Pinnacle Financial Partners, Inc.
PNFP · NYSE
Market closed$101.05$-2.23 (-2.16%)After hours $101.05 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 186.00 |
| July 17, 2026 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 186.00 |
| July 17, 2026 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 127.00 |
| July 17, 2026 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 127.00 |
| July 17, 2026 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | — |
| July 17, 2026 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 194.00 |
| July 17, 2026 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 208.00 |
| July 17, 2026 | $101.06 | $101.06 | $101.05 | $101.05 | $101.05 | 193.03K |
| July 17, 2026 | $100.92 | $101.07 | $100.85 | $101.02 | $101.02 | 5.74K |
| July 17, 2026 | $101.01 | $101.05 | $100.93 | $100.93 | $100.93 | 3.92K |
| July 17, 2026 | $101.06 | $101.08 | $100.98 | $100.98 | $100.98 | 12.81K |
| July 17, 2026 | $100.95 | $101.07 | $100.95 | $101.07 | $101.07 | 4.43K |
| July 17, 2026 | $101.17 | $101.21 | $100.97 | $100.97 | $100.97 | 1.99K |
| July 17, 2026 | $101.10 | $101.17 | $101.09 | $101.17 | $101.17 | 12.04K |
| July 17, 2026 | $101.21 | $101.23 | $101.08 | $101.09 | $101.09 | 10.77K |
| July 17, 2026 | $101.16 | $101.20 | $101.16 | $101.20 | $101.20 | 8.41K |
| July 17, 2026 | $101.19 | $101.24 | $101.16 | $101.18 | $101.18 | 10.20K |
| July 17, 2026 | $101.09 | $101.22 | $101.09 | $101.22 | $101.22 | 8.56K |
| July 17, 2026 | $101.12 | $101.13 | $101.03 | $101.07 | $101.07 | 7.72K |
| July 17, 2026 | $101.15 | $101.20 | $101.12 | $101.12 | $101.12 | 3.33K |
| July 17, 2026 | $101.16 | $101.18 | $101.15 | $101.15 | $101.15 | 3.43K |
| July 17, 2026 | $101.08 | $101.14 | $101.04 | $101.13 | $101.13 | 6.44K |
| July 17, 2026 | $101.02 | $101.07 | $100.92 | $101.07 | $101.07 | 9.79K |
| July 17, 2026 | $100.84 | $101.00 | $100.84 | $101.00 | $101.00 | 3.21K |
| July 17, 2026 | $100.86 | $100.87 | $100.82 | $100.82 | $100.82 | 4.03K |
| July 17, 2026 | $100.80 | $100.84 | $100.80 | $100.84 | $100.84 | 4.01K |
| July 17, 2026 | $100.81 | $100.81 | $100.76 | $100.81 | $100.81 | 3.15K |
| July 17, 2026 | $100.71 | $100.84 | $100.71 | $100.84 | $100.84 | 2.71K |
| July 17, 2026 | $100.61 | $100.69 | $100.59 | $100.69 | $100.69 | 3.22K |
| July 17, 2026 | $100.58 | $100.64 | $100.58 | $100.59 | $100.59 | 5.78K |
| July 17, 2026 | $100.59 | $100.65 | $100.57 | $100.57 | $100.57 | 5.39K |
| July 17, 2026 | $100.55 | $100.57 | $100.55 | $100.57 | $100.57 | 4.53K |
| July 17, 2026 | $100.57 | $100.57 | $100.55 | $100.55 | $100.55 | 3.32K |
| July 17, 2026 | $100.51 | $100.53 | $100.50 | $100.53 | $100.53 | 1.73K |
| July 17, 2026 | $100.57 | $100.57 | $100.57 | $100.57 | $100.57 | 1.11K |
| July 17, 2026 | $100.44 | $100.56 | $100.40 | $100.55 | $100.55 | 7.92K |
