ON Semiconductor Corporation
ON · NASDAQ
Market closed$87.41$-0.710000 (-0.81%)After hours $87.21 · -0.23%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $87.15 | $87.15 | $87.15 | $87.15 | $87.15 | 33.00 |
| July 17, 2026 | $87.29 | $87.29 | $87.29 | $87.29 | $87.29 | 33.00 |
| July 17, 2026 | $87.37 | $87.37 | $87.37 | $87.37 | $87.37 | 52.00 |
| July 17, 2026 | $87.84 | $87.90 | $87.50 | $87.90 | $87.90 | 151.00 |
| July 17, 2026 | $86.88 | $86.88 | $86.88 | $86.88 | $86.88 | 1.00 |
| July 17, 2026 | $87.37 | $87.37 | $87.37 | $87.37 | $87.37 | 1.00 |
| July 17, 2026 | $86.63 | $86.63 | $86.63 | $86.63 | $86.63 | 1.00 |
| July 17, 2026 | $87.37 | $87.37 | $87.00 | $87.00 | $87.00 | 607.00 |
| July 17, 2026 | $86.79 | $86.79 | $86.79 | $86.79 | $86.79 | 455.00 |
| July 17, 2026 | $87.75 | $87.75 | $87.75 | $87.75 | $87.75 | 455.00 |
| July 17, 2026 | $87.44 | $87.44 | $87.06 | $87.06 | $87.06 | 1.69K |
| July 17, 2026 | $87.44 | $87.44 | $87.44 | $87.44 | $87.44 | 150.00 |
| July 17, 2026 | $87.49 | $88.08 | $87.49 | $88.08 | $88.08 | 189.00 |
| July 17, 2026 | $87.44 | $87.45 | $87.44 | $87.45 | $87.45 | 168.00 |
| July 17, 2026 | $87.41 | $87.41 | $87.41 | $87.41 | $87.41 | 25.01K |
| July 17, 2026 | $87.62 | $87.67 | $87.36 | $87.36 | $87.36 | 558.78K |
| July 17, 2026 | $87.56 | $87.66 | $87.54 | $87.66 | $87.66 | 123.77K |
| July 17, 2026 | $87.70 | $87.70 | $87.46 | $87.62 | $87.62 | 90.33K |
| July 17, 2026 | $87.79 | $87.79 | $87.65 | $87.70 | $87.70 | 63.35K |
| July 17, 2026 | $87.72 | $87.80 | $87.63 | $87.73 | $87.73 | 63.27K |
| July 17, 2026 | $87.63 | $87.63 | $87.49 | $87.63 | $87.63 | 48.31K |
| July 17, 2026 | $87.72 | $87.81 | $87.68 | $87.68 | $87.68 | 44.46K |
| July 17, 2026 | $87.75 | $87.97 | $87.75 | $87.76 | $87.76 | 51.60K |
| July 17, 2026 | $87.74 | $87.89 | $87.74 | $87.81 | $87.81 | 37.90K |
| July 17, 2026 | $87.70 | $87.85 | $87.67 | $87.75 | $87.75 | 57.03K |
| July 17, 2026 | $87.63 | $87.64 | $87.55 | $87.62 | $87.62 | 30.38K |
| July 17, 2026 | $87.60 | $87.70 | $87.60 | $87.67 | $87.67 | 22.95K |
| July 17, 2026 | $87.48 | $87.59 | $87.48 | $87.59 | $87.59 | 30.91K |
| July 17, 2026 | $87.58 | $87.62 | $87.32 | $87.42 | $87.42 | 40.08K |
| July 17, 2026 | $87.47 | $87.64 | $87.47 | $87.63 | $87.63 | 24.27K |
| July 17, 2026 | $87.53 | $87.64 | $87.48 | $87.48 | $87.48 | 26.30K |
| July 17, 2026 | $87.41 | $87.55 | $87.39 | $87.49 | $87.49 | 22.04K |
| July 17, 2026 | $87.44 | $87.44 | $87.24 | $87.40 | $87.40 | 19.92K |
| July 17, 2026 | $87.19 | $87.42 | $87.19 | $87.38 | $87.38 | 27.03K |
| July 17, 2026 | $87.21 | $87.21 | $87.08 | $87.09 | $87.09 | 26.96K |
| July 17, 2026 | $87.55 | $87.55 | $87.27 | $87.28 | $87.28 | 18.73K |
