Lattice Semiconductor Corporation
LSCC · NASDAQ
Market closed$125.23$0.730000 (+0.59%)After hours $124.28 · -0.76%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 1.00 |
| July 17, 2026 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 20.00 |
| July 17, 2026 | $122.73 | $122.73 | $122.73 | $122.73 | $122.73 | 25.00 |
| July 17, 2026 | $127.00 | $127.00 | $127.00 | $127.00 | $127.00 | 30.00 |
| July 17, 2026 | $122.73 | $122.73 | $122.73 | $122.73 | $122.73 | 79.00 |
| July 17, 2026 | $125.23 | $125.23 | $125.23 | $125.23 | $125.23 | 33.00 |
| July 17, 2026 | $125.23 | $125.23 | $125.23 | $125.23 | $125.23 | 7.00 |
| July 17, 2026 | $125.23 | $125.23 | $125.23 | $125.23 | $125.23 | 796.00 |
| July 17, 2026 | $125.23 | $125.23 | $125.23 | $125.23 | $125.23 | 93.00 |
| July 17, 2026 | $125.23 | $125.23 | $125.23 | $125.23 | $125.23 | 226.12K |
| July 17, 2026 | $125.31 | $125.38 | $125.18 | $125.23 | $125.23 | 2.63K |
| July 17, 2026 | $125.39 | $125.47 | $125.28 | $125.34 | $125.34 | 3.40K |
| July 17, 2026 | $125.58 | $125.65 | $125.32 | $125.32 | $125.32 | 18.54K |
| July 17, 2026 | $125.72 | $125.81 | $125.61 | $125.61 | $125.61 | 17.52K |
| July 17, 2026 | $125.54 | $125.65 | $125.45 | $125.65 | $125.65 | 13.71K |
| July 17, 2026 | $125.28 | $125.56 | $125.06 | $125.56 | $125.56 | 19.60K |
| July 17, 2026 | $125.29 | $125.47 | $125.28 | $125.41 | $125.41 | 9.04K |
| July 17, 2026 | $125.42 | $125.45 | $125.30 | $125.30 | $125.30 | 8.35K |
| July 17, 2026 | $125.07 | $125.49 | $125.07 | $125.37 | $125.37 | 1.17K |
| July 17, 2026 | $125.07 | $125.36 | $125.07 | $125.17 | $125.17 | 1.91K |
| July 17, 2026 | $125.20 | $125.20 | $124.98 | $125.00 | $125.00 | 9.66K |
| July 17, 2026 | $125.32 | $125.32 | $125.20 | $125.20 | $125.20 | 3.94K |
| July 17, 2026 | $125.22 | $125.32 | $125.21 | $125.28 | $125.28 | 7.68K |
| July 17, 2026 | $125.17 | $125.20 | $125.08 | $125.19 | $125.19 | 5.69K |
| July 17, 2026 | $125.47 | $125.47 | $125.30 | $125.39 | $125.39 | 7.67K |
| July 17, 2026 | $125.29 | $125.40 | $125.27 | $125.28 | $125.28 | 8.37K |
| July 17, 2026 | $125.39 | $125.39 | $125.39 | $125.39 | $125.39 | 4.23K |
| July 17, 2026 | $125.12 | $125.29 | $125.10 | $125.27 | $125.27 | 6.38K |
| July 17, 2026 | $124.98 | $125.28 | $124.98 | $125.28 | $125.28 | 4.02K |
| July 17, 2026 | $124.71 | $124.94 | $124.60 | $124.77 | $124.77 | 6.96K |
| July 17, 2026 | $125.13 | $125.16 | $124.78 | $124.78 | $124.78 | 4.89K |
| July 17, 2026 | $125.43 | $125.43 | $125.14 | $125.14 | $125.14 | 4.39K |
| July 17, 2026 | $125.73 | $125.73 | $125.47 | $125.47 | $125.47 | 6.21K |
| July 17, 2026 | $125.29 | $125.47 | $125.29 | $125.44 | $125.44 | 4.28K |
| July 17, 2026 | $125.28 | $125.41 | $125.24 | $125.33 | $125.33 | 4.84K |
| July 17, 2026 | $125.54 | $125.57 | $125.35 | $125.35 | $125.35 | 5.11K |
