IPG Photonics Corporation
IPGP · NASDAQ
Market closed$104.33$0.970000 (+0.94%)After hours $105.00 · +0.64%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 197.00 |
| July 17, 2026 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 7.00 |
| July 17, 2026 | $103.30 | $103.30 | $103.30 | $103.30 | $103.30 | 7.00 |
| July 17, 2026 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 78.00 |
| July 17, 2026 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 720.00 |
| July 17, 2026 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 76.32K |
| July 17, 2026 | $104.52 | $104.56 | $104.30 | $104.30 | $104.30 | 11.22K |
| July 17, 2026 | $104.54 | $104.74 | $104.48 | $104.52 | $104.52 | 9.21K |
| July 17, 2026 | $105.24 | $105.24 | $104.61 | $104.61 | $104.61 | 5.20K |
| July 17, 2026 | $105.33 | $105.33 | $105.03 | $105.14 | $105.14 | 4.71K |
| July 17, 2026 | $104.96 | $105.02 | $104.96 | $104.98 | $104.98 | 4.39K |
| July 17, 2026 | $105.08 | $105.14 | $104.68 | $104.90 | $104.90 | 5.45K |
| July 17, 2026 | $105.24 | $105.24 | $105.10 | $105.10 | $105.10 | 4.71K |
| July 17, 2026 | $105.15 | $105.41 | $105.14 | $105.14 | $105.14 | 1.83K |
| July 17, 2026 | $105.15 | $105.29 | $105.15 | $105.21 | $105.21 | 598.00 |
| July 17, 2026 | $105.48 | $105.48 | $105.35 | $105.35 | $105.35 | 5.75K |
| July 17, 2026 | $105.49 | $105.63 | $105.48 | $105.63 | $105.63 | 2.12K |
| July 17, 2026 | $105.60 | $105.60 | $105.40 | $105.49 | $105.49 | 9.16K |
| July 17, 2026 | $105.57 | $105.57 | $105.49 | $105.49 | $105.49 | 804.00 |
| July 17, 2026 | $105.63 | $105.63 | $105.40 | $105.40 | $105.40 | 881.49 |
| July 17, 2026 | $105.62 | $105.63 | $105.40 | $105.63 | $105.63 | 406.51 |
| July 17, 2026 | $105.40 | $105.62 | $105.40 | $105.62 | $105.62 | 558.00 |
| July 17, 2026 | $105.63 | $105.63 | $105.32 | $105.41 | $105.41 | 449.49 |
| July 17, 2026 | $105.62 | $105.63 | $105.57 | $105.57 | $105.57 | 1.50K |
| July 17, 2026 | $105.28 | $105.28 | $105.22 | $105.22 | $105.22 | 247.00 |
| July 17, 2026 | $105.28 | $105.28 | $105.22 | $105.22 | $105.22 | 6.29K |
| July 17, 2026 | $105.42 | $105.42 | $105.04 | $105.04 | $105.04 | 560.00 |
| July 17, 2026 | $105.46 | $105.48 | $105.31 | $105.42 | $105.42 | 1.68K |
| July 17, 2026 | $105.25 | $105.55 | $105.25 | $105.50 | $105.50 | 1.37K |
| July 17, 2026 | $105.20 | $105.28 | $105.09 | $105.28 | $105.28 | 667.91 |
| July 17, 2026 | $105.19 | $105.28 | $105.15 | $105.28 | $105.28 | 354.00 |
| July 17, 2026 | $105.12 | $105.21 | $105.12 | $105.19 | $105.19 | 194.00 |
| July 17, 2026 | $105.25 | $105.36 | $105.12 | $105.34 | $105.34 | 235.09 |
| July 17, 2026 | $105.11 | $105.19 | $105.11 | $105.12 | $105.12 | 463.00 |
| July 17, 2026 | $105.21 | $105.21 | $105.09 | $105.09 | $105.09 | 96.00 |
| July 17, 2026 | $105.23 | $105.33 | $105.16 | $105.21 | $105.21 | 1.19K |