| July 17, 2026 | $87.83 | $87.83 | $87.63 | $87.66 | $87.66 | 16.61K |
| July 17, 2026 | $87.74 | $87.98 | $87.74 | $87.86 | $87.86 | 22.87K |
| July 17, 2026 | $87.62 | $87.84 | $87.57 | $87.84 | $87.84 | 17.66K |
| July 17, 2026 | $87.59 | $87.75 | $87.59 | $87.64 | $87.64 | 15.90K |
| July 17, 2026 | $87.91 | $87.96 | $87.68 | $87.73 | $87.73 | 18.20K |
| July 17, 2026 | $87.76 | $87.85 | $87.76 | $87.85 | $87.85 | 19.56K |
| July 17, 2026 | $87.81 | $87.86 | $87.66 | $87.79 | $87.79 | 17.48K |
| July 17, 2026 | $87.55 | $87.85 | $87.55 | $87.84 | $87.84 | 30.30K |
| July 17, 2026 | $87.69 | $87.76 | $87.50 | $87.65 | $87.65 | 67.57K |
| July 17, 2026 | $87.49 | $87.54 | $87.42 | $87.45 | $87.45 | 20.72K |
| July 17, 2026 | $87.30 | $87.43 | $87.30 | $87.39 | $87.39 | 26.50K |
| July 17, 2026 | $86.90 | $87.24 | $86.90 | $87.22 | $87.22 | 20.22K |
| July 17, 2026 | $86.79 | $86.92 | $86.73 | $86.91 | $86.91 | 24.52K |
| July 17, 2026 | $86.88 | $86.88 | $86.74 | $86.80 | $86.80 | 20.84K |
| July 17, 2026 | $87.06 | $87.11 | $86.94 | $86.94 | $86.94 | 15.21K |
| July 17, 2026 | $87.05 | $87.16 | $87.00 | $87.06 | $87.06 | 13.03K |
| July 17, 2026 | $87.01 | $87.08 | $86.98 | $87.02 | $87.02 | 12.06K |
| July 17, 2026 | $87.04 | $87.12 | $87.04 | $87.07 | $87.07 | 7.13K |
| July 17, 2026 | $87.11 | $87.12 | $87.05 | $87.08 | $87.08 | 14.64K |
| July 17, 2026 | $87.13 | $87.27 | $87.13 | $87.19 | $87.19 | 14.26K |
| July 17, 2026 | $87.05 | $87.16 | $87.02 | $87.12 | $87.12 | 19.10K |
| July 17, 2026 | $86.74 | $86.99 | $86.69 | $86.99 | $86.99 | 14.86K |
| July 17, 2026 | $86.80 | $86.85 | $86.69 | $86.70 | $86.70 | 12.98K |
| July 17, 2026 | $86.80 | $86.85 | $86.72 | $86.79 | $86.79 | 21.01K |
| July 17, 2026 | $86.85 | $86.85 | $86.74 | $86.79 | $86.79 | 14.11K |
| July 17, 2026 | $86.93 | $86.93 | $86.83 | $86.84 | $86.84 | 17.14K |
| July 17, 2026 | $87.05 | $87.05 | $86.90 | $86.92 | $86.92 | 20.89K |
| July 17, 2026 | $87.09 | $87.09 | $86.96 | $87.03 | $87.03 | 19.46K |
| July 17, 2026 | $87.10 | $87.18 | $87.04 | $87.14 | $87.14 | 32.18K |
| July 17, 2026 | $87.17 | $87.20 | $87.10 | $87.13 | $87.13 | 12.69K |
| July 17, 2026 | $87.21 | $87.22 | $87.10 | $87.12 | $87.12 | 10.17K |
| July 17, 2026 | $87.28 | $87.34 | $87.21 | $87.26 | $87.26 | 15.52K |
| July 17, 2026 | $87.57 | $87.59 | $87.30 | $87.30 | $87.30 | 12.38K |
| July 17, 2026 | $87.65 | $87.65 | $87.52 | $87.59 | $87.59 | 7.75K |
| July 17, 2026 | $87.73 | $87.77 | $87.62 | $87.62 | $87.62 | 8.04K |
| July 17, 2026 | $87.63 | $87.72 | $87.56 | $87.65 | $87.65 | 4.35K |
| July 17, 2026 | $87.65 | $87.75 | $87.58 | $87.60 | $87.60 | 5.06K |
