Monolithic Power Systems, Inc.
MPWR · NASDAQ
Market closed$1,312.00$6.35 (+0.49%)After hours $1,311.47 · -0.04%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $1,311.47 | $1,311.47 | $1,311.47 | $1,311.47 | $1,311.47 | 1.00 |
| July 17, 2026 | $1,333.69 | $1,333.69 | $1,333.69 | $1,333.69 | $1,333.69 | 46.00 |
| July 17, 2026 | $1,315.00 | $1,315.00 | $1,315.00 | $1,315.00 | $1,315.00 | 1.00 |
| July 17, 2026 | $1,333.69 | $1,333.69 | $1,333.69 | $1,333.69 | $1,333.69 | 6.00 |
| July 17, 2026 | $1,323.76 | $1,323.76 | $1,323.76 | $1,323.76 | $1,323.76 | 172.00 |
| July 17, 2026 | $1,285.76 | $1,285.76 | $1,285.76 | $1,285.76 | $1,285.76 | 80.00 |
| July 17, 2026 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | 9.00 |
| July 17, 2026 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | 3.00 |
| July 17, 2026 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | 32.00 |
| July 17, 2026 | $1,306.00 | $1,306.00 | $1,306.00 | $1,306.00 | $1,306.00 | 307.00 |
| July 17, 2026 | $1,306.00 | $1,306.00 | $1,306.00 | $1,306.00 | $1,306.00 | 147.00 |
| July 17, 2026 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | 26.00 |
| July 17, 2026 | $1,310.50 | $1,313.40 | $1,310.50 | $1,313.40 | $1,313.40 | 105.00 |
| July 17, 2026 | $1,313.01 | $1,313.01 | $1,313.01 | $1,313.01 | $1,313.01 | 112.00 |
| July 17, 2026 | $1,317.19 | $1,317.19 | $1,317.19 | $1,317.19 | $1,317.19 | 445.00 |
| July 17, 2026 | $1,312.00 | $1,312.00 | $1,306.00 | $1,306.00 | $1,306.00 | 153.00 |
| July 17, 2026 | $1,311.89 | $1,311.89 | $1,311.89 | $1,311.89 | $1,311.89 | 162.00 |
| July 17, 2026 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | 161.00 |
| July 17, 2026 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | 118.00 |
| July 17, 2026 | $1,312.00 | $1,312.00 | $1,311.47 | $1,311.47 | $1,311.47 | 248.00 |
| July 17, 2026 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | 33.00 |
| July 17, 2026 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | 1.40K |
| July 17, 2026 | $1,306.48 | $1,307.97 | $1,306.48 | $1,307.97 | $1,307.97 | 632.00 |
| July 17, 2026 | $1,311.87 | $1,315.00 | $1,311.87 | $1,315.00 | $1,315.00 | 41.00 |
| July 17, 2026 | $1,306.48 | $1,306.48 | $1,306.48 | $1,306.48 | $1,306.48 | 5.00 |
| July 17, 2026 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | $1,312.00 | 241.14K |
| July 17, 2026 | $1,315.89 | $1,316.82 | $1,309.02 | $1,312.16 | $1,312.16 | 54.94K |
| July 17, 2026 | $1,315.04 | $1,316.80 | $1,314.19 | $1,316.06 | $1,316.06 | 11.53K |
| July 17, 2026 | $1,318.07 | $1,318.07 | $1,315.01 | $1,315.68 | $1,315.68 | 8.69K |
| July 17, 2026 | $1,318.89 | $1,319.64 | $1,317.20 | $1,318.53 | $1,318.53 | 6.81K |
| July 17, 2026 | $1,315.74 | $1,320.92 | $1,315.74 | $1,318.40 | $1,318.40 | 4.56K |
| July 17, 2026 | $1,313.68 | $1,315.73 | $1,312.45 | $1,315.73 | $1,315.73 | 4.40K |
| July 17, 2026 | $1,313.54 | $1,315.63 | $1,313.54 | $1,314.71 | $1,314.71 | 4.19K |
| July 17, 2026 | $1,316.82 | $1,318.12 | $1,314.93 | $1,314.93 | $1,314.93 | 3.79K |
| July 17, 2026 | $1,316.46 | $1,318.82 | $1,316.46 | $1,317.01 | $1,317.01 | 3.59K |
| July 17, 2026 | $1,319.00 | $1,319.87 | $1,316.46 | $1,316.46 | $1,316.46 | 4.54K |
| July 17, 2026 | $1,319.33 | $1,320.18 | $1,317.29 | $1,320.06 | $1,320.06 | 2.33K |
