nLIGHT, Inc.
LASR · NASDAQ
Market closed$69.25$3.56 (+5.42%)After hours $69.50 · +0.36%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 1.00 |
| July 17, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | $69.91 | 20.00 |
| July 17, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | $69.91 | 536.00 |
| July 17, 2026 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 1.00 |
| July 17, 2026 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 1.00 |
| July 17, 2026 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 30.00 |
| July 17, 2026 | $68.75 | $68.75 | $68.75 | $68.75 | $68.75 | 100.00 |
| July 17, 2026 | $68.73 | $68.73 | $68.73 | $68.73 | $68.73 | 100.00 |
| July 17, 2026 | $68.73 | $68.73 | $68.73 | $68.73 | $68.73 | 1.00 |
| July 17, 2026 | $68.73 | $68.73 | $68.73 | $68.73 | $68.73 | 7.00 |
| July 17, 2026 | $70.13 | $70.13 | $70.13 | $70.13 | $70.13 | 125.00 |
| July 17, 2026 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 1.48K |
| July 17, 2026 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 1.80K |
| July 17, 2026 | $69.25 | $69.25 | $69.25 | $69.25 | $69.25 | 1.80K |
| July 17, 2026 | $69.25 | $69.25 | $69.25 | $69.25 | $69.25 | 5.77K |
| July 17, 2026 | $69.25 | $69.25 | $68.21 | $68.56 | $68.56 | 688.00 |
| July 17, 2026 | $69.25 | $69.25 | $69.25 | $69.25 | $69.25 | 90.87K |
| July 17, 2026 | $69.49 | $69.49 | $69.24 | $69.24 | $69.24 | 20.18K |
| July 17, 2026 | $69.48 | $69.62 | $69.48 | $69.56 | $69.56 | 9.36K |
| July 17, 2026 | $69.70 | $69.79 | $69.44 | $69.47 | $69.47 | 6.93K |
| July 17, 2026 | $69.77 | $69.81 | $69.73 | $69.77 | $69.77 | 4.41K |
| July 17, 2026 | $69.79 | $70.15 | $69.77 | $69.77 | $69.77 | 13.98K |
| July 17, 2026 | $69.61 | $69.80 | $69.47 | $69.80 | $69.80 | 9.66K |
| July 17, 2026 | $69.51 | $69.57 | $69.50 | $69.56 | $69.56 | 3.27K |
| July 17, 2026 | $69.71 | $69.71 | $69.60 | $69.60 | $69.60 | 2.57K |
| July 17, 2026 | $69.74 | $69.77 | $69.73 | $69.73 | $69.73 | 2.22K |
| July 17, 2026 | $69.71 | $69.71 | $69.64 | $69.64 | $69.64 | 4.70K |
| July 17, 2026 | $69.74 | $69.84 | $69.73 | $69.73 | $69.73 | 1.85K |
| July 17, 2026 | $69.79 | $69.83 | $69.61 | $69.74 | $69.74 | 898.00 |
| July 17, 2026 | $69.62 | $69.72 | $69.62 | $69.69 | $69.69 | 885.00 |
| July 17, 2026 | $69.75 | $69.90 | $69.69 | $69.69 | $69.69 | 2.20K |
| July 17, 2026 | $69.66 | $69.86 | $69.66 | $69.86 | $69.86 | 1.08K |
| July 17, 2026 | $69.60 | $69.74 | $69.60 | $69.69 | $69.69 | 2.72K |
| July 17, 2026 | $69.65 | $69.69 | $69.60 | $69.65 | $69.65 | 587.00 |
| July 17, 2026 | $69.62 | $69.65 | $69.52 | $69.60 | $69.60 | 521.00 |
| July 17, 2026 | $69.57 | $69.65 | $69.49 | $69.49 | $69.49 | 1.39K |
