Kadant Inc.
KAI · NYSE
Market closed$311.01$-8.02 (-2.51%)After hours $311.01 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $311.01 | $311.01 | $311.01 | $311.01 | $311.01 | 112.00 |
| July 17, 2026 | $311.01 | $311.01 | $311.01 | $311.01 | $311.01 | 164.00 |
| July 17, 2026 | $311.01 | $311.01 | $311.01 | $311.01 | $311.01 | 190.00 |
| July 17, 2026 | $311.01 | $311.01 | $311.01 | $311.01 | $311.01 | 508.00 |
| July 17, 2026 | $310.53 | $311.01 | $310.53 | $311.01 | $311.01 | 19.28K |
| July 17, 2026 | $310.44 | $311.65 | $310.41 | $311.65 | $311.65 | 1.89K |
| July 17, 2026 | $311.12 | $311.12 | $311.11 | $311.11 | $311.11 | 1.55K |
| July 17, 2026 | $310.45 | $311.42 | $310.45 | $311.42 | $311.42 | 915.00 |
| July 17, 2026 | $309.81 | $309.88 | $309.39 | $309.88 | $309.88 | 301.00 |
| July 17, 2026 | $309.46 | $309.86 | $309.39 | $309.86 | $309.86 | 1.69K |
| July 17, 2026 | $310.32 | $310.32 | $310.23 | $310.30 | $310.30 | 504.00 |
| July 17, 2026 | $310.34 | $310.34 | $310.34 | $310.34 | $310.34 | 328.00 |
| July 17, 2026 | $310.60 | $310.60 | $310.21 | $310.21 | $310.21 | 277.00 |
| July 17, 2026 | $310.08 | $310.32 | $310.08 | $310.09 | $310.09 | 1.72K |
| July 17, 2026 | $311.00 | $311.00 | $309.51 | $309.51 | $309.51 | 1.01K |
| July 17, 2026 | $310.52 | $311.48 | $310.52 | $311.48 | $311.48 | 2.00 |
| July 17, 2026 | $311.51 | $311.51 | $311.40 | $311.40 | $311.40 | 65.00 |
| July 17, 2026 | $310.51 | $311.51 | $310.51 | $311.51 | $311.51 | 193.00 |
| July 17, 2026 | $311.55 | $311.55 | $310.51 | $310.51 | $310.51 | 152.00 |
| July 17, 2026 | $311.59 | $311.59 | $311.55 | $311.55 | $311.55 | 81.00 |
| July 17, 2026 | $311.58 | $311.58 | $311.00 | $311.51 | $311.51 | 35.00 |
| July 17, 2026 | $311.10 | $311.58 | $311.10 | $311.58 | $311.58 | 117.00 |
| July 17, 2026 | $311.45 | $311.45 | $310.86 | $310.86 | $310.86 | 199.00 |
| July 17, 2026 | $310.65 | $310.65 | $310.65 | $310.65 | $310.65 | — |
| July 17, 2026 | $310.92 | $310.99 | $310.92 | $310.99 | $310.99 | 167.00 |
| July 17, 2026 | $309.73 | $309.73 | $309.73 | $309.73 | $309.73 | 413.00 |
| July 17, 2026 | $310.65 | $310.65 | $310.65 | $310.65 | $310.65 | 30.00 |
| July 17, 2026 | $310.65 | $310.65 | $310.65 | $310.65 | $310.65 | 24.00 |
| July 17, 2026 | $310.65 | $310.65 | $310.65 | $310.65 | $310.65 | 105.00 |
| July 17, 2026 | $310.01 | $310.01 | $310.01 | $310.01 | $310.01 | 1.00 |
| July 17, 2026 | $310.65 | $310.65 | $310.65 | $310.65 | $310.65 | 1.00 |
| July 17, 2026 | $310.65 | $310.65 | $310.65 | $310.65 | $310.65 | 73.00 |
| July 17, 2026 | $310.65 | $310.65 | $310.65 | $310.65 | $310.65 | 586.00 |
| July 17, 2026 | $309.94 | $309.94 | $309.94 | $309.94 | $309.94 | 1.00 |
| July 17, 2026 | $310.60 | $310.60 | $310.52 | $310.52 | $310.52 | 106.00 |
| July 17, 2026 | $310.60 | $310.60 | $310.60 | $310.60 | $310.60 | 6.00 |
