MaxLinear, Inc.
MXL · NASDAQ
Market closed$71.84$-2.56 (-3.44%)After hours $71.11 · -1.02%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $71.11 | $71.11 | $71.11 | $71.11 | $71.11 | 15.00 |
| July 17, 2026 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 549.00 |
| July 17, 2026 | $71.52 | $71.52 | $71.42 | $71.42 | $71.42 | 190.00 |
| July 17, 2026 | $71.12 | $71.12 | $71.12 | $71.12 | $71.12 | 119.00 |
| July 17, 2026 | $71.00 | $71.52 | $71.00 | $71.52 | $71.52 | 275.00 |
| July 17, 2026 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 549.00 |
| July 17, 2026 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 114.00 |
| July 17, 2026 | $71.53 | $71.53 | $71.53 | $71.53 | $71.53 | 2.00 |
| July 17, 2026 | $71.83 | $72.00 | $71.70 | $71.70 | $71.70 | 562.00 |
| July 17, 2026 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 10.00 |
| July 17, 2026 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 3.00 |
| July 17, 2026 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 36.00 |
| July 17, 2026 | $71.84 | $72.00 | $71.84 | $72.00 | $72.00 | 182.00 |
| July 17, 2026 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 195.00 |
| July 17, 2026 | $71.38 | $71.38 | $71.38 | $71.38 | $71.38 | 14.00 |
| July 17, 2026 | $71.80 | $71.80 | $71.80 | $71.80 | $71.80 | 400.00 |
| July 17, 2026 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 50.00 |
| July 17, 2026 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 1.00 |
| July 17, 2026 | $72.39 | $72.39 | $71.90 | $71.90 | $71.90 | 159.00 |
| July 17, 2026 | $71.54 | $71.54 | $71.00 | $71.00 | $71.00 | 91.00 |
| July 17, 2026 | $71.74 | $71.74 | $71.00 | $71.00 | $71.00 | 120.00 |
| July 17, 2026 | $71.88 | $71.88 | $71.88 | $71.88 | $71.88 | 10.00 |
| July 17, 2026 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | 2.00 |
| July 17, 2026 | $71.88 | $71.88 | $71.88 | $71.88 | $71.88 | 60.00 |
| July 17, 2026 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 33.00 |
| July 17, 2026 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | 127.00 |
| July 17, 2026 | $71.88 | $71.88 | $71.88 | $71.88 | $71.88 | 1.00 |
| July 17, 2026 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 138.00 |
| July 17, 2026 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 499.00 |
| July 17, 2026 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 1.00 |
| July 17, 2026 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 147.00 |
| July 17, 2026 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 14.00 |
| July 17, 2026 | $72.39 | $72.39 | $72.39 | $72.39 | $72.39 | — |
| July 17, 2026 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 300.00 |