| July 17, 2026 | $69.34 | $69.53 | $69.31 | $69.53 | $69.53 | 1.56K |
| July 17, 2026 | $69.64 | $69.66 | $69.41 | $69.41 | $69.41 | 1.91K |
| July 17, 2026 | $69.62 | $69.75 | $69.59 | $69.64 | $69.64 | 5.07K |
| July 17, 2026 | $69.72 | $69.77 | $69.67 | $69.67 | $69.67 | 5.36K |
| July 17, 2026 | $69.68 | $69.69 | $69.59 | $69.69 | $69.69 | 2.77K |
| July 17, 2026 | $69.69 | $69.81 | $69.54 | $69.68 | $69.68 | 4.69K |
| July 17, 2026 | $69.73 | $69.99 | $69.68 | $69.70 | $69.70 | 3.64K |
| July 17, 2026 | $69.64 | $69.71 | $69.63 | $69.66 | $69.66 | 1.31K |
| July 17, 2026 | $69.67 | $69.70 | $69.56 | $69.70 | $69.70 | 6.05K |
| July 17, 2026 | $69.71 | $69.72 | $69.63 | $69.72 | $69.72 | 5.99K |
| July 17, 2026 | $69.44 | $69.67 | $69.44 | $69.62 | $69.62 | 3.65K |
| July 17, 2026 | $69.17 | $69.34 | $69.03 | $69.34 | $69.34 | 4.83K |
| July 17, 2026 | $69.01 | $69.15 | $68.93 | $69.14 | $69.14 | 1.84K |
| July 17, 2026 | $68.84 | $69.03 | $68.83 | $68.83 | $68.83 | 1.81K |
| July 17, 2026 | $68.75 | $68.75 | $68.73 | $68.75 | $68.75 | 1.02K |
| July 17, 2026 | $69.01 | $69.01 | $68.75 | $68.93 | $68.93 | 538.56 |
| July 17, 2026 | $69.03 | $69.10 | $68.86 | $68.93 | $68.93 | 840.00 |
| July 17, 2026 | $68.87 | $69.11 | $68.87 | $68.99 | $68.99 | 1.40K |
| July 17, 2026 | $69.02 | $69.12 | $68.99 | $69.11 | $69.11 | 1.38K |
| July 17, 2026 | $69.22 | $69.22 | $69.09 | $69.09 | $69.09 | 1.05K |
| July 17, 2026 | $69.20 | $69.25 | $69.17 | $69.22 | $69.22 | 912.00 |
| July 17, 2026 | $69.12 | $69.24 | $69.00 | $69.24 | $69.24 | 614.00 |
| July 17, 2026 | $68.96 | $69.22 | $68.93 | $69.03 | $69.03 | 2.81K |
| July 17, 2026 | $68.93 | $68.93 | $68.92 | $68.92 | $68.92 | 369.00 |
| July 17, 2026 | $69.05 | $69.05 | $68.72 | $68.72 | $68.72 | 3.31K |
| July 17, 2026 | $69.24 | $69.45 | $68.97 | $69.09 | $69.09 | 2.78K |
| July 17, 2026 | $69.41 | $69.41 | $69.36 | $69.39 | $69.39 | 1.04K |
| July 17, 2026 | $69.54 | $69.54 | $69.41 | $69.41 | $69.41 | 2.56K |
| July 17, 2026 | $69.55 | $69.62 | $69.50 | $69.50 | $69.50 | 1.16K |
| July 17, 2026 | $69.55 | $69.71 | $69.51 | $69.71 | $69.71 | 482.00 |
| July 17, 2026 | $69.54 | $69.66 | $69.50 | $69.55 | $69.55 | 600.00 |
| July 17, 2026 | $69.54 | $69.63 | $69.54 | $69.54 | $69.54 | 789.00 |
| July 17, 2026 | $69.52 | $69.71 | $69.52 | $69.52 | $69.52 | 661.00 |
| July 17, 2026 | $69.77 | $69.77 | $69.62 | $69.68 | $69.68 | 2.37K |
| July 17, 2026 | $69.76 | $69.79 | $69.67 | $69.70 | $69.70 | 2.74K |
| July 17, 2026 | $69.90 | $69.90 | $69.73 | $69.73 | $69.73 | 562.00 |
| July 17, 2026 | $69.86 | $69.86 | $69.81 | $69.81 | $69.81 | 98.03 |
| July 17, 2026 | $69.86 | $69.96 | $69.81 | $69.81 | $69.81 | 941.00 |
