State Street SPDR Russell 1000 Low Volatility Focus ETF
ONEV · AMEX
Market closed$146.46$-0.660000 (-0.45%)After hours $146.46 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $146.46 | $146.46 | $146.46 | $146.46 | $146.46 | 53.00 |
| July 17, 2026 | $146.46 | $146.46 | $146.46 | $146.46 | $146.46 | 34.00 |
| July 17, 2026 | $146.46 | $146.46 | $146.46 | $146.46 | $146.46 | 31.00 |
| July 17, 2026 | $146.46 | $146.46 | $146.32 | $146.46 | $146.46 | 1.21K |
| July 17, 2026 | $146.46 | $146.46 | $146.46 | $146.46 | $146.46 | 496.00 |
| July 17, 2026 | $146.32 | $146.46 | $146.32 | $146.46 | $146.46 | 584.00 |
| July 17, 2026 | $146.33 | $146.52 | $146.33 | $146.52 | $146.52 | 500.00 |
| July 17, 2026 | $146.34 | $146.35 | $146.34 | $146.34 | $146.34 | — |
| July 17, 2026 | $146.39 | $146.55 | $146.39 | $146.55 | $146.55 | 559.00 |
| July 17, 2026 | $146.38 | $146.42 | $146.36 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.33 | $146.38 | $146.33 | $146.38 | $146.38 | — |
| July 17, 2026 | $146.34 | $146.34 | $146.33 | $146.33 | $146.33 | — |
| July 17, 2026 | $146.40 | $146.40 | $146.35 | $146.36 | $146.36 | — |
| July 17, 2026 | $146.43 | $146.44 | $146.40 | $146.41 | $146.41 | — |
| July 17, 2026 | $146.44 | $146.45 | $146.44 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.47 | $146.49 | $146.45 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.49 | $146.50 | $146.46 | $146.46 | $146.46 | — |
| July 17, 2026 | $146.48 | $146.49 | $146.48 | $146.49 | $146.49 | — |
| July 17, 2026 | $146.52 | $146.52 | $146.48 | $146.48 | $146.48 | — |
| July 17, 2026 | $146.49 | $146.55 | $146.47 | $146.47 | $146.47 | 300.00 |
| July 17, 2026 | $146.42 | $146.48 | $146.42 | $146.48 | $146.48 | — |
| July 17, 2026 | $146.41 | $146.42 | $146.41 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.43 | $146.43 | $146.40 | $146.41 | $146.41 | 926.00 |
| July 17, 2026 | $146.42 | $146.43 | $146.41 | $146.43 | $146.43 | — |
| July 17, 2026 | $146.39 | $146.41 | $146.39 | $146.41 | $146.41 | — |
| July 17, 2026 | $146.35 | $146.38 | $146.35 | $146.38 | $146.38 | — |
| July 17, 2026 | $146.34 | $146.36 | $146.28 | $146.36 | $146.36 | 1.30K |
| July 17, 2026 | $146.36 | $146.37 | $146.35 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.34 | $146.36 | $146.34 | $146.36 | $146.36 | — |
| July 17, 2026 | $146.32 | $146.35 | $146.31 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.29 | $146.30 | $146.29 | $146.30 | $146.30 | — |
| July 17, 2026 | $146.26 | $146.29 | $146.26 | $146.29 | $146.29 | — |
| July 17, 2026 | $146.22 | $146.26 | $146.17 | $146.26 | $146.26 | 312.00 |
| July 17, 2026 | $146.17 | $146.17 | $146.16 | $146.17 | $146.17 | 400.00 |
| July 17, 2026 | $146.17 | $146.17 | $146.17 | $146.17 | $146.17 | 100.00 |
| July 17, 2026 | $146.27 | $146.27 | $146.27 | $146.27 | $146.27 | 206.00 |
| July 17, 2026 | $146.37 | $146.37 | $146.35 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.37 | $146.38 | $146.37 | $146.37 | $146.37 | — |
| July 17, 2026 | $146.32 | $146.37 | $146.32 | $146.36 | $146.36 | — |
| July 17, 2026 | $146.32 | $146.32 | $146.32 | $146.32 | $146.32 | — |
