Jacobs Solutions Inc.
J · NYSE
Market closed$131.75$-0.560000 (-0.42%)After hours $131.75 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $131.75 | $131.75 | $131.75 | $131.75 | $131.75 | 895.00 |
| July 17, 2026 | $131.75 | $131.75 | $131.75 | $131.75 | $131.75 | 1.52K |
| July 17, 2026 | $131.75 | $131.75 | $131.75 | $131.75 | $131.75 | 3.96K |
| July 17, 2026 | $131.75 | $131.75 | $131.75 | $131.75 | $131.75 | 193.58K |
| July 17, 2026 | $131.86 | $131.87 | $131.68 | $131.69 | $131.69 | 32.09K |
| July 17, 2026 | $132.22 | $132.22 | $131.85 | $131.87 | $131.87 | 23.55K |
| July 17, 2026 | $132.16 | $132.21 | $132.14 | $132.21 | $132.21 | 16.85K |
| July 17, 2026 | $131.98 | $132.20 | $131.98 | $132.20 | $132.20 | 12.34K |
| July 17, 2026 | $131.73 | $132.07 | $131.73 | $131.95 | $131.95 | 7.41K |
| July 17, 2026 | $131.62 | $131.81 | $131.60 | $131.81 | $131.81 | 6.11K |
| July 17, 2026 | $131.78 | $131.78 | $131.54 | $131.54 | $131.54 | 8.36K |
| July 17, 2026 | $131.88 | $131.88 | $131.77 | $131.78 | $131.78 | 8.01K |
| July 17, 2026 | $131.83 | $131.86 | $131.70 | $131.86 | $131.86 | 5.61K |
| July 17, 2026 | $131.81 | $131.92 | $131.81 | $131.84 | $131.84 | 11.82K |
| July 17, 2026 | $131.79 | $131.86 | $131.74 | $131.77 | $131.77 | 6.92K |
| July 17, 2026 | $131.80 | $131.84 | $131.74 | $131.74 | $131.74 | 4.68K |
| July 17, 2026 | $131.77 | $131.80 | $131.77 | $131.78 | $131.78 | 2.82K |
| July 17, 2026 | $131.70 | $131.81 | $131.70 | $131.78 | $131.78 | 3.26K |
| July 17, 2026 | $131.78 | $131.87 | $131.72 | $131.72 | $131.72 | 6.44K |
| July 17, 2026 | $131.75 | $131.76 | $131.70 | $131.76 | $131.76 | 3.55K |
| July 17, 2026 | $131.70 | $131.75 | $131.70 | $131.75 | $131.75 | 3.22K |
| July 17, 2026 | $131.78 | $131.78 | $131.63 | $131.64 | $131.64 | 5.74K |
| July 17, 2026 | $131.72 | $131.80 | $131.71 | $131.80 | $131.80 | 2.73K |
| July 17, 2026 | $131.66 | $131.78 | $131.65 | $131.72 | $131.72 | 6.75K |
| July 17, 2026 | $131.67 | $131.75 | $131.67 | $131.75 | $131.75 | 2.01K |
| July 17, 2026 | $131.76 | $131.76 | $131.69 | $131.71 | $131.71 | 3.82K |
| July 17, 2026 | $131.73 | $131.84 | $131.73 | $131.84 | $131.84 | 4.04K |
| July 17, 2026 | $131.58 | $131.63 | $131.55 | $131.63 | $131.63 | 2.00K |
| July 17, 2026 | $131.64 | $131.67 | $131.57 | $131.57 | $131.57 | 5.08K |
| July 17, 2026 | $131.60 | $131.60 | $131.53 | $131.60 | $131.60 | 6.59K |
| July 17, 2026 | $131.56 | $131.61 | $131.53 | $131.57 | $131.57 | 3.82K |
| July 17, 2026 | $131.47 | $131.56 | $131.44 | $131.56 | $131.56 | 3.90K |
| July 17, 2026 | $131.51 | $131.51 | $131.46 | $131.46 | $131.46 | 1.26K |
| July 17, 2026 | $131.55 | $131.55 | $131.43 | $131.51 | $131.51 | 5.81K |
| July 17, 2026 | $131.60 | $131.63 | $131.53 | $131.53 | $131.53 | 1.20K |
| July 17, 2026 | $131.53 | $131.64 | $131.53 | $131.63 | $131.63 | 1.56K |