| July 17, 2026 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 150.00 |
| July 17, 2026 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 160.00 |
| July 17, 2026 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 80.00 |
| July 17, 2026 | $72.32 | $72.32 | $72.32 | $72.32 | $72.32 | 11.00 |
| July 17, 2026 | $71.86 | $71.86 | $71.86 | $71.86 | $71.86 | 180.00 |
| July 17, 2026 | $71.96 | $71.96 | $71.96 | $71.96 | $71.96 | 180.00 |
| July 17, 2026 | $72.14 | $72.14 | $72.14 | $72.14 | $72.14 | 180.00 |
| July 17, 2026 | $72.13 | $72.13 | $72.13 | $72.13 | $72.13 | 133.00 |
| July 17, 2026 | $72.14 | $72.14 | $72.14 | $72.14 | $72.14 | 5.00 |
| July 17, 2026 | $72.14 | $72.14 | $72.14 | $72.14 | $72.14 | 124.00 |
| July 17, 2026 | $71.78 | $71.78 | $71.50 | $71.50 | $71.50 | 89.00 |
| July 17, 2026 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 83.00 |
| July 17, 2026 | $72.30 | $72.30 | $72.30 | $72.30 | $72.30 | 158.00 |
| July 17, 2026 | $71.84 | $71.84 | $71.36 | $71.36 | $71.36 | 42.00 |
| July 17, 2026 | $72.30 | $72.30 | $72.30 | $72.30 | $72.30 | 6.00 |
| July 17, 2026 | $71.29 | $72.00 | $71.29 | $72.00 | $72.00 | 173.00 |
| July 17, 2026 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 160.00 |
| July 17, 2026 | $72.34 | $72.34 | $72.31 | $72.31 | $72.31 | 1.23K |
| July 17, 2026 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 838.00 |
| July 17, 2026 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 131.00 |
| July 17, 2026 | $72.12 | $72.12 | $72.12 | $72.12 | $72.12 | 111.00 |
| July 17, 2026 | $71.84 | $71.86 | $71.51 | $71.86 | $71.86 | 3.20K |
| July 17, 2026 | $71.58 | $71.58 | $71.58 | $71.58 | $71.58 | 1.11K |
| July 17, 2026 | $71.38 | $71.38 | $71.38 | $71.38 | $71.38 | 27.00 |
| July 17, 2026 | $71.83 | $71.83 | $71.65 | $71.82 | $71.82 | 864.00 |
| July 17, 2026 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 298.54K |
| July 17, 2026 | $71.69 | $71.82 | $71.56 | $71.81 | $71.81 | 101.80K |
| July 17, 2026 | $71.79 | $71.85 | $71.58 | $71.69 | $71.69 | 61.20K |
| July 17, 2026 | $72.25 | $72.25 | $71.66 | $71.80 | $71.80 | 39.07K |
| July 17, 2026 | $72.32 | $72.47 | $72.22 | $72.28 | $72.28 | 27.30K |
| July 17, 2026 | $72.36 | $72.39 | $72.24 | $72.32 | $72.32 | 22.16K |
| July 17, 2026 | $72.26 | $72.44 | $72.14 | $72.43 | $72.43 | 30.95K |
| July 17, 2026 | $72.14 | $72.26 | $72.12 | $72.25 | $72.25 | 13.30K |
| July 17, 2026 | $72.27 | $72.34 | $72.17 | $72.17 | $72.17 | 18.99K |
| July 17, 2026 | $72.10 | $72.34 | $72.10 | $72.28 | $72.28 | 18.09K |
| July 17, 2026 | $72.22 | $72.32 | $72.11 | $72.13 | $72.13 | 17.54K |
| July 17, 2026 | $72.29 | $72.30 | $72.17 | $72.27 | $72.27 | 11.72K |
| July 17, 2026 | $72.27 | $72.36 | $72.20 | $72.36 | $72.36 | 7.47K |