| July 17, 2026 | $146.35 | $146.35 | $146.33 | $146.33 | $146.33 | — |
| July 17, 2026 | $146.28 | $146.28 | $146.28 | $146.28 | $146.28 | 1.01K |
| July 17, 2026 | $146.35 | $146.35 | $146.34 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.34 | $146.35 | $146.34 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.36 | $146.37 | $146.36 | $146.37 | $146.37 | — |
| July 17, 2026 | $146.36 | $146.37 | $146.35 | $146.36 | $146.36 | — |
| July 17, 2026 | $146.44 | $146.45 | $146.37 | $146.37 | $146.37 | — |
| July 17, 2026 | $146.44 | $146.45 | $146.44 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.35 | $146.42 | $146.35 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.35 | $146.35 | $146.34 | $146.34 | $146.34 | — |
| July 17, 2026 | $146.36 | $146.36 | $146.36 | $146.36 | $146.36 | — |
| July 17, 2026 | $146.31 | $146.35 | $146.31 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.30 | $146.31 | $146.30 | $146.31 | $146.31 | — |
| July 17, 2026 | $146.31 | $146.31 | $146.28 | $146.29 | $146.29 | — |
| July 17, 2026 | $146.33 | $146.33 | $146.30 | $146.31 | $146.31 | — |
| July 17, 2026 | $146.38 | $146.38 | $146.34 | $146.34 | $146.34 | — |
| July 17, 2026 | $146.39 | $146.39 | $146.38 | $146.38 | $146.38 | — |
| July 17, 2026 | $146.38 | $146.39 | $146.38 | $146.39 | $146.39 | — |
| July 17, 2026 | $146.38 | $146.38 | $146.38 | $146.38 | $146.38 | — |
| July 17, 2026 | $146.41 | $146.41 | $146.38 | $146.38 | $146.38 | — |
| July 17, 2026 | $146.41 | $146.42 | $146.41 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.39 | $146.41 | $146.39 | $146.41 | $146.41 | — |
| July 17, 2026 | $146.38 | $146.39 | $146.38 | $146.39 | $146.39 | — |
| July 17, 2026 | $146.45 | $146.45 | $146.39 | $146.39 | $146.39 | — |
| July 17, 2026 | $146.46 | $146.48 | $146.45 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.45 | $146.47 | $146.45 | $146.47 | $146.47 | — |
| July 17, 2026 | $146.42 | $146.45 | $146.41 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.41 | $146.42 | $146.41 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.39 | $146.41 | $146.39 | $146.41 | $146.41 | — |
| July 17, 2026 | $146.36 | $146.40 | $146.36 | $146.40 | $146.40 | — |
| July 17, 2026 | $146.33 | $146.35 | $146.33 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.34 | $146.34 | $146.34 | $146.34 | $146.34 | — |
| July 17, 2026 | $146.36 | $146.36 | $146.35 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.35 | $146.36 | $146.35 | $146.36 | $146.36 | — |
| July 17, 2026 | $146.34 | $146.35 | $146.33 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.33 | $146.33 | $146.33 | $146.33 | $146.33 | — |
| July 17, 2026 | $146.32 | $146.32 | $146.32 | $146.32 | $146.32 | — |
| July 17, 2026 | $146.34 | $146.34 | $146.33 | $146.33 | $146.33 | — |
| July 17, 2026 | $146.34 | $146.35 | $146.34 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.37 | $146.37 | $146.34 | $146.34 | $146.34 | — |
| July 17, 2026 | $146.34 | $146.37 | $146.34 | $146.37 | $146.37 | — |
| July 17, 2026 | $146.33 | $146.35 | $146.33 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.31 | $146.33 | $146.31 | $146.32 | $146.32 | — |