| July 17, 2026 | $131.50 | $131.55 | $131.50 | $131.53 | $131.53 | 2.59K |
| July 17, 2026 | $131.40 | $131.53 | $131.40 | $131.53 | $131.53 | 2.55K |
| July 17, 2026 | $131.49 | $131.50 | $131.37 | $131.37 | $131.37 | 4.16K |
| July 17, 2026 | $131.56 | $131.56 | $131.52 | $131.52 | $131.52 | 2.43K |
| July 17, 2026 | $131.55 | $131.55 | $131.55 | $131.55 | $131.55 | 375.00 |
| July 17, 2026 | $131.53 | $131.56 | $131.50 | $131.53 | $131.53 | 1.49K |
| July 17, 2026 | $131.69 | $131.72 | $131.54 | $131.54 | $131.54 | 2.77K |
| July 17, 2026 | $131.56 | $131.65 | $131.50 | $131.65 | $131.65 | 2.33K |
| July 17, 2026 | $131.72 | $131.76 | $131.59 | $131.59 | $131.59 | 2.31K |
| July 17, 2026 | $131.94 | $131.94 | $131.73 | $131.73 | $131.73 | 2.33K |
| July 17, 2026 | $131.97 | $131.97 | $131.95 | $131.97 | $131.97 | 1.70K |
| July 17, 2026 | $132.07 | $132.09 | $131.97 | $131.97 | $131.97 | 6.85K |
| July 17, 2026 | $132.07 | $132.14 | $132.07 | $132.14 | $132.14 | 2.47K |
| July 17, 2026 | $132.09 | $132.09 | $132.04 | $132.07 | $132.07 | 452.00 |
| July 17, 2026 | $132.02 | $132.08 | $132.02 | $132.04 | $132.04 | 1.85K |
| July 17, 2026 | $131.92 | $132.02 | $131.92 | $131.93 | $131.93 | 2.58K |
| July 17, 2026 | $131.84 | $131.95 | $131.84 | $131.92 | $131.92 | 1.91K |
| July 17, 2026 | $131.80 | $131.88 | $131.79 | $131.82 | $131.82 | 3.32K |
| July 17, 2026 | $131.76 | $131.76 | $131.76 | $131.76 | $131.76 | 5.00 |
| July 17, 2026 | $131.81 | $131.81 | $131.76 | $131.76 | $131.76 | 3.18K |
| July 17, 2026 | $131.89 | $131.91 | $131.80 | $131.80 | $131.80 | 897.00 |
| July 17, 2026 | $131.85 | $131.86 | $131.78 | $131.84 | $131.84 | 971.00 |
| July 17, 2026 | $131.71 | $131.86 | $131.71 | $131.77 | $131.77 | 3.04K |
| July 17, 2026 | $131.79 | $131.79 | $131.71 | $131.71 | $131.71 | 610.00 |
| July 17, 2026 | $131.73 | $131.79 | $131.71 | $131.71 | $131.71 | 4.21K |
| July 17, 2026 | $131.68 | $131.71 | $131.68 | $131.71 | $131.71 | 1.57K |
| July 17, 2026 | $131.67 | $131.68 | $131.67 | $131.67 | $131.67 | 2.64K |
| July 17, 2026 | $131.62 | $131.64 | $131.61 | $131.62 | $131.62 | 1.65K |
| July 17, 2026 | $131.57 | $131.63 | $131.56 | $131.62 | $131.62 | 2.64K |
| July 17, 2026 | $131.55 | $131.57 | $131.55 | $131.55 | $131.55 | 1.05K |
| July 17, 2026 | $131.52 | $131.55 | $131.52 | $131.54 | $131.54 | 505.00 |
| July 17, 2026 | $131.43 | $131.52 | $131.42 | $131.52 | $131.52 | 2.11K |
| July 17, 2026 | $131.43 | $131.48 | $131.43 | $131.48 | $131.48 | 64.00 |
| July 17, 2026 | $131.36 | $131.43 | $131.36 | $131.43 | $131.43 | 1.96K |
| July 17, 2026 | $131.20 | $131.32 | $131.20 | $131.31 | $131.31 | 1.41K |
| July 17, 2026 | $131.19 | $131.20 | $131.19 | $131.20 | $131.20 | 1.14K |
| July 17, 2026 | $131.32 | $131.32 | $131.26 | $131.26 | $131.26 | 1.89K |
| July 17, 2026 | $131.27 | $131.29 | $131.26 | $131.27 | $131.27 | 1.71K |