| July 17, 2026 | $72.19 | $72.31 | $72.19 | $72.27 | $72.27 | 7.95K |
| July 17, 2026 | $72.33 | $72.33 | $72.08 | $72.14 | $72.14 | 8.25K |
| July 17, 2026 | $72.25 | $72.51 | $72.16 | $72.33 | $72.33 | 10.75K |
| July 17, 2026 | $72.10 | $72.36 | $72.10 | $72.31 | $72.31 | 15.80K |
| July 17, 2026 | $72.19 | $72.23 | $72.11 | $72.15 | $72.15 | 10.66K |
| July 17, 2026 | $72.39 | $72.43 | $72.04 | $72.19 | $72.19 | 15.63K |
| July 17, 2026 | $72.18 | $72.39 | $72.17 | $72.39 | $72.39 | 4.73K |
| July 17, 2026 | $72.10 | $72.15 | $71.99 | $72.11 | $72.11 | 6.64K |
| July 17, 2026 | $72.46 | $72.46 | $72.13 | $72.14 | $72.14 | 3.73K |
| July 17, 2026 | $72.75 | $72.75 | $72.46 | $72.46 | $72.46 | 9.18K |
| July 17, 2026 | $72.64 | $72.81 | $72.64 | $72.75 | $72.75 | 7.15K |
| July 17, 2026 | $72.46 | $72.65 | $72.39 | $72.65 | $72.65 | 9.24K |
| July 17, 2026 | $72.65 | $72.69 | $72.51 | $72.51 | $72.51 | 9.83K |
| July 17, 2026 | $72.81 | $72.89 | $72.74 | $72.74 | $72.74 | 5.45K |
| July 17, 2026 | $72.83 | $72.85 | $72.67 | $72.74 | $72.74 | 6.44K |
| July 17, 2026 | $72.79 | $72.84 | $72.69 | $72.79 | $72.79 | 5.37K |
| July 17, 2026 | $72.83 | $73.06 | $72.81 | $72.89 | $72.89 | 14.53K |
| July 17, 2026 | $72.71 | $73.29 | $72.62 | $72.92 | $72.92 | 20.86K |
| July 17, 2026 | $72.67 | $72.79 | $72.63 | $72.66 | $72.66 | 8.67K |
| July 17, 2026 | $72.53 | $72.67 | $72.52 | $72.66 | $72.66 | 4.30K |
| July 17, 2026 | $72.32 | $72.50 | $72.32 | $72.47 | $72.47 | 4.97K |
| July 17, 2026 | $72.21 | $72.32 | $72.18 | $72.27 | $72.27 | 8.63K |
| July 17, 2026 | $72.41 | $72.41 | $72.15 | $72.15 | $72.15 | 5.36K |
| July 17, 2026 | $72.54 | $72.54 | $72.42 | $72.49 | $72.49 | 1.90K |
| July 17, 2026 | $72.41 | $72.58 | $72.39 | $72.49 | $72.49 | 16.86K |
| July 17, 2026 | $72.40 | $72.44 | $72.30 | $72.35 | $72.35 | 5.92K |
| July 17, 2026 | $72.52 | $72.52 | $72.42 | $72.42 | $72.42 | 7.79K |
| July 17, 2026 | $72.42 | $72.44 | $72.25 | $72.44 | $72.44 | 7.53K |
| July 17, 2026 | $72.38 | $72.50 | $72.38 | $72.46 | $72.46 | 3.99K |
| July 17, 2026 | $72.32 | $72.54 | $72.31 | $72.36 | $72.36 | 8.48K |
| July 17, 2026 | $72.09 | $72.21 | $72.02 | $72.21 | $72.21 | 5.41K |
| July 17, 2026 | $72.01 | $72.22 | $71.99 | $71.99 | $71.99 | 9.17K |
| July 17, 2026 | $71.82 | $72.05 | $71.80 | $72.01 | $72.01 | 24.73K |
| July 17, 2026 | $72.00 | $72.00 | $71.82 | $71.82 | $71.82 | 4.09K |
| July 17, 2026 | $72.08 | $72.14 | $71.86 | $71.86 | $71.86 | 9.78K |
| July 17, 2026 | $72.28 | $72.34 | $72.18 | $72.20 | $72.20 | 12.22K |
| July 17, 2026 | $72.47 | $72.49 | $72.34 | $72.34 | $72.34 | 2.55K |
| July 17, 2026 | $72.32 | $72.40 | $72.11 | $72.40 | $72.40 | 23.85K |