| July 17, 2026 | $1,318.88 | $1,320.10 | $1,317.91 | $1,319.40 | $1,319.40 | 2.77K |
| July 17, 2026 | $1,316.36 | $1,319.01 | $1,316.26 | $1,318.20 | $1,318.20 | 2.93K |
| July 17, 2026 | $1,318.27 | $1,318.27 | $1,313.80 | $1,315.46 | $1,315.46 | 3.60K |
| July 17, 2026 | $1,315.45 | $1,320.75 | $1,315.45 | $1,318.27 | $1,318.27 | 1.85K |
| July 17, 2026 | $1,316.95 | $1,320.00 | $1,315.45 | $1,315.45 | $1,315.45 | 5.16K |
| July 17, 2026 | $1,316.81 | $1,317.40 | $1,315.98 | $1,316.89 | $1,316.89 | 2.54K |
| July 17, 2026 | $1,314.42 | $1,316.44 | $1,308.38 | $1,316.44 | $1,316.44 | 2.64K |
| July 17, 2026 | $1,309.94 | $1,314.42 | $1,309.94 | $1,314.42 | $1,314.42 | 1.50K |
| July 17, 2026 | $1,307.49 | $1,309.93 | $1,306.99 | $1,306.99 | $1,306.99 | 2.83K |
| July 17, 2026 | $1,313.99 | $1,314.18 | $1,309.26 | $1,309.26 | $1,309.26 | 862.00 |
| July 17, 2026 | $1,317.18 | $1,317.18 | $1,314.25 | $1,315.32 | $1,315.32 | 1.59K |
| July 17, 2026 | $1,317.08 | $1,319.76 | $1,317.07 | $1,317.22 | $1,317.22 | 2.53K |
| July 17, 2026 | $1,313.07 | $1,317.79 | $1,312.94 | $1,317.05 | $1,317.05 | 3.70K |
| July 17, 2026 | $1,313.16 | $1,316.70 | $1,313.16 | $1,314.86 | $1,314.86 | 1.56K |
| July 17, 2026 | $1,319.19 | $1,319.19 | $1,315.17 | $1,315.17 | $1,315.17 | 1.06K |
| July 17, 2026 | $1,316.55 | $1,317.91 | $1,315.57 | $1,317.91 | $1,317.91 | 3.06K |
| July 17, 2026 | $1,317.08 | $1,317.64 | $1,313.79 | $1,317.64 | $1,317.64 | 5.43K |
| July 17, 2026 | $1,312.43 | $1,318.23 | $1,312.43 | $1,317.16 | $1,317.16 | 2.10K |
| July 17, 2026 | $1,314.27 | $1,318.43 | $1,312.39 | $1,314.97 | $1,314.97 | 4.12K |
| July 17, 2026 | $1,313.29 | $1,313.29 | $1,312.59 | $1,312.61 | $1,312.61 | 2.00K |
| July 17, 2026 | $1,310.02 | $1,314.28 | $1,310.02 | $1,312.36 | $1,312.36 | 4.25K |
| July 17, 2026 | $1,304.08 | $1,309.82 | $1,304.08 | $1,309.51 | $1,309.51 | 2.58K |
| July 17, 2026 | $1,301.27 | $1,304.52 | $1,301.27 | $1,303.72 | $1,303.72 | 1.39K |
| July 17, 2026 | $1,301.91 | $1,301.91 | $1,300.14 | $1,300.65 | $1,300.65 | 1.37K |
| July 17, 2026 | $1,303.64 | $1,305.19 | $1,301.81 | $1,301.81 | $1,301.81 | 1.81K |
| July 17, 2026 | $1,304.10 | $1,304.97 | $1,302.95 | $1,303.64 | $1,303.64 | 1.16K |
| July 17, 2026 | $1,303.33 | $1,304.24 | $1,301.44 | $1,302.72 | $1,302.72 | 1.12K |
| July 17, 2026 | $1,304.39 | $1,304.80 | $1,302.24 | $1,304.24 | $1,304.24 | 915.42 |
| July 17, 2026 | $1,303.41 | $1,304.33 | $1,301.56 | $1,304.33 | $1,304.33 | 1.95K |
| July 17, 2026 | $1,304.25 | $1,305.64 | $1,302.25 | $1,304.81 | $1,304.81 | 4.22K |
| July 17, 2026 | $1,301.27 | $1,304.27 | $1,301.27 | $1,304.26 | $1,304.26 | 2.17K |
| July 17, 2026 | $1,299.11 | $1,300.63 | $1,297.64 | $1,300.63 | $1,300.63 | 3.23K |
| July 17, 2026 | $1,300.92 | $1,301.45 | $1,297.89 | $1,298.95 | $1,298.95 | 1.90K |
| July 17, 2026 | $1,301.44 | $1,302.97 | $1,299.25 | $1,299.85 | $1,299.85 | 2.77K |
| July 17, 2026 | $1,302.29 | $1,302.46 | $1,299.48 | $1,300.67 | $1,300.67 | 1.90K |
| July 17, 2026 | $1,302.92 | $1,303.54 | $1,301.40 | $1,301.88 | $1,301.88 | 1.68K |
| July 17, 2026 | $1,304.28 | $1,304.28 | $1,302.90 | $1,302.92 | $1,302.92 | 1.44K |