| July 17, 2026 | $309.82 | $309.82 | $309.82 | $309.82 | $309.82 | 1.00 |
| July 17, 2026 | $309.72 | $309.72 | $309.72 | $309.72 | $309.72 | 104.00 |
| July 17, 2026 | $310.81 | $310.81 | $310.81 | $310.81 | $310.81 | 44.00 |
| July 17, 2026 | $310.68 | $310.68 | $310.68 | $310.68 | $310.68 | 38.00 |
| July 17, 2026 | $310.68 | $310.68 | $310.68 | $310.68 | $310.68 | 241.00 |
| July 17, 2026 | $310.68 | $310.68 | $310.68 | $310.68 | $310.68 | 52.00 |
| July 17, 2026 | $311.32 | $311.32 | $311.20 | $311.20 | $311.20 | 676.00 |
| July 17, 2026 | $310.40 | $311.23 | $310.40 | $311.23 | $311.23 | 1.06K |
| July 17, 2026 | $309.65 | $309.65 | $309.65 | $309.65 | $309.65 | 89.00 |
| July 17, 2026 | $309.65 | $309.65 | $309.65 | $309.65 | $309.65 | 81.00 |
| July 17, 2026 | $309.88 | $309.88 | $309.88 | $309.88 | $309.88 | 245.00 |
| July 17, 2026 | $309.74 | $309.74 | $309.74 | $309.74 | $309.74 | 2.00 |
| July 17, 2026 | $309.74 | $309.74 | $309.74 | $309.74 | $309.74 | 2.00 |
| July 17, 2026 | $309.37 | $309.65 | $309.37 | $309.37 | $309.37 | 46.00 |
| July 17, 2026 | $309.65 | $309.65 | $309.65 | $309.65 | $309.65 | 217.00 |
| July 17, 2026 | $308.56 | $308.56 | $308.56 | $308.56 | $308.56 | 240.00 |
| July 17, 2026 | $309.67 | $309.67 | $309.67 | $309.67 | $309.67 | 5.00 |
| July 17, 2026 | $309.67 | $309.67 | $309.67 | $309.67 | $309.67 | 26.00 |
| July 17, 2026 | $309.67 | $309.68 | $309.67 | $309.67 | $309.67 | 605.00 |
| July 17, 2026 | $309.67 | $309.67 | $309.67 | $309.67 | $309.67 | 884.00 |
| July 17, 2026 | $310.49 | $310.49 | $310.49 | $310.49 | $310.49 | 67.00 |
| July 17, 2026 | $310.49 | $310.49 | $310.49 | $310.49 | $310.49 | 42.00 |
| July 17, 2026 | $310.49 | $310.49 | $309.72 | $309.72 | $309.72 | 161.00 |
| July 17, 2026 | $310.68 | $310.68 | $310.68 | $310.68 | $310.68 | 82.00 |
| July 17, 2026 | $310.68 | $310.68 | $310.68 | $310.68 | $310.68 | 31.00 |
| July 17, 2026 | $310.68 | $310.68 | $310.68 | $310.68 | $310.68 | — |
| July 17, 2026 | $311.27 | $311.27 | $310.67 | $310.67 | $310.67 | 257.00 |
| July 17, 2026 | $310.85 | $310.85 | $310.85 | $310.85 | $310.85 | 94.00 |
| July 17, 2026 | $310.00 | $310.00 | $310.00 | $310.00 | $310.00 | 57.00 |
| July 17, 2026 | $309.94 | $309.94 | $309.93 | $309.93 | $309.93 | 47.00 |
| July 17, 2026 | $310.55 | $310.55 | $310.55 | $310.55 | $310.55 | 818.00 |
| July 17, 2026 | $310.20 | $310.20 | $310.20 | $310.20 | $310.20 | 10.00 |
| July 17, 2026 | $310.20 | $310.88 | $310.20 | $310.88 | $310.88 | 273.00 |
| July 17, 2026 | $310.05 | $310.05 | $310.05 | $310.05 | $310.05 | 39.00 |
| July 17, 2026 | $310.05 | $310.05 | $310.05 | $310.05 | $310.05 | — |
| July 17, 2026 | $309.42 | $309.42 | $309.42 | $309.42 | $309.42 | 79.00 |
| July 17, 2026 | $310.05 | $310.05 | $310.05 | $310.05 | $310.05 | 108.00 |
| July 17, 2026 | $310.05 | $310.05 | $310.05 | $310.05 | $310.05 | 34.00 |