| July 17, 2026 | $69.87 | $69.87 | $69.86 | $69.86 | $69.86 | 750.00 |
| July 17, 2026 | $69.75 | $69.98 | $69.75 | $69.87 | $69.87 | 1.30K |
| July 17, 2026 | $69.90 | $69.97 | $69.86 | $69.95 | $69.95 | 1.67K |
| July 17, 2026 | $69.98 | $70.00 | $69.91 | $69.91 | $69.91 | 1.12K |
| July 17, 2026 | $70.01 | $70.04 | $69.88 | $69.88 | $69.88 | 196.00 |
| July 17, 2026 | $69.93 | $70.04 | $69.93 | $70.01 | $70.01 | 1.06K |
| July 17, 2026 | $70.01 | $70.03 | $69.94 | $69.94 | $69.94 | 1.74K |
| July 17, 2026 | $70.01 | $70.08 | $70.00 | $70.01 | $70.01 | 2.48K |
| July 17, 2026 | $69.93 | $70.00 | $69.92 | $69.99 | $69.99 | 627.00 |
| July 17, 2026 | $69.82 | $69.93 | $69.82 | $69.93 | $69.93 | 1.47K |
| July 17, 2026 | $69.82 | $69.90 | $69.75 | $69.82 | $69.82 | 203.00 |
| July 17, 2026 | $69.80 | $69.91 | $69.79 | $69.82 | $69.82 | 526.00 |
| July 17, 2026 | $69.80 | $69.91 | $69.80 | $69.80 | $69.80 | 1.16K |
| July 17, 2026 | $69.94 | $69.98 | $69.85 | $69.85 | $69.85 | 366.00 |
| July 17, 2026 | $69.82 | $70.07 | $69.82 | $69.96 | $69.96 | 699.00 |
| July 17, 2026 | $69.89 | $70.00 | $69.82 | $69.89 | $69.89 | 1.72K |
| July 17, 2026 | $69.66 | $69.67 | $69.54 | $69.54 | $69.54 | 143.59 |
| July 17, 2026 | $69.65 | $69.78 | $69.65 | $69.72 | $69.72 | 567.00 |
| July 17, 2026 | $69.54 | $69.74 | $69.54 | $69.65 | $69.65 | 1.56K |
| July 17, 2026 | $69.54 | $69.65 | $69.54 | $69.64 | $69.64 | 423.00 |
| July 17, 2026 | $69.77 | $69.77 | $69.54 | $69.54 | $69.54 | 1.38K |
| July 17, 2026 | $69.86 | $69.86 | $69.76 | $69.81 | $69.81 | 344.08 |
| July 17, 2026 | $69.82 | $69.88 | $69.70 | $69.84 | $69.84 | 819.00 |
| July 17, 2026 | $69.82 | $69.85 | $69.82 | $69.82 | $69.82 | 353.00 |
| July 17, 2026 | $69.82 | $69.82 | $69.80 | $69.80 | $69.80 | 496.00 |
| July 17, 2026 | $69.97 | $69.98 | $69.80 | $69.97 | $69.97 | 2.31K |
| July 17, 2026 | $69.86 | $69.97 | $69.86 | $69.97 | $69.97 | 396.00 |
| July 17, 2026 | $69.81 | $69.86 | $69.78 | $69.86 | $69.86 | 1.90K |
| July 17, 2026 | $69.72 | $69.79 | $69.56 | $69.79 | $69.79 | 1.08K |
| July 17, 2026 | $69.68 | $69.77 | $69.62 | $69.62 | $69.62 | 1.01K |
| July 17, 2026 | $69.96 | $69.96 | $69.68 | $69.68 | $69.68 | 2.47K |
| July 17, 2026 | $69.97 | $69.97 | $69.94 | $69.95 | $69.95 | 449.00 |
| July 17, 2026 | $69.92 | $70.13 | $69.92 | $69.94 | $69.94 | 6.34K |
| July 17, 2026 | $69.89 | $70.00 | $69.84 | $69.96 | $69.96 | 1.22K |
| July 17, 2026 | $69.84 | $69.94 | $69.84 | $69.94 | $69.94 | 1.26K |
| July 17, 2026 | $69.84 | $69.84 | $69.81 | $69.84 | $69.84 | 566.00 |
| July 17, 2026 | $69.75 | $69.87 | $69.67 | $69.84 | $69.84 | 15.73K |