| July 17, 2026 | $100.52 | $100.54 | $100.47 | $100.47 | $100.47 | 6.74K |
| July 17, 2026 | $100.62 | $100.63 | $100.51 | $100.52 | $100.52 | 4.30K |
| July 17, 2026 | $100.61 | $100.62 | $100.59 | $100.59 | $100.59 | 1.47K |
| July 17, 2026 | $100.62 | $100.62 | $100.62 | $100.62 | $100.62 | 1.32K |
| July 17, 2026 | $100.62 | $100.65 | $100.60 | $100.60 | $100.60 | 3.10K |
| July 17, 2026 | $100.61 | $100.62 | $100.61 | $100.62 | $100.62 | 2.63K |
| July 17, 2026 | $100.55 | $100.58 | $100.55 | $100.57 | $100.57 | 2.89K |
| July 17, 2026 | $100.56 | $100.56 | $100.54 | $100.54 | $100.54 | 917.00 |
| July 17, 2026 | $100.66 | $100.66 | $100.59 | $100.59 | $100.59 | 3.35K |
| July 17, 2026 | $100.60 | $100.66 | $100.60 | $100.62 | $100.62 | 2.50K |
| July 17, 2026 | $100.58 | $100.60 | $100.57 | $100.60 | $100.60 | 988.00 |
| July 17, 2026 | $100.65 | $100.65 | $100.59 | $100.59 | $100.59 | 2.99K |
| July 17, 2026 | $100.68 | $100.68 | $100.63 | $100.66 | $100.66 | 2.01K |
| July 17, 2026 | $100.77 | $100.78 | $100.67 | $100.67 | $100.67 | 7.01K |
| July 17, 2026 | $100.72 | $100.77 | $100.72 | $100.77 | $100.77 | 7.27K |
| July 17, 2026 | $100.72 | $100.72 | $100.72 | $100.72 | $100.72 | 1.25K |
| July 17, 2026 | $100.60 | $100.67 | $100.60 | $100.62 | $100.62 | 5.19K |
| July 17, 2026 | $100.66 | $100.66 | $100.61 | $100.62 | $100.62 | 4.01K |
| July 17, 2026 | $100.70 | $100.71 | $100.67 | $100.67 | $100.67 | 1.89K |
| July 17, 2026 | $100.66 | $100.67 | $100.66 | $100.67 | $100.67 | 1.53K |
| July 17, 2026 | $100.65 | $100.65 | $100.65 | $100.65 | $100.65 | 1.20K |
| July 17, 2026 | $100.64 | $100.64 | $100.61 | $100.61 | $100.61 | 3.57K |
| July 17, 2026 | $100.69 | $100.69 | $100.68 | $100.68 | $100.68 | 1.12K |
| July 17, 2026 | $100.71 | $100.71 | $100.68 | $100.70 | $100.70 | 1.54K |
| July 17, 2026 | $100.75 | $100.75 | $100.70 | $100.70 | $100.70 | 874.00 |
| July 17, 2026 | $100.77 | $100.77 | $100.73 | $100.73 | $100.73 | 3.07K |
| July 17, 2026 | $100.71 | $100.71 | $100.71 | $100.71 | $100.71 | 447.00 |
| July 17, 2026 | $100.65 | $100.69 | $100.65 | $100.69 | $100.69 | 2.65K |
| July 17, 2026 | $100.64 | $100.65 | $100.63 | $100.65 | $100.65 | 2.97K |
| July 17, 2026 | $100.61 | $100.67 | $100.61 | $100.66 | $100.66 | 2.96K |
| July 17, 2026 | $100.57 | $100.59 | $100.57 | $100.59 | $100.59 | 951.00 |
| July 17, 2026 | $100.62 | $100.62 | $100.57 | $100.57 | $100.57 | 4.13K |
| July 17, 2026 | $100.63 | $100.63 | $100.60 | $100.60 | $100.60 | 3.00K |
| July 17, 2026 | $100.61 | $100.64 | $100.61 | $100.64 | $100.64 | 2.13K |
| July 17, 2026 | $100.60 | $100.62 | $100.58 | $100.62 | $100.62 | 2.29K |
| July 17, 2026 | $100.63 | $100.63 | $100.63 | $100.63 | $100.63 | 1.39K |
| July 17, 2026 | $100.62 | $100.62 | $100.60 | $100.60 | $100.60 | 2.23K |