| July 17, 2026 | $131.29 | $131.29 | $131.22 | $131.27 | $131.27 | 370.99 |
| July 17, 2026 | $131.22 | $131.27 | $131.22 | $131.25 | $131.25 | 2.78K |
| July 17, 2026 | $131.14 | $131.14 | $131.14 | $131.14 | $131.14 | — |
| July 17, 2026 | $131.15 | $131.18 | $131.14 | $131.14 | $131.14 | 2.18K |
| July 17, 2026 | $131.12 | $131.15 | $131.12 | $131.15 | $131.15 | 440.49 |
| July 17, 2026 | $131.22 | $131.23 | $131.17 | $131.19 | $131.19 | 513.51 |
| July 17, 2026 | $131.26 | $131.26 | $131.16 | $131.26 | $131.26 | 1.31K |
| July 17, 2026 | $131.27 | $131.28 | $131.22 | $131.22 | $131.22 | 4.70K |
| July 17, 2026 | $131.29 | $131.35 | $131.29 | $131.35 | $131.35 | 248.01 |
| July 17, 2026 | $131.29 | $131.29 | $131.29 | $131.29 | $131.29 | 915.00 |
| July 17, 2026 | $131.26 | $131.36 | $131.26 | $131.32 | $131.32 | 1.84K |
| July 17, 2026 | $131.25 | $131.29 | $131.24 | $131.26 | $131.26 | 1.68K |
| July 17, 2026 | $131.26 | $131.26 | $131.26 | $131.26 | $131.26 | 208.00 |
| July 17, 2026 | $131.29 | $131.29 | $131.22 | $131.25 | $131.25 | 1.29K |
| July 17, 2026 | $131.25 | $131.29 | $131.19 | $131.29 | $131.29 | 1.76K |
| July 17, 2026 | $131.18 | $131.22 | $131.18 | $131.22 | $131.22 | 313.00 |
| July 17, 2026 | $131.24 | $131.24 | $131.18 | $131.18 | $131.18 | 882.00 |
| July 17, 2026 | $131.32 | $131.32 | $131.24 | $131.24 | $131.24 | 3.12K |
| July 17, 2026 | $131.33 | $131.33 | $131.28 | $131.28 | $131.28 | 491.07 |
| July 17, 2026 | $131.24 | $131.35 | $131.24 | $131.35 | $131.35 | 2.42K |
| July 17, 2026 | $131.24 | $131.27 | $131.24 | $131.27 | $131.27 | 1.74K |
| July 17, 2026 | $131.20 | $131.23 | $131.20 | $131.20 | $131.20 | 660.00 |
| July 17, 2026 | $131.20 | $131.20 | $131.17 | $131.20 | $131.20 | 2.69K |
| July 17, 2026 | $131.24 | $131.29 | $131.24 | $131.25 | $131.25 | 698.00 |
| July 17, 2026 | $131.32 | $131.36 | $131.25 | $131.25 | $131.25 | — |
| July 17, 2026 | $131.35 | $131.41 | $131.32 | $131.32 | $131.32 | 2.61K |
| July 17, 2026 | $131.40 | $131.42 | $131.40 | $131.42 | $131.42 | 939.00 |
| July 17, 2026 | $131.43 | $131.43 | $131.32 | $131.36 | $131.36 | 3.32K |
| July 17, 2026 | $131.42 | $131.43 | $131.33 | $131.33 | $131.33 | 1.88K |
| July 17, 2026 | $131.39 | $131.39 | $131.32 | $131.32 | $131.32 | — |
| July 17, 2026 | $131.32 | $131.44 | $131.32 | $131.39 | $131.39 | 5.55K |
| July 17, 2026 | $131.34 | $131.42 | $131.29 | $131.40 | $131.40 | 1.02K |
| July 17, 2026 | $131.27 | $131.35 | $131.27 | $131.33 | $131.33 | 641.00 |
| July 17, 2026 | $131.27 | $131.30 | $131.12 | $131.27 | $131.27 | 1.44K |
| July 17, 2026 | $131.32 | $131.32 | $131.12 | $131.12 | $131.12 | 699.00 |
| July 17, 2026 | $131.12 | $131.22 | $131.02 | $131.22 | $131.22 | 1.46K |
| July 17, 2026 | $131.43 | $131.49 | $131.09 | $131.12 | $131.12 | 6.07K |
| July 17, 2026 | $131.31 | $131.31 | $131.21 | $131.28 | $131.28 | 5.94K |