| July 17, 2026 | $125.37 | $125.46 | $125.37 | $125.46 | $125.46 | 2.25K |
| July 17, 2026 | $125.47 | $125.48 | $125.25 | $125.44 | $125.44 | 5.25K |
| July 17, 2026 | $125.58 | $125.58 | $125.58 | $125.58 | $125.58 | 2.80K |
| July 17, 2026 | $125.25 | $125.62 | $125.25 | $125.34 | $125.34 | 6.75K |
| July 17, 2026 | $125.35 | $125.35 | $125.13 | $125.13 | $125.13 | 4.11K |
| July 17, 2026 | $125.05 | $125.26 | $125.05 | $125.26 | $125.26 | 6.41K |
| July 17, 2026 | $124.66 | $125.02 | $124.66 | $125.02 | $125.02 | 3.75K |
| July 17, 2026 | $124.45 | $124.71 | $124.45 | $124.71 | $124.71 | 2.08K |
| July 17, 2026 | $124.67 | $124.67 | $124.51 | $124.54 | $124.54 | 4.72K |
| July 17, 2026 | $124.80 | $124.80 | $124.70 | $124.70 | $124.70 | 3.01K |
| July 17, 2026 | $124.74 | $124.86 | $124.74 | $124.86 | $124.86 | 3.09K |
| July 17, 2026 | $124.93 | $124.93 | $124.66 | $124.72 | $124.72 | 6.07K |
| July 17, 2026 | $124.94 | $125.05 | $124.92 | $125.05 | $125.05 | 2.65K |
| July 17, 2026 | $125.07 | $125.07 | $124.91 | $124.91 | $124.91 | 5.02K |
| July 17, 2026 | $125.12 | $125.24 | $125.12 | $125.23 | $125.23 | 2.18K |
| July 17, 2026 | $125.15 | $125.23 | $124.98 | $125.03 | $125.03 | 5.54K |
| July 17, 2026 | $124.87 | $125.03 | $124.87 | $125.00 | $125.00 | 3.69K |
| July 17, 2026 | $124.90 | $124.91 | $124.76 | $124.82 | $124.82 | 3.52K |
| July 17, 2026 | $124.89 | $124.91 | $124.82 | $124.82 | $124.82 | 3.73K |
| July 17, 2026 | $124.83 | $124.87 | $124.75 | $124.81 | $124.81 | 2.35K |
| July 17, 2026 | $125.04 | $125.04 | $124.88 | $124.88 | $124.88 | 2.40K |
| July 17, 2026 | $124.96 | $125.03 | $124.96 | $125.02 | $125.02 | 4.79K |
| July 17, 2026 | $125.07 | $125.08 | $125.07 | $125.08 | $125.08 | 1.93K |
| July 17, 2026 | $125.18 | $125.18 | $125.02 | $125.02 | $125.02 | 4.20K |
| July 17, 2026 | $125.16 | $125.16 | $125.16 | $125.16 | $125.16 | 1.60K |
| July 17, 2026 | $125.08 | $125.14 | $124.98 | $125.07 | $125.07 | 3.11K |
| July 17, 2026 | $125.08 | $125.09 | $125.06 | $125.09 | $125.09 | 932.00 |
| July 17, 2026 | $125.30 | $125.30 | $125.07 | $125.07 | $125.07 | 3.42K |
| July 17, 2026 | $125.42 | $125.42 | $125.35 | $125.38 | $125.38 | 2.14K |
| July 17, 2026 | $125.47 | $125.55 | $125.45 | $125.45 | $125.45 | 5.49K |
| July 17, 2026 | $125.38 | $125.38 | $125.38 | $125.38 | $125.38 | 325.00 |
| July 17, 2026 | $125.49 | $125.49 | $125.37 | $125.37 | $125.37 | 2.42K |
| July 17, 2026 | $125.45 | $125.57 | $125.44 | $125.57 | $125.57 | 5.66K |
| July 17, 2026 | $125.49 | $125.54 | $125.48 | $125.54 | $125.54 | 1.96K |
| July 17, 2026 | $125.62 | $125.62 | $125.50 | $125.50 | $125.50 | 942.00 |
| July 17, 2026 | $125.57 | $125.59 | $125.54 | $125.59 | $125.59 | 1.06K |
| July 17, 2026 | $125.63 | $125.63 | $125.37 | $125.52 | $125.52 | 4.65K |
| July 17, 2026 | $125.56 | $125.56 | $125.48 | $125.48 | $125.48 | 5.43K |