| July 17, 2026 | $105.14 | $105.20 | $104.91 | $105.13 | $105.13 | 1.06K |
| July 17, 2026 | $105.11 | $105.18 | $105.03 | $105.12 | $105.12 | 1.34K |
| July 17, 2026 | $104.64 | $105.01 | $104.64 | $105.00 | $105.00 | 1.39K |
| July 17, 2026 | $104.69 | $104.69 | $104.64 | $104.64 | $104.64 | 657.00 |
| July 17, 2026 | $104.95 | $105.01 | $104.66 | $104.80 | $104.80 | 1.63K |
| July 17, 2026 | $104.94 | $105.02 | $104.93 | $105.01 | $105.01 | 515.00 |
| July 17, 2026 | $104.97 | $105.02 | $104.74 | $104.94 | $104.94 | 657.91 |
| July 17, 2026 | $104.78 | $104.96 | $104.69 | $104.96 | $104.96 | 1.39K |
| July 17, 2026 | $104.78 | $104.78 | $104.41 | $104.41 | $104.41 | 86.00 |
| July 17, 2026 | $104.79 | $104.79 | $104.66 | $104.67 | $104.67 | 416.00 |
| July 17, 2026 | $104.80 | $104.80 | $104.59 | $104.79 | $104.79 | 59.09 |
| July 17, 2026 | $104.87 | $104.89 | $104.46 | $104.58 | $104.58 | 526.00 |
| July 17, 2026 | $104.41 | $104.70 | $104.17 | $104.70 | $104.70 | 3.05K |
| July 17, 2026 | $104.12 | $104.41 | $104.10 | $104.41 | $104.41 | 1.47K |
| July 17, 2026 | $104.34 | $104.39 | $104.10 | $104.39 | $104.39 | 479.05 |
| July 17, 2026 | $104.49 | $104.49 | $104.10 | $104.34 | $104.34 | 251.00 |
| July 17, 2026 | $104.49 | $104.49 | $104.35 | $104.35 | $104.35 | 354.00 |
| July 17, 2026 | $104.36 | $104.36 | $104.36 | $104.36 | $104.36 | 909.00 |
| July 17, 2026 | $104.01 | $104.45 | $104.01 | $104.36 | $104.36 | 283.00 |
| July 17, 2026 | $104.36 | $104.36 | $104.36 | $104.36 | $104.36 | 1.04K |
| July 17, 2026 | $104.26 | $104.36 | $104.26 | $104.35 | $104.35 | 850.85 |
| July 17, 2026 | $104.58 | $104.58 | $104.27 | $104.27 | $104.27 | 807.15 |
| July 17, 2026 | $104.61 | $104.61 | $104.31 | $104.31 | $104.31 | 502.01 |
| July 17, 2026 | $104.59 | $104.61 | $104.59 | $104.61 | $104.61 | 78.99 |
| July 17, 2026 | $104.61 | $104.64 | $104.45 | $104.61 | $104.61 | 76.00 |
| July 17, 2026 | $104.55 | $104.61 | $104.33 | $104.61 | $104.61 | 127.01 |
| July 17, 2026 | $104.48 | $104.53 | $104.47 | $104.47 | $104.47 | 992.00 |
| July 17, 2026 | $104.52 | $104.72 | $104.52 | $104.53 | $104.53 | 1.05K |
| July 17, 2026 | $104.67 | $104.67 | $104.49 | $104.67 | $104.67 | 407.99 |
| July 17, 2026 | $104.72 | $104.72 | $104.49 | $104.67 | $104.67 | 723.01 |
| July 17, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | 314.99 |
| July 17, 2026 | $104.60 | $104.72 | $104.60 | $104.72 | $104.72 | 154.11 |
| July 17, 2026 | $104.52 | $104.82 | $104.52 | $104.72 | $104.72 | 40.89 |
| July 17, 2026 | $104.77 | $104.82 | $104.49 | $104.70 | $104.70 | 260.00 |
| July 17, 2026 | $104.81 | $104.83 | $104.64 | $104.82 | $104.82 | 1.58K |
| July 17, 2026 | $104.64 | $104.66 | $104.39 | $104.50 | $104.50 | 134.00 |
| July 17, 2026 | $104.60 | $104.64 | $104.45 | $104.64 | $104.64 | 137.00 |
| July 17, 2026 | $104.39 | $104.44 | $104.39 | $104.39 | $104.39 | 104.00 |