| July 17, 2026 | $146.26 | $146.26 | $146.26 | $146.26 | $146.26 | — |
| July 17, 2026 | $146.29 | $146.32 | $146.29 | $146.32 | $146.32 | — |
| July 17, 2026 | $146.26 | $146.29 | $146.26 | $146.29 | $146.29 | — |
| July 17, 2026 | $146.27 | $146.27 | $146.26 | $146.26 | $146.26 | — |
| July 17, 2026 | $146.27 | $146.27 | $146.27 | $146.27 | $146.27 | — |
| July 17, 2026 | $146.29 | $146.29 | $146.27 | $146.27 | $146.27 | — |
| July 17, 2026 | $146.29 | $146.30 | $146.29 | $146.29 | $146.29 | — |
| July 17, 2026 | $146.30 | $146.31 | $146.29 | $146.29 | $146.29 | — |
| July 17, 2026 | $146.28 | $146.29 | $146.26 | $146.29 | $146.29 | — |
| July 17, 2026 | $146.29 | $146.29 | $146.28 | $146.28 | $146.28 | — |
| July 17, 2026 | $146.28 | $146.28 | $146.27 | $146.28 | $146.28 | — |
| July 17, 2026 | $146.30 | $146.30 | $146.27 | $146.27 | $146.27 | — |
| July 17, 2026 | $146.33 | $146.33 | $146.31 | $146.31 | $146.31 | — |
| July 17, 2026 | $146.35 | $146.35 | $146.33 | $146.33 | $146.33 | — |
| July 17, 2026 | $146.29 | $146.29 | $146.29 | $146.29 | $146.29 | 199.88 |
| July 17, 2026 | $146.38 | $146.38 | $146.37 | $146.37 | $146.37 | — |
| July 17, 2026 | $146.39 | $146.39 | $146.38 | $146.38 | $146.38 | — |
| July 17, 2026 | $146.38 | $146.39 | $146.38 | $146.38 | $146.38 | — |
| July 17, 2026 | $146.35 | $146.36 | $146.35 | $146.36 | $146.36 | — |
| July 17, 2026 | $146.36 | $146.36 | $146.35 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.36 | $146.36 | $146.36 | $146.36 | $146.36 | — |
| July 17, 2026 | $146.28 | $146.28 | $146.28 | $146.28 | $146.28 | 300.00 |
| July 17, 2026 | $146.34 | $146.34 | $146.33 | $146.33 | $146.33 | — |
| July 17, 2026 | $146.34 | $146.34 | $146.32 | $146.34 | $146.34 | — |
| July 17, 2026 | $146.36 | $146.36 | $146.35 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.36 | $146.38 | $146.36 | $146.36 | $146.36 | — |
| July 17, 2026 | $146.37 | $146.38 | $146.36 | $146.36 | $146.36 | — |
| July 17, 2026 | $146.38 | $146.38 | $146.37 | $146.37 | $146.37 | — |
| July 17, 2026 | $146.35 | $146.38 | $146.35 | $146.38 | $146.38 | — |
| July 17, 2026 | $146.34 | $146.34 | $146.34 | $146.34 | $146.34 | — |
| July 17, 2026 | $146.31 | $146.33 | $146.31 | $146.33 | $146.33 | — |
| July 17, 2026 | $146.26 | $146.31 | $146.26 | $146.31 | $146.31 | — |
| July 17, 2026 | $146.22 | $146.25 | $146.22 | $146.25 | $146.25 | — |
| July 17, 2026 | $146.22 | $146.22 | $146.21 | $146.22 | $146.22 | — |
| July 17, 2026 | $146.19 | $146.19 | $146.19 | $146.19 | $146.19 | 300.00 |
| July 17, 2026 | $146.28 | $146.29 | $146.27 | $146.27 | $146.27 | — |
| July 17, 2026 | $146.23 | $146.26 | $146.23 | $146.26 | $146.26 | — |
| July 17, 2026 | $146.23 | $146.24 | $146.23 | $146.24 | $146.24 | — |
| July 17, 2026 | $146.22 | $146.22 | $146.21 | $146.22 | $146.22 | — |
| July 17, 2026 | $146.22 | $146.22 | $146.21 | $146.22 | $146.22 | — |
| July 17, 2026 | $146.22 | $146.22 | $146.22 | $146.22 | $146.22 | — |
| July 17, 2026 | $146.23 | $146.23 | $146.23 | $146.23 | $146.23 | — |
| July 17, 2026 | $146.27 | $146.27 | $146.24 | $146.24 | $146.24 | — |