| July 17, 2026 | $309.59 | $309.82 | $309.56 | $309.56 | $309.56 | 220.00 |
| July 17, 2026 | $309.42 | $309.42 | $309.42 | $309.42 | $309.42 | 143.00 |
| July 17, 2026 | $309.89 | $309.89 | $309.89 | $309.89 | $309.89 | 91.00 |
| July 17, 2026 | $309.89 | $309.89 | $309.89 | $309.89 | $309.89 | 33.00 |
| July 17, 2026 | $309.35 | $309.89 | $309.35 | $309.89 | $309.89 | 2.00 |
| July 17, 2026 | $309.79 | $309.79 | $309.79 | $309.79 | $309.79 | 736.00 |
| July 17, 2026 | $309.79 | $309.83 | $309.79 | $309.83 | $309.83 | 34.00 |
| July 17, 2026 | $309.79 | $309.82 | $309.79 | $309.79 | $309.79 | 258.00 |
| July 17, 2026 | $310.63 | $310.63 | $310.38 | $310.38 | $310.38 | 716.00 |
| July 17, 2026 | $310.82 | $310.82 | $310.82 | $310.82 | $310.82 | 1.00 |
| July 17, 2026 | $310.79 | $310.79 | $310.79 | $310.79 | $310.79 | 48.00 |
| July 17, 2026 | $310.37 | $310.37 | $310.37 | $310.37 | $310.37 | 29.00 |
| July 17, 2026 | $310.37 | $310.37 | $310.37 | $310.37 | $310.37 | 86.00 |
| July 17, 2026 | $311.08 | $311.31 | $310.81 | $311.05 | $311.05 | 407.00 |
| July 17, 2026 | $311.44 | $311.50 | $311.14 | $311.14 | $311.14 | 9.00 |
| July 17, 2026 | $311.15 | $311.15 | $311.15 | $311.15 | $311.15 | 2.00 |
| July 17, 2026 | $311.60 | $311.60 | $311.60 | $311.60 | $311.60 | 260.00 |
| July 17, 2026 | $312.13 | $312.13 | $312.13 | $312.13 | $312.13 | 60.00 |
| July 17, 2026 | $311.18 | $311.18 | $311.11 | $311.11 | $311.11 | 154.00 |
| July 17, 2026 | $311.87 | $311.87 | $311.87 | $311.87 | $311.87 | 20.00 |
| July 17, 2026 | $311.86 | $311.86 | $311.86 | $311.86 | $311.86 | 112.00 |
| July 17, 2026 | $311.87 | $311.87 | $311.87 | $311.87 | $311.87 | 1.00 |
| July 17, 2026 | $312.21 | $312.21 | $312.21 | $312.21 | $312.21 | 199.00 |
| July 17, 2026 | $312.80 | $312.80 | $312.80 | $312.80 | $312.80 | 116.00 |
| July 17, 2026 | $312.27 | $312.80 | $312.27 | $312.79 | $312.79 | 202.00 |
| July 17, 2026 | $312.80 | $312.80 | $312.80 | $312.80 | $312.80 | 118.00 |
| July 17, 2026 | $312.79 | $312.79 | $312.79 | $312.79 | $312.79 | 13.00 |
| July 17, 2026 | $312.68 | $312.68 | $312.51 | $312.51 | $312.51 | 11.00 |
| July 17, 2026 | $312.68 | $312.68 | $312.68 | $312.68 | $312.68 | 16.00 |
| July 17, 2026 | $312.68 | $312.68 | $312.68 | $312.68 | $312.68 | 38.00 |
| July 17, 2026 | $312.21 | $312.21 | $312.21 | $312.21 | $312.21 | 162.00 |
| July 17, 2026 | $313.69 | $313.69 | $312.68 | $312.68 | $312.68 | 496.00 |
| July 17, 2026 | $313.54 | $313.54 | $313.54 | $313.54 | $313.54 | 248.00 |
| July 17, 2026 | $313.96 | $313.96 | $313.96 | $313.96 | $313.96 | 340.00 |
| July 17, 2026 | $313.97 | $314.48 | $313.97 | $314.48 | $314.48 | 30.00 |
| July 17, 2026 | $314.00 | $314.00 | $314.00 | $314.00 | $314.00 | 6.00 |
| July 17, 2026 | $313.98 | $313.98 | $313.98 | $313.98 | $313.98 | 137.00 |