| July 17, 2026 | $69.86 | $69.86 | $69.86 | $69.86 | $69.86 | 450.00 |
| July 17, 2026 | $69.80 | $69.80 | $69.78 | $69.78 | $69.78 | 488.00 |
| July 17, 2026 | $69.73 | $69.83 | $69.73 | $69.83 | $69.83 | 1.39K |
| July 17, 2026 | $69.88 | $69.99 | $69.83 | $69.83 | $69.83 | 4.44K |
| July 17, 2026 | $69.80 | $69.81 | $69.80 | $69.81 | $69.81 | 931.00 |
| July 17, 2026 | $69.85 | $69.85 | $69.80 | $69.80 | $69.80 | 1.00K |
| July 17, 2026 | $69.89 | $69.90 | $69.88 | $69.88 | $69.88 | 466.00 |
| July 17, 2026 | $69.91 | $69.91 | $69.90 | $69.90 | $69.90 | 401.00 |
| July 17, 2026 | $69.91 | $69.91 | $69.90 | $69.90 | $69.90 | 889.00 |
| July 17, 2026 | $70.00 | $70.01 | $69.93 | $70.01 | $70.01 | 1.49K |
| July 17, 2026 | $70.13 | $70.15 | $70.04 | $70.08 | $70.08 | 2.47K |
| July 17, 2026 | $70.13 | $70.14 | $70.13 | $70.14 | $70.14 | 263.92 |
| July 17, 2026 | $70.11 | $70.19 | $70.11 | $70.13 | $70.13 | 517.47 |
| July 17, 2026 | $70.14 | $70.18 | $70.14 | $70.18 | $70.18 | 52.53 |
| July 17, 2026 | $70.14 | $70.14 | $70.12 | $70.12 | $70.12 | 370.00 |
| July 17, 2026 | $70.28 | $70.28 | $70.24 | $70.24 | $70.24 | 1.57K |
| July 17, 2026 | $70.21 | $70.28 | $70.18 | $70.28 | $70.28 | 131.00 |
| July 17, 2026 | $70.21 | $70.21 | $70.21 | $70.21 | $70.21 | 239.00 |
| July 17, 2026 | $70.19 | $70.35 | $70.16 | $70.21 | $70.21 | 1.07K |
| July 17, 2026 | $70.23 | $70.32 | $70.23 | $70.32 | $70.32 | 551.00 |
| July 17, 2026 | $70.31 | $70.40 | $70.23 | $70.23 | $70.23 | 4.54K |
| July 17, 2026 | $70.48 | $70.48 | $70.38 | $70.42 | $70.42 | 1.06K |
| July 17, 2026 | $70.36 | $70.44 | $70.36 | $70.43 | $70.43 | 418.25 |
| July 17, 2026 | $70.27 | $70.34 | $70.24 | $70.34 | $70.34 | 362.98 |
| July 17, 2026 | $70.26 | $70.27 | $70.22 | $70.23 | $70.23 | 329.02 |
| July 17, 2026 | $70.25 | $70.34 | $70.21 | $70.34 | $70.34 | 568.98 |
| July 17, 2026 | $70.34 | $70.34 | $70.25 | $70.25 | $70.25 | 485.00 |
| July 17, 2026 | $70.41 | $70.61 | $70.32 | $70.61 | $70.61 | 151.02 |
| July 17, 2026 | $70.25 | $70.41 | $70.25 | $70.34 | $70.34 | 1.24K |
| July 17, 2026 | $70.35 | $70.36 | $70.14 | $70.29 | $70.29 | 891.00 |
| July 17, 2026 | $70.52 | $70.62 | $70.32 | $70.32 | $70.32 | 2.24K |
| July 17, 2026 | $70.67 | $70.74 | $70.60 | $70.60 | $70.60 | 384.02 |
| July 17, 2026 | $70.63 | $70.75 | $70.62 | $70.62 | $70.62 | 2.40K |
| July 17, 2026 | $70.62 | $70.62 | $70.52 | $70.52 | $70.52 | 421.01 |
| July 17, 2026 | $70.69 | $70.75 | $70.51 | $70.75 | $70.75 | 115.99 |
| July 17, 2026 | $70.82 | $70.82 | $70.52 | $70.52 | $70.52 | 5.47K |
| July 17, 2026 | $70.63 | $70.77 | $70.62 | $70.62 | $70.62 | 59.86 |
| July 17, 2026 | $70.69 | $70.72 | $70.45 | $70.57 | $70.57 | 279.00 |
