Inspire Medical Systems, Inc.
INSP · NYSE
Market closed$50.60$-0.940000 (-1.82%)After hours $50.60 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 130.00 |
| July 17, 2026 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 1.37K |
| July 17, 2026 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 2.62K |
| July 17, 2026 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 373.00 |
| July 17, 2026 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 223.00 |
| July 17, 2026 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 182.00 |
| July 17, 2026 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 277.00 |
| July 17, 2026 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 910.00 |
| July 17, 2026 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 194.59K |
| July 17, 2026 | $50.55 | $50.59 | $50.49 | $50.59 | $50.59 | 2.19K |
| July 17, 2026 | $50.38 | $50.54 | $50.34 | $50.54 | $50.54 | 1.62K |
| July 17, 2026 | $50.34 | $50.35 | $50.31 | $50.34 | $50.34 | 8.45K |
| July 17, 2026 | $50.27 | $50.29 | $50.27 | $50.29 | $50.29 | 4.12K |
| July 17, 2026 | $50.17 | $50.20 | $50.15 | $50.20 | $50.20 | 6.67K |
| July 17, 2026 | $50.15 | $50.15 | $50.13 | $50.13 | $50.13 | 4.13K |
| July 17, 2026 | $50.13 | $50.15 | $50.13 | $50.13 | $50.13 | 1.05K |
| July 17, 2026 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 2.16K |
| July 17, 2026 | $50.06 | $50.07 | $50.06 | $50.07 | $50.07 | 47.00 |
| July 17, 2026 | $50.13 | $50.17 | $50.05 | $50.05 | $50.05 | 4.67K |
| July 17, 2026 | $50.20 | $50.25 | $50.20 | $50.22 | $50.22 | 3.33K |
| July 17, 2026 | $50.19 | $50.20 | $50.17 | $50.17 | $50.17 | 3.29K |
| July 17, 2026 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 808.00 |
| July 17, 2026 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 2.07K |
| July 17, 2026 | $50.23 | $50.25 | $50.23 | $50.25 | $50.25 | 2.08K |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 1.34K |
| July 17, 2026 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 407.00 |
| July 17, 2026 | $50.19 | $50.20 | $50.18 | $50.18 | $50.18 | 2.16K |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 1.30K |
| July 17, 2026 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 7.00 |
| July 17, 2026 | $50.17 | $50.20 | $50.17 | $50.20 | $50.20 | 3.03K |
| July 17, 2026 | $50.12 | $50.15 | $50.12 | $50.15 | $50.15 | 538.00 |
| July 17, 2026 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 3.15K |
| July 17, 2026 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 1.63K |
| July 17, 2026 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 487.00 |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 1.59K |
| July 17, 2026 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 685.00 |
| July 17, 2026 | $50.13 | $50.13 | $50.04 | $50.04 | $50.04 | 2.91K |
| July 17, 2026 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 1.49K |
| July 17, 2026 | $50.11 | $50.15 | $50.11 | $50.15 | $50.15 | 2.01K |
| July 17, 2026 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 289.00 |
| July 17, 2026 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 50.00 |
| July 17, 2026 | $50.11 | $50.12 | $50.11 | $50.12 | $50.12 | 2.36K |
| July 17, 2026 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 25.00 |
| July 17, 2026 | $50.08 | $50.08 | $50.07 | $50.07 | $50.07 | 1.74K |
| July 17, 2026 | $50.12 | $50.12 | $50.11 | $50.11 | $50.11 | 2.78K |
| July 17, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 809.00 |
| July 17, 2026 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 1.13K |
| July 17, 2026 | $50.18 | $50.18 | $50.15 | $50.15 | $50.15 | 1.84K |
| July 17, 2026 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 972.00 |
| July 17, 2026 | $50.19 | $50.24 | $50.19 | $50.24 | $50.24 | 413.00 |
| July 17, 2026 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 356.00 |
| July 17, 2026 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 365.00 |
| July 17, 2026 | $50.18 | $50.20 | $50.18 | $50.18 | $50.18 | 2.65K |
| July 17, 2026 | $50.06 | $50.06 | $50.05 | $50.06 | $50.06 | 3.78K |
| July 17, 2026 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 2.00 |
| July 17, 2026 | $50.09 | $50.12 | $50.09 | $50.12 | $50.12 | 5.28K |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 152.00 |
| July 17, 2026 | $50.02 | $50.03 | $50.02 | $50.03 | $50.03 | 573.00 |
| July 17, 2026 | $49.98 | $50.01 | $49.98 | $50.00 | $50.00 | 3.80K |