| July 17, 2026 | $104.58 | $104.58 | $104.42 | $104.42 | $104.42 | 173.00 |
| July 17, 2026 | $104.58 | $104.58 | $104.34 | $104.58 | $104.58 | 137.89 |
| July 17, 2026 | $104.61 | $104.61 | $104.47 | $104.47 | $104.47 | 658.25 |
| July 17, 2026 | $104.58 | $104.61 | $104.47 | $104.61 | $104.61 | 827.00 |
| July 17, 2026 | $104.37 | $104.62 | $104.37 | $104.61 | $104.61 | 31.00 |
| July 17, 2026 | $104.36 | $104.42 | $104.36 | $104.37 | $104.37 | 120.75 |
| July 17, 2026 | $104.35 | $104.43 | $104.35 | $104.42 | $104.42 | 48.00 |
| July 17, 2026 | $104.33 | $104.37 | $104.33 | $104.35 | $104.35 | 370.00 |
| July 17, 2026 | $104.37 | $104.39 | $104.33 | $104.33 | $104.33 | 416.00 |
| July 17, 2026 | $104.35 | $104.39 | $104.35 | $104.37 | $104.37 | 587.00 |
| July 17, 2026 | $104.72 | $104.72 | $104.35 | $104.35 | $104.35 | 314.25 |
| July 17, 2026 | $104.65 | $104.65 | $104.39 | $104.51 | $104.51 | 397.00 |
| July 17, 2026 | $104.64 | $104.64 | $104.37 | $104.47 | $104.47 | 255.75 |
| July 17, 2026 | $104.44 | $104.44 | $104.42 | $104.42 | $104.42 | 77.41 |
| July 17, 2026 | $104.64 | $104.64 | $104.64 | $104.64 | $104.64 | 212.59 |
| July 17, 2026 | $104.64 | $104.64 | $104.64 | $104.64 | $104.64 | 140.00 |
| July 17, 2026 | $104.49 | $104.64 | $104.49 | $104.64 | $104.64 | 36.41 |
| July 17, 2026 | $104.68 | $104.68 | $104.49 | $104.64 | $104.64 | 287.59 |
| July 17, 2026 | $104.83 | $104.83 | $104.49 | $104.49 | $104.49 | 851.17 |
| July 17, 2026 | $105.00 | $105.00 | $104.83 | $104.83 | $104.83 | 920.83 |
| July 17, 2026 | $105.34 | $105.34 | $105.14 | $105.14 | $105.14 | 79.00 |
| July 17, 2026 | $105.33 | $105.43 | $105.25 | $105.43 | $105.43 | 1.20K |
| July 17, 2026 | $105.02 | $105.02 | $105.01 | $105.02 | $105.02 | 632.00 |
| July 17, 2026 | $104.84 | $105.01 | $104.82 | $105.01 | $105.01 | — |
| July 17, 2026 | $105.07 | $105.07 | $105.06 | $105.06 | $105.06 | 425.00 |
| July 17, 2026 | $105.05 | $105.07 | $105.05 | $105.07 | $105.07 | 62.50 |
| July 17, 2026 | $105.20 | $105.21 | $104.98 | $105.21 | $105.21 | 205.50 |
| July 17, 2026 | $105.13 | $105.25 | $105.10 | $105.20 | $105.20 | 1.34K |
| July 17, 2026 | $104.72 | $105.36 | $104.72 | $105.18 | $105.18 | 3.06K |
| July 17, 2026 | $104.59 | $104.73 | $104.59 | $104.72 | $104.72 | 342.00 |
| July 17, 2026 | $104.70 | $104.70 | $104.59 | $104.66 | $104.66 | 956.00 |
| July 17, 2026 | $104.63 | $104.70 | $104.63 | $104.70 | $104.70 | 322.00 |
| July 17, 2026 | $104.76 | $104.96 | $104.61 | $104.63 | $104.63 | 11.19K |
| July 17, 2026 | $105.07 | $105.07 | $104.90 | $104.90 | $104.90 | 20.57K |
| July 17, 2026 | $105.20 | $105.20 | $105.00 | $105.00 | $105.00 | 120.00 |
| July 17, 2026 | $105.20 | $105.20 | $104.97 | $105.00 | $105.00 | 407.00 |
| July 17, 2026 | $105.20 | $105.20 | $105.20 | $105.20 | $105.20 | 101.00 |
| July 17, 2026 | $105.00 | $105.00 | $104.94 | $104.94 | $104.94 | 193.00 |