| July 17, 2026 | $125.59 | $125.67 | $125.59 | $125.67 | $125.67 | 1.54K |
| July 17, 2026 | $125.37 | $125.57 | $125.37 | $125.57 | $125.57 | 2.58K |
| July 17, 2026 | $125.27 | $125.30 | $125.27 | $125.30 | $125.30 | 1.93K |
| July 17, 2026 | $125.09 | $125.10 | $125.09 | $125.10 | $125.10 | 2.58K |
| July 17, 2026 | $125.22 | $125.29 | $125.08 | $125.10 | $125.10 | 3.97K |
| July 17, 2026 | $125.08 | $125.15 | $125.08 | $125.15 | $125.15 | 911.00 |
| July 17, 2026 | $125.20 | $125.20 | $125.18 | $125.18 | $125.18 | 3.63K |
| July 17, 2026 | $125.32 | $125.34 | $125.30 | $125.30 | $125.30 | 2.03K |
| July 17, 2026 | $125.28 | $125.28 | $125.18 | $125.23 | $125.23 | 654.00 |
| July 17, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 2.07K |
| July 17, 2026 | $124.96 | $125.18 | $124.96 | $125.18 | $125.18 | 174.00 |
| July 17, 2026 | $124.95 | $125.08 | $124.95 | $125.00 | $125.00 | 5.91K |
| July 17, 2026 | $124.97 | $124.97 | $124.97 | $124.97 | $124.97 | 1.53K |
| July 17, 2026 | $125.09 | $125.09 | $125.09 | $125.09 | $125.09 | 2.28K |
| July 17, 2026 | $125.11 | $125.12 | $125.06 | $125.06 | $125.06 | 2.60K |
| July 17, 2026 | $125.29 | $125.29 | $125.20 | $125.20 | $125.20 | 3.67K |
| July 17, 2026 | $125.36 | $125.36 | $125.35 | $125.35 | $125.35 | 1.52K |
| July 17, 2026 | $125.13 | $125.13 | $125.13 | $125.13 | $125.13 | 1.26K |
| July 17, 2026 | $125.21 | $125.32 | $125.19 | $125.32 | $125.32 | 2.51K |
| July 17, 2026 | $125.29 | $125.42 | $125.29 | $125.42 | $125.42 | 2.20K |
| July 17, 2026 | $125.28 | $125.29 | $125.20 | $125.20 | $125.20 | 1.24K |
| July 17, 2026 | $125.03 | $125.14 | $125.03 | $125.14 | $125.14 | 1.45K |
| July 17, 2026 | $125.29 | $125.29 | $125.12 | $125.12 | $125.12 | 2.46K |
| July 17, 2026 | $125.56 | $125.56 | $125.45 | $125.45 | $125.45 | 646.00 |
| July 17, 2026 | $125.58 | $125.58 | $125.46 | $125.46 | $125.46 | 5.00K |
| July 17, 2026 | $125.59 | $125.90 | $125.56 | $125.60 | $125.60 | 6.77K |
| July 17, 2026 | $125.27 | $125.32 | $125.19 | $125.32 | $125.32 | 2.64K |
| July 17, 2026 | $125.00 | $125.27 | $124.91 | $125.14 | $125.14 | 867.00 |
| July 17, 2026 | $125.13 | $125.15 | $125.01 | $125.01 | $125.01 | 5.34K |
| July 17, 2026 | $124.93 | $124.96 | $124.93 | $124.96 | $124.96 | 1.01K |
| July 17, 2026 | $125.01 | $125.01 | $124.85 | $124.85 | $124.85 | 2.17K |
| July 17, 2026 | $125.14 | $125.14 | $125.14 | $125.14 | $125.14 | 1.78K |
| July 17, 2026 | $124.98 | $125.29 | $124.98 | $125.29 | $125.29 | 2.54K |
| July 17, 2026 | $124.81 | $124.90 | $124.81 | $124.82 | $124.82 | 2.67K |
| July 17, 2026 | $124.77 | $124.96 | $124.76 | $124.82 | $124.82 | 3.89K |
| July 17, 2026 | $125.00 | $125.00 | $124.80 | $124.80 | $124.80 | 2.12K |
| July 17, 2026 | $125.04 | $125.04 | $125.04 | $125.04 | $125.04 | 2.27K |
| July 17, 2026 | $124.86 | $124.98 | $124.86 | $124.98 | $124.98 | 1.99K |