| July 17, 2026 | $131.37 | $131.37 | $131.30 | $131.31 | $131.31 | 2.14K |
| July 17, 2026 | $131.45 | $131.50 | $131.41 | $131.41 | $131.41 | 4.49K |
| July 17, 2026 | $131.44 | $131.44 | $131.44 | $131.44 | $131.44 | 1.15K |
| July 17, 2026 | $131.44 | $131.44 | $131.44 | $131.44 | $131.44 | 141.00 |
| July 17, 2026 | $131.44 | $131.46 | $131.36 | $131.46 | $131.46 | 1.38K |
| July 17, 2026 | $131.39 | $131.39 | $131.39 | $131.39 | $131.39 | 1.75K |
| July 17, 2026 | $131.51 | $131.51 | $131.39 | $131.39 | $131.39 | 621.00 |
| July 17, 2026 | $131.44 | $131.48 | $131.44 | $131.47 | $131.47 | 8.24K |
| July 17, 2026 | $131.19 | $131.23 | $131.15 | $131.22 | $131.22 | 3.43K |
| July 17, 2026 | $131.10 | $131.19 | $131.09 | $131.19 | $131.19 | 2.60K |
| July 17, 2026 | $131.08 | $131.20 | $131.05 | $131.05 | $131.05 | 1.35K |
| July 17, 2026 | $131.36 | $131.36 | $131.10 | $131.20 | $131.20 | 3.45K |
| July 17, 2026 | $131.28 | $131.36 | $131.28 | $131.36 | $131.36 | — |
| July 17, 2026 | $131.36 | $131.36 | $131.28 | $131.28 | $131.28 | 644.00 |
| July 17, 2026 | $131.22 | $131.36 | $131.22 | $131.36 | $131.36 | 1.22K |
| July 17, 2026 | $131.31 | $131.31 | $131.25 | $131.25 | $131.25 | 601.00 |
| July 17, 2026 | $131.33 | $131.33 | $131.30 | $131.30 | $131.30 | 1.72K |
| July 17, 2026 | $131.42 | $131.43 | $131.37 | $131.37 | $131.37 | 370.00 |
| July 17, 2026 | $131.46 | $131.49 | $131.35 | $131.42 | $131.42 | 3.16K |
| July 17, 2026 | $131.49 | $131.49 | $131.44 | $131.44 | $131.44 | 859.00 |
| July 17, 2026 | $131.40 | $131.50 | $131.40 | $131.50 | $131.50 | 318.00 |
| July 17, 2026 | $131.42 | $131.49 | $131.42 | $131.49 | $131.49 | 472.00 |
| July 17, 2026 | $131.49 | $131.49 | $131.43 | $131.44 | $131.44 | 3.66K |
| July 17, 2026 | $131.62 | $131.62 | $131.55 | $131.55 | $131.55 | 295.00 |
| July 17, 2026 | $131.62 | $131.62 | $131.62 | $131.62 | $131.62 | 716.00 |
| July 17, 2026 | $131.62 | $131.62 | $131.62 | $131.62 | $131.62 | 522.00 |
| July 17, 2026 | $131.54 | $131.63 | $131.54 | $131.62 | $131.62 | 751.00 |
| July 17, 2026 | $131.63 | $131.63 | $131.51 | $131.63 | $131.63 | 1.20K |
| July 17, 2026 | $131.53 | $131.63 | $131.53 | $131.63 | $131.63 | 894.00 |
| July 17, 2026 | $131.50 | $131.79 | $131.50 | $131.79 | $131.79 | 107.00 |
| July 17, 2026 | $131.52 | $131.52 | $131.52 | $131.52 | $131.52 | 478.00 |
| July 17, 2026 | $131.50 | $131.51 | $131.50 | $131.50 | $131.50 | 435.00 |
| July 17, 2026 | $131.60 | $131.60 | $131.50 | $131.50 | $131.50 | 2.86K |
| July 17, 2026 | $131.61 | $131.78 | $131.60 | $131.78 | $131.78 | 3.55K |
| July 17, 2026 | $131.72 | $131.72 | $131.57 | $131.60 | $131.60 | 1.42K |
| July 17, 2026 | $131.59 | $131.73 | $131.59 | $131.60 | $131.60 | 521.00 |
| July 17, 2026 | $131.74 | $131.74 | $131.74 | $131.74 | $131.74 | 36.00 |