| July 17, 2026 | $100.62 | $100.64 | $100.62 | $100.64 | $100.64 | 2.00K |
| July 17, 2026 | $100.66 | $100.69 | $100.62 | $100.62 | $100.62 | 2.84K |
| July 17, 2026 | $100.72 | $100.73 | $100.60 | $100.60 | $100.60 | 3.07K |
| July 17, 2026 | $100.80 | $100.80 | $100.75 | $100.75 | $100.75 | 4.58K |
| July 17, 2026 | $100.83 | $100.83 | $100.83 | $100.83 | $100.83 | 3.22K |
| July 17, 2026 | $100.83 | $100.85 | $100.81 | $100.81 | $100.81 | 8.32K |
| July 17, 2026 | $100.82 | $100.86 | $100.82 | $100.85 | $100.85 | 2.97K |
| July 17, 2026 | $100.80 | $100.80 | $100.79 | $100.80 | $100.80 | 2.19K |
| July 17, 2026 | $100.74 | $100.75 | $100.73 | $100.74 | $100.74 | 2.46K |
| July 17, 2026 | $100.76 | $100.76 | $100.76 | $100.76 | $100.76 | 1.02K |
| July 17, 2026 | $100.73 | $100.73 | $100.73 | $100.73 | $100.73 | 762.00 |
| July 17, 2026 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 1.37K |
| July 17, 2026 | $100.78 | $100.78 | $100.75 | $100.75 | $100.75 | 1.16K |
| July 17, 2026 | $100.81 | $100.81 | $100.81 | $100.81 | $100.81 | 1.73K |
| July 17, 2026 | $100.83 | $100.86 | $100.82 | $100.82 | $100.82 | 1.30K |
| July 17, 2026 | $100.83 | $100.85 | $100.83 | $100.85 | $100.85 | 1.57K |
| July 17, 2026 | $100.80 | $100.80 | $100.80 | $100.80 | $100.80 | 4.03K |
| July 17, 2026 | $100.79 | $100.79 | $100.79 | $100.79 | $100.79 | 1.49K |
| July 17, 2026 | $100.74 | $100.75 | $100.74 | $100.75 | $100.75 | 785.00 |
| July 17, 2026 | $100.76 | $100.76 | $100.74 | $100.74 | $100.74 | 2.01K |
| July 17, 2026 | $100.78 | $100.80 | $100.78 | $100.79 | $100.79 | 2.33K |
| July 17, 2026 | $100.80 | $100.82 | $100.75 | $100.82 | $100.82 | 2.35K |
| July 17, 2026 | $100.83 | $100.83 | $100.82 | $100.82 | $100.82 | 920.00 |
| July 17, 2026 | $100.86 | $100.86 | $100.79 | $100.83 | $100.83 | 1.02K |
| July 17, 2026 | $100.80 | $100.84 | $100.80 | $100.84 | $100.84 | 6.81K |
| July 17, 2026 | $100.86 | $100.86 | $100.80 | $100.80 | $100.80 | 1.03K |
| July 17, 2026 | $100.72 | $100.77 | $100.72 | $100.77 | $100.77 | 4.07K |
| July 17, 2026 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 848.00 |
| July 17, 2026 | $100.77 | $100.83 | $100.77 | $100.80 | $100.80 | 4.20K |
| July 17, 2026 | $100.75 | $100.75 | $100.75 | $100.75 | $100.75 | 386.00 |
| July 17, 2026 | $100.87 | $100.87 | $100.80 | $100.80 | $100.80 | 2.39K |
| July 17, 2026 | $100.92 | $100.92 | $100.91 | $100.91 | $100.91 | 1.63K |
| July 17, 2026 | $100.97 | $100.97 | $100.97 | $100.97 | $100.97 | 512.00 |
| July 17, 2026 | $100.95 | $100.95 | $100.94 | $100.94 | $100.94 | 546.00 |
| July 17, 2026 | $100.88 | $100.95 | $100.84 | $100.94 | $100.94 | 1.49K |
| July 17, 2026 | $100.89 | $100.89 | $100.89 | $100.89 | $100.89 | 785.00 |
| July 17, 2026 | $100.94 | $100.94 | $100.89 | $100.89 | $100.89 | 1.07K |