| July 17, 2026 | $1,304.52 | $1,305.10 | $1,303.80 | $1,304.54 | $1,304.54 | 1.12K |
| July 17, 2026 | $1,307.88 | $1,307.88 | $1,305.77 | $1,305.94 | $1,305.94 | 1.94K |
| July 17, 2026 | $1,304.97 | $1,306.95 | $1,304.97 | $1,306.44 | $1,306.44 | 1.06K |
| July 17, 2026 | $1,307.42 | $1,307.89 | $1,305.14 | $1,305.60 | $1,305.60 | 1.24K |
| July 17, 2026 | $1,305.05 | $1,305.05 | $1,305.05 | $1,305.05 | $1,305.05 | 3.00 |
| July 17, 2026 | $1,310.36 | $1,311.19 | $1,307.29 | $1,307.29 | $1,307.29 | 1.64K |
| July 17, 2026 | $1,310.11 | $1,310.36 | $1,309.44 | $1,310.36 | $1,310.36 | 693.00 |
| July 17, 2026 | $1,309.53 | $1,312.53 | $1,309.48 | $1,310.11 | $1,310.11 | 909.00 |
| July 17, 2026 | $1,310.62 | $1,310.62 | $1,309.21 | $1,310.42 | $1,310.42 | 543.00 |
| July 17, 2026 | $1,311.26 | $1,311.35 | $1,310.69 | $1,310.69 | $1,310.69 | 814.00 |
| July 17, 2026 | $1,311.96 | $1,312.08 | $1,311.27 | $1,311.67 | $1,311.67 | 713.00 |
| July 17, 2026 | $1,313.12 | $1,313.90 | $1,311.56 | $1,312.89 | $1,312.89 | 1.20K |
| July 17, 2026 | $1,312.70 | $1,314.47 | $1,312.70 | $1,313.03 | $1,313.03 | 1.43K |
| July 17, 2026 | $1,313.00 | $1,314.60 | $1,313.00 | $1,314.60 | $1,314.60 | 276.00 |
| July 17, 2026 | $1,312.73 | $1,313.69 | $1,310.58 | $1,312.57 | $1,312.57 | 619.00 |
| July 17, 2026 | $1,312.44 | $1,313.03 | $1,312.03 | $1,312.73 | $1,312.73 | 871.00 |
| July 17, 2026 | $1,314.61 | $1,314.85 | $1,313.34 | $1,313.73 | $1,313.73 | 1.27K |
| July 17, 2026 | $1,311.51 | $1,314.13 | $1,310.45 | $1,314.13 | $1,314.13 | 641.00 |
| July 17, 2026 | $1,308.94 | $1,310.42 | $1,308.75 | $1,310.42 | $1,310.42 | 730.00 |
| July 17, 2026 | $1,308.19 | $1,309.26 | $1,306.76 | $1,309.26 | $1,309.26 | 764.00 |
| July 17, 2026 | $1,309.73 | $1,309.98 | $1,307.85 | $1,308.79 | $1,308.79 | 1.24K |
| July 17, 2026 | $1,308.33 | $1,308.37 | $1,307.92 | $1,308.37 | $1,308.37 | 392.00 |
| July 17, 2026 | $1,311.86 | $1,312.44 | $1,309.87 | $1,310.23 | $1,310.23 | 1.68K |
| July 17, 2026 | $1,308.65 | $1,312.14 | $1,308.65 | $1,312.14 | $1,312.14 | 1.67K |
| July 17, 2026 | $1,307.24 | $1,309.20 | $1,306.04 | $1,309.20 | $1,309.20 | 1.34K |
| July 17, 2026 | $1,305.42 | $1,306.91 | $1,305.41 | $1,306.91 | $1,306.91 | 1.72K |
| July 17, 2026 | $1,303.48 | $1,306.47 | $1,303.30 | $1,306.47 | $1,306.47 | 1.96K |
| July 17, 2026 | $1,302.48 | $1,305.19 | $1,302.48 | $1,304.35 | $1,304.35 | 974.00 |
| July 17, 2026 | $1,302.90 | $1,304.16 | $1,302.69 | $1,304.16 | $1,304.16 | 778.00 |
| July 17, 2026 | $1,305.36 | $1,305.66 | $1,303.09 | $1,303.98 | $1,303.98 | 467.00 |
| July 17, 2026 | $1,306.45 | $1,306.45 | $1,304.26 | $1,304.26 | $1,304.26 | 884.00 |
| July 17, 2026 | $1,309.00 | $1,309.00 | $1,306.33 | $1,306.33 | $1,306.33 | 1.26K |
| July 17, 2026 | $1,310.57 | $1,310.57 | $1,308.65 | $1,308.99 | $1,308.99 | 923.00 |
| July 17, 2026 | $1,312.02 | $1,312.40 | $1,312.02 | $1,312.40 | $1,312.40 | 862.00 |
| July 17, 2026 | $1,311.37 | $1,311.37 | $1,309.36 | $1,310.22 | $1,310.22 | 1.61K |
| July 17, 2026 | $1,312.42 | $1,312.42 | $1,312.42 | $1,312.42 | $1,312.42 | 976.00 |
| July 17, 2026 | $1,310.99 | $1,310.99 | $1,308.94 | $1,308.94 | $1,308.94 | 468.00 |
| July 17, 2026 | $1,308.64 | $1,310.86 | $1,308.64 | $1,310.86 | $1,310.86 | 307.00 |