| July 17, 2026 | $131.74 | $131.85 | $131.74 | $131.74 | $131.74 | 3.70K |
| July 17, 2026 | $131.79 | $131.79 | $131.69 | $131.69 | $131.69 | 14.00 |
| July 17, 2026 | $131.71 | $131.81 | $131.70 | $131.81 | $131.81 | 1.40K |
| July 17, 2026 | $131.63 | $131.71 | $131.63 | $131.70 | $131.70 | 1.22K |
| July 17, 2026 | $131.61 | $131.63 | $131.61 | $131.63 | $131.63 | 206.80 |
| July 17, 2026 | $131.62 | $131.67 | $131.54 | $131.54 | $131.54 | 880.20 |
| July 17, 2026 | $131.64 | $131.69 | $131.64 | $131.69 | $131.69 | 355.00 |
| July 17, 2026 | $131.77 | $131.77 | $131.63 | $131.69 | $131.69 | 3.88K |
| July 17, 2026 | $131.81 | $131.89 | $131.76 | $131.84 | $131.84 | 1.45K |
| July 17, 2026 | $131.89 | $131.89 | $131.81 | $131.81 | $131.81 | 1.09K |
| July 17, 2026 | $131.88 | $131.89 | $131.88 | $131.89 | $131.89 | — |
| July 17, 2026 | $131.88 | $131.88 | $131.79 | $131.88 | $131.88 | 722.00 |
| July 17, 2026 | $131.81 | $131.88 | $131.81 | $131.88 | $131.88 | 928.00 |
| July 17, 2026 | $131.81 | $131.87 | $131.81 | $131.87 | $131.87 | 486.00 |
| July 17, 2026 | $131.84 | $131.84 | $131.81 | $131.81 | $131.81 | 563.00 |
| July 17, 2026 | $131.85 | $131.85 | $131.84 | $131.84 | $131.84 | 602.00 |
| July 17, 2026 | $131.85 | $131.85 | $131.85 | $131.85 | $131.85 | 549.00 |
| July 17, 2026 | $131.79 | $131.89 | $131.79 | $131.89 | $131.89 | 2.68K |
| July 17, 2026 | $131.64 | $131.80 | $131.64 | $131.76 | $131.76 | 2.12K |
| July 17, 2026 | $131.63 | $131.64 | $131.62 | $131.64 | $131.64 | 541.00 |
| July 17, 2026 | $131.65 | $131.65 | $131.63 | $131.63 | $131.63 | 46.00 |
| July 17, 2026 | $131.75 | $131.75 | $131.65 | $131.65 | $131.65 | 3.56K |
| July 17, 2026 | $131.84 | $131.84 | $131.73 | $131.73 | $131.73 | 395.00 |
| July 17, 2026 | $131.69 | $131.84 | $131.69 | $131.84 | $131.84 | 1.81K |
| July 17, 2026 | $131.57 | $131.62 | $131.57 | $131.59 | $131.59 | 580.46 |
| July 17, 2026 | $131.60 | $131.62 | $131.60 | $131.62 | $131.62 | 973.54 |
| July 17, 2026 | $131.51 | $131.53 | $131.48 | $131.53 | $131.53 | 617.00 |
| July 17, 2026 | $131.52 | $131.59 | $131.51 | $131.51 | $131.51 | 710.00 |
| July 17, 2026 | $131.58 | $131.58 | $131.52 | $131.52 | $131.52 | 1.50K |
| July 17, 2026 | $131.43 | $131.52 | $131.42 | $131.52 | $131.52 | 3.17K |
| July 17, 2026 | $131.54 | $131.54 | $131.43 | $131.43 | $131.43 | 448.00 |
| July 17, 2026 | $131.55 | $131.55 | $131.55 | $131.55 | $131.55 | — |
| July 17, 2026 | $131.55 | $131.55 | $131.55 | $131.55 | $131.55 | 920.00 |
| July 17, 2026 | $131.53 | $131.53 | $131.52 | $131.52 | $131.52 | 7.00 |
| July 17, 2026 | $131.45 | $131.45 | $131.44 | $131.44 | $131.44 | 1.80K |
| July 17, 2026 | $131.46 | $131.48 | $131.46 | $131.48 | $131.48 | 615.00 |
| July 17, 2026 | $131.48 | $131.48 | $131.48 | $131.48 | $131.48 | 586.00 |
| July 17, 2026 | $131.23 | $131.42 | $131.23 | $131.39 | $131.39 | 1.00K |