| July 17, 2026 | $87.72 | $87.75 | $87.61 | $87.74 | $87.74 | 10.84K |
| July 17, 2026 | $87.79 | $87.80 | $87.69 | $87.71 | $87.71 | 5.19K |
| July 17, 2026 | $87.81 | $87.90 | $87.77 | $87.78 | $87.78 | 8.04K |
| July 17, 2026 | $87.84 | $87.88 | $87.79 | $87.80 | $87.80 | 8.08K |
| July 17, 2026 | $87.73 | $87.84 | $87.61 | $87.84 | $87.84 | 12.65K |
| July 17, 2026 | $87.77 | $87.77 | $87.68 | $87.70 | $87.70 | 4.87K |
| July 17, 2026 | $87.80 | $87.93 | $87.78 | $87.80 | $87.80 | 12.03K |
| July 17, 2026 | $87.56 | $87.75 | $87.55 | $87.75 | $87.75 | 10.98K |
| July 17, 2026 | $87.49 | $87.61 | $87.46 | $87.57 | $87.57 | 5.34K |
| July 17, 2026 | $87.44 | $87.51 | $87.42 | $87.45 | $87.45 | 8.00K |
| July 17, 2026 | $87.61 | $87.61 | $87.45 | $87.48 | $87.48 | 14.04K |
| July 17, 2026 | $87.46 | $87.52 | $87.43 | $87.47 | $87.47 | 7.91K |
| July 17, 2026 | $87.65 | $87.72 | $87.51 | $87.51 | $87.51 | 8.77K |
| July 17, 2026 | $87.63 | $87.67 | $87.59 | $87.62 | $87.62 | 10.45K |
| July 17, 2026 | $87.46 | $87.60 | $87.44 | $87.57 | $87.57 | 15.71K |
| July 17, 2026 | $87.33 | $87.48 | $87.29 | $87.48 | $87.48 | 14.32K |
| July 17, 2026 | $87.30 | $87.35 | $87.20 | $87.34 | $87.34 | 9.95K |
| July 17, 2026 | $87.21 | $87.31 | $87.18 | $87.24 | $87.24 | 15.49K |
| July 17, 2026 | $87.29 | $87.30 | $87.19 | $87.23 | $87.23 | 8.93K |
| July 17, 2026 | $87.32 | $87.38 | $87.23 | $87.25 | $87.25 | 13.85K |
| July 17, 2026 | $87.44 | $87.44 | $87.31 | $87.34 | $87.34 | 11.91K |
| July 17, 2026 | $87.61 | $87.61 | $87.39 | $87.42 | $87.42 | 7.74K |
| July 17, 2026 | $87.58 | $87.58 | $87.48 | $87.57 | $87.57 | 8.41K |
| July 17, 2026 | $87.47 | $87.61 | $87.47 | $87.58 | $87.58 | 9.39K |
| July 17, 2026 | $87.64 | $87.64 | $87.47 | $87.49 | $87.49 | 3.82K |
| July 17, 2026 | $87.57 | $87.66 | $87.57 | $87.66 | $87.66 | 8.51K |
| July 17, 2026 | $87.57 | $87.67 | $87.56 | $87.59 | $87.59 | 5.35K |
| July 17, 2026 | $87.50 | $87.62 | $87.47 | $87.60 | $87.60 | 7.92K |
| July 17, 2026 | $87.71 | $87.71 | $87.57 | $87.58 | $87.58 | 13.58K |
| July 17, 2026 | $87.73 | $87.82 | $87.68 | $87.70 | $87.70 | 9.90K |
| July 17, 2026 | $87.80 | $87.93 | $87.77 | $87.77 | $87.77 | 10.00K |
| July 17, 2026 | $87.79 | $88.03 | $87.79 | $87.90 | $87.90 | 16.55K |
| July 17, 2026 | $87.64 | $87.71 | $87.64 | $87.69 | $87.69 | 14.08K |
| July 17, 2026 | $87.42 | $87.59 | $87.39 | $87.59 | $87.59 | 12.28K |
| July 17, 2026 | $87.48 | $87.48 | $87.42 | $87.43 | $87.43 | 3.18K |
| July 17, 2026 | $87.42 | $87.50 | $87.38 | $87.48 | $87.48 | 6.93K |
| July 17, 2026 | $87.46 | $87.48 | $87.38 | $87.38 | $87.38 | 5.42K |
| July 17, 2026 | $87.61 | $87.61 | $87.43 | $87.49 | $87.49 | 12.60K |