| July 17, 2026 | $1,313.16 | $1,313.16 | $1,310.08 | $1,310.26 | $1,310.26 | 1.74K |
| July 17, 2026 | $1,316.87 | $1,316.89 | $1,313.76 | $1,313.76 | $1,313.76 | 536.00 |
| July 17, 2026 | $1,318.43 | $1,318.74 | $1,316.51 | $1,316.51 | $1,316.51 | 1.17K |
| July 17, 2026 | $1,314.52 | $1,317.57 | $1,314.40 | $1,316.99 | $1,316.99 | 1.75K |
| July 17, 2026 | $1,310.86 | $1,314.55 | $1,310.86 | $1,314.55 | $1,314.55 | 780.00 |
| July 17, 2026 | $1,310.85 | $1,310.85 | $1,309.32 | $1,310.00 | $1,310.00 | 435.00 |
| July 17, 2026 | $1,308.92 | $1,309.30 | $1,308.54 | $1,309.30 | $1,309.30 | 885.00 |
| July 17, 2026 | $1,308.54 | $1,309.74 | $1,307.96 | $1,309.12 | $1,309.12 | 457.00 |
| July 17, 2026 | $1,308.82 | $1,308.82 | $1,308.41 | $1,308.41 | $1,308.41 | 534.00 |
| July 17, 2026 | $1,311.55 | $1,311.55 | $1,309.32 | $1,310.77 | $1,310.77 | 1.25K |
| July 17, 2026 | $1,308.87 | $1,312.98 | $1,308.87 | $1,312.98 | $1,312.98 | 845.00 |
| July 17, 2026 | $1,307.86 | $1,309.23 | $1,307.86 | $1,309.23 | $1,309.23 | 550.00 |
| July 17, 2026 | $1,306.31 | $1,306.69 | $1,305.38 | $1,306.08 | $1,306.08 | 1.20K |
| July 17, 2026 | $1,307.74 | $1,308.17 | $1,305.42 | $1,308.17 | $1,308.17 | 1.88K |
| July 17, 2026 | $1,307.31 | $1,309.23 | $1,307.31 | $1,309.23 | $1,309.23 | 914.00 |
| July 17, 2026 | $1,306.87 | $1,308.45 | $1,305.70 | $1,306.91 | $1,306.91 | 922.00 |
| July 17, 2026 | $1,306.13 | $1,306.97 | $1,305.42 | $1,306.97 | $1,306.97 | 1.19K |
| July 17, 2026 | $1,308.61 | $1,310.45 | $1,308.54 | $1,309.07 | $1,309.07 | 1.66K |
| July 17, 2026 | $1,312.09 | $1,312.09 | $1,308.75 | $1,310.40 | $1,310.40 | 693.00 |
| July 17, 2026 | $1,314.07 | $1,314.07 | $1,310.81 | $1,310.81 | $1,310.81 | 1.02K |
| July 17, 2026 | $1,311.85 | $1,313.84 | $1,311.00 | $1,313.39 | $1,313.39 | 1.50K |
| July 17, 2026 | $1,311.81 | $1,311.84 | $1,311.81 | $1,311.84 | $1,311.84 | 449.00 |
| July 17, 2026 | $1,311.81 | $1,311.81 | $1,311.81 | $1,311.81 | $1,311.81 | 460.00 |
| July 17, 2026 | $1,313.32 | $1,314.16 | $1,311.80 | $1,311.80 | $1,311.80 | 886.00 |
| July 17, 2026 | $1,313.91 | $1,313.91 | $1,311.83 | $1,313.24 | $1,313.24 | 1.61K |
| July 17, 2026 | $1,317.40 | $1,317.40 | $1,315.28 | $1,316.36 | $1,316.36 | 2.93K |
| July 17, 2026 | $1,316.93 | $1,319.60 | $1,316.93 | $1,317.40 | $1,317.40 | 1.07K |
| July 17, 2026 | $1,316.92 | $1,316.93 | $1,315.83 | $1,316.93 | $1,316.93 | 392.00 |
| July 17, 2026 | $1,320.17 | $1,320.17 | $1,316.95 | $1,316.95 | $1,316.95 | 332.00 |
| July 17, 2026 | $1,319.95 | $1,319.95 | $1,319.13 | $1,319.82 | $1,319.82 | 639.00 |
| July 17, 2026 | $1,321.94 | $1,324.25 | $1,321.63 | $1,321.79 | $1,321.79 | 1.80K |
| July 17, 2026 | $1,321.74 | $1,322.58 | $1,320.97 | $1,321.33 | $1,321.33 | 3.02K |
| July 17, 2026 | $1,320.79 | $1,322.25 | $1,320.07 | $1,321.29 | $1,321.29 | 750.00 |
| July 17, 2026 | $1,319.16 | $1,320.56 | $1,317.74 | $1,318.68 | $1,318.68 | 1.35K |
| July 17, 2026 | $1,317.81 | $1,318.06 | $1,317.15 | $1,317.15 | $1,317.15 | 627.00 |
| July 17, 2026 | $1,319.19 | $1,319.19 | $1,317.02 | $1,317.23 | $1,317.23 | 1.33K |
| July 17, 2026 | $1,319.29 | $1,320.16 | $1,319.29 | $1,320.16 | $1,320.16 | 446.00 |
| July 17, 2026 | $1,321.07 | $1,321.07 | $1,320.23 | $1,320.23 | $1,320.23 | 1.39K |