| July 17, 2026 | $313.77 | $314.29 | $313.60 | $313.60 | $313.60 | 421.00 |
| July 17, 2026 | $314.23 | $314.23 | $313.60 | $313.60 | $313.60 | 184.00 |
| July 17, 2026 | $314.36 | $314.36 | $314.36 | $314.36 | $314.36 | 274.00 |
| July 17, 2026 | $314.65 | $314.65 | $314.65 | $314.65 | $314.65 | 119.00 |
| July 17, 2026 | $315.06 | $315.06 | $314.91 | $314.91 | $314.91 | 94.00 |
| July 17, 2026 | $315.11 | $315.11 | $315.11 | $315.11 | $315.11 | 405.00 |
| July 17, 2026 | $315.42 | $315.42 | $315.42 | $315.42 | $315.42 | 50.00 |
| July 17, 2026 | $315.87 | $316.05 | $315.87 | $316.05 | $316.05 | 11.00 |
| July 17, 2026 | $315.26 | $315.26 | $315.26 | $315.26 | $315.26 | 102.00 |
| July 17, 2026 | $315.28 | $315.28 | $315.16 | $315.16 | $315.16 | 10.00 |
| July 17, 2026 | $315.24 | $315.38 | $315.24 | $315.38 | $315.38 | 1.13K |
| July 17, 2026 | $314.57 | $314.57 | $314.57 | $314.57 | $314.57 | 32.00 |
| July 17, 2026 | $314.07 | $314.07 | $314.07 | $314.07 | $314.07 | 77.00 |
| July 17, 2026 | $314.57 | $314.57 | $314.57 | $314.57 | $314.57 | 116.00 |
| July 17, 2026 | $315.11 | $315.11 | $314.08 | $314.08 | $314.08 | 442.00 |
| July 17, 2026 | $314.99 | $315.03 | $314.93 | $315.03 | $315.03 | 423.00 |
| July 17, 2026 | $316.04 | $316.10 | $315.44 | $315.44 | $315.44 | 99.00 |
| July 17, 2026 | $316.12 | $316.12 | $316.12 | $316.12 | $316.12 | — |
| July 17, 2026 | $316.12 | $316.14 | $316.12 | $316.12 | $316.12 | 439.00 |
| July 17, 2026 | $316.95 | $317.18 | $316.95 | $317.18 | $317.18 | 6.00 |
| July 17, 2026 | $317.84 | $317.84 | $316.95 | $316.95 | $316.95 | 1.46K |
| July 17, 2026 | $318.13 | $318.13 | $318.13 | $318.13 | $318.13 | 42.00 |
| July 17, 2026 | $318.13 | $318.13 | $318.13 | $318.13 | $318.13 | 44.00 |
| July 17, 2026 | $317.85 | $318.13 | $317.85 | $318.13 | $318.13 | 9.00 |
| July 17, 2026 | $317.84 | $317.84 | $317.84 | $317.84 | $317.84 | 220.00 |
| July 17, 2026 | $317.84 | $317.84 | $317.84 | $317.84 | $317.84 | 179.00 |
| July 17, 2026 | $317.82 | $317.82 | $317.80 | $317.80 | $317.80 | 435.00 |
| July 17, 2026 | $317.60 | $317.60 | $317.40 | $317.40 | $317.40 | 421.00 |
| July 17, 2026 | $317.99 | $317.99 | $317.92 | $317.92 | $317.92 | 1.00 |
| July 17, 2026 | $317.21 | $317.21 | $317.21 | $317.21 | $317.21 | 113.00 |
| July 17, 2026 | $317.95 | $317.95 | $317.95 | $317.95 | $317.95 | 1.63 |
| July 17, 2026 | $317.60 | $317.99 | $317.60 | $317.99 | $317.99 | 3.00 |
| July 17, 2026 | $317.30 | $317.30 | $317.30 | $317.30 | $317.30 | 142.00 |
| July 17, 2026 | $317.80 | $317.80 | $317.80 | $317.80 | $317.80 | 123.00 |
| July 17, 2026 | $318.22 | $318.22 | $317.85 | $317.85 | $317.85 | 432.00 |
| July 17, 2026 | $318.37 | $318.38 | $317.65 | $317.65 | $317.65 | 1.37K |
| July 17, 2026 | $318.45 | $318.45 | $318.45 | $318.45 | $318.45 | 271.00 |
| July 17, 2026 | $318.45 | $318.45 | $318.45 | $318.45 | $318.45 | 191.00 |