| July 17, 2026 | $70.65 | $70.71 | $70.61 | $70.63 | $70.63 | 816.00 |
| July 17, 2026 | $70.81 | $70.81 | $70.64 | $70.65 | $70.65 | 1.29K |
| July 17, 2026 | $70.75 | $70.86 | $70.75 | $70.78 | $70.78 | 527.00 |
| July 17, 2026 | $70.76 | $70.89 | $70.67 | $70.78 | $70.78 | 474.00 |
| July 17, 2026 | $70.76 | $70.76 | $70.67 | $70.76 | $70.76 | 2.63K |
| July 17, 2026 | $70.67 | $70.67 | $70.67 | $70.67 | $70.67 | 943.20 |
| July 17, 2026 | $70.73 | $70.83 | $70.69 | $70.79 | $70.79 | 1.47K |
| July 17, 2026 | $70.89 | $70.89 | $70.73 | $70.88 | $70.88 | 2.20K |
| July 17, 2026 | $71.02 | $71.02 | $70.86 | $70.86 | $70.86 | 766.87 |
| July 17, 2026 | $71.00 | $71.01 | $70.93 | $70.94 | $70.94 | 699.13 |
| July 17, 2026 | $70.94 | $71.06 | $70.84 | $70.84 | $70.84 | 495.00 |
| July 17, 2026 | $71.15 | $71.15 | $70.86 | $70.89 | $70.89 | 3.16K |
| July 17, 2026 | $71.24 | $71.24 | $71.10 | $71.15 | $71.15 | 2.49K |
| July 17, 2026 | $71.10 | $71.42 | $71.10 | $71.41 | $71.41 | 882.53 |
| July 17, 2026 | $71.36 | $71.42 | $71.33 | $71.42 | $71.42 | 1.25K |
| July 17, 2026 | $71.46 | $71.49 | $71.29 | $71.29 | $71.29 | 248.69 |
| July 17, 2026 | $71.55 | $71.55 | $71.37 | $71.40 | $71.40 | 3.27K |
| July 17, 2026 | $71.35 | $71.46 | $71.35 | $71.46 | $71.46 | 560.00 |
| July 17, 2026 | $71.23 | $71.39 | $71.23 | $71.37 | $71.37 | 359.00 |
| July 17, 2026 | $71.38 | $71.44 | $71.32 | $71.37 | $71.37 | 972.00 |
| July 17, 2026 | $71.35 | $71.38 | $71.20 | $71.38 | $71.38 | 605.00 |
| July 17, 2026 | $71.38 | $71.44 | $71.33 | $71.38 | $71.38 | 1.42K |
| July 17, 2026 | $71.48 | $71.48 | $71.33 | $71.44 | $71.44 | 5.18K |
| July 17, 2026 | $71.37 | $71.47 | $71.36 | $71.47 | $71.47 | 1.27K |
| July 17, 2026 | $71.17 | $71.43 | $71.14 | $71.43 | $71.43 | 3.62K |
| July 17, 2026 | $71.22 | $71.29 | $70.99 | $71.29 | $71.29 | 1.75K |
| July 17, 2026 | $71.04 | $71.13 | $70.86 | $71.05 | $71.05 | 4.00K |
| July 17, 2026 | $71.10 | $71.10 | $70.90 | $71.02 | $71.02 | 1.16K |
| July 17, 2026 | $70.99 | $71.12 | $70.99 | $71.10 | $71.10 | 3.31K |
| July 17, 2026 | $70.99 | $71.05 | $70.99 | $71.02 | $71.02 | 463.04 |
| July 17, 2026 | $70.99 | $71.05 | $70.83 | $70.83 | $70.83 | 676.96 |
| July 17, 2026 | $70.60 | $70.97 | $70.60 | $70.97 | $70.97 | 2.25K |
| July 17, 2026 | $70.57 | $70.64 | $70.52 | $70.64 | $70.64 | 1.28K |
| July 17, 2026 | $70.53 | $70.67 | $70.53 | $70.67 | $70.67 | 831.08 |
| July 17, 2026 | $70.56 | $70.66 | $70.56 | $70.66 | $70.66 | 45.01 |
| July 17, 2026 | $70.69 | $70.71 | $70.63 | $70.68 | $70.68 | 905.49 |
| July 17, 2026 | $70.75 | $70.75 | $70.63 | $70.63 | $70.63 | 1.31K |
| July 17, 2026 | $70.63 | $70.74 | $70.63 | $70.74 | $70.74 | 490.00 |