| July 17, 2026 | $146.35 | $146.35 | $146.29 | $146.29 | $146.29 | 10.00 |
| July 17, 2026 | $146.34 | $146.35 | $146.34 | $146.35 | $146.35 | — |
| July 17, 2026 | $146.24 | $146.24 | $146.24 | $146.24 | $146.24 | 210.00 |
| July 17, 2026 | $146.33 | $146.33 | $146.32 | $146.32 | $146.32 | — |
| July 17, 2026 | $146.33 | $146.36 | $146.33 | $146.33 | $146.33 | — |
| July 17, 2026 | $146.38 | $146.38 | $146.33 | $146.33 | $146.33 | — |
| July 17, 2026 | $146.38 | $146.38 | $146.38 | $146.38 | $146.38 | — |
| July 17, 2026 | $146.42 | $146.42 | $146.38 | $146.38 | $146.38 | — |
| July 17, 2026 | $146.44 | $146.44 | $146.43 | $146.43 | $146.43 | — |
| July 17, 2026 | $146.41 | $146.41 | $146.40 | $146.40 | $146.40 | 200.00 |
| July 17, 2026 | $146.41 | $146.41 | $146.41 | $146.41 | $146.41 | 100.00 |
| July 17, 2026 | $146.40 | $146.40 | $146.40 | $146.40 | $146.40 | 100.00 |
| July 17, 2026 | $146.42 | $146.42 | $146.42 | $146.42 | $146.42 | 100.00 |
| July 17, 2026 | $146.47 | $146.47 | $146.47 | $146.47 | $146.47 | — |
| July 17, 2026 | $146.44 | $146.47 | $146.44 | $146.47 | $146.47 | — |
| July 17, 2026 | $146.46 | $146.46 | $146.45 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.46 | $146.46 | $146.46 | $146.46 | $146.46 | — |
| July 17, 2026 | $146.44 | $146.46 | $146.44 | $146.46 | $146.46 | — |
| July 17, 2026 | $146.44 | $146.44 | $146.43 | $146.43 | $146.43 | — |
| July 17, 2026 | $146.37 | $146.37 | $146.37 | $146.37 | $146.37 | 104.00 |
| July 17, 2026 | $146.43 | $146.43 | $146.42 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.46 | $146.46 | $146.43 | $146.43 | $146.43 | — |
| July 17, 2026 | $146.39 | $146.39 | $146.39 | $146.39 | $146.39 | 100.00 |
| July 17, 2026 | $146.43 | $146.45 | $146.43 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.45 | $146.45 | $146.43 | $146.43 | $146.43 | — |
| July 17, 2026 | $146.47 | $146.47 | $146.45 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.48 | $146.48 | $146.47 | $146.47 | $146.47 | — |
| July 17, 2026 | $146.48 | $146.48 | $146.48 | $146.48 | $146.48 | — |
| July 17, 2026 | $146.51 | $146.51 | $146.49 | $146.49 | $146.49 | — |
| July 17, 2026 | $146.52 | $146.52 | $146.52 | $146.52 | $146.52 | — |
| July 17, 2026 | $146.49 | $146.51 | $146.48 | $146.51 | $146.51 | — |
| July 17, 2026 | $146.50 | $146.51 | $146.50 | $146.50 | $146.50 | — |
| July 17, 2026 | $146.46 | $146.49 | $146.46 | $146.49 | $146.49 | — |
| July 17, 2026 | $146.41 | $146.44 | $146.41 | $146.44 | $146.44 | — |
| July 17, 2026 | $146.38 | $146.41 | $146.38 | $146.41 | $146.41 | — |
| July 17, 2026 | $146.38 | $146.38 | $146.37 | $146.37 | $146.37 | — |
| July 17, 2026 | $146.39 | $146.39 | $146.38 | $146.38 | $146.38 | — |
| July 17, 2026 | $146.42 | $146.42 | $146.40 | $146.40 | $146.40 | — |
| July 17, 2026 | $146.41 | $146.41 | $146.41 | $146.41 | $146.41 | — |
| July 17, 2026 | $146.43 | $146.43 | $146.41 | $146.41 | $146.41 | — |
| July 17, 2026 | $146.41 | $146.44 | $146.41 | $146.44 | $146.44 | — |
| July 17, 2026 | $146.41 | $146.42 | $146.40 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.47 | $146.47 | $146.42 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.44 | $146.47 | $146.44 | $146.47 | $146.47 | — |