| July 17, 2026 | $317.78 | $317.78 | $317.78 | $317.78 | $317.78 | 53.00 |
| July 17, 2026 | $317.78 | $317.78 | $317.78 | $317.78 | $317.78 | — |
| July 17, 2026 | $318.30 | $318.30 | $318.30 | $318.30 | $318.30 | 57.00 |
| July 17, 2026 | $318.11 | $318.11 | $318.11 | $318.11 | $318.11 | 228.00 |
| July 17, 2026 | $317.28 | $317.90 | $317.28 | $317.90 | $317.90 | 718.00 |
| July 17, 2026 | $317.25 | $317.84 | $317.25 | $317.84 | $317.84 | 320.00 |
| July 17, 2026 | $317.30 | $317.30 | $317.30 | $317.30 | $317.30 | 1.00 |
| July 17, 2026 | $317.70 | $317.70 | $317.70 | $317.70 | $317.70 | 171.00 |
| July 17, 2026 | $317.30 | $317.30 | $317.30 | $317.30 | $317.30 | 1.00 |
| July 17, 2026 | $317.10 | $317.10 | $317.10 | $317.10 | $317.10 | 2.00 |
| July 17, 2026 | $317.54 | $317.54 | $317.46 | $317.46 | $317.46 | 31.00 |
| July 17, 2026 | $317.61 | $317.61 | $317.61 | $317.61 | $317.61 | 2.00 |
| July 17, 2026 | $317.10 | $317.10 | $317.10 | $317.10 | $317.10 | 132.00 |
| July 17, 2026 | $317.00 | $317.10 | $317.00 | $317.10 | $317.10 | 2.00 |
| July 17, 2026 | $317.70 | $317.70 | $317.70 | $317.70 | $317.70 | 1.00 |
| July 17, 2026 | $317.10 | $317.10 | $317.10 | $317.10 | $317.10 | 2.00 |
| July 17, 2026 | $317.10 | $317.10 | $317.10 | $317.10 | $317.10 | 1.00 |
| July 17, 2026 | $317.20 | $317.20 | $317.20 | $317.20 | $317.20 | 3.00 |
| July 17, 2026 | $317.72 | $317.72 | $317.72 | $317.72 | $317.72 | 4.00 |
| July 17, 2026 | $317.20 | $317.20 | $317.20 | $317.20 | $317.20 | 2.00 |
| July 17, 2026 | $317.25 | $317.25 | $317.25 | $317.25 | $317.25 | 243.00 |
| July 17, 2026 | $316.60 | $316.79 | $316.60 | $316.79 | $316.79 | 80.00 |
| July 17, 2026 | $317.08 | $317.08 | $317.08 | $317.08 | $317.08 | 1.00 |
| July 17, 2026 | $316.42 | $317.08 | $316.42 | $317.08 | $317.08 | 40.00 |
| July 17, 2026 | $316.42 | $316.42 | $316.42 | $316.42 | $316.42 | 478.00 |
| July 17, 2026 | $315.90 | $316.13 | $315.90 | $316.13 | $316.13 | 1.36K |
| July 17, 2026 | $315.96 | $315.96 | $315.96 | $315.96 | $315.96 | 102.00 |
| July 17, 2026 | $315.70 | $315.70 | $315.70 | $315.70 | $315.70 | 2.00 |
| July 17, 2026 | $316.00 | $316.00 | $315.53 | $316.00 | $316.00 | — |
| July 17, 2026 | $316.00 | $316.00 | $316.00 | $316.00 | $316.00 | 8.00 |
| July 17, 2026 | $316.01 | $316.01 | $316.01 | $316.01 | $316.01 | 2.00 |
| July 17, 2026 | $315.80 | $315.80 | $315.80 | $315.80 | $315.80 | 100.00 |
| July 17, 2026 | $316.01 | $316.01 | $316.01 | $316.01 | $316.01 | 5.00 |
| July 17, 2026 | $316.01 | $316.01 | $316.01 | $316.01 | $316.01 | 1.00 |
| July 17, 2026 | $315.67 | $315.67 | $315.67 | $315.67 | $315.67 | 208.00 |
| July 17, 2026 | $315.71 | $316.23 | $315.71 | $316.23 | $316.23 | 126.00 |
| July 17, 2026 | $316.29 | $316.29 | $316.29 | $316.29 | $316.29 | 34.00 |
| July 17, 2026 | $315.93 | $315.99 | $315.80 | $315.99 | $315.99 | 207.00 |