| July 17, 2026 | $87.31 | $87.60 | $87.31 | $87.60 | $87.60 | 13.83K |
| July 17, 2026 | $87.34 | $87.38 | $87.29 | $87.34 | $87.34 | 9.33K |
| July 17, 2026 | $87.36 | $87.40 | $87.17 | $87.26 | $87.26 | 21.22K |
| July 17, 2026 | $87.54 | $87.54 | $87.36 | $87.44 | $87.44 | 10.21K |
| July 17, 2026 | $87.44 | $87.58 | $87.39 | $87.58 | $87.58 | 6.98K |
| July 17, 2026 | $87.48 | $87.49 | $87.41 | $87.45 | $87.45 | 8.08K |
| July 17, 2026 | $87.70 | $87.70 | $87.43 | $87.43 | $87.43 | 19.92K |
| July 17, 2026 | $87.64 | $87.69 | $87.58 | $87.63 | $87.63 | 11.06K |
| July 17, 2026 | $87.77 | $87.83 | $87.58 | $87.65 | $87.65 | 8.66K |
| July 17, 2026 | $87.88 | $87.88 | $87.71 | $87.73 | $87.73 | 9.46K |
| July 17, 2026 | $87.86 | $87.92 | $87.82 | $87.82 | $87.82 | 7.89K |
| July 17, 2026 | $87.85 | $87.89 | $87.81 | $87.88 | $87.88 | 4.43K |
| July 17, 2026 | $87.82 | $87.86 | $87.80 | $87.85 | $87.85 | 9.14K |
| July 17, 2026 | $88.03 | $88.03 | $87.87 | $87.87 | $87.87 | 16.86K |
| July 17, 2026 | $88.06 | $88.10 | $87.95 | $87.96 | $87.96 | 10.48K |
| July 17, 2026 | $88.20 | $88.20 | $88.02 | $88.06 | $88.06 | 9.02K |
| July 17, 2026 | $88.13 | $88.17 | $88.06 | $88.17 | $88.17 | 12.29K |
| July 17, 2026 | $88.23 | $88.23 | $88.02 | $88.11 | $88.11 | 9.89K |
| July 17, 2026 | $88.18 | $88.23 | $88.12 | $88.19 | $88.19 | 10.54K |
| July 17, 2026 | $88.39 | $88.39 | $88.25 | $88.29 | $88.29 | 4.49K |
| July 17, 2026 | $88.32 | $88.40 | $88.29 | $88.35 | $88.35 | 5.30K |
| July 17, 2026 | $88.25 | $88.37 | $88.19 | $88.27 | $88.27 | 8.06K |
| July 17, 2026 | $88.29 | $88.40 | $88.25 | $88.25 | $88.25 | 9.16K |
| July 17, 2026 | $88.26 | $88.35 | $88.16 | $88.16 | $88.16 | 8.59K |
| July 17, 2026 | $88.32 | $88.33 | $88.23 | $88.26 | $88.26 | 4.64K |
| July 17, 2026 | $88.35 | $88.35 | $88.15 | $88.28 | $88.28 | 12.07K |
| July 17, 2026 | $88.32 | $88.42 | $88.26 | $88.38 | $88.38 | 11.42K |
| July 17, 2026 | $88.52 | $88.55 | $88.38 | $88.38 | $88.38 | 12.74K |
| July 17, 2026 | $88.72 | $88.91 | $88.50 | $88.55 | $88.55 | 22.33K |
| July 17, 2026 | $88.82 | $88.92 | $88.72 | $88.72 | $88.72 | 4.02K |
| July 17, 2026 | $88.90 | $88.90 | $88.77 | $88.78 | $88.78 | 4.83K |
| July 17, 2026 | $88.88 | $88.92 | $88.80 | $88.87 | $88.87 | 6.30K |
| July 17, 2026 | $88.80 | $88.93 | $88.80 | $88.92 | $88.92 | 11.76K |
| July 17, 2026 | $89.09 | $89.09 | $88.84 | $88.84 | $88.84 | 10.63K |
| July 17, 2026 | $89.06 | $89.06 | $88.92 | $89.01 | $89.01 | 9.44K |
| July 17, 2026 | $88.96 | $89.07 | $88.96 | $89.05 | $89.05 | 30.97K |
| July 17, 2026 | $88.84 | $88.92 | $88.79 | $88.92 | $88.92 | 4.07K |
| July 17, 2026 | $88.99 | $89.03 | $88.83 | $88.84 | $88.84 | 7.16K |