| July 17, 2026 | $131.23 | $131.23 | $131.23 | $131.23 | $131.23 | 1.02K |
| July 17, 2026 | $131.30 | $131.30 | $131.25 | $131.29 | $131.29 | 4.01K |
| July 17, 2026 | $131.20 | $131.20 | $131.15 | $131.15 | $131.15 | 3.50K |
| July 17, 2026 | $131.28 | $131.28 | $131.25 | $131.25 | $131.25 | 81.00 |
| July 17, 2026 | $131.23 | $131.23 | $131.23 | $131.23 | $131.23 | — |
| July 17, 2026 | $131.24 | $131.26 | $131.24 | $131.26 | $131.26 | 2.24K |
| July 17, 2026 | $131.12 | $131.12 | $131.12 | $131.12 | $131.12 | 19.00 |
| July 17, 2026 | $131.14 | $131.17 | $131.10 | $131.17 | $131.17 | 2.73K |
| July 17, 2026 | $131.09 | $131.09 | $131.07 | $131.07 | $131.07 | 12.00 |
| July 17, 2026 | $131.06 | $131.13 | $131.06 | $131.13 | $131.13 | 670.00 |
| July 17, 2026 | $131.06 | $131.06 | $131.06 | $131.06 | $131.06 | 37.00 |
| July 17, 2026 | $131.07 | $131.07 | $131.07 | $131.07 | $131.07 | 591.00 |
| July 17, 2026 | $131.22 | $131.22 | $131.22 | $131.22 | $131.22 | 215.00 |
| July 17, 2026 | $131.12 | $131.12 | $131.04 | $131.04 | $131.04 | 2.02K |
| July 17, 2026 | $130.95 | $130.95 | $130.95 | $130.95 | $130.95 | 709.00 |
| July 17, 2026 | $130.93 | $130.93 | $130.93 | $130.93 | $130.93 | 726.00 |
| July 17, 2026 | $131.00 | $131.00 | $131.00 | $131.00 | $131.00 | 323.00 |
| July 17, 2026 | $131.02 | $131.02 | $130.95 | $130.95 | $130.95 | 231.00 |
| July 17, 2026 | $131.01 | $131.01 | $131.01 | $131.01 | $131.01 | 1.03K |
| July 17, 2026 | $131.06 | $131.06 | $131.01 | $131.01 | $131.01 | 920.00 |
| July 17, 2026 | $131.11 | $131.11 | $131.05 | $131.10 | $131.10 | 3.02K |
| July 17, 2026 | $131.19 | $131.20 | $131.19 | $131.20 | $131.20 | 1.01K |
| July 17, 2026 | $131.06 | $131.16 | $131.06 | $131.16 | $131.16 | 1.76K |
| July 17, 2026 | $131.07 | $131.07 | $131.06 | $131.06 | $131.06 | 555.00 |
| July 17, 2026 | $131.05 | $131.07 | $131.05 | $131.07 | $131.07 | 1.34K |
| July 17, 2026 | $131.05 | $131.05 | $130.95 | $130.95 | $130.95 | 849.00 |
| July 17, 2026 | $130.95 | $131.09 | $130.95 | $131.09 | $131.09 | 1.58K |
| July 17, 2026 | $130.96 | $130.96 | $130.96 | $130.96 | $130.96 | 1.40K |
| July 17, 2026 | $131.00 | $131.00 | $130.98 | $130.98 | $130.98 | 809.00 |
| July 17, 2026 | $131.07 | $131.07 | $131.07 | $131.07 | $131.07 | 1.29K |
| July 17, 2026 | $131.13 | $131.13 | $131.13 | $131.13 | $131.13 | 33.52 |
| July 17, 2026 | $131.15 | $131.15 | $131.04 | $131.04 | $131.04 | 1.42K |
| July 17, 2026 | $131.13 | $131.13 | $131.03 | $131.03 | $131.03 | 963.00 |
| July 17, 2026 | $131.25 | $131.25 | $131.17 | $131.17 | $131.17 | 1.20K |
| July 17, 2026 | $131.35 | $131.35 | $131.35 | $131.35 | $131.35 | 979.00 |
| July 17, 2026 | $131.31 | $131.32 | $131.31 | $131.32 | $131.32 | 761.00 |
| July 17, 2026 | $131.27 | $131.31 | $131.26 | $131.31 | $131.31 | 1.56K |
| July 17, 2026 | $131.16 | $131.16 | $131.16 | $131.16 | $131.16 | 600.00 |
