First Trust Indxx Aerospace & Defense ETF
MISL · AMEX
Market closed$42.53$-0.190000 (-0.44%)After hours $42.53 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 142.00 |
| July 17, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 142.00 |
| July 17, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 284.00 |
| July 17, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 1.50K |
| July 17, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 252.00 |
| July 17, 2026 | $42.53 | $42.53 | $42.52 | $42.52 | $42.52 | 948.00 |
| July 17, 2026 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 103.00 |
| July 17, 2026 | $42.57 | $42.57 | $42.51 | $42.51 | $42.51 | — |
| July 17, 2026 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 206.00 |
| July 17, 2026 | $42.49 | $42.55 | $42.48 | $42.50 | $42.50 | — |
| July 17, 2026 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 282.00 |
| July 17, 2026 | $42.43 | $42.44 | $42.41 | $42.43 | $42.43 | — |
| July 17, 2026 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 1.12K |
| July 17, 2026 | $42.46 | $42.50 | $42.46 | $42.48 | $42.48 | — |
| July 17, 2026 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 289.00 |
| July 17, 2026 | $42.52 | $42.56 | $42.51 | $42.52 | $42.52 | — |
| July 17, 2026 | $42.52 | $42.56 | $42.49 | $42.56 | $42.56 | — |
| July 17, 2026 | $42.52 | $42.54 | $42.50 | $42.54 | $42.54 | 78.00 |
| July 17, 2026 | $42.54 | $42.56 | $42.51 | $42.53 | $42.53 | — |
| July 17, 2026 | $42.51 | $42.56 | $42.50 | $42.54 | $42.54 | — |
| July 17, 2026 | $42.54 | $42.55 | $42.50 | $42.50 | $42.50 | — |
| July 17, 2026 | $42.54 | $42.55 | $42.50 | $42.51 | $42.51 | — |
| July 17, 2026 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 709.00 |
| July 17, 2026 | $42.48 | $42.51 | $42.48 | $42.51 | $42.51 | — |
| July 17, 2026 | $42.49 | $42.49 | $42.46 | $42.48 | $42.48 | — |
| July 17, 2026 | $42.49 | $42.54 | $42.49 | $42.52 | $42.52 | — |
| July 17, 2026 | $42.51 | $42.55 | $42.51 | $42.55 | $42.55 | — |
| July 17, 2026 | $42.52 | $42.56 | $42.50 | $42.53 | $42.53 | — |
| July 17, 2026 | $42.53 | $42.54 | $42.50 | $42.52 | $42.52 | — |
| July 17, 2026 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 1.20K |
| July 17, 2026 | $42.55 | $42.55 | $42.50 | $42.50 | $42.50 | — |
| July 17, 2026 | $42.53 | $42.54 | $42.49 | $42.54 | $42.54 | — |
| July 17, 2026 | $42.50 | $42.52 | $42.48 | $42.52 | $42.52 | — |
| July 17, 2026 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 735.00 |
| July 17, 2026 | $42.57 | $42.57 | $42.53 | $42.55 | $42.55 | — |
| July 17, 2026 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 1.01K |
| July 17, 2026 | $42.54 | $42.55 | $42.52 | $42.54 | $42.54 | — |
| July 17, 2026 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 134.00 |
| July 17, 2026 | $42.50 | $42.51 | $42.50 | $42.51 | $42.51 | 294.00 |
| July 17, 2026 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 219.00 |
| July 17, 2026 | $42.52 | $42.54 | $42.49 | $42.50 | $42.50 | — |