| July 17, 2026 | $146.44 | $146.44 | $146.43 | $146.43 | $146.43 | — |
| July 17, 2026 | $146.44 | $146.45 | $146.44 | $146.44 | $146.44 | — |
| July 17, 2026 | $146.45 | $146.45 | $146.42 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.46 | $146.46 | $146.45 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.40 | $146.45 | $146.40 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.42 | $146.42 | $146.40 | $146.40 | $146.40 | — |
| July 17, 2026 | $146.43 | $146.43 | $146.42 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.43 | $146.43 | $146.42 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.42 | $146.42 | $146.42 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.42 | $146.43 | $146.42 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.44 | $146.45 | $146.44 | $146.44 | $146.44 | — |
| July 17, 2026 | $146.43 | $146.44 | $146.43 | $146.44 | $146.44 | — |
| July 17, 2026 | $146.42 | $146.43 | $146.42 | $146.43 | $146.43 | — |
| July 17, 2026 | $146.41 | $146.43 | $146.41 | $146.43 | $146.43 | — |
| July 17, 2026 | $146.42 | $146.42 | $146.41 | $146.41 | $146.41 | — |
| July 17, 2026 | $146.45 | $146.45 | $146.41 | $146.41 | $146.41 | — |
| July 17, 2026 | $146.48 | $146.48 | $146.45 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.49 | $146.49 | $146.48 | $146.48 | $146.48 | — |
| July 17, 2026 | $146.50 | $146.50 | $146.49 | $146.49 | $146.49 | — |
| July 17, 2026 | $146.51 | $146.51 | $146.51 | $146.51 | $146.51 | — |
| July 17, 2026 | $146.50 | $146.51 | $146.50 | $146.51 | $146.51 | — |
| July 17, 2026 | $146.50 | $146.50 | $146.50 | $146.50 | $146.50 | — |
| July 17, 2026 | $146.47 | $146.49 | $146.47 | $146.49 | $146.49 | — |
| July 17, 2026 | $146.44 | $146.46 | $146.44 | $146.46 | $146.46 | — |
| July 17, 2026 | $146.45 | $146.45 | $146.43 | $146.44 | $146.44 | — |
| July 17, 2026 | $146.46 | $146.47 | $146.45 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.43 | $146.46 | $146.43 | $146.46 | $146.46 | — |
| July 17, 2026 | $146.44 | $146.44 | $146.42 | $146.42 | $146.42 | — |
| July 17, 2026 | $146.45 | $146.45 | $146.44 | $146.44 | $146.44 | — |
| July 17, 2026 | $146.46 | $146.46 | $146.45 | $146.45 | $146.45 | — |
| July 17, 2026 | $146.46 | $146.46 | $146.46 | $146.46 | $146.46 | — |
| July 17, 2026 | $146.47 | $146.47 | $146.47 | $146.47 | $146.47 | — |
| July 17, 2026 | $146.53 | $146.53 | $146.47 | $146.47 | $146.47 | — |
| July 17, 2026 | $146.52 | $146.54 | $146.52 | $146.53 | $146.53 | — |
| July 17, 2026 | $146.53 | $146.53 | $146.52 | $146.53 | $146.53 | — |
| July 17, 2026 | $146.55 | $146.55 | $146.52 | $146.52 | $146.52 | — |
| July 17, 2026 | $146.58 | $146.58 | $146.55 | $146.55 | $146.55 | — |
| July 17, 2026 | $146.63 | $146.63 | $146.59 | $146.59 | $146.59 | — |
| July 17, 2026 | $146.66 | $146.66 | $146.65 | $146.65 | $146.65 | — |
| July 17, 2026 | $146.65 | $146.67 | $146.65 | $146.67 | $146.67 | — |
| July 17, 2026 | $146.63 | $146.64 | $146.61 | $146.64 | $146.64 | — |
| July 17, 2026 | $146.67 | $146.67 | $146.63 | $146.63 | $146.63 | — |