| July 17, 2026 | $70.70 | $70.72 | $70.58 | $70.63 | $70.63 | 1.48K |
| July 17, 2026 | $70.71 | $70.77 | $70.69 | $70.70 | $70.70 | 355.42 |
| July 17, 2026 | $70.76 | $70.85 | $70.68 | $70.68 | $70.68 | 854.00 |
| July 17, 2026 | $70.49 | $70.84 | $70.49 | $70.71 | $70.71 | 2.17K |
| July 17, 2026 | $70.32 | $70.57 | $70.32 | $70.49 | $70.49 | 189.00 |
| July 17, 2026 | $70.45 | $70.53 | $70.43 | $70.46 | $70.46 | 379.00 |
| July 17, 2026 | $70.43 | $70.46 | $70.41 | $70.46 | $70.46 | 1.13K |
| July 17, 2026 | $70.55 | $70.55 | $70.39 | $70.39 | $70.39 | 1.71K |
| July 17, 2026 | $70.32 | $70.57 | $70.32 | $70.55 | $70.55 | 6.62K |
| July 17, 2026 | $70.21 | $70.35 | $70.15 | $70.32 | $70.32 | 12.34K |
| July 17, 2026 | $70.24 | $70.24 | $70.15 | $70.15 | $70.15 | 3.45K |
| July 17, 2026 | $70.10 | $70.18 | $70.03 | $70.15 | $70.15 | 1.15K |
| July 17, 2026 | $70.20 | $70.26 | $70.15 | $70.15 | $70.15 | 766.00 |
| July 17, 2026 | $70.24 | $70.24 | $70.07 | $70.20 | $70.20 | 1.89K |
| July 17, 2026 | $70.17 | $70.26 | $70.14 | $70.14 | $70.14 | 874.58 |
| July 17, 2026 | $70.12 | $70.15 | $70.09 | $70.09 | $70.09 | 1.06K |
| July 17, 2026 | $70.14 | $70.14 | $70.07 | $70.11 | $70.11 | 529.00 |
| July 17, 2026 | $70.25 | $70.27 | $70.06 | $70.13 | $70.13 | 1.68K |
| July 17, 2026 | $70.09 | $70.32 | $70.09 | $70.32 | $70.32 | 805.00 |
| July 17, 2026 | $70.09 | $70.23 | $70.09 | $70.23 | $70.23 | 3.34K |
| July 17, 2026 | $70.14 | $70.14 | $70.08 | $70.12 | $70.12 | 775.00 |
| July 17, 2026 | $70.14 | $70.20 | $70.14 | $70.14 | $70.14 | 529.00 |
| July 17, 2026 | $69.97 | $70.18 | $69.97 | $70.11 | $70.11 | 2.67K |
| July 17, 2026 | $69.93 | $69.99 | $69.75 | $69.91 | $69.91 | 960.44 |
| July 17, 2026 | $69.85 | $69.91 | $69.78 | $69.83 | $69.83 | 617.00 |
| July 17, 2026 | $69.79 | $69.98 | $69.63 | $69.80 | $69.80 | 235.56 |
| July 17, 2026 | $69.54 | $69.80 | $69.54 | $69.76 | $69.76 | 1.22K |
| July 17, 2026 | $69.55 | $69.67 | $69.55 | $69.61 | $69.61 | 73.00 |
| July 17, 2026 | $69.47 | $69.55 | $69.46 | $69.55 | $69.55 | 353.00 |
| July 17, 2026 | $69.52 | $69.52 | $69.43 | $69.46 | $69.46 | 541.00 |
| July 17, 2026 | $69.62 | $69.62 | $69.46 | $69.52 | $69.52 | 1.26K |
| July 17, 2026 | $69.54 | $69.61 | $69.54 | $69.61 | $69.61 | 402.00 |
| July 17, 2026 | $69.69 | $69.69 | $69.58 | $69.64 | $69.64 | 1.05K |
| July 17, 2026 | $69.68 | $69.68 | $69.68 | $69.68 | $69.68 | — |
| July 17, 2026 | $69.68 | $69.69 | $69.68 | $69.68 | $69.68 | 458.00 |
| July 17, 2026 | $69.50 | $69.65 | $69.50 | $69.65 | $69.65 | 1.66K |
| July 17, 2026 | $69.54 | $69.54 | $69.51 | $69.54 | $69.54 | 1.62K |
| July 17, 2026 | $69.41 | $69.41 | $69.41 | $69.41 | $69.41 | 357.00 |