| July 17, 2026 | $42.54 | $42.55 | $42.52 | $42.52 | $42.52 | — |
| July 17, 2026 | $42.56 | $42.56 | $42.52 | $42.52 | $42.52 | — |
| July 17, 2026 | $42.60 | $42.65 | $42.56 | $42.56 | $42.56 | 147.00 |
| July 17, 2026 | $42.63 | $42.67 | $42.60 | $42.65 | $42.65 | — |
| July 17, 2026 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 547.00 |
| July 17, 2026 | $42.66 | $42.68 | $42.62 | $42.62 | $42.62 | — |
| July 17, 2026 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 170.00 |
| July 17, 2026 | $42.72 | $42.72 | $42.66 | $42.72 | $42.72 | 59.00 |
| July 17, 2026 | $42.67 | $42.72 | $42.65 | $42.65 | $42.65 | — |
| July 17, 2026 | $42.68 | $42.68 | $42.65 | $42.66 | $42.66 | — |
| July 17, 2026 | $42.68 | $42.68 | $42.67 | $42.67 | $42.67 | 1.03K |
| July 17, 2026 | $42.73 | $42.73 | $42.66 | $42.66 | $42.66 | — |
| July 17, 2026 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 100.00 |
| July 17, 2026 | $42.68 | $42.72 | $42.66 | $42.69 | $42.69 | — |
| July 17, 2026 | $42.73 | $42.73 | $42.68 | $42.68 | $42.68 | — |
| July 17, 2026 | $42.70 | $42.72 | $42.69 | $42.71 | $42.71 | — |
| July 17, 2026 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 222.00 |
| July 17, 2026 | $42.78 | $42.78 | $42.69 | $42.72 | $42.72 | 19.00 |
| July 17, 2026 | $42.78 | $42.82 | $42.77 | $42.78 | $42.78 | 1.00 |
| July 17, 2026 | $42.74 | $42.81 | $42.74 | $42.78 | $42.78 | 1.00 |
| July 17, 2026 | $42.70 | $42.71 | $42.68 | $42.68 | $42.68 | — |
| July 17, 2026 | $42.75 | $42.75 | $42.69 | $42.70 | $42.70 | 121.00 |
| July 17, 2026 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 2.00K |
| July 17, 2026 | $42.73 | $42.74 | $42.71 | $42.72 | $42.72 | — |
| July 17, 2026 | $42.77 | $42.77 | $42.73 | $42.74 | $42.74 | — |
| July 17, 2026 | $42.77 | $42.80 | $42.77 | $42.78 | $42.78 | — |
| July 17, 2026 | $42.75 | $42.78 | $42.74 | $42.77 | $42.77 | — |
| July 17, 2026 | $42.73 | $42.76 | $42.73 | $42.76 | $42.76 | — |
| July 17, 2026 | $42.77 | $42.78 | $42.75 | $42.77 | $42.77 | — |
| July 17, 2026 | $42.74 | $42.77 | $42.73 | $42.74 | $42.74 | 6.00 |
| July 17, 2026 | $42.72 | $42.72 | $42.71 | $42.71 | $42.71 | 448.00 |
| July 17, 2026 | $42.69 | $42.70 | $42.68 | $42.68 | $42.68 | — |
| July 17, 2026 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 267.00 |
| July 17, 2026 | $42.66 | $42.71 | $42.65 | $42.71 | $42.71 | — |
| July 17, 2026 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 975.00 |
| July 17, 2026 | $42.69 | $42.71 | $42.67 | $42.68 | $42.68 | — |
| July 17, 2026 | $42.67 | $42.68 | $42.64 | $42.66 | $42.66 | — |
| July 17, 2026 | $42.65 | $42.66 | $42.64 | $42.66 | $42.66 | — |
| July 17, 2026 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 285.00 |
| July 17, 2026 | $42.62 | $42.66 | $42.62 | $42.63 | $42.63 | — |
| July 17, 2026 | $42.66 | $42.69 | $42.63 | $42.63 | $42.63 | — |
| July 17, 2026 | $42.68 | $42.68 | $42.66 | $42.66 | $42.66 | — |
| July 17, 2026 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 100.00 |