| July 17, 2026 | $100.95 | $100.97 | $100.95 | $100.97 | $100.97 | 1.32K |
| July 17, 2026 | $100.92 | $100.95 | $100.89 | $100.95 | $100.95 | 1.46K |
| July 17, 2026 | $100.95 | $100.95 | $100.94 | $100.94 | $100.94 | 1.56K |
| July 17, 2026 | $100.95 | $101.00 | $100.95 | $101.00 | $101.00 | 2.39K |
| July 17, 2026 | $101.01 | $101.01 | $101.01 | $101.01 | $101.01 | 1.25K |
| July 17, 2026 | $100.96 | $100.98 | $100.96 | $100.96 | $100.96 | 671.00 |
| July 17, 2026 | $100.99 | $100.99 | $100.99 | $100.99 | $100.99 | 486.00 |
| July 17, 2026 | $100.99 | $100.99 | $100.98 | $100.98 | $100.98 | 1.36K |
| July 17, 2026 | $101.06 | $101.06 | $101.01 | $101.05 | $101.05 | 845.00 |
| July 17, 2026 | $101.00 | $101.01 | $101.00 | $101.01 | $101.01 | 2.27K |
| July 17, 2026 | $100.96 | $100.96 | $100.96 | $100.96 | $100.96 | 636.00 |
| July 17, 2026 | $100.94 | $100.94 | $100.94 | $100.94 | $100.94 | 778.00 |
| July 17, 2026 | $100.92 | $100.92 | $100.92 | $100.92 | $100.92 | 1.43K |
| July 17, 2026 | $100.92 | $100.94 | $100.89 | $100.89 | $100.89 | 2.30K |
| July 17, 2026 | $101.00 | $101.00 | $100.98 | $100.98 | $100.98 | 2.60K |
| July 17, 2026 | $100.91 | $100.98 | $100.91 | $100.97 | $100.97 | 2.64K |
| July 17, 2026 | $100.80 | $100.87 | $100.80 | $100.87 | $100.87 | 2.15K |
| July 17, 2026 | $100.78 | $100.78 | $100.76 | $100.78 | $100.78 | 1.10K |
| July 17, 2026 | $100.79 | $100.79 | $100.76 | $100.76 | $100.76 | 967.00 |
| July 17, 2026 | $100.77 | $100.79 | $100.76 | $100.79 | $100.79 | 2.14K |
| July 17, 2026 | $100.78 | $100.78 | $100.77 | $100.77 | $100.77 | 486.00 |
| July 17, 2026 | $100.79 | $100.79 | $100.78 | $100.78 | $100.78 | 1.65K |
| July 17, 2026 | $100.96 | $100.96 | $100.89 | $100.89 | $100.89 | 961.00 |
| July 17, 2026 | $100.98 | $100.98 | $100.97 | $100.98 | $100.98 | 2.64K |
| July 17, 2026 | $100.96 | $100.99 | $100.96 | $100.99 | $100.99 | 2.77K |
| July 17, 2026 | $101.00 | $101.00 | $100.97 | $100.97 | $100.97 | 1.66K |
| July 17, 2026 | $101.04 | $101.06 | $101.02 | $101.02 | $101.02 | 955.00 |
| July 17, 2026 | $101.11 | $101.11 | $101.04 | $101.09 | $101.09 | 2.12K |
| July 17, 2026 | $101.08 | $101.08 | $101.08 | $101.08 | $101.08 | 591.00 |
| July 17, 2026 | $101.14 | $101.14 | $101.14 | $101.14 | $101.14 | 1.50K |
| July 17, 2026 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 126.00 |
| July 17, 2026 | $101.15 | $101.16 | $101.13 | $101.13 | $101.13 | 495.00 |
| July 17, 2026 | $101.21 | $101.21 | $101.20 | $101.21 | $101.21 | 2.95K |
| July 17, 2026 | $101.18 | $101.19 | $101.18 | $101.19 | $101.19 | 658.00 |
| July 17, 2026 | $101.21 | $101.21 | $101.18 | $101.18 | $101.18 | 2.56K |
| July 17, 2026 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 2.19K |