| July 17, 2026 | $124.92 | $124.96 | $124.81 | $124.81 | $124.81 | 8.72K |
| July 17, 2026 | $125.00 | $125.00 | $124.86 | $124.86 | $124.86 | 1.69K |
| July 17, 2026 | $125.04 | $125.04 | $125.00 | $125.00 | $125.00 | 2.91K |
| July 17, 2026 | $125.38 | $125.38 | $125.34 | $125.34 | $125.34 | 3.26K |
| July 17, 2026 | $125.32 | $125.46 | $125.18 | $125.46 | $125.46 | 2.35K |
| July 17, 2026 | $125.48 | $125.48 | $125.42 | $125.42 | $125.42 | 1.04K |
| July 17, 2026 | $125.20 | $125.39 | $125.20 | $125.36 | $125.36 | 2.31K |
| July 17, 2026 | $125.02 | $125.27 | $124.96 | $125.24 | $125.24 | 2.95K |
| July 17, 2026 | $125.30 | $125.35 | $125.11 | $125.19 | $125.19 | 1.66K |
| July 17, 2026 | $125.29 | $125.29 | $125.29 | $125.29 | $125.29 | 4.20K |
| July 17, 2026 | $125.40 | $125.40 | $125.40 | $125.40 | $125.40 | 2.93K |
| July 17, 2026 | $125.53 | $125.54 | $125.21 | $125.38 | $125.38 | 3.16K |
| July 17, 2026 | $125.47 | $125.47 | $125.38 | $125.38 | $125.38 | 6.09K |
| July 17, 2026 | $125.68 | $125.68 | $125.59 | $125.59 | $125.59 | 1.01K |
| July 17, 2026 | $125.41 | $125.61 | $125.41 | $125.61 | $125.61 | 2.69K |
| July 17, 2026 | $125.26 | $125.28 | $125.18 | $125.28 | $125.28 | 9.05K |
| July 17, 2026 | $125.31 | $125.31 | $125.31 | $125.31 | $125.31 | 2.82K |
| July 17, 2026 | $125.35 | $125.35 | $125.26 | $125.28 | $125.28 | 4.62K |
| July 17, 2026 | $125.30 | $125.31 | $125.24 | $125.24 | $125.24 | 2.69K |
| July 17, 2026 | $125.24 | $125.24 | $125.01 | $125.15 | $125.15 | 3.61K |
| July 17, 2026 | $125.33 | $125.47 | $125.27 | $125.43 | $125.43 | 5.08K |
| July 17, 2026 | $125.41 | $125.43 | $125.35 | $125.35 | $125.35 | 1.02K |
| July 17, 2026 | $125.66 | $125.66 | $125.45 | $125.45 | $125.45 | 4.32K |
| July 17, 2026 | $125.75 | $125.76 | $125.70 | $125.70 | $125.70 | 976.00 |
| July 17, 2026 | $125.71 | $125.71 | $125.71 | $125.71 | $125.71 | 2.69K |
| July 17, 2026 | $125.84 | $125.84 | $125.82 | $125.82 | $125.82 | 3.09K |
| July 17, 2026 | $125.88 | $125.88 | $125.88 | $125.88 | $125.88 | 601.00 |
| July 17, 2026 | $126.02 | $126.02 | $125.78 | $125.78 | $125.78 | 3.62K |
| July 17, 2026 | $125.88 | $125.98 | $125.88 | $125.98 | $125.98 | 1.33K |
| July 17, 2026 | $125.89 | $125.89 | $125.89 | $125.89 | $125.89 | 1.00 |
| July 17, 2026 | $125.71 | $125.71 | $125.71 | $125.71 | $125.71 | 1.71K |
| July 17, 2026 | $125.77 | $125.77 | $125.75 | $125.75 | $125.75 | 3.70K |
| July 17, 2026 | $125.79 | $125.79 | $125.79 | $125.79 | $125.79 | 1.45K |
| July 17, 2026 | $125.85 | $125.85 | $125.85 | $125.85 | $125.85 | 2.04K |
| July 17, 2026 | $125.75 | $125.82 | $125.58 | $125.58 | $125.58 | 481.00 |
| July 17, 2026 | $125.81 | $125.81 | $125.81 | $125.81 | $125.81 | 2.33K |
| July 17, 2026 | $125.69 | $125.69 | $125.67 | $125.67 | $125.67 | 1.82K |
| July 17, 2026 | $125.81 | $125.82 | $125.74 | $125.74 | $125.74 | 1.76K |