| July 17, 2026 | $146.71 | $146.71 | $146.67 | $146.67 | $146.67 | — |
| July 17, 2026 | $146.70 | $146.73 | $146.70 | $146.71 | $146.71 | — |
| July 17, 2026 | $146.71 | $146.71 | $146.68 | $146.70 | $146.70 | — |
| July 17, 2026 | $146.74 | $146.74 | $146.72 | $146.72 | $146.72 | — |
| July 17, 2026 | $146.73 | $146.75 | $146.65 | $146.74 | $146.74 | — |
| July 17, 2026 | $146.74 | $146.74 | $146.73 | $146.73 | $146.73 | — |
| July 17, 2026 | $146.75 | $146.77 | $146.75 | $146.75 | $146.75 | — |
| July 17, 2026 | $146.74 | $146.75 | $146.74 | $146.74 | $146.74 | — |
| July 17, 2026 | $146.72 | $146.73 | $146.72 | $146.73 | $146.73 | — |
| July 17, 2026 | $146.73 | $146.73 | $146.73 | $146.73 | $146.73 | — |
| July 17, 2026 | $146.74 | $146.74 | $146.74 | $146.74 | $146.74 | — |
| July 17, 2026 | $146.72 | $146.73 | $146.71 | $146.73 | $146.73 | — |
| July 17, 2026 | $146.75 | $146.75 | $146.70 | $146.72 | $146.72 | — |
| July 17, 2026 | $146.76 | $146.78 | $146.76 | $146.77 | $146.77 | — |
| July 17, 2026 | $146.74 | $146.75 | $146.74 | $146.75 | $146.75 | — |
| July 17, 2026 | $146.76 | $146.76 | $146.73 | $146.73 | $146.73 | — |
| July 17, 2026 | $146.80 | $146.80 | $146.76 | $146.76 | $146.76 | — |
| July 17, 2026 | $146.77 | $146.79 | $146.77 | $146.79 | $146.79 | — |
| July 17, 2026 | $146.82 | $146.82 | $146.77 | $146.77 | $146.77 | — |
| July 17, 2026 | $146.80 | $146.82 | $146.80 | $146.82 | $146.82 | — |
| July 17, 2026 | $146.82 | $146.82 | $146.80 | $146.80 | $146.80 | — |
| July 17, 2026 | $146.83 | $146.86 | $146.83 | $146.84 | $146.84 | — |
| July 17, 2026 | $146.83 | $146.83 | $146.83 | $146.83 | $146.83 | — |
| July 17, 2026 | $146.80 | $146.81 | $146.80 | $146.81 | $146.81 | — |
| July 17, 2026 | $146.79 | $146.80 | $146.79 | $146.80 | $146.80 | — |
| July 17, 2026 | $146.79 | $146.79 | $146.76 | $146.78 | $146.78 | — |
| July 17, 2026 | $146.81 | $146.81 | $146.79 | $146.79 | $146.79 | — |
| July 17, 2026 | $146.91 | $146.91 | $146.82 | $146.82 | $146.82 | — |
| July 17, 2026 | $147.19 | $147.19 | $146.91 | $146.91 | $146.91 | — |
| July 17, 2026 | $146.90 | $146.94 | $146.90 | $146.94 | $146.94 | — |
| July 17, 2026 | $146.86 | $146.90 | $146.86 | $146.90 | $146.90 | — |
| July 17, 2026 | $146.82 | $146.85 | $146.82 | $146.85 | $146.85 | — |
| July 17, 2026 | $146.82 | $146.82 | $146.82 | $146.82 | $146.82 | — |
| July 17, 2026 | $146.87 | $146.87 | $146.83 | $146.83 | $146.83 | — |
| July 17, 2026 | $146.88 | $146.88 | $146.87 | $146.87 | $146.87 | — |
| July 17, 2026 | $146.88 | $146.88 | $146.87 | $146.87 | $146.87 | — |
| July 17, 2026 | $146.90 | $146.91 | $146.88 | $146.88 | $146.88 | — |
| July 17, 2026 | $146.92 | $146.92 | $146.89 | $146.89 | $146.89 | — |
| July 17, 2026 | $146.93 | $146.93 | $146.92 | $146.92 | $146.92 | — |
| July 17, 2026 | $146.93 | $146.93 | $146.92 | $146.93 | $146.93 | — |
| July 17, 2026 | $146.97 | $146.97 | $146.93 | $146.93 | $146.93 | — |
| July 17, 2026 | $146.99 | $146.99 | $146.98 | $146.98 | $146.98 | — |
| July 17, 2026 | $147.04 | $147.04 | $147.01 | $147.01 | $147.01 | — |
| July 17, 2026 | $147.15 | $147.15 | $147.15 | $147.15 | $147.15 | — |