| July 17, 2026 | $71.89 | $72.32 | $71.89 | $72.32 | $72.32 | 24.06K |
| July 17, 2026 | $72.17 | $72.17 | $71.82 | $71.85 | $71.85 | 14.60K |
| July 17, 2026 | $72.17 | $72.26 | $72.17 | $72.17 | $72.17 | 3.28K |
| July 17, 2026 | $72.18 | $72.25 | $72.13 | $72.16 | $72.16 | 6.01K |
| July 17, 2026 | $72.13 | $72.22 | $72.04 | $72.20 | $72.20 | 5.07K |
| July 17, 2026 | $72.22 | $72.26 | $72.14 | $72.14 | $72.14 | 3.43K |
| July 17, 2026 | $72.23 | $72.23 | $72.01 | $72.18 | $72.18 | 7.93K |
| July 17, 2026 | $72.25 | $72.28 | $72.21 | $72.23 | $72.23 | 4.76K |
| July 17, 2026 | $72.24 | $72.26 | $72.11 | $72.11 | $72.11 | 5.06K |
| July 17, 2026 | $72.32 | $72.36 | $72.25 | $72.36 | $72.36 | 1.92K |
| July 17, 2026 | $72.26 | $72.49 | $72.18 | $72.33 | $72.33 | 9.25K |
| July 17, 2026 | $72.25 | $72.33 | $72.25 | $72.29 | $72.29 | 3.18K |
| July 17, 2026 | $72.06 | $72.18 | $71.94 | $72.18 | $72.18 | 10.83K |
| July 17, 2026 | $72.03 | $72.11 | $72.03 | $72.06 | $72.06 | 3.26K |
| July 17, 2026 | $72.13 | $72.14 | $72.03 | $72.04 | $72.04 | 4.08K |
| July 17, 2026 | $72.00 | $72.11 | $72.00 | $72.11 | $72.11 | 4.07K |
| July 17, 2026 | $71.90 | $72.01 | $71.84 | $71.94 | $71.94 | 4.23K |
| July 17, 2026 | $71.89 | $71.90 | $71.84 | $71.84 | $71.84 | 1.57K |
| July 17, 2026 | $71.86 | $72.00 | $71.86 | $72.00 | $72.00 | 1.60K |
| July 17, 2026 | $71.81 | $71.86 | $71.75 | $71.86 | $71.86 | 5.33K |
| July 17, 2026 | $71.90 | $71.97 | $71.85 | $71.85 | $71.85 | 2.27K |
| July 17, 2026 | $72.03 | $72.09 | $71.79 | $71.90 | $71.90 | 14.44K |
| July 17, 2026 | $71.94 | $72.03 | $71.89 | $72.03 | $72.03 | 3.04K |
| July 17, 2026 | $71.85 | $71.87 | $71.75 | $71.87 | $71.87 | 4.90K |
| July 17, 2026 | $71.73 | $71.89 | $71.64 | $71.85 | $71.85 | 5.91K |
| July 17, 2026 | $71.59 | $71.73 | $71.51 | $71.66 | $71.66 | 6.89K |
| July 17, 2026 | $71.61 | $71.64 | $71.57 | $71.59 | $71.59 | 3.31K |
| July 17, 2026 | $71.74 | $71.75 | $71.60 | $71.60 | $71.60 | 5.11K |
| July 17, 2026 | $71.69 | $71.74 | $71.69 | $71.69 | $71.69 | 3.70K |
| July 17, 2026 | $71.85 | $71.85 | $71.66 | $71.70 | $71.70 | 5.80K |
| July 17, 2026 | $71.74 | $71.77 | $71.67 | $71.77 | $71.77 | 3.65K |
| July 17, 2026 | $71.66 | $71.68 | $71.58 | $71.58 | $71.58 | 2.44K |
| July 17, 2026 | $71.67 | $71.76 | $71.56 | $71.56 | $71.56 | 4.09K |
| July 17, 2026 | $71.58 | $71.76 | $71.54 | $71.76 | $71.76 | 3.64K |
| July 17, 2026 | $71.19 | $71.64 | $71.19 | $71.63 | $71.63 | 9.31K |
| July 17, 2026 | $71.31 | $71.39 | $71.21 | $71.39 | $71.39 | 4.99K |
| July 17, 2026 | $71.44 | $71.44 | $71.33 | $71.33 | $71.33 | 2.31K |
| July 17, 2026 | $71.46 | $71.46 | $71.42 | $71.42 | $71.42 | 2.46K |