| July 17, 2026 | $125.99 | $125.99 | $125.83 | $125.83 | $125.83 | 661.00 |
| July 17, 2026 | $125.86 | $125.86 | $125.81 | $125.82 | $125.82 | 863.00 |
| July 17, 2026 | $126.18 | $126.18 | $125.92 | $126.00 | $126.00 | 922.00 |
| July 17, 2026 | $125.94 | $125.94 | $125.91 | $125.91 | $125.91 | 3.14K |
| July 17, 2026 | $126.31 | $126.33 | $126.04 | $126.04 | $126.04 | 5.32K |
| July 17, 2026 | $126.19 | $126.25 | $126.19 | $126.24 | $126.24 | 1.93K |
| July 17, 2026 | $126.10 | $126.10 | $126.10 | $126.10 | $126.10 | 1.27K |
| July 17, 2026 | $126.20 | $126.20 | $126.08 | $126.08 | $126.08 | 12.00 |
| July 17, 2026 | $126.34 | $126.34 | $126.18 | $126.18 | $126.18 | 1.79K |
| July 17, 2026 | $126.39 | $126.40 | $126.38 | $126.40 | $126.40 | 3.45K |
| July 17, 2026 | $126.46 | $126.46 | $126.46 | $126.46 | $126.46 | 865.00 |
| July 17, 2026 | $126.45 | $126.45 | $126.43 | $126.43 | $126.43 | 1.53K |
| July 17, 2026 | $126.51 | $126.52 | $126.51 | $126.52 | $126.52 | 1.76K |
| July 17, 2026 | $126.37 | $126.37 | $126.37 | $126.37 | $126.37 | 1.89K |
| July 17, 2026 | $126.24 | $126.24 | $126.21 | $126.21 | $126.21 | 2.56K |
| July 17, 2026 | $126.10 | $126.10 | $125.98 | $125.98 | $125.98 | 7.64K |
| July 17, 2026 | $126.22 | $126.27 | $126.06 | $126.09 | $126.09 | 2.26K |
| July 17, 2026 | $126.26 | $126.26 | $126.25 | $126.25 | $126.25 | 1.57K |
| July 17, 2026 | $126.26 | $126.26 | $126.26 | $126.26 | $126.26 | 98.00 |
| July 17, 2026 | $126.38 | $126.38 | $126.30 | $126.30 | $126.30 | 2.75K |
| July 17, 2026 | $126.60 | $126.60 | $126.39 | $126.39 | $126.39 | 5.06K |
| July 17, 2026 | $126.61 | $126.61 | $126.60 | $126.60 | $126.60 | 1.18K |
| July 17, 2026 | $126.79 | $126.79 | $126.79 | $126.79 | $126.79 | 357.00 |
| July 17, 2026 | $126.59 | $126.75 | $126.59 | $126.75 | $126.75 | 1.96K |
| July 17, 2026 | $126.39 | $126.42 | $126.39 | $126.42 | $126.42 | 1.83K |
| July 17, 2026 | $126.15 | $126.15 | $126.15 | $126.15 | $126.15 | 1.00 |
| July 17, 2026 | $126.29 | $126.29 | $126.29 | $126.29 | $126.29 | 3.22K |
| July 17, 2026 | $126.47 | $126.47 | $126.21 | $126.21 | $126.21 | 1.05K |
| July 17, 2026 | $126.51 | $126.51 | $126.40 | $126.40 | $126.40 | 3.99K |
| July 17, 2026 | $126.44 | $126.44 | $126.44 | $126.44 | $126.44 | 2.48K |
| July 17, 2026 | $126.53 | $126.53 | $126.27 | $126.35 | $126.35 | 4.39K |
| July 17, 2026 | $126.62 | $126.62 | $126.62 | $126.62 | $126.62 | 2.56K |
| July 17, 2026 | $126.50 | $126.50 | $126.50 | $126.50 | $126.50 | 2.71K |
| July 17, 2026 | $126.21 | $126.38 | $126.21 | $126.38 | $126.38 | 2.64K |
| July 17, 2026 | $126.12 | $126.13 | $126.10 | $126.10 | $126.10 | 2.20K |
| July 17, 2026 | $126.01 | $126.16 | $126.00 | $126.16 | $126.16 | 1.72K |
| July 17, 2026 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 1.69K |