| July 17, 2026 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 100.00 |
| July 17, 2026 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 216.00 |
| July 17, 2026 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 100.00 |
| July 17, 2026 | $42.73 | $42.73 | $42.68 | $42.69 | $42.69 | — |
| July 17, 2026 | $42.70 | $42.72 | $42.70 | $42.71 | $42.71 | — |
| July 17, 2026 | $42.72 | $42.72 | $42.70 | $42.71 | $42.71 | — |
| July 17, 2026 | $42.73 | $42.73 | $42.68 | $42.71 | $42.71 | — |
| July 17, 2026 | $42.75 | $42.76 | $42.71 | $42.73 | $42.73 | — |
| July 17, 2026 | $42.75 | $42.77 | $42.71 | $42.74 | $42.74 | — |
| July 17, 2026 | $42.80 | $42.82 | $42.75 | $42.75 | $42.75 | — |
| July 17, 2026 | $42.74 | $42.81 | $42.74 | $42.81 | $42.81 | — |
| July 17, 2026 | $42.73 | $42.78 | $42.73 | $42.74 | $42.74 | — |
| July 17, 2026 | $42.72 | $42.74 | $42.72 | $42.73 | $42.73 | — |
| July 17, 2026 | $42.74 | $42.76 | $42.71 | $42.71 | $42.71 | — |
| July 17, 2026 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | — |
| July 17, 2026 | $42.76 | $42.76 | $42.71 | $42.74 | $42.74 | 1.00 |
| July 17, 2026 | $42.78 | $42.79 | $42.73 | $42.76 | $42.76 | — |
| July 17, 2026 | $42.79 | $42.80 | $42.76 | $42.77 | $42.77 | — |
| July 17, 2026 | $42.75 | $42.78 | $42.75 | $42.76 | $42.76 | 15.00 |
| July 17, 2026 | $42.75 | $42.77 | $42.75 | $42.75 | $42.75 | — |
| July 17, 2026 | $42.76 | $42.76 | $42.75 | $42.75 | $42.75 | — |
| July 17, 2026 | $42.77 | $42.78 | $42.74 | $42.77 | $42.77 | — |
| July 17, 2026 | $42.75 | $42.82 | $42.75 | $42.77 | $42.77 | — |
| July 17, 2026 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 154.00 |
| July 17, 2026 | $42.75 | $42.81 | $42.75 | $42.81 | $42.81 | — |
| July 17, 2026 | $42.80 | $42.80 | $42.76 | $42.78 | $42.78 | — |
| July 17, 2026 | $42.80 | $42.81 | $42.80 | $42.80 | $42.80 | — |
| July 17, 2026 | $42.81 | $42.81 | $42.79 | $42.81 | $42.81 | 248.00 |
| July 17, 2026 | $42.80 | $42.80 | $42.79 | $42.80 | $42.80 | — |
| July 17, 2026 | $42.78 | $42.80 | $42.78 | $42.80 | $42.80 | — |
| July 17, 2026 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 633.00 |
| July 17, 2026 | $42.80 | $42.81 | $42.78 | $42.78 | $42.78 | — |
| July 17, 2026 | $42.81 | $42.81 | $42.79 | $42.80 | $42.80 | — |
| July 17, 2026 | $42.81 | $42.81 | $42.79 | $42.79 | $42.79 | — |
| July 17, 2026 | $42.83 | $42.83 | $42.79 | $42.80 | $42.80 | — |
| July 17, 2026 | $42.84 | $42.84 | $42.81 | $42.81 | $42.81 | — |
| July 17, 2026 | $42.89 | $42.89 | $42.85 | $42.85 | $42.85 | — |
| July 17, 2026 | $42.88 | $42.90 | $42.88 | $42.89 | $42.89 | — |
| July 17, 2026 | $42.87 | $42.89 | $42.87 | $42.88 | $42.88 | 7.00 |
| July 17, 2026 | $42.86 | $42.88 | $42.86 | $42.87 | $42.87 | 82.00 |
| July 17, 2026 | $42.88 | $42.88 | $42.85 | $42.85 | $42.85 | 10.00 |
| July 17, 2026 | $42.86 | $42.87 | $42.86 | $42.87 | $42.87 | — |
| July 17, 2026 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 417.00 |