| July 17, 2026 | $105.20 | $105.20 | $105.20 | $105.20 | $105.20 | 184.00 |
| July 17, 2026 | $105.20 | $105.20 | $105.20 | $105.20 | $105.20 | 123.00 |
| July 17, 2026 | $105.21 | $105.21 | $105.20 | $105.20 | $105.20 | 136.00 |
| July 17, 2026 | $105.21 | $105.21 | $105.21 | $105.21 | $105.21 | 238.00 |
| July 17, 2026 | $105.31 | $105.31 | $105.19 | $105.19 | $105.19 | 290.00 |
| July 17, 2026 | $105.45 | $105.45 | $105.45 | $105.45 | $105.45 | 638.00 |
| July 17, 2026 | $105.39 | $105.39 | $105.39 | $105.39 | $105.39 | 355.00 |
| July 17, 2026 | $105.39 | $105.39 | $105.39 | $105.39 | $105.39 | 435.00 |
| July 17, 2026 | $105.39 | $105.39 | $105.39 | $105.39 | $105.39 | 308.00 |
| July 17, 2026 | $105.40 | $105.56 | $105.39 | $105.56 | $105.56 | 2.01K |
| July 17, 2026 | $105.14 | $105.26 | $105.14 | $105.26 | $105.26 | 474.00 |
| July 17, 2026 | $105.02 | $105.15 | $105.02 | $105.10 | $105.10 | 189.31 |
| July 17, 2026 | $105.04 | $105.04 | $105.04 | $105.04 | $105.04 | 722.00 |
| July 17, 2026 | $104.93 | $104.93 | $104.93 | $104.93 | $104.93 | 1.40K |
| July 17, 2026 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | 114.00 |
| July 17, 2026 | $104.94 | $104.94 | $104.92 | $104.92 | $104.92 | 2.00K |
| July 17, 2026 | $105.10 | $105.10 | $104.91 | $105.10 | $105.10 | 888.00 |
| July 17, 2026 | $105.13 | $105.13 | $105.13 | $105.13 | $105.13 | 130.00 |
| July 17, 2026 | $105.28 | $105.30 | $105.28 | $105.30 | $105.30 | 1.08K |
| July 17, 2026 | $105.34 | $105.38 | $105.34 | $105.38 | $105.38 | 1.76K |
| July 17, 2026 | $104.89 | $105.21 | $104.89 | $105.08 | $105.08 | 2.25K |
| July 17, 2026 | $104.85 | $104.87 | $104.85 | $104.87 | $104.87 | 14.00 |
| July 17, 2026 | $104.79 | $104.79 | $104.79 | $104.79 | $104.79 | 2.46K |
| July 17, 2026 | $104.98 | $105.01 | $104.98 | $105.01 | $105.01 | 1.86K |
| July 17, 2026 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 277.00 |
| July 17, 2026 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 1.67K |
| July 17, 2026 | $104.71 | $104.82 | $104.68 | $104.68 | $104.68 | 143.00 |
| July 17, 2026 | $104.85 | $104.85 | $104.68 | $104.68 | $104.68 | 283.00 |
| July 17, 2026 | $104.66 | $104.74 | $104.66 | $104.68 | $104.68 | 97.00 |
| July 17, 2026 | $104.87 | $104.88 | $104.66 | $104.67 | $104.67 | 106.00 |
| July 17, 2026 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 818.00 |
| July 17, 2026 | $104.93 | $104.93 | $104.76 | $104.76 | $104.76 | 1.38K |
| July 17, 2026 | $104.93 | $105.06 | $104.92 | $105.06 | $105.06 | 230.00 |
| July 17, 2026 | $104.90 | $105.07 | $104.90 | $104.97 | $104.97 | 631.00 |
| July 17, 2026 | $105.08 | $105.22 | $105.08 | $105.08 | $105.08 | 497.69 |
| July 17, 2026 | $105.08 | $105.24 | $105.08 | $105.08 | $105.08 | 47.00 |
| July 17, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 776.00 |