| July 17, 2026 | $126.14 | $126.15 | $125.77 | $125.77 | $125.77 | 4.81K |
| July 17, 2026 | $126.13 | $126.30 | $126.10 | $126.29 | $126.29 | 4.07K |
| July 17, 2026 | $126.15 | $126.16 | $126.13 | $126.13 | $126.13 | 2.89K |
| July 17, 2026 | $126.20 | $126.20 | $126.03 | $126.03 | $126.03 | 2.28K |
| July 17, 2026 | $125.60 | $125.86 | $125.60 | $125.85 | $125.85 | 3.91K |
| July 17, 2026 | $125.81 | $125.81 | $125.81 | $125.81 | $125.81 | 18.36K |
| July 17, 2026 | $126.68 | $126.70 | $125.94 | $125.94 | $125.94 | 860.00 |
| July 17, 2026 | $126.88 | $126.92 | $126.88 | $126.92 | $126.92 | 5.20K |
| July 17, 2026 | $126.83 | $126.83 | $126.83 | $126.83 | $126.83 | 11.62K |
| July 17, 2026 | $126.38 | $126.38 | $126.38 | $126.38 | $126.38 | 1.48K |
| July 17, 2026 | $126.74 | $126.74 | $126.47 | $126.47 | $126.47 | 1.32K |
| July 17, 2026 | $126.76 | $126.76 | $126.72 | $126.72 | $126.72 | 2.60K |
| July 17, 2026 | $126.55 | $126.55 | $126.37 | $126.37 | $126.37 | 5.18K |
| July 17, 2026 | $126.64 | $126.69 | $126.64 | $126.69 | $126.69 | 2.29K |
| July 17, 2026 | $126.35 | $126.37 | $126.33 | $126.35 | $126.35 | 4.58K |
| July 17, 2026 | $126.22 | $126.68 | $126.22 | $126.33 | $126.33 | 2.29K |
| July 17, 2026 | $125.95 | $126.06 | $125.87 | $126.06 | $126.06 | 77.00 |
| July 17, 2026 | $125.90 | $125.90 | $125.89 | $125.89 | $125.89 | 1.31K |
| July 17, 2026 | $125.80 | $125.91 | $125.79 | $125.91 | $125.91 | 765.00 |
| July 17, 2026 | $125.50 | $125.66 | $125.50 | $125.66 | $125.66 | 1.61K |
| July 17, 2026 | $125.46 | $125.46 | $125.46 | $125.46 | $125.46 | 468.00 |
| July 17, 2026 | $124.82 | $125.29 | $124.82 | $125.29 | $125.29 | 1.99K |
| July 17, 2026 | $124.68 | $124.88 | $124.64 | $124.86 | $124.86 | 14.93K |
| July 17, 2026 | $124.95 | $124.95 | $124.73 | $124.73 | $124.73 | 420.00 |
| July 17, 2026 | $125.01 | $125.10 | $124.87 | $124.87 | $124.87 | 13.97K |
| July 17, 2026 | $125.19 | $125.20 | $125.05 | $125.05 | $125.05 | 4.43K |
| July 17, 2026 | $125.24 | $125.24 | $125.16 | $125.17 | $125.17 | 1.96K |
| July 17, 2026 | $125.55 | $125.69 | $125.48 | $125.48 | $125.48 | 1.16K |
| July 17, 2026 | $125.23 | $125.41 | $125.23 | $125.27 | $125.27 | 3.29K |
| July 17, 2026 | $125.13 | $125.22 | $125.13 | $125.22 | $125.22 | 439.00 |
| July 17, 2026 | $124.66 | $124.86 | $124.66 | $124.86 | $124.86 | 1.89K |
| July 17, 2026 | $124.43 | $124.61 | $124.43 | $124.61 | $124.61 | 1.38K |
| July 17, 2026 | $124.86 | $124.86 | $124.70 | $124.70 | $124.70 | 1.81K |
| July 17, 2026 | $124.61 | $124.61 | $124.61 | $124.61 | $124.61 | 14.00 |
| July 17, 2026 | $124.66 | $124.69 | $124.66 | $124.68 | $124.68 | 1.66K |
| July 17, 2026 | $124.47 | $124.67 | $124.47 | $124.67 | $124.67 | 138.00 |
| July 17, 2026 | $124.26 | $124.26 | $124.26 | $124.26 | $124.26 | 1.64K |
| July 17, 2026 | $124.25 | $124.35 | $123.98 | $124.35 | $124.35 | 429.00 |