| July 17, 2026 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 302.00 |
| July 17, 2026 | $42.86 | $42.90 | $42.86 | $42.90 | $42.90 | — |
| July 17, 2026 | $42.90 | $42.91 | $42.88 | $42.88 | $42.88 | — |
| July 17, 2026 | $42.88 | $42.93 | $42.88 | $42.93 | $42.93 | — |
| July 17, 2026 | $42.86 | $42.92 | $42.86 | $42.90 | $42.90 | 63.00 |
| July 17, 2026 | $42.89 | $42.91 | $42.89 | $42.91 | $42.91 | — |
| July 17, 2026 | $42.88 | $42.92 | $42.87 | $42.89 | $42.89 | 114.00 |
| July 17, 2026 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 206.00 |
| July 17, 2026 | $42.90 | $42.90 | $42.88 | $42.88 | $42.88 | 66.00 |
| July 17, 2026 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 310.00 |
| July 17, 2026 | $42.85 | $42.90 | $42.85 | $42.90 | $42.90 | — |
| July 17, 2026 | $42.86 | $42.90 | $42.86 | $42.90 | $42.90 | — |
| July 17, 2026 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 244.00 |
| July 17, 2026 | $42.85 | $42.86 | $42.85 | $42.85 | $42.85 | 71.00 |
| July 17, 2026 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 352.00 |
| July 17, 2026 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 251.00 |
| July 17, 2026 | $42.87 | $42.90 | $42.84 | $42.90 | $42.90 | — |
| July 17, 2026 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 138.00 |
| July 17, 2026 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | — |
| July 17, 2026 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 116.00 |
| July 17, 2026 | $42.88 | $42.90 | $42.87 | $42.87 | $42.87 | — |
| July 17, 2026 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 244.00 |
| July 17, 2026 | $42.99 | $43.01 | $42.92 | $42.92 | $42.92 | 35.00 |
| July 17, 2026 | $42.98 | $42.99 | $42.97 | $42.99 | $42.99 | — |
| July 17, 2026 | $42.99 | $43.02 | $42.98 | $42.98 | $42.98 | — |
| July 17, 2026 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 152.00 |
| July 17, 2026 | $43.00 | $43.01 | $42.99 | $43.01 | $43.01 | 2.00 |
| July 17, 2026 | $42.99 | $43.02 | $42.99 | $42.99 | $42.99 | 20.00 |
| July 17, 2026 | $42.98 | $43.01 | $42.98 | $43.00 | $43.00 | — |
| July 17, 2026 | $42.99 | $42.99 | $42.97 | $42.98 | $42.98 | — |
| July 17, 2026 | $42.99 | $43.00 | $42.97 | $42.99 | $42.99 | — |
| July 17, 2026 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 643.00 |
| July 17, 2026 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 154.00 |
| July 17, 2026 | $42.98 | $43.01 | $42.95 | $42.97 | $42.97 | 181.00 |
| July 17, 2026 | $42.99 | $43.03 | $42.97 | $42.98 | $42.98 | — |
| July 17, 2026 | $43.03 | $43.03 | $42.99 | $42.99 | $42.99 | — |
| July 17, 2026 | $42.97 | $42.97 | $42.96 | $42.97 | $42.97 | — |
| July 17, 2026 | $42.99 | $42.99 | $42.96 | $42.97 | $42.97 | — |
| July 17, 2026 | $43.04 | $43.04 | $42.99 | $42.99 | $42.99 | — |
| July 17, 2026 | $43.01 | $43.05 | $43.00 | $43.01 | $43.01 | — |
| July 17, 2026 | $42.98 | $43.03 | $42.98 | $43.03 | $43.03 | — |
| July 17, 2026 | $43.00 | $43.00 | $42.99 | $43.00 | $43.00 | — |