| July 17, 2026 | $50.01 | $50.02 | $50.01 | $50.02 | $50.02 | 2.04K |
| July 17, 2026 | $50.01 | $50.01 | $49.97 | $50.00 | $50.00 | 4.81K |
| July 17, 2026 | $50.09 | $50.09 | $50.06 | $50.06 | $50.06 | 95.00 |
| July 17, 2026 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 574.00 |
| July 17, 2026 | $50.10 | $50.10 | $50.06 | $50.06 | $50.06 | 2.19K |
| July 17, 2026 | $50.03 | $50.06 | $50.02 | $50.06 | $50.06 | 835.00 |
| July 17, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 5.00 |
| July 17, 2026 | $50.03 | $50.08 | $50.03 | $50.04 | $50.04 | 1.93K |
| July 17, 2026 | $50.00 | $50.00 | $49.99 | $49.99 | $49.99 | 537.00 |
| July 17, 2026 | $49.94 | $50.02 | $49.94 | $50.01 | $50.01 | 4.60K |
| July 17, 2026 | $50.06 | $50.06 | $49.97 | $49.97 | $49.97 | 2.18K |
| July 17, 2026 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 633.00 |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 723.00 |
| July 17, 2026 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 406.00 |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 1.23K |
| July 17, 2026 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 574.00 |
| July 17, 2026 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 2.00 |
| July 17, 2026 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 2.00 |
| July 17, 2026 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 998.00 |
| July 17, 2026 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 1.00 |
| July 17, 2026 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 830.00 |
| July 17, 2026 | $49.97 | $50.03 | $49.97 | $50.03 | $50.03 | 646.00 |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 1.86K |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 349.00 |
| July 17, 2026 | $50.01 | $50.01 | $49.97 | $49.97 | $49.97 | 1.62K |
| July 17, 2026 | $49.95 | $49.95 | $49.94 | $49.94 | $49.94 | 374.00 |
| July 17, 2026 | $50.09 | $50.09 | $49.99 | $49.99 | $49.99 | 1.98K |
| July 17, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 597.00 |
| July 17, 2026 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 568.00 |
| July 17, 2026 | $50.07 | $50.10 | $50.07 | $50.10 | $50.10 | 899.00 |
| July 17, 2026 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 816.00 |
| July 17, 2026 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 12.00 |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 11.00 |
| July 17, 2026 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 16.00 |
| July 17, 2026 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 1.41K |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 1.82K |
| July 17, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 5.00 |
| July 17, 2026 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 1.33K |
| July 17, 2026 | $49.97 | $50.00 | $49.97 | $50.00 | $50.00 | 4.02K |
| July 17, 2026 | $49.90 | $49.97 | $49.90 | $49.97 | $49.97 | 2.66K |
| July 17, 2026 | $49.92 | $49.92 | $49.91 | $49.91 | $49.91 | 474.00 |
| July 17, 2026 | $49.94 | $49.98 | $49.93 | $49.98 | $49.98 | 861.00 |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 802.00 |
| July 17, 2026 | $50.01 | $50.01 | $50.00 | $50.00 | $50.00 | 12.00 |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 20.00 |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 2.00 |
| July 17, 2026 | $50.03 | $50.05 | $49.98 | $50.01 | $50.01 | 1.30K |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 9.00 |
| July 17, 2026 | $50.02 | $50.04 | $50.02 | $50.04 | $50.04 | 718.00 |
| July 17, 2026 | $49.95 | $49.99 | $49.95 | $49.99 | $49.99 | 13.00 |
| July 17, 2026 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 530.00 |
| July 17, 2026 | $50.01 | $50.01 | $49.99 | $50.01 | $50.01 | 2.40K |
| July 17, 2026 | $49.94 | $49.95 | $49.94 | $49.95 | $49.95 | 1.42K |
| July 17, 2026 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 46.00 |
| July 17, 2026 | $50.01 | $50.01 | $49.95 | $49.95 | $49.95 | 2.50K |
| July 17, 2026 | $50.04 | $50.04 | $50.02 | $50.02 | $50.02 | 733.00 |
| July 17, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 1.26K |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 214.00 |
| July 17, 2026 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 377.00 |
| July 17, 2026 | $50.06 | $50.06 | $50.04 | $50.04 | $50.04 | 579.00 |
| July 17, 2026 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 177.00 |