| July 17, 2026 | $71.46 | $71.55 | $71.35 | $71.55 | $71.55 | 5.28K |
| July 17, 2026 | $71.22 | $71.67 | $71.22 | $71.47 | $71.47 | 7.78K |
| July 17, 2026 | $71.23 | $71.26 | $71.11 | $71.11 | $71.11 | 4.02K |
| July 17, 2026 | $71.10 | $71.13 | $71.04 | $71.13 | $71.13 | 2.90K |
| July 17, 2026 | $71.11 | $71.11 | $70.93 | $70.93 | $70.93 | 2.56K |
| July 17, 2026 | $70.89 | $71.08 | $70.64 | $71.07 | $71.07 | 27.12K |
| July 17, 2026 | $71.04 | $71.05 | $70.88 | $70.88 | $70.88 | 4.10K |
| July 17, 2026 | $71.32 | $71.32 | $71.02 | $71.02 | $71.02 | 13.99K |
| July 17, 2026 | $70.99 | $71.30 | $70.99 | $71.30 | $71.30 | 6.62K |
| July 17, 2026 | $70.84 | $70.93 | $70.84 | $70.93 | $70.93 | 2.58K |
| July 17, 2026 | $70.78 | $70.90 | $70.72 | $70.90 | $70.90 | 5.38K |
| July 17, 2026 | $70.91 | $70.94 | $70.63 | $70.90 | $70.90 | 27.79K |
| July 17, 2026 | $71.00 | $71.05 | $70.90 | $70.97 | $70.97 | 42.96K |
| July 17, 2026 | $71.20 | $71.20 | $70.92 | $71.01 | $71.01 | 37.39K |
| July 17, 2026 | $71.33 | $71.40 | $71.10 | $71.19 | $71.19 | 8.40K |
| July 17, 2026 | $71.31 | $71.35 | $71.22 | $71.25 | $71.25 | 7.67K |
| July 17, 2026 | $71.60 | $71.68 | $71.30 | $71.33 | $71.33 | 12.24K |
| July 17, 2026 | $71.53 | $71.63 | $71.52 | $71.59 | $71.59 | 3.60K |
| July 17, 2026 | $71.64 | $71.68 | $71.50 | $71.61 | $71.61 | 5.62K |
| July 17, 2026 | $71.66 | $71.69 | $71.53 | $71.53 | $71.53 | 8.00K |
| July 17, 2026 | $71.72 | $71.78 | $71.65 | $71.67 | $71.67 | 18.77K |
| July 17, 2026 | $72.00 | $72.03 | $71.73 | $71.73 | $71.73 | 23.44K |
| July 17, 2026 | $72.20 | $72.20 | $72.05 | $72.05 | $72.05 | 2.35K |
| July 17, 2026 | $72.22 | $72.22 | $72.14 | $72.14 | $72.14 | 3.20K |
| July 17, 2026 | $72.01 | $72.29 | $72.01 | $72.29 | $72.29 | 4.25K |
| July 17, 2026 | $72.21 | $72.21 | $72.00 | $72.08 | $72.08 | 2.89K |
| July 17, 2026 | $72.40 | $72.40 | $72.28 | $72.28 | $72.28 | 4.92K |
| July 17, 2026 | $72.44 | $72.44 | $72.44 | $72.44 | $72.44 | 1.58K |
| July 17, 2026 | $72.39 | $72.55 | $72.38 | $72.45 | $72.45 | 7.24K |
| July 17, 2026 | $72.26 | $72.26 | $72.22 | $72.22 | $72.22 | 2.75K |
| July 17, 2026 | $72.47 | $72.57 | $72.23 | $72.23 | $72.23 | 8.66K |
| July 17, 2026 | $72.52 | $72.54 | $72.33 | $72.33 | $72.33 | 12.19K |
| July 17, 2026 | $72.45 | $72.46 | $72.45 | $72.46 | $72.46 | 1.96K |
| July 17, 2026 | $72.51 | $72.51 | $72.35 | $72.35 | $72.35 | 2.45K |
| July 17, 2026 | $72.48 | $72.54 | $72.40 | $72.54 | $72.54 | 8.84K |
| July 17, 2026 | $72.64 | $72.65 | $72.53 | $72.53 | $72.53 | 3.62K |
| July 17, 2026 | $72.83 | $72.87 | $72.67 | $72.67 | $72.67 | 16.29K |
| July 17, 2026 | $72.91 | $73.00 | $72.89 | $72.89 | $72.89 | 5.01K |