| July 17, 2026 | $105.08 | $105.08 | $105.08 | $105.08 | $105.08 | 9.00 |
| July 17, 2026 | $105.29 | $105.29 | $105.09 | $105.12 | $105.12 | 50.00 |
| July 17, 2026 | $105.23 | $105.23 | $105.23 | $105.23 | $105.23 | 15.00 |
| July 17, 2026 | $105.13 | $105.35 | $105.13 | $105.21 | $105.21 | 80.00 |
| July 17, 2026 | $105.20 | $105.20 | $105.20 | $105.20 | $105.20 | 1.46K |
| July 17, 2026 | $105.52 | $105.52 | $105.24 | $105.24 | $105.24 | 553.00 |
| July 17, 2026 | $105.52 | $105.52 | $105.52 | $105.52 | $105.52 | 36.00 |
| July 17, 2026 | $105.52 | $105.52 | $105.52 | $105.52 | $105.52 | 14.00 |
| July 17, 2026 | $105.37 | $105.43 | $105.24 | $105.40 | $105.40 | 842.00 |
| July 17, 2026 | $105.36 | $105.36 | $105.36 | $105.36 | $105.36 | 1.40K |
| July 17, 2026 | $105.34 | $105.62 | $105.04 | $105.04 | $105.04 | 94.68 |
| July 17, 2026 | $105.40 | $105.54 | $105.40 | $105.54 | $105.54 | 868.00 |
| July 17, 2026 | $105.38 | $105.39 | $105.09 | $105.09 | $105.09 | 2.42K |
| July 17, 2026 | $105.08 | $105.25 | $105.07 | $105.10 | $105.10 | 39.05 |
| July 17, 2026 | $105.20 | $105.20 | $105.10 | $105.10 | $105.10 | 148.00 |
| July 17, 2026 | $105.04 | $105.12 | $105.04 | $105.04 | $105.04 | 17.40 |
| July 17, 2026 | $105.27 | $105.27 | $105.11 | $105.11 | $105.11 | 1.29K |
| July 17, 2026 | $105.20 | $105.50 | $105.19 | $105.19 | $105.19 | 574.00 |
| July 17, 2026 | $105.39 | $105.45 | $105.36 | $105.36 | $105.36 | 156.94 |
| July 17, 2026 | $105.25 | $105.40 | $105.24 | $105.24 | $105.24 | 184.06 |
| July 17, 2026 | $104.96 | $105.39 | $104.96 | $105.39 | $105.39 | 3.86K |
| July 17, 2026 | $104.79 | $104.92 | $104.79 | $104.92 | $104.92 | 277.00 |
| July 17, 2026 | $104.63 | $104.98 | $104.63 | $104.72 | $104.72 | 1.06K |
| July 17, 2026 | $104.73 | $104.77 | $104.68 | $104.77 | $104.77 | 165.00 |
| July 17, 2026 | $105.02 | $105.02 | $105.02 | $105.02 | $105.02 | 1.32K |
| July 17, 2026 | $105.06 | $105.06 | $105.06 | $105.06 | $105.06 | 388.00 |
| July 17, 2026 | $104.73 | $104.98 | $104.73 | $104.98 | $104.98 | 1.08K |
| July 17, 2026 | $104.84 | $104.86 | $104.84 | $104.86 | $104.86 | 44.00 |
| July 17, 2026 | $104.60 | $104.60 | $104.60 | $104.60 | $104.60 | 1.27 |
| July 17, 2026 | $104.49 | $104.60 | $104.37 | $104.60 | $104.60 | 55.73 |
| July 17, 2026 | $104.54 | $104.61 | $104.50 | $104.61 | $104.61 | 1.26K |
| July 17, 2026 | $104.45 | $104.45 | $104.45 | $104.45 | $104.45 | 426.00 |
| July 17, 2026 | $104.44 | $104.46 | $104.44 | $104.44 | $104.44 | 24.00 |
| July 17, 2026 | $104.44 | $104.44 | $104.39 | $104.39 | $104.39 | 8.00 |
| July 17, 2026 | $104.26 | $104.48 | $104.26 | $104.48 | $104.48 | 40.00 |
| July 17, 2026 | $104.43 | $104.44 | $104.42 | $104.43 | $104.43 | 2.11K |
| July 17, 2026 | $104.16 | $104.33 | $104.02 | $104.33 | $104.33 | 175.64 |
| July 17, 2026 | $104.12 | $104.22 | $104.12 | $104.12 | $104.12 | 237.36 |