| July 17, 2026 | $88.84 | $89.05 | $88.84 | $88.89 | $88.89 | 13.22K |
| July 17, 2026 | $88.83 | $88.90 | $88.83 | $88.85 | $88.85 | 8.48K |
| July 17, 2026 | $88.76 | $88.88 | $88.71 | $88.88 | $88.88 | 12.07K |
| July 17, 2026 | $88.85 | $88.85 | $88.78 | $88.81 | $88.81 | 8.52K |
| July 17, 2026 | $88.81 | $88.83 | $88.73 | $88.81 | $88.81 | 16.00K |
| July 17, 2026 | $89.00 | $89.00 | $88.84 | $88.87 | $88.87 | 8.59K |
| July 17, 2026 | $89.20 | $89.20 | $89.08 | $89.08 | $89.08 | 14.29K |
| July 17, 2026 | $89.05 | $89.09 | $89.01 | $89.04 | $89.04 | 8.41K |
| July 17, 2026 | $89.07 | $89.29 | $88.99 | $89.04 | $89.04 | 9.21K |
| July 17, 2026 | $89.23 | $89.23 | $89.03 | $89.08 | $89.08 | 10.43K |
| July 17, 2026 | $89.46 | $89.46 | $89.16 | $89.23 | $89.23 | 17.76K |
| July 17, 2026 | $89.53 | $89.53 | $89.36 | $89.39 | $89.39 | 8.83K |
| July 17, 2026 | $89.55 | $89.56 | $89.47 | $89.52 | $89.52 | 4.17K |
| July 17, 2026 | $89.50 | $89.51 | $89.43 | $89.47 | $89.47 | 7.25K |
| July 17, 2026 | $89.60 | $89.64 | $89.47 | $89.50 | $89.50 | 6.36K |
| July 17, 2026 | $89.65 | $89.71 | $89.58 | $89.58 | $89.58 | 4.80K |
| July 17, 2026 | $89.58 | $89.64 | $89.58 | $89.59 | $89.59 | 1.92K |
| July 17, 2026 | $89.59 | $89.71 | $89.58 | $89.59 | $89.59 | 7.87K |
| July 17, 2026 | $89.68 | $89.68 | $89.57 | $89.65 | $89.65 | 8.67K |
| July 17, 2026 | $89.65 | $89.73 | $89.65 | $89.68 | $89.68 | 8.23K |
| July 17, 2026 | $89.56 | $89.60 | $89.54 | $89.60 | $89.60 | 2.48K |
| July 17, 2026 | $89.58 | $89.61 | $89.50 | $89.53 | $89.53 | 5.25K |
| July 17, 2026 | $89.63 | $89.63 | $89.54 | $89.63 | $89.63 | 4.31K |
| July 17, 2026 | $89.58 | $89.64 | $89.47 | $89.57 | $89.57 | 7.51K |
| July 17, 2026 | $89.53 | $89.53 | $89.42 | $89.46 | $89.46 | 4.56K |
| July 17, 2026 | $89.55 | $89.55 | $89.46 | $89.51 | $89.51 | 7.52K |
| July 17, 2026 | $89.85 | $89.88 | $89.63 | $89.63 | $89.63 | 10.06K |
| July 17, 2026 | $89.94 | $89.94 | $89.80 | $89.86 | $89.86 | 14.51K |
| July 17, 2026 | $90.00 | $90.00 | $89.92 | $89.93 | $89.93 | 22.86K |
| July 17, 2026 | $89.81 | $90.00 | $89.76 | $89.96 | $89.96 | 10.01K |
| July 17, 2026 | $89.59 | $89.76 | $89.59 | $89.73 | $89.73 | 10.90K |
| July 17, 2026 | $89.61 | $89.74 | $89.57 | $89.57 | $89.57 | 32.71K |
| July 17, 2026 | $89.62 | $89.63 | $89.55 | $89.60 | $89.60 | 5.79K |
| July 17, 2026 | $89.76 | $89.81 | $89.63 | $89.68 | $89.68 | 7.46K |
| July 17, 2026 | $89.95 | $89.95 | $89.77 | $89.77 | $89.77 | 6.48K |
| July 17, 2026 | $89.78 | $89.98 | $89.76 | $89.96 | $89.96 | 17.11K |
| July 17, 2026 | $89.86 | $89.86 | $89.75 | $89.83 | $89.83 | 11.73K |
| July 17, 2026 | $89.80 | $89.94 | $89.80 | $89.87 | $89.87 | 25.80K |