| July 17, 2026 | $101.19 | $101.19 | $101.19 | $101.19 | $101.19 | 992.00 |
| July 17, 2026 | $101.26 | $101.26 | $101.18 | $101.18 | $101.18 | 1.50K |
| July 17, 2026 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 1.30K |
| July 17, 2026 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 1.76K |
| July 17, 2026 | $101.48 | $101.48 | $101.31 | $101.34 | $101.34 | 2.26K |
| July 17, 2026 | $101.52 | $101.52 | $101.49 | $101.49 | $101.49 | 2.16K |
| July 17, 2026 | $101.59 | $101.60 | $101.55 | $101.55 | $101.55 | 1.14K |
| July 17, 2026 | $101.60 | $101.60 | $101.56 | $101.56 | $101.56 | 849.00 |
| July 17, 2026 | $101.53 | $101.63 | $101.53 | $101.63 | $101.63 | 3.00 |
| July 17, 2026 | $101.57 | $101.57 | $101.57 | $101.57 | $101.57 | 898.00 |
| July 17, 2026 | $101.56 | $101.56 | $101.56 | $101.56 | $101.56 | 1.01K |
| July 17, 2026 | $101.65 | $101.66 | $101.52 | $101.52 | $101.52 | 6.61K |
| July 17, 2026 | $101.71 | $101.71 | $101.71 | $101.71 | $101.71 | 964.00 |
| July 17, 2026 | $101.69 | $101.72 | $101.69 | $101.72 | $101.72 | 493.00 |
| July 17, 2026 | $101.64 | $101.64 | $101.64 | $101.64 | $101.64 | 626.00 |
| July 17, 2026 | $101.64 | $101.64 | $101.64 | $101.64 | $101.64 | 1.05K |
| July 17, 2026 | $101.60 | $101.60 | $101.59 | $101.60 | $101.60 | 2.92K |
| July 17, 2026 | $101.54 | $101.54 | $101.54 | $101.54 | $101.54 | 1.31K |
| July 17, 2026 | $101.56 | $101.56 | $101.54 | $101.54 | $101.54 | 734.00 |
| July 17, 2026 | $101.51 | $101.54 | $101.51 | $101.54 | $101.54 | 1.64K |
| July 17, 2026 | $101.46 | $101.47 | $101.46 | $101.47 | $101.47 | 1.27K |
| July 17, 2026 | $101.46 | $101.46 | $101.42 | $101.42 | $101.42 | 719.00 |
| July 17, 2026 | $101.47 | $101.47 | $101.44 | $101.44 | $101.44 | 2.00K |
| July 17, 2026 | $101.55 | $101.55 | $101.49 | $101.49 | $101.49 | 485.00 |
| July 17, 2026 | $101.58 | $101.58 | $101.55 | $101.55 | $101.55 | 2.23K |
| July 17, 2026 | $101.61 | $101.62 | $101.61 | $101.62 | $101.62 | 1.62K |
| July 17, 2026 | $101.56 | $101.56 | $101.56 | $101.56 | $101.56 | 866.00 |
| July 17, 2026 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 16.00 |
| July 17, 2026 | $101.50 | $101.54 | $101.50 | $101.54 | $101.54 | 469.00 |
| July 17, 2026 | $101.55 | $101.56 | $101.53 | $101.53 | $101.53 | 277.00 |
| July 17, 2026 | $101.39 | $101.47 | $101.39 | $101.47 | $101.47 | 2.06K |
| July 17, 2026 | $101.35 | $101.39 | $101.35 | $101.39 | $101.39 | 1.41K |
| July 17, 2026 | $101.34 | $101.34 | $101.34 | $101.34 | $101.34 | 609.00 |
| July 17, 2026 | $101.34 | $101.34 | $101.29 | $101.34 | $101.34 | 928.00 |
| July 17, 2026 | $101.40 | $101.40 | $101.31 | $101.31 | $101.31 | 3.74K |
| July 17, 2026 | $101.38 | $101.38 | $101.38 | $101.38 | $101.38 | 2.18K |
| July 17, 2026 | $101.34 | $101.34 | $101.34 | $101.34 | $101.34 | 938.00 |