| July 17, 2026 | $131.17 | $131.17 | $131.17 | $131.17 | $131.17 | 682.00 |
| July 17, 2026 | $131.23 | $131.23 | $131.20 | $131.21 | $131.21 | 1.13K |
| July 17, 2026 | $131.31 | $131.31 | $131.31 | $131.31 | $131.31 | 3.50K |
| July 17, 2026 | $131.16 | $131.16 | $131.16 | $131.16 | $131.16 | 1.04K |
| July 17, 2026 | $131.19 | $131.52 | $131.19 | $131.34 | $131.34 | 1.38K |
| July 17, 2026 | $131.38 | $131.38 | $131.28 | $131.32 | $131.32 | 1.61K |
| July 17, 2026 | $131.42 | $131.42 | $131.41 | $131.41 | $131.41 | 22.00 |
| July 17, 2026 | $131.48 | $131.48 | $131.48 | $131.48 | $131.48 | 31.00 |
| July 17, 2026 | $131.55 | $131.55 | $131.55 | $131.55 | $131.55 | 1.24K |
| July 17, 2026 | $131.44 | $131.53 | $131.43 | $131.53 | $131.53 | 2.40K |
| July 17, 2026 | $131.55 | $131.57 | $131.44 | $131.44 | $131.44 | 2.12K |
| July 17, 2026 | $131.53 | $131.53 | $131.51 | $131.51 | $131.51 | 2.03K |
| July 17, 2026 | $131.51 | $131.51 | $131.51 | $131.51 | $131.51 | 886.00 |
| July 17, 2026 | $131.51 | $131.51 | $131.51 | $131.51 | $131.51 | 539.00 |
| July 17, 2026 | $131.56 | $131.56 | $131.56 | $131.56 | $131.56 | 5.30K |
| July 17, 2026 | $131.60 | $131.60 | $131.56 | $131.57 | $131.57 | 586.00 |
| July 17, 2026 | $131.53 | $131.53 | $131.42 | $131.42 | $131.42 | 69.00 |
| July 17, 2026 | $131.61 | $131.61 | $131.49 | $131.60 | $131.60 | 1.38K |
| July 17, 2026 | $131.51 | $131.62 | $131.51 | $131.62 | $131.62 | 1.66K |
| July 17, 2026 | $131.47 | $131.51 | $131.46 | $131.51 | $131.51 | 1.18K |
| July 17, 2026 | $131.43 | $131.43 | $131.29 | $131.29 | $131.29 | 576.00 |
| July 17, 2026 | $131.49 | $131.49 | $131.49 | $131.49 | $131.49 | 13.00 |
| July 17, 2026 | $131.38 | $131.38 | $131.38 | $131.38 | $131.38 | 770.00 |
| July 17, 2026 | $131.38 | $131.38 | $131.38 | $131.38 | $131.38 | 10.00 |
| July 17, 2026 | $131.39 | $131.58 | $131.27 | $131.27 | $131.27 | 10.28K |
| July 17, 2026 | $131.52 | $131.52 | $131.40 | $131.47 | $131.47 | 1.07K |
| July 17, 2026 | $131.38 | $131.38 | $131.38 | $131.38 | $131.38 | 1.18K |
| July 17, 2026 | $131.36 | $131.51 | $131.28 | $131.51 | $131.51 | 2.36K |
| July 17, 2026 | $131.35 | $131.35 | $131.35 | $131.35 | $131.35 | 593.00 |
| July 17, 2026 | $131.37 | $131.37 | $131.32 | $131.32 | $131.32 | 612.00 |
| July 17, 2026 | $131.50 | $131.50 | $131.44 | $131.44 | $131.44 | 781.00 |
| July 17, 2026 | $131.50 | $131.50 | $131.50 | $131.50 | $131.50 | 801.00 |
| July 17, 2026 | $131.53 | $131.53 | $131.53 | $131.53 | $131.53 | 2.23K |
| July 17, 2026 | $131.63 | $131.63 | $131.63 | $131.63 | $131.63 | 2.22K |
| July 17, 2026 | $131.70 | $131.70 | $131.66 | $131.66 | $131.66 | 724.00 |
| July 17, 2026 | $131.73 | $131.73 | $131.56 | $131.56 | $131.56 | 3.37K |
| July 17, 2026 | $131.87 | $131.87 | $131.87 | $131.87 | $131.87 | 969.00 |