| July 17, 2026 | $89.68 | $89.79 | $89.68 | $89.73 | $89.73 | 8.39K |
| July 17, 2026 | $89.50 | $89.71 | $89.50 | $89.64 | $89.64 | 8.21K |
| July 17, 2026 | $89.50 | $89.58 | $89.48 | $89.55 | $89.55 | 410.00 |
| July 17, 2026 | $89.47 | $89.49 | $89.41 | $89.45 | $89.45 | 5.67K |
| July 17, 2026 | $89.34 | $89.43 | $89.34 | $89.43 | $89.43 | 5.08K |
| July 17, 2026 | $89.45 | $89.45 | $89.28 | $89.28 | $89.28 | 8.14K |
| July 17, 2026 | $89.22 | $89.50 | $89.22 | $89.42 | $89.42 | 14.16K |
| July 17, 2026 | $89.09 | $89.27 | $88.97 | $89.27 | $89.27 | 4.87K |
| July 17, 2026 | $89.09 | $89.11 | $89.02 | $89.02 | $89.02 | 6.63K |
| July 17, 2026 | $89.00 | $89.04 | $88.95 | $89.02 | $89.02 | 9.39K |
| July 17, 2026 | $89.10 | $89.10 | $89.02 | $89.09 | $89.09 | 6.64K |
| July 17, 2026 | $89.08 | $89.08 | $88.98 | $89.08 | $89.08 | 9.28K |
| July 17, 2026 | $89.10 | $89.10 | $89.04 | $89.07 | $89.07 | 4.27K |
| July 17, 2026 | $88.96 | $89.12 | $88.96 | $89.06 | $89.06 | 8.42K |
| July 17, 2026 | $89.08 | $89.08 | $88.97 | $89.00 | $89.00 | 5.59K |
| July 17, 2026 | $89.25 | $89.30 | $89.09 | $89.09 | $89.09 | 9.22K |
| July 17, 2026 | $88.95 | $89.25 | $88.95 | $89.22 | $89.22 | 15.47K |
| July 17, 2026 | $89.19 | $89.19 | $88.93 | $88.93 | $88.93 | 9.13K |
| July 17, 2026 | $89.14 | $89.20 | $89.09 | $89.20 | $89.20 | 3.72K |
| July 17, 2026 | $89.23 | $89.23 | $89.15 | $89.19 | $89.19 | 7.67K |
| July 17, 2026 | $89.05 | $89.23 | $89.02 | $89.20 | $89.20 | 5.91K |
| July 17, 2026 | $88.95 | $89.09 | $88.95 | $89.07 | $89.07 | 7.45K |
| July 17, 2026 | $89.01 | $89.05 | $88.92 | $88.92 | $88.92 | 9.41K |
| July 17, 2026 | $88.78 | $89.00 | $88.78 | $88.99 | $88.99 | 5.48K |
| July 17, 2026 | $88.81 | $88.92 | $88.81 | $88.92 | $88.92 | 4.87K |
| July 17, 2026 | $88.76 | $88.77 | $88.74 | $88.74 | $88.74 | 3.68K |
| July 17, 2026 | $88.54 | $88.68 | $88.54 | $88.67 | $88.67 | 5.70K |
| July 17, 2026 | $88.65 | $88.67 | $88.51 | $88.51 | $88.51 | 13.70K |
| July 17, 2026 | $88.83 | $88.84 | $88.69 | $88.78 | $88.78 | 16.67K |
| July 17, 2026 | $88.69 | $88.77 | $88.68 | $88.73 | $88.73 | 4.66K |
| July 17, 2026 | $88.79 | $88.79 | $88.64 | $88.64 | $88.64 | 7.53K |
| July 17, 2026 | $88.63 | $88.83 | $88.63 | $88.78 | $88.78 | 10.33K |
| July 17, 2026 | $88.66 | $88.72 | $88.66 | $88.72 | $88.72 | 2.45K |
| July 17, 2026 | $88.72 | $88.73 | $88.67 | $88.73 | $88.73 | 7.00K |
| July 17, 2026 | $88.66 | $88.75 | $88.61 | $88.75 | $88.75 | 5.17K |
| July 17, 2026 | $88.52 | $88.63 | $88.46 | $88.63 | $88.63 | 5.44K |
| July 17, 2026 | $88.58 | $88.58 | $88.58 | $88.58 | $88.58 | 3.38K |
| July 17, 2026 | $88.76 | $88.84 | $88.52 | $88.52 | $88.52 | 7.37K |