| July 17, 2026 | $104.12 | $104.26 | $104.07 | $104.12 | $104.12 | 209.00 |
| July 17, 2026 | $104.03 | $104.03 | $104.01 | $104.01 | $104.01 | 1.72K |
| July 17, 2026 | $104.08 | $104.17 | $104.05 | $104.17 | $104.17 | 95.55 |
| July 17, 2026 | $104.12 | $104.12 | $104.12 | $104.12 | $104.12 | 273.00 |
| July 17, 2026 | $103.82 | $103.82 | $103.82 | $103.82 | $103.82 | 414.00 |
| July 17, 2026 | $103.97 | $104.12 | $103.81 | $104.05 | $104.05 | 1.77K |
| July 17, 2026 | $104.12 | $104.12 | $104.12 | $104.12 | $104.12 | 138.00 |
| July 17, 2026 | $104.10 | $104.27 | $104.10 | $104.24 | $104.24 | 122.45 |
| July 17, 2026 | $104.10 | $104.10 | $104.10 | $104.10 | $104.10 | — |
| July 17, 2026 | $104.10 | $104.10 | $103.78 | $103.78 | $103.78 | 300.55 |
| July 17, 2026 | $104.02 | $104.02 | $104.02 | $104.02 | $104.02 | 261.00 |
| July 17, 2026 | $104.03 | $104.03 | $104.03 | $104.03 | $104.03 | 200.00 |
| July 17, 2026 | $103.90 | $103.90 | $103.81 | $103.81 | $103.81 | 1.36K |
| July 17, 2026 | $103.77 | $103.84 | $103.76 | $103.84 | $103.84 | 1.09K |
| July 17, 2026 | $103.47 | $103.69 | $103.47 | $103.69 | $103.69 | 114.55 |
| July 17, 2026 | $103.73 | $103.73 | $103.73 | $103.73 | $103.73 | 352.00 |
| July 17, 2026 | $103.77 | $103.77 | $103.77 | $103.77 | $103.77 | 6.00 |
| July 17, 2026 | $103.57 | $103.65 | $103.57 | $103.65 | $103.65 | 45.00 |
| July 17, 2026 | $103.71 | $103.71 | $103.71 | $103.71 | $103.71 | 220.00 |
| July 17, 2026 | $103.57 | $103.57 | $103.57 | $103.57 | $103.57 | 18.00 |
| July 17, 2026 | $103.80 | $103.80 | $103.71 | $103.71 | $103.71 | 67.00 |
| July 17, 2026 | $103.84 | $103.84 | $103.79 | $103.79 | $103.79 | — |
| July 17, 2026 | $103.83 | $103.97 | $103.83 | $103.97 | $103.97 | 2.50K |
| July 17, 2026 | $103.83 | $103.83 | $103.83 | $103.83 | $103.83 | 1.00 |
| July 17, 2026 | $103.63 | $103.63 | $103.63 | $103.63 | $103.63 | 332.00 |
| July 17, 2026 | $103.84 | $103.84 | $103.84 | $103.84 | $103.84 | 169.00 |
| July 17, 2026 | $103.63 | $103.63 | $103.63 | $103.63 | $103.63 | 3.00 |
| July 17, 2026 | $103.91 | $103.91 | $103.91 | $103.91 | $103.91 | 1.22K |
| July 17, 2026 | $103.71 | $103.73 | $103.70 | $103.73 | $103.73 | 98.00 |
| July 17, 2026 | $103.87 | $103.87 | $103.87 | $103.87 | $103.87 | 40.00 |
| July 17, 2026 | $103.61 | $103.61 | $103.61 | $103.61 | $103.61 | 1.94K |
| July 17, 2026 | $103.40 | $103.60 | $103.40 | $103.60 | $103.60 | 1.30K |
| July 17, 2026 | $103.87 | $103.87 | $103.61 | $103.81 | $103.81 | 128.00 |
| July 17, 2026 | $103.87 | $103.87 | $103.87 | $103.87 | $103.87 | 265.76 |
| July 17, 2026 | $103.46 | $103.46 | $103.42 | $103.42 | $103.42 | 1.23K |
| July 17, 2026 | $103.65 | $103.65 | $103.65 | $103.65 | $103.65 | 144.00 |
| July 17, 2026 | $103.95 | $103.95 | $103.92 | $103.92 | $103.92 | 4.00 |
| July 17, 2026 | $104.19 | $104.19 | $104.17 | $104.17 | $104.17 | 47.00 |