| July 17, 2026 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 384.00 |
| July 17, 2026 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | — |
| July 17, 2026 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 467.00 |
| July 17, 2026 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 1.05K |
| July 17, 2026 | $50.09 | $50.09 | $50.07 | $50.08 | $50.08 | 68.00 |
| July 17, 2026 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 926.00 |
| July 17, 2026 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 652.00 |
| July 17, 2026 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 24.00 |
| July 17, 2026 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | — |
| July 17, 2026 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 245.00 |
| July 17, 2026 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 450.00 |
| July 17, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 1.91K |
| July 17, 2026 | $50.06 | $50.06 | $50.04 | $50.04 | $50.04 | 1.83K |
| July 17, 2026 | $50.04 | $50.04 | $50.02 | $50.02 | $50.02 | 537.00 |
| July 17, 2026 | $50.10 | $50.12 | $50.06 | $50.06 | $50.06 | 4.50K |
| July 17, 2026 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 535.00 |
| July 17, 2026 | $50.14 | $50.17 | $50.14 | $50.17 | $50.17 | 6.00 |
| July 17, 2026 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 470.00 |
| July 17, 2026 | $50.11 | $50.16 | $50.11 | $50.14 | $50.14 | 14.00 |
| July 17, 2026 | $50.16 | $50.17 | $50.16 | $50.17 | $50.17 | 58.00 |
| July 17, 2026 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 753.00 |
| July 17, 2026 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 293.00 |
| July 17, 2026 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 7.00 |
| July 17, 2026 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 6.00 |
| July 17, 2026 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 1.00 |
| July 17, 2026 | $50.12 | $50.12 | $50.10 | $50.10 | $50.10 | 840.00 |
| July 17, 2026 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 49.00 |
| July 17, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 415.00 |
| July 17, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 961.00 |
| July 17, 2026 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 207.00 |
| July 17, 2026 | $50.12 | $50.13 | $50.12 | $50.13 | $50.13 | 1.30K |
| July 17, 2026 | $50.06 | $50.11 | $50.06 | $50.11 | $50.11 | 2.60K |
| July 17, 2026 | $50.06 | $50.10 | $50.06 | $50.10 | $50.10 | 2.68K |
| July 17, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 9.00 |
| July 17, 2026 | $50.11 | $50.11 | $50.10 | $50.10 | $50.10 | 1.02K |
| July 17, 2026 | $50.21 | $50.21 | $50.14 | $50.14 | $50.14 | 3.04K |
| July 17, 2026 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 107.00 |
| July 17, 2026 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 3.03K |
| July 17, 2026 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 103.00 |
| July 17, 2026 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 586.00 |
| July 17, 2026 | $50.25 | $50.28 | $50.25 | $50.28 | $50.28 | 625.00 |
| July 17, 2026 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 18.00 |
| July 17, 2026 | $50.23 | $50.25 | $50.23 | $50.25 | $50.25 | 1.44K |
| July 17, 2026 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 349.00 |
| July 17, 2026 | $50.20 | $50.20 | $50.18 | $50.18 | $50.18 | 1.27K |
| July 17, 2026 | $50.28 | $50.28 | $50.18 | $50.18 | $50.18 | 16.00 |
| July 17, 2026 | $50.19 | $50.23 | $50.19 | $50.23 | $50.23 | 45.00 |
| July 17, 2026 | $50.29 | $50.29 | $50.28 | $50.28 | $50.28 | 765.00 |
| July 17, 2026 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 218.00 |
| July 17, 2026 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 755.00 |
| July 17, 2026 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 186.00 |
| July 17, 2026 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 3.00 |
| July 17, 2026 | $50.30 | $50.30 | $50.24 | $50.24 | $50.24 | 990.00 |
| July 17, 2026 | $50.27 | $50.27 | $50.27 | $50.27 | $50.27 | 834.00 |
| July 17, 2026 | $50.21 | $50.21 | $50.17 | $50.17 | $50.17 | 88.00 |
| July 17, 2026 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 1.88K |
| July 17, 2026 | $50.14 | $50.14 | $50.13 | $50.13 | $50.13 | 3.73K |
| July 17, 2026 | $50.13 | $50.19 | $50.13 | $50.19 | $50.19 | 649.00 |
| July 17, 2026 | $50.22 | $50.22 | $50.14 | $50.14 | $50.14 | 4.27K |
| July 17, 2026 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 438.00 |