| July 17, 2026 | $72.86 | $72.86 | $72.79 | $72.79 | $72.79 | 2.86K |
| July 17, 2026 | $72.94 | $73.04 | $72.87 | $72.89 | $72.89 | 8.11K |
| July 17, 2026 | $73.01 | $73.02 | $72.95 | $73.02 | $73.02 | 3.11K |
| July 17, 2026 | $73.25 | $73.28 | $73.02 | $73.02 | $73.02 | 5.86K |
| July 17, 2026 | $73.22 | $73.25 | $73.22 | $73.25 | $73.25 | 3.81K |
| July 17, 2026 | $73.19 | $73.20 | $73.19 | $73.20 | $73.20 | 3.99K |
| July 17, 2026 | $73.04 | $73.04 | $72.98 | $72.98 | $72.98 | 338.00 |
| July 17, 2026 | $73.16 | $73.16 | $73.13 | $73.13 | $73.13 | 3.65K |
| July 17, 2026 | $73.11 | $73.28 | $73.11 | $73.28 | $73.28 | 1.49K |
| July 17, 2026 | $73.16 | $73.16 | $73.12 | $73.13 | $73.13 | 5.11K |
| July 17, 2026 | $73.07 | $73.07 | $72.95 | $72.95 | $72.95 | 3.60K |
| July 17, 2026 | $73.17 | $73.19 | $73.07 | $73.07 | $73.07 | 4.24K |
| July 17, 2026 | $73.19 | $73.19 | $73.06 | $73.06 | $73.06 | 3.65K |
| July 17, 2026 | $73.26 | $73.26 | $73.26 | $73.26 | $73.26 | 1.85K |
| July 17, 2026 | $73.44 | $73.47 | $73.44 | $73.47 | $73.47 | 3.42K |
| July 17, 2026 | $73.35 | $73.42 | $73.22 | $73.22 | $73.22 | 6.48K |
| July 17, 2026 | $73.37 | $73.49 | $73.35 | $73.35 | $73.35 | 1.19K |
| July 17, 2026 | $73.50 | $73.50 | $73.36 | $73.42 | $73.42 | 6.56K |
| July 17, 2026 | $73.73 | $73.74 | $73.54 | $73.55 | $73.55 | 5.36K |
| July 17, 2026 | $73.81 | $73.87 | $73.77 | $73.87 | $73.87 | 4.69K |
| July 17, 2026 | $73.74 | $73.89 | $73.74 | $73.82 | $73.82 | 6.90K |
| July 17, 2026 | $73.82 | $73.82 | $73.68 | $73.68 | $73.68 | 2.96K |
| July 17, 2026 | $73.90 | $73.90 | $73.88 | $73.88 | $73.88 | 4.64K |
| July 17, 2026 | $74.00 | $74.05 | $73.90 | $73.90 | $73.90 | 4.46K |
| July 17, 2026 | $74.04 | $74.15 | $74.01 | $74.05 | $74.05 | 26.23K |
| July 17, 2026 | $74.11 | $74.24 | $74.11 | $74.24 | $74.24 | 2.19K |
| July 17, 2026 | $74.28 | $74.28 | $74.00 | $74.06 | $74.06 | 18.83K |
| July 17, 2026 | $74.05 | $74.28 | $74.05 | $74.28 | $74.28 | 5.12K |
| July 17, 2026 | $73.91 | $74.02 | $73.87 | $74.02 | $74.02 | 4.27K |
| July 17, 2026 | $73.91 | $73.91 | $73.82 | $73.90 | $73.90 | 904.00 |
| July 17, 2026 | $73.94 | $73.97 | $73.82 | $73.86 | $73.86 | 6.32K |
| July 17, 2026 | $73.91 | $73.95 | $73.82 | $73.82 | $73.82 | 1.61K |
| July 17, 2026 | $73.96 | $73.96 | $73.91 | $73.91 | $73.91 | 3.28K |
| July 17, 2026 | $73.97 | $73.97 | $73.87 | $73.87 | $73.87 | 3.53K |
| July 17, 2026 | $74.08 | $74.09 | $74.00 | $74.00 | $74.00 | 3.24K |
| July 17, 2026 | $74.11 | $74.11 | $74.11 | $74.11 | $74.11 | 1.69K |
| July 17, 2026 | $74.17 | $74.18 | $74.16 | $74.16 | $74.16 | 2.99K |
| July 17, 2026 | $73.98 | $74.22 | $73.98 | $74.22 | $74.22 | 6.20K |