| July 17, 2026 | $88.72 | $88.80 | $88.65 | $88.73 | $88.73 | 10.40K |
| July 17, 2026 | $88.86 | $88.88 | $88.74 | $88.74 | $88.74 | 6.46K |
| July 17, 2026 | $88.71 | $88.92 | $88.71 | $88.84 | $88.84 | 16.47K |
| July 17, 2026 | $88.57 | $88.66 | $88.57 | $88.65 | $88.65 | 7.27K |
| July 17, 2026 | $88.50 | $88.60 | $88.50 | $88.60 | $88.60 | 3.32K |
| July 17, 2026 | $88.59 | $88.60 | $88.45 | $88.45 | $88.45 | 4.73K |
| July 17, 2026 | $88.55 | $88.57 | $88.50 | $88.53 | $88.53 | 15.47K |
| July 17, 2026 | $88.70 | $88.70 | $88.55 | $88.58 | $88.58 | 12.54K |
| July 17, 2026 | $88.75 | $88.85 | $88.60 | $88.60 | $88.60 | 27.32K |
| July 17, 2026 | $88.93 | $88.93 | $88.81 | $88.86 | $88.86 | 7.33K |
| July 17, 2026 | $88.94 | $89.04 | $88.91 | $89.00 | $89.00 | 7.29K |
| July 17, 2026 | $88.90 | $88.95 | $88.80 | $88.91 | $88.91 | 10.00K |
| July 17, 2026 | $88.94 | $89.11 | $88.94 | $89.00 | $89.00 | 15.41K |
| July 17, 2026 | $89.14 | $89.18 | $89.01 | $89.01 | $89.01 | 15.37K |
| July 17, 2026 | $89.13 | $89.19 | $89.00 | $89.09 | $89.09 | 13.70K |
| July 17, 2026 | $89.25 | $89.29 | $89.05 | $89.12 | $89.12 | 15.62K |
| July 17, 2026 | $89.05 | $89.29 | $89.05 | $89.29 | $89.29 | 13.48K |
| July 17, 2026 | $88.82 | $89.11 | $88.82 | $89.11 | $89.11 | 46.90K |
| July 17, 2026 | $89.16 | $89.16 | $88.83 | $88.91 | $88.91 | 20.56K |
| July 17, 2026 | $89.03 | $89.30 | $89.02 | $89.21 | $89.21 | 23.69K |
| July 17, 2026 | $88.67 | $89.06 | $88.67 | $89.03 | $89.03 | 15.90K |
| July 17, 2026 | $88.56 | $88.72 | $88.55 | $88.65 | $88.65 | 11.55K |
| July 17, 2026 | $88.56 | $88.70 | $88.56 | $88.62 | $88.62 | 5.11K |
| July 17, 2026 | $88.57 | $88.57 | $88.41 | $88.51 | $88.51 | 14.94K |
| July 17, 2026 | $88.63 | $88.67 | $88.46 | $88.54 | $88.54 | 7.81K |
| July 17, 2026 | $88.54 | $88.58 | $88.42 | $88.58 | $88.58 | 9.87K |
| July 17, 2026 | $88.45 | $88.57 | $88.28 | $88.57 | $88.57 | 10.58K |
| July 17, 2026 | $88.65 | $88.81 | $88.51 | $88.51 | $88.51 | 13.60K |
| July 17, 2026 | $88.96 | $89.06 | $88.63 | $88.63 | $88.63 | 42.71K |
| July 17, 2026 | $88.68 | $89.13 | $88.63 | $89.08 | $89.08 | 27.01K |
| July 17, 2026 | $88.76 | $88.92 | $88.74 | $88.74 | $88.74 | 20.51K |
| July 17, 2026 | $88.68 | $88.75 | $88.68 | $88.70 | $88.70 | 16.50K |
| July 17, 2026 | $88.55 | $88.62 | $88.45 | $88.54 | $88.54 | 20.01K |
| July 17, 2026 | $88.50 | $88.63 | $88.48 | $88.63 | $88.63 | 30.46K |
| July 17, 2026 | $88.14 | $88.50 | $88.13 | $88.45 | $88.45 | 24.11K |
| July 17, 2026 | $87.85 | $88.11 | $87.84 | $88.06 | $88.06 | 8.99K |
| July 17, 2026 | $87.77 | $88.00 | $87.77 | $87.80 | $87.80 | 11.25K |