| July 17, 2026 | $42.99 | $43.02 | $42.98 | $43.00 | $43.00 | — |
| July 17, 2026 | $43.00 | $43.04 | $43.00 | $43.03 | $43.03 | — |
| July 17, 2026 | $42.99 | $43.03 | $42.99 | $43.01 | $43.01 | — |
| July 17, 2026 | $43.01 | $43.01 | $42.99 | $42.99 | $42.99 | — |
| July 17, 2026 | $43.03 | $43.03 | $42.99 | $43.01 | $43.01 | — |
| July 17, 2026 | $43.00 | $43.01 | $42.99 | $43.00 | $43.00 | — |
| July 17, 2026 | $42.99 | $43.02 | $42.99 | $43.00 | $43.00 | — |
| July 17, 2026 | $42.99 | $43.00 | $42.99 | $43.00 | $43.00 | — |
| July 17, 2026 | $43.01 | $43.04 | $42.99 | $42.99 | $42.99 | — |
| July 17, 2026 | $42.98 | $43.03 | $42.98 | $43.01 | $43.01 | — |
| July 17, 2026 | $42.99 | $43.01 | $42.97 | $42.98 | $42.98 | — |
| July 17, 2026 | $43.04 | $43.04 | $42.98 | $42.98 | $42.98 | — |
| July 17, 2026 | $43.01 | $43.04 | $43.01 | $43.02 | $43.02 | 67.00 |
| July 17, 2026 | $43.03 | $43.05 | $43.03 | $43.05 | $43.05 | — |
| July 17, 2026 | $43.01 | $43.05 | $43.01 | $43.05 | $43.05 | — |
| July 17, 2026 | $43.00 | $43.02 | $42.97 | $43.02 | $43.02 | — |
| July 17, 2026 | $42.99 | $43.04 | $42.99 | $43.00 | $43.00 | — |
| July 17, 2026 | $43.01 | $43.03 | $43.01 | $43.01 | $43.01 | — |
| July 17, 2026 | $42.98 | $43.01 | $42.97 | $43.01 | $43.01 | — |
| July 17, 2026 | $42.99 | $42.99 | $42.96 | $42.98 | $42.98 | — |
| July 17, 2026 | $43.01 | $43.01 | $42.99 | $42.99 | $42.99 | — |
| July 17, 2026 | $42.99 | $43.05 | $42.99 | $43.00 | $43.00 | — |
| July 17, 2026 | $43.02 | $43.02 | $42.99 | $42.99 | $42.99 | — |
| July 17, 2026 | $43.04 | $43.04 | $43.01 | $43.03 | $43.03 | — |
| July 17, 2026 | $43.03 | $43.07 | $43.01 | $43.04 | $43.04 | 15.00 |
| July 17, 2026 | $43.01 | $43.02 | $43.00 | $43.00 | $43.00 | — |
| July 17, 2026 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 1.26K |
| July 17, 2026 | $42.99 | $43.03 | $42.99 | $43.00 | $43.00 | 12.00 |
| July 17, 2026 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 112.00 |
| July 17, 2026 | $42.99 | $42.99 | $42.97 | $42.97 | $42.97 | — |
| July 17, 2026 | $42.98 | $42.98 | $42.95 | $42.98 | $42.98 | — |
| July 17, 2026 | $42.98 | $42.98 | $42.95 | $42.98 | $42.98 | — |
| July 17, 2026 | $42.98 | $42.99 | $42.96 | $42.96 | $42.96 | — |
| July 17, 2026 | $42.94 | $42.96 | $42.92 | $42.96 | $42.96 | — |
| July 17, 2026 | $42.99 | $42.99 | $42.91 | $42.93 | $42.93 | 33.00 |
| July 17, 2026 | $42.94 | $42.96 | $42.91 | $42.91 | $42.91 | — |
| July 17, 2026 | $42.95 | $42.95 | $42.93 | $42.93 | $42.93 | — |
| July 17, 2026 | $42.93 | $42.96 | $42.92 | $42.96 | $42.96 | — |
| July 17, 2026 | $42.92 | $42.93 | $42.92 | $42.92 | $42.92 | — |
| July 17, 2026 | $42.92 | $42.92 | $42.91 | $42.92 | $42.92 | — |
| July 17, 2026 | $42.92 | $42.95 | $42.92 | $42.92 | $42.92 | — |
| July 17, 2026 | $42.90 | $42.91 | $42.88 | $42.88 | $42.88 | — |
| July 17, 2026 | $42.94 | $42.94 | $42.90 | $42.90 | $42.90 | — |
| July 17, 2026 | $42.93 | $42.93 | $42.92 | $42.92 | $42.92 | — |
| July 17, 2026 | $42.91 | $42.95 | $42.91 | $42.93 | $42.93 | — |