| July 17, 2026 | $1,323.85 | $1,324.39 | $1,321.16 | $1,321.73 | $1,321.73 | 1.44K |
| July 17, 2026 | $1,324.39 | $1,325.00 | $1,324.18 | $1,324.99 | $1,324.99 | 465.00 |
| July 17, 2026 | $1,325.61 | $1,326.82 | $1,324.17 | $1,324.17 | $1,324.17 | 919.00 |
| July 17, 2026 | $1,325.70 | $1,326.40 | $1,324.38 | $1,325.97 | $1,325.97 | 1.24K |
| July 17, 2026 | $1,323.72 | $1,325.80 | $1,323.72 | $1,325.80 | $1,325.80 | 477.00 |
| July 17, 2026 | $1,328.14 | $1,328.16 | $1,324.65 | $1,324.65 | $1,324.65 | 1.08K |
| July 17, 2026 | $1,327.68 | $1,329.25 | $1,326.32 | $1,329.25 | $1,329.25 | 1.23K |
| July 17, 2026 | $1,328.06 | $1,328.84 | $1,327.82 | $1,327.82 | $1,327.82 | 381.00 |
| July 17, 2026 | $1,324.26 | $1,325.66 | $1,323.32 | $1,325.66 | $1,325.66 | 723.00 |
| July 17, 2026 | $1,328.58 | $1,328.58 | $1,324.56 | $1,324.56 | $1,324.56 | 1.20K |
| July 17, 2026 | $1,327.21 | $1,328.84 | $1,327.21 | $1,328.53 | $1,328.53 | 787.00 |
| July 17, 2026 | $1,328.18 | $1,328.18 | $1,326.23 | $1,327.92 | $1,327.92 | 705.00 |
| July 17, 2026 | $1,325.68 | $1,326.79 | $1,325.55 | $1,325.55 | $1,325.55 | 509.00 |
| July 17, 2026 | $1,327.46 | $1,327.47 | $1,324.93 | $1,326.68 | $1,326.68 | 1.42K |
| July 17, 2026 | $1,326.86 | $1,328.32 | $1,326.01 | $1,328.32 | $1,328.32 | 886.00 |
| July 17, 2026 | $1,329.72 | $1,329.72 | $1,327.00 | $1,327.00 | $1,327.00 | 610.00 |
| July 17, 2026 | $1,332.64 | $1,333.45 | $1,331.20 | $1,331.20 | $1,331.20 | 1.34K |
| July 17, 2026 | $1,330.03 | $1,332.36 | $1,330.03 | $1,330.39 | $1,330.39 | 611.00 |
| July 17, 2026 | $1,331.09 | $1,331.53 | $1,329.11 | $1,329.11 | $1,329.11 | 1.36K |
| July 17, 2026 | $1,330.58 | $1,330.73 | $1,329.27 | $1,330.41 | $1,330.41 | 1.77K |
| July 17, 2026 | $1,334.81 | $1,334.81 | $1,329.55 | $1,330.57 | $1,330.57 | 1.41K |
| July 17, 2026 | $1,337.40 | $1,337.40 | $1,334.46 | $1,334.46 | $1,334.46 | 1.17K |
| July 17, 2026 | $1,336.70 | $1,337.97 | $1,336.70 | $1,337.40 | $1,337.40 | 545.00 |
| July 17, 2026 | $1,336.58 | $1,336.65 | $1,336.28 | $1,336.42 | $1,336.42 | 1.13K |
| July 17, 2026 | $1,338.05 | $1,338.05 | $1,336.51 | $1,337.18 | $1,337.18 | 812.00 |
| July 17, 2026 | $1,337.89 | $1,338.64 | $1,337.20 | $1,337.20 | $1,337.20 | 1.74K |
| July 17, 2026 | $1,338.05 | $1,338.05 | $1,337.38 | $1,337.66 | $1,337.66 | 836.00 |
| July 17, 2026 | $1,339.89 | $1,339.89 | $1,338.19 | $1,338.19 | $1,338.19 | 1.09K |
| July 17, 2026 | $1,339.12 | $1,339.20 | $1,338.61 | $1,339.20 | $1,339.20 | 1.39K |
| July 17, 2026 | $1,338.62 | $1,340.05 | $1,338.62 | $1,340.05 | $1,340.05 | 954.00 |
| July 17, 2026 | $1,337.35 | $1,339.13 | $1,337.35 | $1,338.63 | $1,338.63 | 1.38K |
| July 17, 2026 | $1,336.63 | $1,337.17 | $1,336.54 | $1,337.02 | $1,337.02 | 1.45K |
| July 17, 2026 | $1,336.08 | $1,337.19 | $1,336.08 | $1,337.19 | $1,337.19 | 902.00 |
| July 17, 2026 | $1,336.08 | $1,336.43 | $1,334.95 | $1,336.43 | $1,336.43 | 872.00 |
| July 17, 2026 | $1,336.96 | $1,337.37 | $1,334.42 | $1,334.42 | $1,334.42 | 2.30K |
| July 17, 2026 | $1,337.92 | $1,337.92 | $1,336.10 | $1,337.33 | $1,337.33 | 1.51K |
| July 17, 2026 | $1,341.01 | $1,341.01 | $1,338.26 | $1,338.26 | $1,338.26 | 1.49K |