| July 17, 2026 | $103.97 | $103.97 | $103.97 | $103.97 | $103.97 | 752.00 |
| July 17, 2026 | $104.09 | $104.09 | $104.09 | $104.09 | $104.09 | 233.00 |
| July 17, 2026 | $104.14 | $104.14 | $104.14 | $104.14 | $104.14 | 24.00 |
| July 17, 2026 | $104.49 | $104.49 | $104.15 | $104.15 | $104.15 | 527.00 |
| July 17, 2026 | $104.51 | $104.51 | $104.22 | $104.22 | $104.22 | 505.00 |
| July 17, 2026 | $104.52 | $104.52 | $104.52 | $104.52 | $104.52 | 31.00 |
| July 17, 2026 | $104.49 | $104.61 | $104.31 | $104.31 | $104.31 | 37.76 |
| July 17, 2026 | $104.37 | $104.37 | $104.16 | $104.16 | $104.16 | 152.24 |
| July 17, 2026 | $104.29 | $104.29 | $104.26 | $104.26 | $104.26 | 15.00 |
| July 17, 2026 | $104.40 | $104.55 | $104.40 | $104.55 | $104.55 | 2.00K |
| July 17, 2026 | $104.01 | $104.01 | $104.01 | $104.01 | $104.01 | 562.00 |
| July 17, 2026 | $104.28 | $104.28 | $104.28 | $104.28 | $104.28 | 5.00 |
| July 17, 2026 | $103.91 | $103.91 | $103.91 | $103.91 | $103.91 | 1.00 |
| July 17, 2026 | $103.91 | $103.91 | $103.91 | $103.91 | $103.91 | 188.00 |
| July 17, 2026 | $104.20 | $104.20 | $104.20 | $104.20 | $104.20 | 747.00 |
| July 17, 2026 | $104.04 | $104.04 | $104.03 | $104.03 | $104.03 | 43.00 |
| July 17, 2026 | $104.01 | $104.28 | $104.01 | $104.05 | $104.05 | 247.00 |
| July 17, 2026 | $104.01 | $104.01 | $104.01 | $104.01 | $104.01 | 46.00 |
| July 17, 2026 | $104.11 | $104.11 | $104.11 | $104.11 | $104.11 | 21.00 |
| July 17, 2026 | $104.11 | $104.30 | $104.11 | $104.30 | $104.30 | 216.20 |
| July 17, 2026 | $104.10 | $104.10 | $104.10 | $104.10 | $104.10 | 1.74K |
| July 17, 2026 | $103.83 | $103.83 | $103.83 | $103.83 | $103.83 | 6.00 |
| July 17, 2026 | $104.04 | $104.04 | $103.64 | $103.88 | $103.88 | 383.00 |
| July 17, 2026 | $104.00 | $104.00 | $103.97 | $104.00 | $104.00 | 2.63K |
| July 17, 2026 | $103.73 | $103.73 | $103.51 | $103.51 | $103.51 | 35.00 |
| July 17, 2026 | $103.54 | $103.56 | $103.54 | $103.56 | $103.56 | 41.00 |
| July 17, 2026 | $103.51 | $103.51 | $103.51 | $103.51 | $103.51 | 15.00 |
| July 17, 2026 | $103.32 | $103.32 | $103.02 | $103.32 | $103.32 | 100.00 |
| July 17, 2026 | $103.09 | $103.32 | $103.08 | $103.11 | $103.11 | 235.78 |
| July 17, 2026 | $103.23 | $103.25 | $103.23 | $103.25 | $103.25 | 13.00 |
| July 17, 2026 | $103.11 | $103.13 | $103.09 | $103.09 | $103.09 | 310.00 |
| July 17, 2026 | $103.08 | $103.08 | $103.08 | $103.08 | $103.08 | 24.00 |
| July 17, 2026 | $102.99 | $103.00 | $102.84 | $102.92 | $102.92 | 294.00 |
| July 17, 2026 | $102.89 | $102.89 | $102.89 | $102.89 | $102.89 | 3.28K |
| July 17, 2026 | $102.88 | $102.90 | $102.88 | $102.90 | $102.90 | 1.59K |
| July 17, 2026 | $102.50 | $102.52 | $102.50 | $102.52 | $102.52 | 447.00 |
| July 17, 2026 | $102.70 | $102.70 | $102.66 | $102.66 | $102.66 | 534.00 |