| July 17, 2026 | $42.95 | $42.97 | $42.91 | $42.91 | $42.91 | — |
| July 17, 2026 | $43.00 | $43.00 | $42.98 | $42.98 | $42.98 | — |
| July 17, 2026 | $42.96 | $43.00 | $42.96 | $42.98 | $42.98 | — |
| July 17, 2026 | $42.97 | $42.99 | $42.97 | $42.97 | $42.97 | 23.00 |
| July 17, 2026 | $42.97 | $42.98 | $42.94 | $42.98 | $42.98 | — |
| July 17, 2026 | $42.95 | $42.95 | $42.93 | $42.95 | $42.95 | 45.00 |
| July 17, 2026 | $42.97 | $42.97 | $42.93 | $42.93 | $42.93 | — |
| July 17, 2026 | $42.96 | $42.96 | $42.91 | $42.91 | $42.91 | — |
| July 17, 2026 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 965.00 |
| July 17, 2026 | $43.01 | $43.03 | $42.98 | $43.00 | $43.00 | — |
| July 17, 2026 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 101.00 |
| July 17, 2026 | $43.06 | $43.08 | $43.03 | $43.08 | $43.08 | — |
| July 17, 2026 | $43.06 | $43.07 | $43.04 | $43.06 | $43.06 | 12.00 |
| July 17, 2026 | $43.06 | $43.07 | $43.04 | $43.04 | $43.04 | — |
| July 17, 2026 | $43.04 | $43.07 | $43.01 | $43.03 | $43.03 | — |
| July 17, 2026 | $43.03 | $43.06 | $43.02 | $43.04 | $43.04 | 1.00 |
| July 17, 2026 | $43.06 | $43.06 | $43.05 | $43.05 | $43.05 | 243.00 |
| July 17, 2026 | $43.00 | $43.04 | $43.00 | $43.03 | $43.03 | — |
| July 17, 2026 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 271.00 |
| July 17, 2026 | $43.05 | $43.07 | $43.00 | $43.00 | $43.00 | — |
| July 17, 2026 | $43.09 | $43.09 | $43.06 | $43.06 | $43.06 | — |
| July 17, 2026 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 298.00 |
| July 17, 2026 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 100.00 |
| July 17, 2026 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 150.00 |
| July 17, 2026 | $43.04 | $43.04 | $43.01 | $43.01 | $43.01 | — |
| July 17, 2026 | $43.05 | $43.05 | $43.01 | $43.05 | $43.05 | — |
| July 17, 2026 | $43.05 | $43.05 | $43.01 | $43.03 | $43.03 | 26.00 |
| July 17, 2026 | $43.04 | $43.04 | $43.00 | $43.02 | $43.02 | 50.00 |
| July 17, 2026 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 314.00 |
| July 17, 2026 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 229.00 |
| July 17, 2026 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 287.00 |
| July 17, 2026 | $43.04 | $43.07 | $43.03 | $43.07 | $43.07 | — |
| July 17, 2026 | $43.03 | $43.04 | $43.00 | $43.01 | $43.01 | — |
| July 17, 2026 | $43.00 | $43.03 | $42.98 | $43.03 | $43.03 | — |
| July 17, 2026 | $43.00 | $43.00 | $42.98 | $43.00 | $43.00 | — |
| July 17, 2026 | $42.96 | $42.98 | $42.94 | $42.98 | $42.98 | — |
| July 17, 2026 | $42.94 | $42.94 | $42.93 | $42.94 | $42.94 | — |
| July 17, 2026 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 202.00 |
| July 17, 2026 | $42.91 | $42.92 | $42.90 | $42.90 | $42.90 | — |
| July 17, 2026 | $42.88 | $42.91 | $42.87 | $42.91 | $42.91 | — |
| July 17, 2026 | $42.89 | $42.90 | $42.85 | $42.89 | $42.89 | — |
| July 17, 2026 | $42.83 | $42.89 | $42.83 | $42.89 | $42.89 | — |