| July 17, 2026 | $124.35 | $124.35 | $124.35 | $124.35 | $124.35 | 4.00 |
| July 17, 2026 | $124.30 | $124.30 | $124.28 | $124.28 | $124.28 | 1.24K |
| July 17, 2026 | $124.40 | $124.40 | $124.40 | $124.40 | $124.40 | 1.82K |
| July 17, 2026 | $124.67 | $124.76 | $124.47 | $124.47 | $124.47 | 3.33K |
| July 17, 2026 | $124.83 | $124.83 | $124.83 | $124.83 | $124.83 | 502.00 |
| July 17, 2026 | $125.02 | $125.02 | $124.69 | $125.00 | $125.00 | 183.31 |
| July 17, 2026 | $124.90 | $124.90 | $124.89 | $124.89 | $124.89 | 2.10K |
| July 17, 2026 | $125.25 | $125.28 | $125.25 | $125.28 | $125.28 | 708.00 |
| July 17, 2026 | $125.34 | $125.44 | $125.27 | $125.31 | $125.31 | 1.87K |
| July 17, 2026 | $124.97 | $124.97 | $124.97 | $124.97 | $124.97 | 466.00 |
| July 17, 2026 | $125.39 | $125.39 | $125.39 | $125.39 | $125.39 | 62.00 |
| July 17, 2026 | $125.20 | $125.36 | $125.19 | $125.19 | $125.19 | 2.53K |
| July 17, 2026 | $125.08 | $125.20 | $124.94 | $124.98 | $124.98 | 903.48 |
| July 17, 2026 | $125.13 | $125.20 | $124.94 | $124.94 | $124.94 | 4.41K |
| July 17, 2026 | $125.00 | $125.08 | $125.00 | $125.08 | $125.08 | 4.25K |
| July 17, 2026 | $124.45 | $124.94 | $124.45 | $124.94 | $124.94 | 1.57K |
| July 17, 2026 | $124.32 | $124.51 | $124.32 | $124.47 | $124.47 | 1.60K |
| July 17, 2026 | $124.39 | $124.39 | $124.39 | $124.39 | $124.39 | 1.72K |
| July 17, 2026 | $123.96 | $123.96 | $123.93 | $123.93 | $123.93 | 1.10K |
| July 17, 2026 | $124.05 | $124.05 | $124.05 | $124.05 | $124.05 | 693.00 |
| July 17, 2026 | $123.94 | $123.94 | $123.94 | $123.94 | $123.94 | 740.00 |
| July 17, 2026 | $123.78 | $123.79 | $123.63 | $123.76 | $123.76 | 2.53K |
| July 17, 2026 | $124.08 | $124.08 | $123.85 | $123.95 | $123.95 | 3.02K |
| July 17, 2026 | $124.30 | $124.30 | $123.93 | $124.08 | $124.08 | 11.02K |
| July 17, 2026 | $124.27 | $124.50 | $124.27 | $124.50 | $124.50 | 2.89K |
| July 17, 2026 | $124.25 | $124.26 | $124.19 | $124.19 | $124.19 | 1.42K |
| July 17, 2026 | $123.80 | $123.99 | $123.80 | $123.81 | $123.81 | 493.00 |
| July 17, 2026 | $123.77 | $123.98 | $123.69 | $123.81 | $123.81 | 3.42K |
| July 17, 2026 | $123.70 | $124.09 | $123.70 | $124.09 | $124.09 | 250.00 |
| July 17, 2026 | $123.24 | $123.41 | $123.24 | $123.41 | $123.41 | 2.19K |
| July 17, 2026 | $122.90 | $123.12 | $122.90 | $123.12 | $123.12 | 1.65K |
| July 17, 2026 | $122.54 | $122.90 | $122.54 | $122.90 | $122.90 | 692.00 |
| July 17, 2026 | $122.56 | $122.65 | $122.43 | $122.65 | $122.65 | 910.00 |
| July 17, 2026 | $122.37 | $122.61 | $122.37 | $122.61 | $122.61 | 4.70K |
| July 17, 2026 | $122.48 | $122.48 | $122.17 | $122.17 | $122.17 | 13.18K |
| July 17, 2026 | $122.38 | $122.47 | $122.03 | $122.47 | $122.47 | 15.37K |
| July 17, 2026 | $122.23 | $122.23 | $122.06 | $122.06 | $122.06 | 3.16K |