| July 17, 2026 | $102.46 | $102.66 | $102.41 | $102.66 | $102.66 | 2.65K |
| July 17, 2026 | $102.62 | $102.62 | $102.48 | $102.48 | $102.48 | 115.00 |
| July 17, 2026 | $102.57 | $102.57 | $102.57 | $102.57 | $102.57 | 2.39K |
| July 17, 2026 | $102.45 | $102.45 | $102.45 | $102.45 | $102.45 | 51.00 |
| July 17, 2026 | $102.51 | $102.57 | $102.51 | $102.57 | $102.57 | 1.99K |
| July 17, 2026 | $102.18 | $102.18 | $102.18 | $102.18 | $102.18 | 36.00 |
| July 17, 2026 | $102.31 | $102.31 | $102.31 | $102.31 | $102.31 | 1.49K |
| July 17, 2026 | $102.02 | $102.02 | $102.02 | $102.02 | $102.02 | 200.00 |
| July 17, 2026 | $101.92 | $102.25 | $101.80 | $101.80 | $101.80 | 1.36K |
| July 17, 2026 | $101.96 | $101.96 | $101.96 | $101.96 | $101.96 | 1.93K |
| July 17, 2026 | $101.91 | $101.91 | $101.72 | $101.72 | $101.72 | 1.28K |
| July 17, 2026 | $101.79 | $101.79 | $101.71 | $101.71 | $101.71 | 12.00 |
| July 17, 2026 | $101.81 | $102.36 | $101.80 | $102.36 | $102.36 | 8.00 |
| July 17, 2026 | $101.71 | $102.28 | $101.71 | $102.28 | $102.28 | 588.00 |
| July 17, 2026 | $101.71 | $101.71 | $101.67 | $101.67 | $101.67 | 301.00 |
| July 17, 2026 | $101.71 | $101.71 | $101.48 | $101.48 | $101.48 | 230.00 |
| July 17, 2026 | $102.49 | $102.49 | $102.00 | $102.00 | $102.00 | 116.56 |
| July 17, 2026 | $101.79 | $102.57 | $101.79 | $102.57 | $102.57 | 533.00 |
| July 17, 2026 | $102.17 | $102.17 | $101.83 | $101.83 | $101.83 | 105.00 |
| July 17, 2026 | $102.03 | $102.03 | $102.03 | $102.03 | $102.03 | 635.00 |
| July 17, 2026 | $102.35 | $102.62 | $102.35 | $102.62 | $102.62 | 1.35K |
| July 17, 2026 | $102.61 | $102.61 | $102.61 | $102.61 | $102.61 | 1.28K |
| July 17, 2026 | $102.59 | $102.59 | $102.41 | $102.41 | $102.41 | 1.13K |
| July 17, 2026 | $102.58 | $102.60 | $102.58 | $102.60 | $102.60 | 1.41K |
| July 17, 2026 | $102.18 | $102.53 | $102.18 | $102.18 | $102.18 | 117.76 |
| July 17, 2026 | $102.41 | $102.41 | $102.41 | $102.41 | $102.41 | 1.00 |
| July 17, 2026 | $102.16 | $102.16 | $102.16 | $102.16 | $102.16 | 673.00 |
| July 17, 2026 | $102.32 | $102.32 | $102.32 | $102.32 | $102.32 | 523.00 |
| July 17, 2026 | $102.26 | $102.47 | $102.26 | $102.45 | $102.45 | 35.00 |
| July 17, 2026 | $102.43 | $102.59 | $102.30 | $102.43 | $102.43 | 1.60K |
| July 17, 2026 | $102.65 | $102.84 | $102.64 | $102.64 | $102.64 | 328.00 |
| July 17, 2026 | $102.53 | $102.54 | $102.53 | $102.54 | $102.54 | 958.00 |
| July 17, 2026 | $102.73 | $102.73 | $102.73 | $102.73 | $102.73 | 21.00 |
| July 17, 2026 | $102.52 | $102.74 | $102.52 | $102.74 | $102.74 | 2.24K |
| July 17, 2026 | $102.18 | $102.35 | $102.18 | $102.35 | $102.35 | 227.00 |
| July 17, 2026 | $102.56 | $102.56 | $102.31 | $102.43 | $102.43 | 41.00 |
| July 17, 2026 | $102.18 | $102.18 | $102.06 | $102.06 | $102.06 | 52.00 |
| July 17, 2026 | $102.46 | $102.46 | $102.46 | $102.46 | $102.46 | 476.00 |