| July 17, 2026 | $315.24 | $315.97 | $315.24 | $315.97 | $315.97 | 270.00 |
| July 17, 2026 | $315.71 | $315.71 | $315.71 | $315.71 | $315.71 | 259.00 |
| July 17, 2026 | $315.65 | $315.85 | $315.65 | $315.66 | $315.66 | 598.00 |
| July 17, 2026 | $314.69 | $314.69 | $314.69 | $314.69 | $314.69 | 62.00 |
| July 17, 2026 | $315.67 | $315.67 | $315.40 | $315.40 | $315.40 | 522.00 |
| July 17, 2026 | $314.64 | $314.64 | $314.64 | $314.64 | $314.64 | 165.00 |
| July 17, 2026 | $315.23 | $315.23 | $315.23 | $315.23 | $315.23 | 93.00 |
| July 17, 2026 | $315.37 | $315.37 | $315.37 | $315.37 | $315.37 | — |
| July 17, 2026 | $315.37 | $315.37 | $315.37 | $315.37 | $315.37 | 6.00 |
| July 17, 2026 | $315.37 | $315.37 | $315.37 | $315.37 | $315.37 | 18.00 |
| July 17, 2026 | $315.40 | $315.40 | $315.36 | $315.37 | $315.37 | — |
| July 17, 2026 | $315.36 | $315.36 | $315.36 | $315.36 | $315.36 | 21.00 |
| July 17, 2026 | $315.33 | $315.33 | $315.33 | $315.33 | $315.33 | — |
| July 17, 2026 | $315.90 | $316.00 | $315.84 | $316.00 | $316.00 | 142.00 |
| July 17, 2026 | $315.83 | $315.83 | $315.83 | $315.83 | $315.83 | 2.00 |
| July 17, 2026 | $315.23 | $315.23 | $315.23 | $315.23 | $315.23 | — |
| July 17, 2026 | $315.23 | $315.23 | $315.23 | $315.23 | $315.23 | 45.00 |
| July 17, 2026 | $315.34 | $315.34 | $315.23 | $315.23 | $315.23 | 5.00 |
| July 17, 2026 | $315.34 | $315.34 | $315.34 | $315.34 | $315.34 | 6.00 |
| July 17, 2026 | $315.34 | $315.34 | $315.34 | $315.34 | $315.34 | 3.00 |
| July 17, 2026 | $315.33 | $315.33 | $315.33 | $315.33 | $315.33 | 200.00 |
| July 17, 2026 | $315.33 | $315.33 | $315.33 | $315.33 | $315.33 | 542.00 |
| July 17, 2026 | $315.33 | $315.33 | $315.33 | $315.33 | $315.33 | 107.00 |
| July 17, 2026 | $315.33 | $315.33 | $315.33 | $315.33 | $315.33 | 92.00 |
| July 17, 2026 | $315.92 | $315.92 | $315.92 | $315.92 | $315.92 | 31.00 |
| July 17, 2026 | $315.56 | $316.01 | $315.55 | $316.01 | $316.01 | 3.42K |
| July 17, 2026 | $315.82 | $316.09 | $315.82 | $316.09 | $316.09 | 167.00 |
| July 17, 2026 | $315.55 | $316.31 | $315.55 | $316.31 | $316.31 | 711.00 |
| July 17, 2026 | $315.19 | $315.57 | $315.19 | $315.57 | $315.57 | 7.00 |
| July 17, 2026 | $315.26 | $315.26 | $315.19 | $315.19 | $315.19 | — |
| July 17, 2026 | $316.07 | $316.07 | $315.26 | $315.26 | $315.26 | 278.00 |
| July 17, 2026 | $315.91 | $315.91 | $315.91 | $315.91 | $315.91 | 488.00 |
| July 17, 2026 | $315.53 | $315.53 | $315.53 | $315.53 | $315.53 | 57.00 |
| July 17, 2026 | $315.06 | $315.53 | $315.06 | $315.53 | $315.53 | 347.00 |
| July 17, 2026 | $315.53 | $315.53 | $315.53 | $315.53 | $315.53 | — |
| July 17, 2026 | $315.53 | $315.53 | $315.53 | $315.53 | $315.53 | 95.00 |
| July 17, 2026 | $315.54 | $315.54 | $315.54 | $315.54 | $315.54 | — |
| July 17, 2026 | $315.54 | $315.54 | $315.54 | $315.54 | $315.54 | 69.00 |