| July 17, 2026 | $69.29 | $69.29 | $69.29 | $69.29 | $69.29 | 264.00 |
| July 17, 2026 | $69.46 | $69.56 | $69.38 | $69.38 | $69.38 | 2.53K |
| July 17, 2026 | $69.46 | $69.49 | $69.46 | $69.46 | $69.46 | 182.00 |
| July 17, 2026 | $69.43 | $69.46 | $69.43 | $69.46 | $69.46 | 421.00 |
| July 17, 2026 | $69.48 | $69.55 | $69.44 | $69.55 | $69.55 | 2.34K |
| July 17, 2026 | $69.33 | $69.43 | $69.25 | $69.37 | $69.37 | 1.41K |
| July 17, 2026 | $69.44 | $69.45 | $69.30 | $69.38 | $69.38 | 971.00 |
| July 17, 2026 | $69.65 | $69.65 | $69.38 | $69.51 | $69.51 | 848.00 |
| July 17, 2026 | $69.69 | $69.69 | $69.44 | $69.44 | $69.44 | 133.00 |
| July 17, 2026 | $69.61 | $69.63 | $69.53 | $69.62 | $69.62 | 1.35K |
| July 17, 2026 | $69.90 | $69.90 | $69.63 | $69.63 | $69.63 | 1.14K |
| July 17, 2026 | $69.95 | $70.00 | $69.76 | $69.86 | $69.86 | 1.11K |
| July 17, 2026 | $69.81 | $70.00 | $69.81 | $69.89 | $69.89 | 502.00 |
| July 17, 2026 | $70.17 | $70.17 | $69.82 | $69.96 | $69.96 | 1.62K |
| July 17, 2026 | $70.20 | $70.30 | $70.09 | $70.09 | $70.09 | 539.02 |
| July 17, 2026 | $70.01 | $70.03 | $69.94 | $69.99 | $69.99 | 448.00 |
| July 17, 2026 | $70.06 | $70.21 | $69.99 | $69.99 | $69.99 | 704.53 |
| July 17, 2026 | $70.23 | $70.23 | $69.94 | $70.00 | $70.00 | 1.01K |
| July 17, 2026 | $69.98 | $70.19 | $69.97 | $70.19 | $70.19 | 1.02K |
| July 17, 2026 | $69.82 | $70.00 | $69.82 | $70.00 | $70.00 | 3.02K |
| July 17, 2026 | $69.97 | $69.99 | $69.97 | $69.97 | $69.97 | 2.23K |
| July 17, 2026 | $70.12 | $70.19 | $70.12 | $70.19 | $70.19 | 1.90K |
| July 17, 2026 | $70.09 | $70.20 | $70.03 | $70.20 | $70.20 | 673.00 |
| July 17, 2026 | $69.73 | $70.04 | $69.66 | $70.03 | $70.03 | 3.76K |
| July 17, 2026 | $69.72 | $69.78 | $69.67 | $69.67 | $69.67 | 3.75K |
| July 17, 2026 | $69.61 | $69.68 | $69.60 | $69.60 | $69.60 | 1.50K |
| July 17, 2026 | $69.59 | $69.72 | $69.55 | $69.67 | $69.67 | 7.84K |
| July 17, 2026 | $69.43 | $69.66 | $69.43 | $69.59 | $69.59 | 2.62K |
| July 17, 2026 | $69.37 | $69.49 | $69.30 | $69.44 | $69.44 | 3.53K |
| July 17, 2026 | $69.48 | $69.51 | $69.46 | $69.46 | $69.46 | 1.11K |
| July 17, 2026 | $69.58 | $69.58 | $69.42 | $69.44 | $69.44 | 4.99K |
| July 17, 2026 | $69.46 | $69.72 | $69.46 | $69.72 | $69.72 | 2.26K |
| July 17, 2026 | $69.44 | $69.62 | $69.35 | $69.40 | $69.40 | 1.15K |
| July 17, 2026 | $69.26 | $69.44 | $69.26 | $69.36 | $69.36 | 776.42 |
| July 17, 2026 | $69.47 | $69.47 | $69.27 | $69.27 | $69.27 | 975.24 |
| July 17, 2026 | $69.25 | $69.48 | $69.25 | $69.48 | $69.48 | 2.93K |
| July 17, 2026 | $68.85 | $69.10 | $68.85 | $69.10 | $69.10 | 1.54K |