| July 17, 2026 | $101.36 | $101.36 | $101.35 | $101.36 | $101.36 | 1.80K |
| July 17, 2026 | $101.37 | $101.37 | $101.37 | $101.37 | $101.37 | 614.00 |
| July 17, 2026 | $101.40 | $101.40 | $101.38 | $101.38 | $101.38 | 905.00 |
| July 17, 2026 | $101.42 | $101.44 | $101.41 | $101.41 | $101.41 | 425.00 |
| July 17, 2026 | $101.39 | $101.40 | $101.39 | $101.40 | $101.40 | 3.26K |
| July 17, 2026 | $101.41 | $101.41 | $101.39 | $101.39 | $101.39 | 1.08K |
| July 17, 2026 | $101.45 | $101.45 | $101.43 | $101.43 | $101.43 | 1.08K |
| July 17, 2026 | $101.40 | $101.40 | $101.40 | $101.40 | $101.40 | 937.00 |
| July 17, 2026 | $101.46 | $101.46 | $101.46 | $101.46 | $101.46 | 721.00 |
| July 17, 2026 | $101.56 | $101.56 | $101.53 | $101.53 | $101.53 | 2.16K |
| July 17, 2026 | $101.58 | $101.58 | $101.56 | $101.56 | $101.56 | 3.20K |
| July 17, 2026 | $101.59 | $101.59 | $101.59 | $101.59 | $101.59 | 258.00 |
| July 17, 2026 | $101.57 | $101.60 | $101.57 | $101.60 | $101.60 | 1.86K |
| July 17, 2026 | $101.53 | $101.53 | $101.53 | $101.53 | $101.53 | 2.68K |
| July 17, 2026 | $101.56 | $101.56 | $101.56 | $101.56 | $101.56 | 136.00 |
| July 17, 2026 | $101.46 | $101.52 | $101.46 | $101.52 | $101.52 | 1.54K |
| July 17, 2026 | $101.48 | $101.48 | $101.46 | $101.46 | $101.46 | 806.00 |
| July 17, 2026 | $101.54 | $101.54 | $101.51 | $101.51 | $101.51 | 1.17K |
| July 17, 2026 | $101.58 | $101.58 | $101.58 | $101.58 | $101.58 | 330.00 |
| July 17, 2026 | $101.60 | $101.60 | $101.60 | $101.60 | $101.60 | 567.00 |
| July 17, 2026 | $101.59 | $101.59 | $101.59 | $101.59 | $101.59 | 1.62K |
| July 17, 2026 | $101.56 | $101.56 | $101.56 | $101.56 | $101.56 | 867.00 |
| July 17, 2026 | $101.53 | $101.56 | $101.53 | $101.56 | $101.56 | 788.00 |
| July 17, 2026 | $101.53 | $101.58 | $101.53 | $101.56 | $101.56 | 1.99K |
| July 17, 2026 | $101.54 | $101.55 | $101.53 | $101.54 | $101.54 | 776.00 |
| July 17, 2026 | $101.53 | $101.53 | $101.53 | $101.53 | $101.53 | 273.00 |
| July 17, 2026 | $101.46 | $101.48 | $101.46 | $101.48 | $101.48 | 2.20K |
| July 17, 2026 | $101.40 | $101.40 | $101.40 | $101.40 | $101.40 | 811.00 |
| July 17, 2026 | $101.43 | $101.43 | $101.43 | $101.43 | $101.43 | 700.00 |
| July 17, 2026 | $101.41 | $101.41 | $101.41 | $101.41 | $101.41 | 294.00 |
| July 17, 2026 | $101.42 | $101.42 | $101.42 | $101.42 | $101.42 | 569.00 |
| July 17, 2026 | $101.34 | $101.40 | $101.32 | $101.40 | $101.40 | 1.78K |
| July 17, 2026 | $101.37 | $101.40 | $101.35 | $101.36 | $101.36 | 1.70K |
| July 17, 2026 | $101.40 | $101.40 | $101.40 | $101.40 | $101.40 | 754.00 |
| July 17, 2026 | $101.42 | $101.42 | $101.40 | $101.40 | $101.40 | 669.00 |
| July 17, 2026 | $101.38 | $101.38 | $101.38 | $101.38 | $101.38 | 1.29K |
| July 17, 2026 | $101.39 | $101.39 | $101.36 | $101.37 | $101.37 | 1.57K |