| July 17, 2026 | $1,340.11 | $1,340.73 | $1,339.96 | $1,340.32 | $1,340.32 | 2.32K |
| July 17, 2026 | $1,341.25 | $1,341.25 | $1,341.25 | $1,341.25 | $1,341.25 | 518.00 |
| July 17, 2026 | $1,338.43 | $1,341.46 | $1,338.43 | $1,341.46 | $1,341.46 | 819.00 |
| July 17, 2026 | $1,335.92 | $1,339.02 | $1,335.68 | $1,338.14 | $1,338.14 | 2.49K |
| July 17, 2026 | $1,336.08 | $1,337.77 | $1,336.08 | $1,337.77 | $1,337.77 | 1.18K |
| July 17, 2026 | $1,337.39 | $1,337.39 | $1,336.92 | $1,336.92 | $1,336.92 | 820.00 |
| July 17, 2026 | $1,338.70 | $1,340.04 | $1,338.09 | $1,340.04 | $1,340.04 | 193.00 |
| July 17, 2026 | $1,341.19 | $1,341.88 | $1,338.72 | $1,338.72 | $1,338.72 | 1.82K |
| July 17, 2026 | $1,339.81 | $1,341.32 | $1,339.81 | $1,341.19 | $1,341.19 | 1.63K |
| July 17, 2026 | $1,339.98 | $1,340.76 | $1,339.59 | $1,340.76 | $1,340.76 | 2.23K |
| July 17, 2026 | $1,340.95 | $1,342.37 | $1,340.95 | $1,342.37 | $1,342.37 | 545.00 |
| July 17, 2026 | $1,338.76 | $1,342.60 | $1,338.76 | $1,342.60 | $1,342.60 | 643.00 |
| July 17, 2026 | $1,337.80 | $1,339.13 | $1,337.80 | $1,338.90 | $1,338.90 | 1.69K |
| July 17, 2026 | $1,336.33 | $1,338.64 | $1,336.16 | $1,337.70 | $1,337.70 | 2.34K |
| July 17, 2026 | $1,333.31 | $1,336.43 | $1,333.31 | $1,335.17 | $1,335.17 | 1.57K |
| July 17, 2026 | $1,333.35 | $1,333.35 | $1,333.29 | $1,333.30 | $1,333.30 | 122.00 |
| July 17, 2026 | $1,333.46 | $1,333.46 | $1,331.48 | $1,331.59 | $1,331.59 | 2.02K |
| July 17, 2026 | $1,333.46 | $1,333.46 | $1,333.46 | $1,333.46 | $1,333.46 | 1.30K |
| July 17, 2026 | $1,327.96 | $1,330.87 | $1,326.98 | $1,330.87 | $1,330.87 | 1.07K |
| July 17, 2026 | $1,328.82 | $1,329.00 | $1,328.11 | $1,328.35 | $1,328.35 | 1.23K |
| July 17, 2026 | $1,327.03 | $1,327.49 | $1,325.33 | $1,326.72 | $1,326.72 | 1.27K |
| July 17, 2026 | $1,328.48 | $1,328.54 | $1,328.25 | $1,328.54 | $1,328.54 | 891.00 |
| July 17, 2026 | $1,328.57 | $1,329.37 | $1,328.48 | $1,329.37 | $1,329.37 | 995.00 |
| July 17, 2026 | $1,331.46 | $1,331.61 | $1,330.44 | $1,330.62 | $1,330.62 | 838.00 |
| July 17, 2026 | $1,327.80 | $1,330.67 | $1,327.22 | $1,330.67 | $1,330.67 | 1.77K |
| July 17, 2026 | $1,329.87 | $1,329.87 | $1,328.90 | $1,328.90 | $1,328.90 | 262.00 |
| July 17, 2026 | $1,333.44 | $1,333.44 | $1,327.99 | $1,327.99 | $1,327.99 | 1.40K |
| July 17, 2026 | $1,329.05 | $1,332.75 | $1,329.05 | $1,332.75 | $1,332.75 | 772.00 |
| July 17, 2026 | $1,328.25 | $1,329.30 | $1,328.08 | $1,328.08 | $1,328.08 | 1.50K |
| July 17, 2026 | $1,327.95 | $1,329.04 | $1,326.60 | $1,327.83 | $1,327.83 | 2.39K |
| July 17, 2026 | $1,329.01 | $1,329.01 | $1,328.17 | $1,328.66 | $1,328.66 | 909.00 |
| July 17, 2026 | $1,329.00 | $1,330.00 | $1,328.81 | $1,330.00 | $1,330.00 | 1.30K |
| July 17, 2026 | $1,324.93 | $1,327.75 | $1,324.93 | $1,327.65 | $1,327.65 | 1.87K |
| July 17, 2026 | $1,324.98 | $1,326.67 | $1,324.84 | $1,326.67 | $1,326.67 | 829.00 |
| July 17, 2026 | $1,322.47 | $1,323.49 | $1,322.47 | $1,323.23 | $1,323.23 | 937.00 |
| July 17, 2026 | $1,319.70 | $1,322.39 | $1,319.70 | $1,322.03 | $1,322.03 | 544.00 |
| July 17, 2026 | $1,319.99 | $1,320.21 | $1,319.99 | $1,320.21 | $1,320.21 | 349.00 |
| July 17, 2026 | $1,317.23 | $1,318.00 | $1,317.23 | $1,318.00 | $1,318.00 | 162.00 |