| July 17, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 1.00 |
| July 17, 2026 | $50.16 | $50.20 | $50.16 | $50.17 | $50.17 | 3.47K |
| July 17, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 408.00 |
| July 17, 2026 | $50.13 | $50.15 | $50.13 | $50.15 | $50.15 | 3.22K |
| July 17, 2026 | $50.09 | $50.16 | $50.09 | $50.16 | $50.16 | 320.00 |
| July 17, 2026 | $50.18 | $50.18 | $50.09 | $50.09 | $50.09 | 400.00 |
| July 17, 2026 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 210.00 |
| July 17, 2026 | $50.16 | $50.18 | $50.10 | $50.18 | $50.18 | 1.42K |
| July 17, 2026 | $50.10 | $50.19 | $50.10 | $50.10 | $50.10 | 672.00 |
| July 17, 2026 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 170.00 |
| July 17, 2026 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 132.00 |
| July 17, 2026 | $50.13 | $50.23 | $50.13 | $50.23 | $50.23 | 391.00 |
| July 17, 2026 | $50.12 | $50.13 | $50.12 | $50.13 | $50.13 | 950.00 |
| July 17, 2026 | $50.12 | $50.12 | $50.07 | $50.07 | $50.07 | 365.00 |
| July 17, 2026 | $50.05 | $50.05 | $50.04 | $50.04 | $50.04 | 749.00 |
| July 17, 2026 | $49.97 | $50.04 | $49.97 | $50.04 | $50.04 | 2.51K |
| July 17, 2026 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 123.00 |
| July 17, 2026 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 842.00 |
| July 17, 2026 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 74.00 |
| July 17, 2026 | $49.99 | $50.05 | $49.99 | $50.05 | $50.05 | 9.91K |
| July 17, 2026 | $49.90 | $49.90 | $49.88 | $49.89 | $49.89 | 1.45K |
| July 17, 2026 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 426.00 |
| July 17, 2026 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 683.00 |
| July 17, 2026 | $49.92 | $49.92 | $49.92 | $49.92 | $49.92 | 6.00 |
| July 17, 2026 | $49.92 | $49.92 | $49.92 | $49.92 | $49.92 | 7.00 |
| July 17, 2026 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 1.11K |
| July 17, 2026 | $50.04 | $50.05 | $50.04 | $50.05 | $50.05 | 678.00 |
| July 17, 2026 | $49.99 | $50.01 | $49.98 | $49.98 | $49.98 | 1.86K |
| July 17, 2026 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 24.00 |
| July 17, 2026 | $50.17 | $50.17 | $50.11 | $50.11 | $50.11 | 628.00 |
| July 17, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 301.00 |
| July 17, 2026 | $50.10 | $50.14 | $50.10 | $50.14 | $50.14 | 17.00 |
| July 17, 2026 | $50.08 | $50.10 | $50.08 | $50.10 | $50.10 | 383.00 |
| July 17, 2026 | $49.90 | $50.08 | $49.90 | $50.08 | $50.08 | 3.93K |
| July 17, 2026 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 4.00 |
| July 17, 2026 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 7.00 |
| July 17, 2026 | $49.91 | $50.05 | $49.91 | $50.05 | $50.05 | 556.00 |
| July 17, 2026 | $50.03 | $50.06 | $50.03 | $50.06 | $50.06 | 1.60K |
| July 17, 2026 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 133.00 |
| July 17, 2026 | $50.02 | $50.06 | $49.99 | $49.99 | $49.99 | 1.25K |
| July 17, 2026 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 113.00 |
| July 17, 2026 | $50.00 | $50.01 | $50.00 | $50.01 | $50.01 | 1.48K |
| July 17, 2026 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 360.00 |
| July 17, 2026 | $49.90 | $50.00 | $49.90 | $49.99 | $49.99 | 1.31K |
| July 17, 2026 | $49.78 | $49.84 | $49.78 | $49.84 | $49.84 | 2.78K |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 154.00 |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 274.00 |
| July 17, 2026 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 11.00 |
| July 17, 2026 | $49.77 | $49.77 | $49.76 | $49.77 | $49.77 | 1.47K |
| July 17, 2026 | $49.70 | $49.71 | $49.70 | $49.70 | $49.70 | 184.00 |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 540.00 |
| July 17, 2026 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 199.00 |
| July 17, 2026 | $49.73 | $49.73 | $49.67 | $49.67 | $49.67 | 2.05K |
| July 17, 2026 | $49.78 | $49.78 | $49.74 | $49.74 | $49.74 | 2.03K |
| July 17, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 47.00 |
| July 17, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 878.00 |
| July 17, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 312.00 |
| July 17, 2026 | $49.88 | $49.88 | $49.78 | $49.81 | $49.81 | 3.79K |
| July 17, 2026 | $50.05 | $50.05 | $50.03 | $50.03 | $50.03 | 415.00 |
| July 17, 2026 | $50.20 | $50.20 | $50.05 | $50.05 | $50.05 | 570.00 |