| July 17, 2026 | $315.87 | $315.98 | $315.87 | $315.98 | $315.98 | 104.00 |
| July 17, 2026 | $315.55 | $315.55 | $315.55 | $315.55 | $315.55 | 25.00 |
| July 17, 2026 | $315.73 | $315.73 | $315.73 | $315.73 | $315.73 | 165.00 |
| July 17, 2026 | $315.72 | $315.72 | $315.72 | $315.72 | $315.72 | 13.00 |
| July 17, 2026 | $315.72 | $315.72 | $315.72 | $315.72 | $315.72 | — |
| July 17, 2026 | $316.08 | $316.08 | $315.23 | $315.23 | $315.23 | 2.13K |
| July 17, 2026 | $316.00 | $316.00 | $316.00 | $316.00 | $316.00 | 1.53K |
| July 17, 2026 | $316.01 | $316.01 | $316.01 | $316.01 | $316.01 | 1.00 |
| July 17, 2026 | $314.03 | $315.65 | $313.93 | $315.65 | $315.65 | 826.00 |
| July 17, 2026 | $313.86 | $313.86 | $313.86 | $313.86 | $313.86 | 86.00 |
| July 17, 2026 | $314.59 | $314.59 | $314.59 | $314.59 | $314.59 | 7.00 |
| July 17, 2026 | $314.02 | $314.02 | $314.02 | $314.02 | $314.02 | 114.00 |
| July 17, 2026 | $314.94 | $314.94 | $313.97 | $313.97 | $313.97 | 1.38K |
| July 17, 2026 | $315.17 | $315.17 | $315.17 | $315.17 | $315.17 | 3.00 |
| July 17, 2026 | $315.21 | $316.00 | $315.11 | $315.11 | $315.11 | 360.00 |
| July 17, 2026 | $315.65 | $315.66 | $315.65 | $315.66 | $315.66 | 313.00 |
| July 17, 2026 | $316.46 | $316.46 | $316.46 | $316.46 | $316.46 | 212.00 |
| July 17, 2026 | $316.29 | $316.29 | $316.29 | $316.29 | $316.29 | 420.00 |
| July 17, 2026 | $316.03 | $316.03 | $316.03 | $316.03 | $316.03 | 74.00 |
| July 17, 2026 | $316.72 | $316.72 | $316.72 | $316.72 | $316.72 | 158.00 |
| July 17, 2026 | $316.06 | $316.18 | $315.98 | $316.03 | $316.03 | 37.00 |
| July 17, 2026 | $316.02 | $316.08 | $315.59 | $315.86 | $315.86 | 661.00 |
| July 17, 2026 | $315.48 | $315.48 | $315.48 | $315.48 | $315.48 | 42.00 |
| July 17, 2026 | $316.12 | $316.12 | $316.12 | $316.12 | $316.12 | — |
| July 17, 2026 | $316.13 | $316.66 | $316.13 | $316.19 | $316.19 | 719.00 |
| July 17, 2026 | $315.68 | $315.68 | $315.68 | $315.68 | $315.68 | 1.00 |
| July 17, 2026 | $315.82 | $315.82 | $315.67 | $315.67 | $315.67 | 198.00 |
| July 17, 2026 | $315.82 | $315.83 | $315.82 | $315.83 | $315.83 | 210.00 |
| July 17, 2026 | $315.92 | $315.92 | $315.92 | $315.92 | $315.92 | 1.00 |
| July 17, 2026 | $316.82 | $316.82 | $315.05 | $315.92 | $315.92 | 3.45K |
| July 17, 2026 | $316.82 | $316.82 | $316.82 | $316.82 | $316.82 | — |
| July 17, 2026 | $316.83 | $316.83 | $316.82 | $316.82 | $316.82 | 189.00 |
| July 17, 2026 | $316.83 | $316.83 | $316.83 | $316.83 | $316.83 | 287.00 |
| July 17, 2026 | $316.86 | $317.16 | $316.39 | $317.16 | $317.16 | 133.00 |
| July 17, 2026 | $317.09 | $317.09 | $317.09 | $317.09 | $317.09 | 27.00 |
| July 17, 2026 | $317.09 | $317.09 | $317.09 | $317.09 | $317.09 | 6.00 |
| July 17, 2026 | $316.93 | $317.09 | $316.93 | $317.09 | $317.09 | 5.00 |