| July 17, 2026 | $73.85 | $73.97 | $73.85 | $73.97 | $73.97 | 4.39K |
| July 17, 2026 | $73.93 | $73.97 | $73.93 | $73.93 | $73.93 | 2.82K |
| July 17, 2026 | $73.94 | $73.94 | $73.89 | $73.89 | $73.89 | 1.98K |
| July 17, 2026 | $74.16 | $74.16 | $74.00 | $74.00 | $74.00 | 7.21K |
| July 17, 2026 | $74.43 | $74.43 | $74.15 | $74.15 | $74.15 | 3.40K |
| July 17, 2026 | $74.43 | $74.53 | $74.16 | $74.51 | $74.51 | 12.45K |
| July 17, 2026 | $74.38 | $74.46 | $74.38 | $74.46 | $74.46 | 2.81K |
| July 17, 2026 | $74.44 | $74.50 | $74.38 | $74.39 | $74.39 | 6.61K |
| July 17, 2026 | $74.31 | $74.40 | $74.31 | $74.40 | $74.40 | 11.74K |
| July 17, 2026 | $74.08 | $74.30 | $74.08 | $74.29 | $74.29 | 5.95K |
| July 17, 2026 | $74.05 | $74.14 | $74.03 | $74.03 | $74.03 | 11.14K |
| July 17, 2026 | $73.85 | $73.96 | $73.85 | $73.96 | $73.96 | 9.80K |
| July 17, 2026 | $73.93 | $73.93 | $73.91 | $73.91 | $73.91 | 1.68K |
| July 17, 2026 | $74.00 | $74.00 | $73.71 | $73.71 | $73.71 | 2.52K |
| July 17, 2026 | $73.84 | $74.10 | $73.84 | $74.10 | $74.10 | 6.52K |
| July 17, 2026 | $73.60 | $73.82 | $73.43 | $73.82 | $73.82 | 8.36K |
| July 17, 2026 | $73.52 | $73.72 | $73.52 | $73.64 | $73.64 | 7.95K |
| July 17, 2026 | $73.32 | $73.32 | $73.32 | $73.32 | $73.32 | 2.66K |
| July 17, 2026 | $73.54 | $73.60 | $73.23 | $73.23 | $73.23 | 15.23K |
| July 17, 2026 | $73.53 | $73.55 | $73.46 | $73.53 | $73.53 | 4.87K |
| July 17, 2026 | $73.50 | $73.50 | $73.44 | $73.47 | $73.47 | 4.67K |
| July 17, 2026 | $73.50 | $73.65 | $73.50 | $73.65 | $73.65 | 3.11K |
| July 17, 2026 | $73.48 | $73.48 | $73.48 | $73.48 | $73.48 | 915.00 |
| July 17, 2026 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 1.33K |
| July 17, 2026 | $73.32 | $73.71 | $73.32 | $73.71 | $73.71 | 21.15K |
| July 17, 2026 | $73.39 | $73.39 | $73.19 | $73.19 | $73.19 | 3.92K |
| July 17, 2026 | $73.42 | $73.42 | $73.40 | $73.40 | $73.40 | 2.43K |
| July 17, 2026 | $73.37 | $73.40 | $73.37 | $73.40 | $73.40 | 2.05K |
| July 17, 2026 | $73.49 | $73.56 | $73.44 | $73.44 | $73.44 | 6.61K |
| July 17, 2026 | $73.27 | $73.46 | $73.27 | $73.33 | $73.33 | 5.66K |
| July 17, 2026 | $73.32 | $73.42 | $73.32 | $73.40 | $73.40 | 2.47K |
| July 17, 2026 | $73.05 | $73.37 | $73.05 | $73.37 | $73.37 | 9.35K |
| July 17, 2026 | $73.06 | $73.12 | $73.06 | $73.12 | $73.12 | 3.89K |
| July 17, 2026 | $72.99 | $73.15 | $72.99 | $73.15 | $73.15 | 2.39K |
| July 17, 2026 | $72.76 | $73.00 | $72.76 | $73.00 | $73.00 | 7.57K |
| July 17, 2026 | $72.85 | $72.85 | $72.70 | $72.72 | $72.72 | 4.18K |
| July 17, 2026 | $72.95 | $72.95 | $72.80 | $72.89 | $72.89 | 2.26K |
| July 17, 2026 | $72.88 | $72.96 | $72.88 | $72.96 | $72.96 | 7.26K |