| July 17, 2026 | $147.13 | $147.14 | $147.13 | $147.14 | $147.14 | — |
| July 17, 2026 | $147.11 | $147.13 | $147.10 | $147.13 | $147.13 | — |
| July 17, 2026 | $147.15 | $147.15 | $147.12 | $147.12 | $147.12 | — |
| July 17, 2026 | $147.15 | $147.18 | $147.15 | $147.16 | $147.16 | — |
| July 17, 2026 | $147.16 | $147.16 | $147.14 | $147.15 | $147.15 | — |
| July 17, 2026 | $147.16 | $147.17 | $147.16 | $147.16 | $147.16 | — |
| July 17, 2026 | $147.11 | $147.12 | $147.11 | $147.12 | $147.12 | — |
| July 17, 2026 | $147.15 | $147.15 | $147.11 | $147.11 | $147.11 | — |
| July 17, 2026 | $147.13 | $147.13 | $147.10 | $147.10 | $147.10 | — |
| July 17, 2026 | $147.30 | $147.30 | $147.13 | $147.13 | $147.13 | — |
| July 17, 2026 | $147.35 | $147.35 | $147.30 | $147.30 | $147.30 | — |
| July 17, 2026 | $147.52 | $147.52 | $147.36 | $147.36 | $147.36 | — |
| July 17, 2026 | $147.48 | $147.52 | $147.48 | $147.52 | $147.52 | — |
| July 17, 2026 | $147.50 | $147.50 | $147.49 | $147.49 | $147.49 | — |
| July 17, 2026 | $147.51 | $147.51 | $147.49 | $147.49 | $147.49 | — |
| July 17, 2026 | $147.53 | $147.53 | $147.52 | $147.53 | $147.53 | — |
| July 17, 2026 | $147.52 | $147.53 | $147.52 | $147.53 | $147.53 | — |
| July 17, 2026 | $147.51 | $147.51 | $147.51 | $147.51 | $147.51 | — |
| July 17, 2026 | $147.49 | $147.51 | $147.49 | $147.50 | $147.50 | — |
| July 17, 2026 | $147.48 | $147.49 | $147.48 | $147.49 | $147.49 | — |
| July 17, 2026 | $147.43 | $147.48 | $147.43 | $147.48 | $147.48 | — |
| July 17, 2026 | $147.41 | $147.43 | $147.41 | $147.43 | $147.43 | — |
| July 17, 2026 | $147.43 | $147.43 | $147.41 | $147.41 | $147.41 | — |
| July 17, 2026 | $147.42 | $147.42 | $147.42 | $147.42 | $147.42 | — |
| July 17, 2026 | $147.42 | $147.42 | $147.41 | $147.41 | $147.41 | — |
| July 17, 2026 | $147.43 | $147.43 | $147.40 | $147.40 | $147.40 | — |
| July 17, 2026 | $147.43 | $147.44 | $147.43 | $147.44 | $147.44 | — |
| July 17, 2026 | $147.43 | $147.44 | $147.41 | $147.43 | $147.43 | — |
| July 17, 2026 | $147.44 | $147.44 | $147.40 | $147.40 | $147.40 | — |
| July 17, 2026 | $147.47 | $147.47 | $147.43 | $147.45 | $147.45 | — |
| July 17, 2026 | $147.49 | $147.49 | $147.47 | $147.47 | $147.47 | — |
| July 17, 2026 | $147.52 | $147.55 | $147.50 | $147.50 | $147.50 | — |
| July 17, 2026 | $147.56 | $147.56 | $147.53 | $147.53 | $147.53 | — |
| July 17, 2026 | $147.58 | $147.58 | $147.57 | $147.57 | $147.57 | — |
| July 17, 2026 | $147.62 | $147.62 | $147.58 | $147.58 | $147.58 | — |
| July 17, 2026 | $147.69 | $147.69 | $147.63 | $147.63 | $147.63 | — |
| July 17, 2026 | $147.72 | $147.72 | $147.70 | $147.70 | $147.70 | — |
| July 17, 2026 | $147.72 | $147.72 | $147.72 | $147.72 | $147.72 | — |
| July 17, 2026 | $147.74 | $147.74 | $147.70 | $147.70 | $147.70 | — |
| July 17, 2026 | $147.76 | $147.76 | $147.74 | $147.74 | $147.74 | — |
| July 17, 2026 | $147.70 | $147.75 | $147.70 | $147.75 | $147.75 | — |
| July 17, 2026 | $147.71 | $147.71 | $147.70 | $147.70 | $147.70 | — |
| July 17, 2026 | $147.72 | $147.72 | $147.67 | $147.71 | $147.71 | — |
| July 17, 2026 | $147.77 | $147.78 | $147.72 | $147.72 | $147.72 | — |