| July 17, 2026 | $131.82 | $131.82 | $131.82 | $131.82 | $131.82 | 580.00 |
| July 17, 2026 | $131.78 | $131.79 | $131.77 | $131.77 | $131.77 | 1.05K |
| July 17, 2026 | $131.77 | $131.77 | $131.77 | $131.77 | $131.77 | 256.00 |
| July 17, 2026 | $131.57 | $131.57 | $131.57 | $131.57 | $131.57 | 233.00 |
| July 17, 2026 | $131.62 | $131.66 | $131.56 | $131.56 | $131.56 | 2.79K |
| July 17, 2026 | $131.70 | $131.70 | $131.69 | $131.69 | $131.69 | 1.32K |
| July 17, 2026 | $131.82 | $131.82 | $131.82 | $131.82 | $131.82 | 1.16K |
| July 17, 2026 | $132.01 | $132.01 | $132.01 | $132.01 | $132.01 | 178.00 |
| July 17, 2026 | $131.94 | $131.99 | $131.88 | $131.99 | $131.99 | 2.52K |
| July 17, 2026 | $132.03 | $132.03 | $132.01 | $132.01 | $132.01 | 2.49K |
| July 17, 2026 | $132.17 | $132.17 | $132.17 | $132.17 | $132.17 | 382.00 |
| July 17, 2026 | $132.08 | $132.08 | $132.08 | $132.08 | $132.08 | — |
| July 17, 2026 | $132.18 | $132.21 | $132.18 | $132.21 | $132.21 | 613.00 |
| July 17, 2026 | $132.13 | $132.13 | $132.13 | $132.13 | $132.13 | 453.00 |
| July 17, 2026 | $132.02 | $132.02 | $132.02 | $132.02 | $132.02 | 31.00 |
| July 17, 2026 | $132.01 | $132.01 | $132.01 | $132.01 | $132.01 | 1.34K |
| July 17, 2026 | $132.01 | $132.01 | $132.01 | $132.01 | $132.01 | 438.00 |
| July 17, 2026 | $131.93 | $131.93 | $131.93 | $131.93 | $131.93 | 1.70K |
| July 17, 2026 | $132.17 | $132.17 | $132.15 | $132.16 | $132.16 | 599.00 |
| July 17, 2026 | $132.06 | $132.09 | $132.06 | $132.09 | $132.09 | 13.00 |
| July 17, 2026 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 2.43K |
| July 17, 2026 | $132.12 | $132.13 | $132.12 | $132.13 | $132.13 | 9.00 |
| July 17, 2026 | $132.07 | $132.11 | $132.07 | $132.11 | $132.11 | 1.62K |
| July 17, 2026 | $132.10 | $132.12 | $132.09 | $132.09 | $132.09 | 1.36K |
| July 17, 2026 | $132.22 | $132.22 | $132.22 | $132.22 | $132.22 | 531.00 |
| July 17, 2026 | $132.29 | $132.29 | $132.29 | $132.29 | $132.29 | 1.16K |
| July 17, 2026 | $132.24 | $132.30 | $132.24 | $132.30 | $132.30 | 3.53K |
| July 17, 2026 | $132.42 | $132.42 | $132.41 | $132.41 | $132.41 | 2.99K |
| July 17, 2026 | $132.32 | $132.36 | $132.32 | $132.36 | $132.36 | 2.79K |
| July 17, 2026 | $132.41 | $132.41 | $132.41 | $132.41 | $132.41 | 261.00 |
| July 17, 2026 | $132.37 | $132.37 | $132.37 | $132.37 | $132.37 | 530.00 |
| July 17, 2026 | $132.53 | $132.53 | $132.50 | $132.50 | $132.50 | 1.73K |
| July 17, 2026 | $132.56 | $132.56 | $132.56 | $132.56 | $132.56 | 1.00 |
| July 17, 2026 | $132.66 | $132.66 | $132.63 | $132.63 | $132.63 | 832.00 |
| July 17, 2026 | $132.52 | $132.65 | $132.48 | $132.60 | $132.60 | 7.12K |
| July 17, 2026 | $132.57 | $132.57 | $132.57 | $132.57 | $132.57 | 1.07K |
| July 17, 2026 | $132.59 | $132.59 | $132.59 | $132.59 | $132.59 | 633.00 |
| July 17, 2026 | $132.59 | $132.59 | $132.59 | $132.59 | $132.59 | 592.00 |