| July 17, 2026 | $68.47 | $68.81 | $68.47 | $68.81 | $68.81 | 1.02K |
| July 17, 2026 | $68.61 | $68.63 | $68.34 | $68.34 | $68.34 | 1.10K |
| July 17, 2026 | $68.57 | $68.57 | $68.34 | $68.34 | $68.34 | 305.00 |
| July 17, 2026 | $68.39 | $68.56 | $68.26 | $68.55 | $68.55 | 1.03K |
| July 17, 2026 | $68.36 | $68.36 | $68.23 | $68.23 | $68.23 | 1.37K |
| July 17, 2026 | $68.23 | $68.23 | $68.07 | $68.23 | $68.23 | 101.00 |
| July 17, 2026 | $68.23 | $68.23 | $68.17 | $68.17 | $68.17 | 121.11 |
| July 17, 2026 | $68.23 | $68.33 | $68.18 | $68.18 | $68.18 | 412.00 |
| July 17, 2026 | $68.23 | $68.23 | $68.09 | $68.11 | $68.11 | 475.89 |
| July 17, 2026 | $68.12 | $68.33 | $68.09 | $68.09 | $68.09 | 1.24K |
| July 17, 2026 | $68.17 | $68.34 | $68.02 | $68.34 | $68.34 | 694.00 |
| July 17, 2026 | $68.12 | $68.52 | $68.01 | $68.52 | $68.52 | 333.00 |
| July 17, 2026 | $68.20 | $68.36 | $68.20 | $68.36 | $68.36 | 447.00 |
| July 17, 2026 | $68.52 | $68.52 | $68.28 | $68.52 | $68.52 | 3.19K |
| July 17, 2026 | $68.50 | $68.58 | $68.30 | $68.57 | $68.57 | 198.32 |
| July 17, 2026 | $68.39 | $68.44 | $68.29 | $68.44 | $68.44 | 384.00 |
| July 17, 2026 | $67.98 | $68.27 | $67.91 | $68.27 | $68.27 | 1.49K |
| July 17, 2026 | $68.01 | $68.20 | $67.97 | $68.19 | $68.19 | 294.00 |
| July 17, 2026 | $68.02 | $68.12 | $67.77 | $67.77 | $67.77 | 2.77K |
| July 17, 2026 | $67.62 | $67.80 | $67.62 | $67.79 | $67.79 | 1.05K |
| July 17, 2026 | $67.79 | $67.79 | $67.68 | $67.79 | $67.79 | 1.50K |
| July 17, 2026 | $67.96 | $67.98 | $67.64 | $67.67 | $67.67 | 11.28K |
| July 17, 2026 | $67.79 | $67.89 | $67.79 | $67.89 | $67.89 | 1.27K |
| July 17, 2026 | $67.88 | $67.91 | $67.88 | $67.91 | $67.91 | 918.02 |
| July 17, 2026 | $67.74 | $67.98 | $67.74 | $67.95 | $67.95 | 2.15K |
| July 17, 2026 | $67.74 | $67.84 | $67.67 | $67.83 | $67.83 | 457.98 |
| July 17, 2026 | $67.66 | $67.67 | $67.57 | $67.67 | $67.67 | 208.00 |
| July 17, 2026 | $67.54 | $67.67 | $67.54 | $67.66 | $67.66 | 142.02 |
| July 17, 2026 | $67.69 | $67.69 | $67.54 | $67.64 | $67.64 | 1.82K |
| July 17, 2026 | $67.41 | $67.58 | $67.41 | $67.51 | $67.51 | 99.02 |
| July 17, 2026 | $67.48 | $67.62 | $67.47 | $67.62 | $67.62 | 605.00 |
| July 17, 2026 | $67.69 | $67.69 | $67.69 | $67.69 | $67.69 | 5.00 |
| July 17, 2026 | $67.77 | $67.77 | $67.74 | $67.74 | $67.74 | 398.00 |
| July 17, 2026 | $67.71 | $67.71 | $67.45 | $67.56 | $67.56 | 164.00 |
| July 17, 2026 | $67.58 | $67.58 | $67.50 | $67.50 | $67.50 | 650.00 |
| July 17, 2026 | $67.66 | $67.77 | $67.66 | $67.68 | $67.68 | 1.88K |
| July 17, 2026 | $67.52 | $67.61 | $67.52 | $67.61 | $67.61 | 693.00 |
| July 17, 2026 | $67.53 | $67.53 | $67.53 | $67.53 | $67.53 | 289.00 |