| July 17, 2026 | $87.73 | $87.84 | $87.69 | $87.84 | $87.84 | 8.52K |
| July 17, 2026 | $87.57 | $87.77 | $87.57 | $87.72 | $87.72 | 10.21K |
| July 17, 2026 | $87.69 | $87.84 | $87.54 | $87.54 | $87.54 | 11.64K |
| July 17, 2026 | $87.49 | $87.75 | $87.49 | $87.75 | $87.75 | 6.44K |
| July 17, 2026 | $87.43 | $87.43 | $87.36 | $87.38 | $87.38 | 6.22K |
| July 17, 2026 | $87.37 | $87.48 | $87.37 | $87.44 | $87.44 | 5.34K |
| July 17, 2026 | $87.22 | $87.38 | $87.22 | $87.38 | $87.38 | 5.55K |
| July 17, 2026 | $87.21 | $87.31 | $87.12 | $87.20 | $87.20 | 12.45K |
| July 17, 2026 | $87.10 | $87.23 | $87.05 | $87.16 | $87.16 | 6.42K |
| July 17, 2026 | $87.06 | $87.06 | $86.97 | $87.05 | $87.05 | 7.87K |
| July 17, 2026 | $87.21 | $87.21 | $86.93 | $87.09 | $87.09 | 40.69K |
| July 17, 2026 | $87.50 | $87.50 | $87.12 | $87.20 | $87.20 | 10.88K |
| July 17, 2026 | $87.46 | $87.61 | $87.46 | $87.55 | $87.55 | 11.02K |
| July 17, 2026 | $87.44 | $87.52 | $87.35 | $87.45 | $87.45 | 8.39K |
| July 17, 2026 | $87.07 | $87.45 | $87.00 | $87.42 | $87.42 | 11.24K |
| July 17, 2026 | $87.01 | $87.20 | $87.01 | $87.18 | $87.18 | 5.85K |
| July 17, 2026 | $86.80 | $87.18 | $86.80 | $87.10 | $87.10 | 13.38K |
| July 17, 2026 | $86.62 | $86.76 | $86.59 | $86.76 | $86.76 | 10.55K |
| July 17, 2026 | $86.77 | $86.78 | $86.57 | $86.64 | $86.64 | 11.31K |
| July 17, 2026 | $86.68 | $86.77 | $86.63 | $86.77 | $86.77 | 12.07K |
| July 17, 2026 | $86.37 | $86.63 | $86.17 | $86.63 | $86.63 | 21.00K |
| July 17, 2026 | $86.59 | $86.59 | $86.40 | $86.40 | $86.40 | 11.85K |
| July 17, 2026 | $86.49 | $86.65 | $86.47 | $86.58 | $86.58 | 10.52K |
| July 17, 2026 | $86.46 | $86.62 | $86.45 | $86.57 | $86.57 | 4.91K |
| July 17, 2026 | $86.34 | $86.45 | $86.26 | $86.38 | $86.38 | 8.68K |
| July 17, 2026 | $86.47 | $86.48 | $86.30 | $86.30 | $86.30 | 4.89K |
| July 17, 2026 | $86.31 | $86.45 | $86.31 | $86.33 | $86.33 | 7.19K |
| July 17, 2026 | $86.23 | $86.47 | $86.23 | $86.28 | $86.28 | 6.83K |
| July 17, 2026 | $86.24 | $86.30 | $86.15 | $86.21 | $86.21 | 13.42K |
| July 17, 2026 | $86.77 | $86.78 | $86.24 | $86.24 | $86.24 | 8.80K |
| July 17, 2026 | $86.64 | $86.78 | $86.55 | $86.69 | $86.69 | 7.81K |
| July 17, 2026 | $86.70 | $86.70 | $86.69 | $86.69 | $86.69 | 8.30K |
| July 17, 2026 | $86.68 | $86.72 | $86.43 | $86.67 | $86.67 | 7.59K |
| July 17, 2026 | $86.60 | $86.84 | $86.60 | $86.60 | $86.60 | 13.57K |
| July 17, 2026 | $86.18 | $86.56 | $86.16 | $86.56 | $86.56 | 11.32K |
| July 17, 2026 | $86.08 | $86.29 | $86.03 | $86.29 | $86.29 | 8.02K |
| July 17, 2026 | $86.10 | $86.24 | $86.01 | $86.13 | $86.13 | 13.38K |
| July 17, 2026 | $86.15 | $86.24 | $86.01 | $86.06 | $86.06 | 15.29K |