| July 17, 2026 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 844.00 |
| July 17, 2026 | $49.98 | $50.03 | $49.98 | $50.03 | $50.03 | 909.00 |
| July 17, 2026 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 306.00 |
| July 17, 2026 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 742.00 |
| July 17, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 53.00 |
| July 17, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 146.00 |
| July 17, 2026 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 809.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 949.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 793.00 |
| July 17, 2026 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 599.00 |
| July 17, 2026 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 20.00 |
| July 17, 2026 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 656.00 |
| July 17, 2026 | $49.89 | $50.01 | $49.88 | $50.01 | $50.01 | 4.06K |
| July 17, 2026 | $49.92 | $49.93 | $49.91 | $49.93 | $49.93 | 20.00 |
| July 17, 2026 | $49.96 | $49.96 | $49.95 | $49.95 | $49.95 | 983.00 |
| July 17, 2026 | $50.05 | $50.05 | $50.00 | $50.00 | $50.00 | 1.17K |
| July 17, 2026 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 241.00 |
| July 17, 2026 | $50.13 | $50.13 | $50.04 | $50.07 | $50.07 | 971.00 |
| July 17, 2026 | $50.18 | $50.18 | $50.13 | $50.13 | $50.13 | 669.00 |
| July 17, 2026 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 1.83K |
| July 17, 2026 | $50.22 | $50.22 | $50.18 | $50.18 | $50.18 | 744.00 |
| July 17, 2026 | $50.29 | $50.29 | $50.21 | $50.21 | $50.21 | 553.00 |
| July 17, 2026 | $50.24 | $50.25 | $50.21 | $50.21 | $50.21 | 2.22K |
| July 17, 2026 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 1.08K |
| July 17, 2026 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 1.77K |
| July 17, 2026 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 615.00 |
| July 17, 2026 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 1.45K |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 10.00 |
| July 17, 2026 | $50.29 | $50.29 | $50.25 | $50.25 | $50.25 | 16.00 |
| July 17, 2026 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 1.11K |
| July 17, 2026 | $50.25 | $50.26 | $50.23 | $50.26 | $50.26 | 654.00 |
| July 17, 2026 | $50.35 | $50.35 | $50.26 | $50.26 | $50.26 | 1.54K |
| July 17, 2026 | $50.38 | $50.38 | $50.38 | $50.38 | $50.38 | 169.00 |
| July 17, 2026 | $50.36 | $50.40 | $50.36 | $50.40 | $50.40 | 1.48K |
| July 17, 2026 | $50.43 | $50.43 | $50.42 | $50.43 | $50.43 | 917.00 |
| July 17, 2026 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 69.00 |
| July 17, 2026 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 275.00 |
| July 17, 2026 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 713.00 |
| July 17, 2026 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 294.00 |
| July 17, 2026 | $50.40 | $50.45 | $50.40 | $50.45 | $50.45 | 1.54K |
| July 17, 2026 | $50.39 | $50.39 | $50.37 | $50.37 | $50.37 | 193.00 |
| July 17, 2026 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 1.24K |
| July 17, 2026 | $50.45 | $50.45 | $50.43 | $50.43 | $50.43 | 572.00 |
| July 17, 2026 | $50.64 | $50.64 | $50.46 | $50.47 | $50.47 | 3.37K |
| July 17, 2026 | $50.63 | $50.63 | $50.63 | $50.63 | $50.63 | 261.00 |
| July 17, 2026 | $50.63 | $50.63 | $50.63 | $50.63 | $50.63 | 679.00 |
| July 17, 2026 | $50.64 | $50.64 | $50.63 | $50.63 | $50.63 | 557.00 |
| July 17, 2026 | $50.66 | $50.66 | $50.66 | $50.66 | $50.66 | 709.00 |
| July 17, 2026 | $50.58 | $50.58 | $50.58 | $50.58 | $50.58 | 471.00 |
| July 17, 2026 | $50.49 | $50.59 | $50.46 | $50.59 | $50.59 | 1.32K |
| July 17, 2026 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 311.00 |
| July 17, 2026 | $50.57 | $50.60 | $50.57 | $50.60 | $50.60 | 890.00 |
| July 17, 2026 | $50.67 | $50.69 | $50.67 | $50.69 | $50.69 | 329.00 |
| July 17, 2026 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 342.00 |
| July 17, 2026 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 28.00 |
| July 17, 2026 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 720.00 |
| July 17, 2026 | $50.38 | $50.38 | $50.38 | $50.38 | $50.38 | 42.00 |
| July 17, 2026 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 241.00 |
| July 17, 2026 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 417.00 |
| July 17, 2026 | $50.44 | $50.44 | $50.38 | $50.38 | $50.38 | 781.00 |