| July 17, 2026 | $1,321.26 | $1,321.26 | $1,315.87 | $1,317.75 | $1,317.75 | 886.00 |
| July 17, 2026 | $1,321.34 | $1,323.00 | $1,320.25 | $1,321.52 | $1,321.52 | 1.47K |
| July 17, 2026 | $1,319.57 | $1,319.57 | $1,319.17 | $1,319.19 | $1,319.19 | 43.00 |
| July 17, 2026 | $1,320.29 | $1,320.29 | $1,319.16 | $1,319.59 | $1,319.59 | 1.12K |
| July 17, 2026 | $1,321.79 | $1,323.84 | $1,321.56 | $1,321.56 | $1,321.56 | 5.02K |
| July 17, 2026 | $1,321.16 | $1,321.84 | $1,321.16 | $1,321.55 | $1,321.55 | 1.21K |
| July 17, 2026 | $1,320.04 | $1,320.04 | $1,318.59 | $1,319.87 | $1,319.87 | 1.87K |
| July 17, 2026 | $1,318.85 | $1,320.16 | $1,318.85 | $1,319.38 | $1,319.38 | 1.30K |
| July 17, 2026 | $1,318.21 | $1,318.21 | $1,318.20 | $1,318.20 | $1,318.20 | 213.00 |
| July 17, 2026 | $1,319.85 | $1,319.85 | $1,317.23 | $1,318.21 | $1,318.21 | 279.00 |
| July 17, 2026 | $1,315.81 | $1,321.89 | $1,315.80 | $1,317.03 | $1,317.03 | 2.01K |
| July 17, 2026 | $1,317.13 | $1,318.32 | $1,315.80 | $1,315.80 | $1,315.80 | 880.00 |
| July 17, 2026 | $1,318.32 | $1,318.74 | $1,317.84 | $1,317.84 | $1,317.84 | 905.00 |
| July 17, 2026 | $1,317.10 | $1,320.80 | $1,317.10 | $1,320.80 | $1,320.80 | 1.71K |
| July 17, 2026 | $1,313.66 | $1,314.98 | $1,313.66 | $1,314.98 | $1,314.98 | 351.00 |
| July 17, 2026 | $1,312.58 | $1,314.99 | $1,312.58 | $1,314.99 | $1,314.99 | 2.08K |
| July 17, 2026 | $1,314.22 | $1,316.26 | $1,312.80 | $1,312.93 | $1,312.93 | 2.35K |
| July 17, 2026 | $1,314.60 | $1,314.95 | $1,312.93 | $1,314.95 | $1,314.95 | 326.00 |
| July 17, 2026 | $1,313.86 | $1,316.15 | $1,313.24 | $1,315.03 | $1,315.03 | 1.05K |
| July 17, 2026 | $1,319.75 | $1,319.83 | $1,314.94 | $1,315.00 | $1,315.00 | 2.40K |
| July 17, 2026 | $1,321.57 | $1,321.58 | $1,319.76 | $1,319.76 | $1,319.76 | 1.45K |
| July 17, 2026 | $1,322.21 | $1,322.21 | $1,321.56 | $1,321.57 | $1,321.57 | 362.00 |
| July 17, 2026 | $1,320.20 | $1,322.42 | $1,319.41 | $1,321.57 | $1,321.57 | 1.58K |
| July 17, 2026 | $1,320.68 | $1,321.77 | $1,319.88 | $1,320.13 | $1,320.13 | 4.03K |
| July 17, 2026 | $1,324.13 | $1,324.35 | $1,322.75 | $1,322.75 | $1,322.75 | 917.00 |
| July 17, 2026 | $1,325.96 | $1,326.14 | $1,321.47 | $1,321.97 | $1,321.97 | 1.05K |
| July 17, 2026 | $1,322.92 | $1,325.51 | $1,322.79 | $1,323.70 | $1,323.70 | 1.37K |
| July 17, 2026 | $1,320.32 | $1,323.90 | $1,320.32 | $1,321.82 | $1,321.82 | 2.87K |
| July 17, 2026 | $1,318.47 | $1,321.09 | $1,318.14 | $1,319.69 | $1,319.69 | 525.00 |
| July 17, 2026 | $1,324.17 | $1,324.17 | $1,320.34 | $1,320.54 | $1,320.54 | 1.95K |
| July 17, 2026 | $1,319.61 | $1,325.00 | $1,319.61 | $1,322.92 | $1,322.92 | 1.71K |
| July 17, 2026 | $1,313.71 | $1,319.76 | $1,313.71 | $1,319.76 | $1,319.76 | 4.20K |
| July 17, 2026 | $1,312.89 | $1,315.00 | $1,312.89 | $1,313.71 | $1,313.71 | 831.00 |
| July 17, 2026 | $1,312.03 | $1,314.67 | $1,312.03 | $1,313.79 | $1,313.79 | 3.20K |
| July 17, 2026 | $1,308.87 | $1,310.91 | $1,308.87 | $1,309.88 | $1,309.88 | 467.00 |
| July 17, 2026 | $1,308.59 | $1,312.84 | $1,308.43 | $1,311.28 | $1,311.28 | 319.00 |
| July 17, 2026 | $1,308.34 | $1,311.52 | $1,307.74 | $1,310.91 | $1,310.91 | 1.14K |
