 17, 2026 | $264.72 | $265.39 | $264.72 | $265.39 | $265.39 | 733.00 |
| July 17, 2026 | $264.00 | $264.61 | $264.00 | $264.61 | $264.61 | 18.00 |
| July 17, 2026 | $264.10 | $264.76 | $264.10 | $264.76 | $264.76 | 24.62 |
| July 17, 2026 | $264.25 | $264.25 | $264.25 | $264.25 | $264.25 | 1.00 |
| July 17, 2026 | $261.55 | $265.48 | $261.55 | $263.88 | $263.88 | 2.50K |
| July 17, 2026 | $261.15 | $262.10 | $261.12 | $261.12 | $261.12 | 79.56 |
| July 17, 2026 | $261.15 | $261.15 | $261.15 | $261.15 | $261.15 | 423.00 |
| July 17, 2026 | $261.02 | $261.02 | $261.02 | $261.02 | $261.02 | 1.38K |
| July 17, 2026 | $261.72 | $261.72 | $261.53 | $261.72 | $261.72 | 22.00 |
| July 17, 2026 | $261.79 | $261.79 | $261.02 | $261.02 | $261.02 | 438.00 |
| July 17, 2026 | $261.43 | $261.43 | $261.43 | $261.43 | $261.43 | 294.00 |
| July 17, 2026 | $260.35 | $261.22 | $260.35 | $261.22 | $261.22 | 8.00 |
| July 17, 2026 | $261.16 | $261.16 | $260.24 | $260.98 | $260.98 | 94.06 |
| July 17, 2026 | $261.14 | $261.14 | $261.14 | $261.14 | $261.14 | 229.00 |
| July 17, 2026 | $261.04 | $261.04 | $260.49 | $260.49 | $260.49 | 509.00 |
| July 17, 2026 | $260.46 | $260.67 | $260.46 | $260.61 | $260.61 | 1.48K |
| July 17, 2026 | $260.71 | $260.83 | $260.46 | $260.68 | $260.68 | 1.03K |
| July 17, 2026 | $260.71 | $260.71 | $260.71 | $260.71 | $260.71 | 346.00 |
| July 17, 2026 | $261.15 | $261.34 | $261.12 | $261.12 | $261.12 | 551.00 |
| July 17, 2026 | $261.15 | $261.15 | $261.14 | $261.14 | $261.14 | 648.00 |
| July 17, 2026 | $262.43 | $262.43 | $261.80 | $262.07 | $262.07 | 17.00 |
| July 17, 2026 | $261.64 | $262.45 | $261.64 | $262.43 | $262.43 | 60.00 |
| July 17, 2026 | $261.64 | $262.04 | $261.64 | $262.04 | $262.04 | 15.89 |
| July 17, 2026 | $262.05 | $262.05 | $262.05 | $262.05 | $262.05 | 232.00 |
| July 17, 2026 | $262.74 | $262.95 | $261.13 | $261.85 | $261.85 | 999.00 |
| July 17, 2026 | $262.53 | $262.95 | $262.16 | $262.95 | $262.95 | 1.40K |
| July 17, 2026 | $262.35 | $262.35 | $262.24 | $262.24 | $262.24 | 3.00 |
| July 17, 2026 | $263.16 | $263.16 | $263.16 | $263.16 | $263.16 | 3.00 |
| July 17, 2026 | $260.90 | $262.32 | $260.90 | $262.32 | $262.32 | 71.87 |
| July 17, 2026 | $262.26 | $262.26 | $262.24 | $262.24 | $262.24 | 83.13 |
| July 17, 2026 | $262.20 | $262.58 | $262.20 | $262.30 | $262.30 | 57.87 |
| July 17, 2026 | $261.64 | $262.06 | $261.63 | $261.64 | $261.64 | 12.13 |
| July 17, 2026 | $262.20 | $262.20 | $262.20 | $262.20 | $262.20 | 3.00 |
| July 17, 2026 | $262.26 | $262.38 | $261.64 | $262.38 | $262.38 | 60.00 |
| July 17, 2026 | $262.05 | $263.03 | $262.05 | $262.26 | $262.26 | 25.40 |
| July 17, 2026 | $262.48 | $262.48 | $262.47 | $262.47 | $262.47 | 1.00K |
| July 17, 2026 | $262.43 | $262.94 | $262.43 | $262.94 | $262.94 | 242.00 |
| July 17, 2026 | $261.31 | $261.64 | $261.21 | $261.31 | $261.31 | 17.10 |
| July 17, 2026 | $261.41 | $261.41 | $261.41 | $261.41 | $261.41 | 82.00 |
| July 17, 2026 | $261.67 | $261.68 | $261.41 | $261.41 | $261.41 | 144.00 |
| July 17, 2026 | $262.15 | $262.15 | $262.15 | $262.15 | $262.15 | 238.00 |
| July 17, 2026 | $261.24 | $261.34 | $260.72 | $260.72 | $260.72 | 1.32K |
| July 17, 2026 | $262.31 | $262.67 | $262.16 | $262.67 | $262.67 | 34.00 |
| July 17, 2026 | $262.39 | $262.39 | $262.39 | $262.39 | $262.39 | 190.00 |
| July 17, 2026 | $262.39 | $262.39 | $262.39 | $262.39 | $262.39 | 100.00 |