| July 17, 2026 | $317.00 | $317.00 | $316.90 | $316.92 | $316.92 | 697.00 |
| July 17, 2026 | $317.62 | $317.62 | $317.62 | $317.62 | $317.62 | 57.00 |
| July 17, 2026 | $317.22 | $317.22 | $317.22 | $317.22 | $317.22 | 25.00 |
| July 17, 2026 | $317.14 | $317.14 | $317.14 | $317.14 | $317.14 | 194.00 |
| July 17, 2026 | $317.20 | $317.20 | $317.20 | $317.20 | $317.20 | 331.00 |
| July 17, 2026 | $317.07 | $317.07 | $317.07 | $317.07 | $317.07 | 136.00 |
| July 17, 2026 | $317.19 | $317.61 | $317.19 | $317.61 | $317.61 | 34.00 |
| July 17, 2026 | $317.15 | $317.15 | $317.15 | $317.15 | $317.15 | 525.00 |
| July 17, 2026 | $316.01 | $316.57 | $316.01 | $316.57 | $316.57 | 110.00 |
| July 17, 2026 | $315.14 | $315.69 | $315.14 | $315.69 | $315.69 | 959.00 |
| July 17, 2026 | $315.30 | $315.54 | $314.55 | $314.55 | $314.55 | 1.03K |
| July 17, 2026 | $315.64 | $315.64 | $315.64 | $315.64 | $315.64 | 329.00 |
| July 17, 2026 | $314.76 | $315.33 | $314.76 | $315.33 | $315.33 | 260.00 |
| July 17, 2026 | $316.41 | $316.41 | $316.41 | $316.41 | $316.41 | — |
| July 17, 2026 | $315.51 | $315.51 | $315.33 | $315.33 | $315.33 | 528.00 |
| July 17, 2026 | $316.41 | $316.41 | $316.41 | $316.41 | $316.41 | 215.00 |
| July 17, 2026 | $316.41 | $316.41 | $316.41 | $316.41 | $316.41 | 41.00 |
| July 17, 2026 | $317.47 | $317.47 | $317.47 | $317.47 | $317.47 | 117.00 |
| July 17, 2026 | $315.51 | $316.41 | $315.51 | $316.41 | $316.41 | 213.00 |
| July 17, 2026 | $315.51 | $315.51 | $315.51 | $315.51 | $315.51 | 64.00 |
| July 17, 2026 | $315.51 | $315.51 | $315.51 | $315.51 | $315.51 | 99.00 |
| July 17, 2026 | $316.41 | $316.41 | $316.41 | $316.41 | $316.41 | 120.00 |
| July 17, 2026 | $316.42 | $316.58 | $315.58 | $315.58 | $315.58 | 793.00 |
| July 17, 2026 | $316.85 | $316.85 | $316.85 | $316.85 | $316.85 | 244.00 |
| July 17, 2026 | $317.25 | $317.78 | $316.95 | $316.95 | $316.95 | 541.00 |
| July 17, 2026 | $316.25 | $316.95 | $316.25 | $316.83 | $316.83 | 631.00 |
| July 17, 2026 | $315.17 | $315.17 | $315.17 | $315.17 | $315.17 | 86.00 |
| July 17, 2026 | $315.52 | $315.52 | $315.11 | $315.11 | $315.11 | 1.08K |
| July 17, 2026 | $315.38 | $315.68 | $315.38 | $315.55 | $315.55 | 556.00 |
| July 17, 2026 | $316.58 | $316.58 | $316.58 | $316.58 | $316.58 | — |
| July 17, 2026 | $316.58 | $316.58 | $316.58 | $316.58 | $316.58 | 7.00 |
| July 17, 2026 | $316.82 | $316.82 | $316.58 | $316.58 | $316.58 | 7.00 |
| July 17, 2026 | $315.56 | $315.56 | $315.42 | $315.42 | $315.42 | 238.00 |
| July 17, 2026 | $316.01 | $316.55 | $316.01 | $316.55 | $316.55 | 3.00 |
| July 17, 2026 | $317.11 | $317.11 | $315.56 | $315.56 | $315.56 | 1.29K |
| July 17, 2026 | $317.32 | $317.34 | $317.11 | $317.34 | $317.34 | 189.00 |
| July 17, 2026 | $319.27 | $319.27 | $319.27 | $319.27 | $319.27 | 144.00 |
| July 17, 2026 | $318.29 | $318.29 | $318.29 | $318.29 | $318.29 | 32.00 |