| July 17, 2026 | $1,311.90 | $1,311.90 | $1,304.96 | $1,307.69 | $1,307.69 | 1.06K |
| July 17, 2026 | $1,311.87 | $1,313.00 | $1,310.26 | $1,311.93 | $1,311.93 | 620.00 |
| July 17, 2026 | $1,314.76 | $1,314.76 | $1,309.93 | $1,310.01 | $1,310.01 | 1.66K |
| July 17, 2026 | $1,310.18 | $1,316.97 | $1,309.99 | $1,315.86 | $1,315.86 | 1.50K |
| July 17, 2026 | $1,312.05 | $1,312.73 | $1,311.39 | $1,311.39 | $1,311.39 | 902.00 |
| July 17, 2026 | $1,307.25 | $1,311.19 | $1,306.24 | $1,309.46 | $1,309.46 | 2.37K |
| July 17, 2026 | $1,312.17 | $1,312.17 | $1,308.71 | $1,310.09 | $1,310.09 | 1.87K |
| July 17, 2026 | $1,307.43 | $1,311.97 | $1,307.43 | $1,311.06 | $1,311.06 | 1.02K |
| July 17, 2026 | $1,303.27 | $1,306.35 | $1,303.27 | $1,306.28 | $1,306.28 | 1.35K |
| July 17, 2026 | $1,298.74 | $1,301.23 | $1,297.84 | $1,301.23 | $1,301.23 | 655.00 |
| July 17, 2026 | $1,297.23 | $1,299.19 | $1,296.25 | $1,299.19 | $1,299.19 | 494.00 |
| July 17, 2026 | $1,295.01 | $1,298.13 | $1,295.01 | $1,298.13 | $1,298.13 | 654.00 |
| July 17, 2026 | $1,293.09 | $1,293.09 | $1,293.09 | $1,293.09 | $1,293.09 | 233.00 |
| July 17, 2026 | $1,296.66 | $1,296.66 | $1,293.08 | $1,293.08 | $1,293.08 | 739.00 |
| July 17, 2026 | $1,291.14 | $1,295.99 | $1,291.14 | $1,295.99 | $1,295.99 | 1.04K |
| July 17, 2026 | $1,294.20 | $1,294.27 | $1,292.35 | $1,292.35 | $1,292.35 | 227.00 |
| July 17, 2026 | $1,292.34 | $1,294.17 | $1,292.34 | $1,293.01 | $1,293.01 | 667.00 |
| July 17, 2026 | $1,290.85 | $1,291.15 | $1,290.02 | $1,290.16 | $1,290.16 | 1.27K |
| July 17, 2026 | $1,287.85 | $1,289.48 | $1,286.76 | $1,288.14 | $1,288.14 | 1.20K |
| July 17, 2026 | $1,286.32 | $1,288.95 | $1,285.40 | $1,287.80 | $1,287.80 | 660.00 |
| July 17, 2026 | $1,284.67 | $1,284.67 | $1,284.54 | $1,284.54 | $1,284.54 | 116.00 |
| July 17, 2026 | $1,287.69 | $1,287.69 | $1,283.51 | $1,285.23 | $1,285.23 | 1.15K |
| July 17, 2026 | $1,290.83 | $1,290.83 | $1,285.73 | $1,287.69 | $1,287.69 | 1.13K |
| July 17, 2026 | $1,291.69 | $1,294.27 | $1,291.69 | $1,292.85 | $1,292.85 | 1.43K |
| July 17, 2026 | $1,291.56 | $1,292.80 | $1,290.58 | $1,292.80 | $1,292.80 | 557.00 |
| July 17, 2026 | $1,287.64 | $1,292.00 | $1,286.04 | $1,290.93 | $1,290.93 | 987.00 |
| July 17, 2026 | $1,285.17 | $1,289.98 | $1,285.17 | $1,288.74 | $1,288.74 | 687.00 |
| July 17, 2026 | $1,282.53 | $1,287.75 | $1,282.53 | $1,285.38 | $1,285.38 | 1.49K |
| July 17, 2026 | $1,279.49 | $1,281.78 | $1,277.18 | $1,281.24 | $1,281.24 | 1.65K |
| July 17, 2026 | $1,281.52 | $1,282.00 | $1,280.93 | $1,280.93 | $1,280.93 | 781.00 |
| July 17, 2026 | $1,280.16 | $1,281.31 | $1,278.80 | $1,280.50 | $1,280.50 | 536.00 |
| July 17, 2026 | $1,276.94 | $1,279.88 | $1,272.45 | $1,279.88 | $1,279.88 | 2.10K |
| July 17, 2026 | $1,277.82 | $1,277.82 | $1,276.39 | $1,276.39 | $1,276.39 | 509.00 |
| July 17, 2026 | $1,275.93 | $1,279.67 | $1,275.73 | $1,278.73 | $1,278.73 | 1.25K |
| July 17, 2026 | $1,278.08 | $1,278.45 | $1,277.83 | $1,278.45 | $1,278.45 | 1.08K |
| July 17, 2026 | $1,276.60 | $1,276.60 | $1,276.60 | $1,276.60 | $1,276.60 | 123.00 |
| July 17, 2026 | $1,276.59 | $1,276.59 | $1,273.77 | $1,274.94 | $1,274.94 | 327.00 |
| July 17, 2026 | $1,273.95 | $1,276.52 | $1,273.92 | $1,276.52 | $1,276.52 | 2.03K |