| July 17, 2026 | $72.97 | $72.97 | $72.87 | $72.87 | $72.87 | 1.49K |
| July 17, 2026 | $73.16 | $73.16 | $73.13 | $73.13 | $73.13 | 3.85K |
| July 17, 2026 | $73.05 | $73.34 | $73.05 | $73.34 | $73.34 | 1.86K |
| July 17, 2026 | $72.91 | $73.00 | $72.90 | $73.00 | $73.00 | 2.93K |
| July 17, 2026 | $72.87 | $73.05 | $72.87 | $73.05 | $73.05 | 6.33K |
| July 17, 2026 | $72.65 | $72.70 | $72.65 | $72.70 | $72.70 | 3.05K |
| July 17, 2026 | $72.46 | $72.46 | $72.42 | $72.42 | $72.42 | 859.00 |
| July 17, 2026 | $72.86 | $73.00 | $72.55 | $72.55 | $72.55 | 8.37K |
| July 17, 2026 | $72.91 | $72.96 | $72.70 | $72.70 | $72.70 | 3.40K |
| July 17, 2026 | $73.00 | $73.03 | $72.84 | $72.86 | $72.86 | 4.71K |
| July 17, 2026 | $72.71 | $73.01 | $72.71 | $73.01 | $73.01 | 6.67K |
| July 17, 2026 | $72.59 | $72.59 | $72.59 | $72.59 | $72.59 | 1.18K |
| July 17, 2026 | $72.78 | $72.78 | $72.40 | $72.67 | $72.67 | 21.91K |
| July 17, 2026 | $72.93 | $72.93 | $72.81 | $72.81 | $72.81 | 2.49K |
| July 17, 2026 | $72.89 | $72.89 | $72.70 | $72.86 | $72.86 | 31.77K |
| July 17, 2026 | $72.90 | $72.90 | $72.89 | $72.89 | $72.89 | 3.59K |
| July 17, 2026 | $73.05 | $73.05 | $72.80 | $72.80 | $72.80 | 4.15K |
| July 17, 2026 | $73.24 | $73.48 | $73.06 | $73.06 | $73.06 | 7.40K |
| July 17, 2026 | $73.32 | $73.34 | $73.32 | $73.34 | $73.34 | 3.09K |
| July 17, 2026 | $73.16 | $73.24 | $73.16 | $73.18 | $73.18 | 5.80K |
| July 17, 2026 | $73.55 | $73.57 | $73.20 | $73.20 | $73.20 | 3.12K |
| July 17, 2026 | $73.74 | $73.77 | $73.56 | $73.56 | $73.56 | 5.42K |
| July 17, 2026 | $73.72 | $73.80 | $73.45 | $73.80 | $73.80 | 6.60K |
| July 17, 2026 | $73.72 | $73.73 | $73.64 | $73.64 | $73.64 | 6.77K |
| July 17, 2026 | $73.55 | $73.78 | $73.53 | $73.78 | $73.78 | 7.97K |
| July 17, 2026 | $73.41 | $73.50 | $73.41 | $73.50 | $73.50 | 1.23K |
| July 17, 2026 | $73.72 | $73.72 | $73.34 | $73.34 | $73.34 | 8.70K |
| July 17, 2026 | $73.75 | $73.80 | $73.75 | $73.75 | $73.75 | 2.80K |
| July 17, 2026 | $73.42 | $73.63 | $73.42 | $73.63 | $73.63 | 12.01K |
| July 17, 2026 | $73.18 | $73.29 | $73.18 | $73.28 | $73.28 | 5.88K |
| July 17, 2026 | $73.17 | $73.20 | $73.13 | $73.20 | $73.20 | 7.10K |
| July 17, 2026 | $73.22 | $73.23 | $73.08 | $73.08 | $73.08 | 3.52K |
| July 17, 2026 | $73.21 | $73.24 | $73.21 | $73.24 | $73.24 | 2.35K |
| July 17, 2026 | $73.06 | $73.27 | $73.06 | $73.27 | $73.27 | 4.72K |
| July 17, 2026 | $72.80 | $73.07 | $72.68 | $73.07 | $73.07 | 5.12K |
| July 17, 2026 | $72.89 | $73.02 | $72.85 | $72.85 | $72.85 | 7.34K |
| July 17, 2026 | $73.27 | $73.27 | $73.10 | $73.13 | $73.13 | 10.18K |
| July 17, 2026 | $72.80 | $73.37 | $72.79 | $73.37 | $73.37 | 18.27K |