| July 17, 2026 | $122.23 | $122.31 | $122.23 | $122.31 | $122.31 | 497.00 |
| July 17, 2026 | $121.99 | $122.01 | $121.99 | $122.01 | $122.01 | 160.00 |
| July 17, 2026 | $121.56 | $121.56 | $121.56 | $121.56 | $121.56 | 1.87K |
| July 17, 2026 | $121.74 | $121.74 | $121.74 | $121.74 | $121.74 | 624.00 |
| July 17, 2026 | $121.68 | $121.69 | $121.44 | $121.44 | $121.44 | 548.00 |
| July 17, 2026 | $121.40 | $121.40 | $121.33 | $121.33 | $121.33 | 2.36K |
| July 17, 2026 | $121.78 | $121.78 | $121.42 | $121.42 | $121.42 | 1.80K |
| July 17, 2026 | $121.94 | $122.09 | $121.94 | $122.09 | $122.09 | 551.00 |
| July 17, 2026 | $121.69 | $121.69 | $121.69 | $121.69 | $121.69 | 1.42K |
| July 17, 2026 | $121.74 | $121.74 | $121.74 | $121.74 | $121.74 | 3.57K |
| July 17, 2026 | $121.32 | $121.32 | $121.32 | $121.32 | $121.32 | 3.73K |
| July 17, 2026 | $121.31 | $121.52 | $121.31 | $121.52 | $121.52 | 7.34K |
| July 17, 2026 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 870.00 |
| July 17, 2026 | $120.93 | $120.93 | $120.87 | $120.87 | $120.87 | 654.00 |
| July 17, 2026 | $120.85 | $120.88 | $120.85 | $120.88 | $120.88 | 1.58K |
| July 17, 2026 | $120.78 | $120.82 | $120.52 | $120.77 | $120.77 | 5.84K |
| July 17, 2026 | $121.00 | $121.27 | $120.99 | $121.00 | $121.00 | 2.40K |
| July 17, 2026 | $121.20 | $121.20 | $121.20 | $121.20 | $121.20 | 1.94K |
| July 17, 2026 | $120.88 | $120.88 | $120.88 | $120.88 | $120.88 | 4.60K |
| July 17, 2026 | $120.83 | $120.83 | $120.83 | $120.83 | $120.83 | 3.00 |
| July 17, 2026 | $120.96 | $120.96 | $120.79 | $120.83 | $120.83 | 1.47K |
| July 17, 2026 | $120.86 | $121.09 | $120.80 | $120.92 | $120.92 | 2.62K |
| July 17, 2026 | $120.97 | $121.05 | $120.71 | $120.71 | $120.71 | 1.38K |
| July 17, 2026 | $120.59 | $120.75 | $120.59 | $120.75 | $120.75 | 1.62K |
| July 17, 2026 | $120.99 | $120.99 | $120.81 | $120.81 | $120.81 | 1.39K |
| July 17, 2026 | $121.14 | $121.49 | $121.05 | $121.05 | $121.05 | 2.88K |
| July 17, 2026 | $121.41 | $121.41 | $121.21 | $121.41 | $121.41 | 1.06K |
| July 17, 2026 | $121.41 | $121.41 | $120.90 | $121.24 | $121.24 | 3.89K |
| July 17, 2026 | $121.13 | $121.53 | $121.13 | $121.28 | $121.28 | 2.68K |
| July 17, 2026 | $120.92 | $121.14 | $120.92 | $121.14 | $121.14 | 2.19K |
| July 17, 2026 | $120.80 | $120.86 | $120.75 | $120.86 | $120.86 | 1.67K |
| July 17, 2026 | $120.84 | $120.84 | $120.84 | $120.84 | $120.84 | 1.68K |
| July 17, 2026 | $120.64 | $120.70 | $120.60 | $120.62 | $120.62 | 1.45K |
| July 17, 2026 | $120.80 | $120.80 | $120.80 | $120.80 | $120.80 | 1.10K |
| July 17, 2026 | $120.60 | $120.60 | $120.60 | $120.60 | $120.60 | 966.00 |
| July 17, 2026 | $120.66 | $120.73 | $120.49 | $120.49 | $120.49 | 2.61K |
| July 17, 2026 | $120.75 | $120.79 | $120.64 | $120.64 | $120.64 | 2.89K |
| July 17, 2026 | $121.13 | $121.27 | $120.73 | $120.73 | $120.73 | 3.32K |