| July 17, 2026 | $42.87 | $42.87 | $42.83 | $42.83 | $42.83 | — |
| July 17, 2026 | $42.84 | $42.87 | $42.84 | $42.86 | $42.86 | 15.00 |
| July 17, 2026 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 286.00 |
| July 17, 2026 | $42.86 | $42.88 | $42.86 | $42.86 | $42.86 | — |
| July 17, 2026 | $42.82 | $42.87 | $42.82 | $42.87 | $42.87 | — |
| July 17, 2026 | $42.85 | $42.86 | $42.82 | $42.82 | $42.82 | — |
| July 17, 2026 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 500.00 |
| July 17, 2026 | $42.86 | $42.87 | $42.84 | $42.86 | $42.86 | — |
| July 17, 2026 | $42.91 | $42.93 | $42.87 | $42.87 | $42.87 | — |
| July 17, 2026 | $42.88 | $42.91 | $42.84 | $42.89 | $42.89 | 9.00 |
| July 17, 2026 | $42.87 | $42.88 | $42.86 | $42.87 | $42.87 | 13.32K |
| July 17, 2026 | $42.84 | $42.88 | $42.84 | $42.87 | $42.87 | 100.00 |
| July 17, 2026 | $42.88 | $42.88 | $42.84 | $42.84 | $42.84 | 555.00 |
| July 17, 2026 | $42.91 | $42.91 | $42.86 | $42.87 | $42.87 | — |
| July 17, 2026 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 368.00 |
| July 17, 2026 | $42.93 | $42.95 | $42.90 | $42.95 | $42.95 | — |
| July 17, 2026 | $42.94 | $42.94 | $42.89 | $42.93 | $42.93 | 701.00 |
| July 17, 2026 | $42.96 | $42.96 | $42.94 | $42.94 | $42.94 | 395.00 |
| July 17, 2026 | $42.92 | $43.00 | $42.92 | $42.97 | $42.97 | — |
| July 17, 2026 | $42.97 | $43.00 | $42.95 | $43.00 | $43.00 | — |
| July 17, 2026 | $42.96 | $42.99 | $42.95 | $42.95 | $42.95 | — |
| July 17, 2026 | $42.94 | $42.96 | $42.94 | $42.96 | $42.96 | — |
| July 17, 2026 | $42.90 | $42.96 | $42.90 | $42.96 | $42.96 | — |
| July 17, 2026 | $42.89 | $42.92 | $42.89 | $42.91 | $42.91 | — |
| July 17, 2026 | $42.84 | $42.89 | $42.84 | $42.89 | $42.89 | — |
| July 17, 2026 | $42.88 | $42.88 | $42.87 | $42.87 | $42.87 | — |
| July 17, 2026 | $42.89 | $42.89 | $42.85 | $42.88 | $42.88 | — |
| July 17, 2026 | $42.89 | $42.90 | $42.86 | $42.89 | $42.89 | — |
| July 17, 2026 | $42.90 | $42.90 | $42.85 | $42.87 | $42.87 | — |
| July 17, 2026 | $42.87 | $42.90 | $42.87 | $42.90 | $42.90 | — |
| July 17, 2026 | $42.85 | $42.88 | $42.84 | $42.88 | $42.88 | — |
| July 17, 2026 | $42.86 | $42.87 | $42.84 | $42.87 | $42.87 | — |
| July 17, 2026 | $42.87 | $42.89 | $42.86 | $42.87 | $42.87 | — |
| July 17, 2026 | $42.89 | $42.90 | $42.86 | $42.87 | $42.87 | — |
| July 17, 2026 | $42.88 | $42.90 | $42.87 | $42.90 | $42.90 | — |
| July 17, 2026 | $42.88 | $42.90 | $42.87 | $42.87 | $42.87 | — |
| July 17, 2026 | $42.91 | $42.93 | $42.89 | $42.89 | $42.89 | — |
| July 17, 2026 | $42.94 | $42.96 | $42.90 | $42.90 | $42.90 | — |
| July 17, 2026 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 208.00 |
| July 17, 2026 | $42.97 | $43.00 | $42.97 | $42.99 | $42.99 | — |
| July 17, 2026 | $43.00 | $43.00 | $42.97 | $43.00 | $43.00 | — |
| July 17, 2026 | $43.00 | $43.03 | $42.95 | $42.97 | $42.97 | 2.00 |
| July 17, 2026 | $43.00 | $43.04 | $43.00 | $43.02 | $43.02 | — |
| July 17, 2026 | $43.02 | $43.02 | $43.00 | $43.00 | $43.00 | 748.00 |