| July 17, 2026 | $101.43 | $101.43 | $101.43 | $101.43 | $101.43 | 196.00 |
| July 17, 2026 | $101.39 | $101.44 | $101.39 | $101.44 | $101.44 | 3.95K |
| July 17, 2026 | $101.41 | $101.41 | $101.40 | $101.40 | $101.40 | 380.00 |
| July 17, 2026 | $101.40 | $101.40 | $101.40 | $101.40 | $101.40 | 4.00 |
| July 17, 2026 | $101.42 | $101.42 | $101.42 | $101.42 | $101.42 | 75.00 |
| July 17, 2026 | $101.42 | $101.42 | $101.42 | $101.42 | $101.42 | 3.71K |
| July 17, 2026 | $101.47 | $101.48 | $101.47 | $101.48 | $101.48 | 1.53K |
| July 17, 2026 | $101.42 | $101.45 | $101.42 | $101.45 | $101.45 | 2.38K |
| July 17, 2026 | $101.49 | $101.49 | $101.47 | $101.47 | $101.47 | 1.39K |
| July 17, 2026 | $101.54 | $101.54 | $101.44 | $101.44 | $101.44 | 8.55K |
| July 17, 2026 | $101.53 | $101.60 | $101.53 | $101.59 | $101.59 | 1.26K |
| July 17, 2026 | $101.51 | $101.51 | $101.48 | $101.48 | $101.48 | 1.28K |
| July 17, 2026 | $101.53 | $101.57 | $101.53 | $101.56 | $101.56 | 787.00 |
| July 17, 2026 | $101.52 | $101.53 | $101.52 | $101.53 | $101.53 | 1.27K |
| July 17, 2026 | $101.53 | $101.53 | $101.49 | $101.49 | $101.49 | 748.00 |
| July 17, 2026 | $101.44 | $101.48 | $101.44 | $101.48 | $101.48 | 1.94K |
| July 17, 2026 | $101.40 | $101.43 | $101.39 | $101.43 | $101.43 | 1.82K |
| July 17, 2026 | $101.46 | $101.46 | $101.46 | $101.46 | $101.46 | 607.00 |
| July 17, 2026 | $101.38 | $101.45 | $101.38 | $101.45 | $101.45 | 641.00 |
| July 17, 2026 | $101.46 | $101.46 | $101.41 | $101.46 | $101.46 | 558.00 |
| July 17, 2026 | $101.56 | $101.56 | $101.42 | $101.46 | $101.46 | 4.21K |
| July 17, 2026 | $101.56 | $101.58 | $101.51 | $101.56 | $101.56 | 2.49K |
| July 17, 2026 | $101.57 | $101.57 | $101.57 | $101.57 | $101.57 | 984.00 |
| July 17, 2026 | $101.60 | $101.62 | $101.59 | $101.59 | $101.59 | 2.34K |
| July 17, 2026 | $101.65 | $101.65 | $101.65 | $101.65 | $101.65 | 562.00 |
| July 17, 2026 | $101.61 | $101.61 | $101.61 | $101.61 | $101.61 | 435.00 |
| July 17, 2026 | $101.58 | $101.60 | $101.54 | $101.60 | $101.60 | 1.75K |
| July 17, 2026 | $101.55 | $101.55 | $101.55 | $101.55 | $101.55 | 955.00 |
| July 17, 2026 | $101.68 | $101.69 | $101.56 | $101.56 | $101.56 | 8.33K |
| July 17, 2026 | $101.70 | $101.70 | $101.68 | $101.70 | $101.70 | 483.00 |
| July 17, 2026 | $101.70 | $101.72 | $101.70 | $101.72 | $101.72 | 498.00 |
| July 17, 2026 | $101.73 | $101.73 | $101.72 | $101.72 | $101.72 | 504.00 |
| July 17, 2026 | $101.73 | $101.74 | $101.73 | $101.74 | $101.74 | 377.00 |
| July 17, 2026 | $101.74 | $101.74 | $101.74 | $101.74 | $101.74 | 1.00 |
| July 17, 2026 | $101.73 | $101.73 | $101.73 | $101.73 | $101.73 | 348.00 |
| July 17, 2026 | $101.73 | $101.74 | $101.71 | $101.74 | $101.74 | 2.98K |
| July 17, 2026 | $101.82 | $101.82 | $101.76 | $101.76 | $101.76 | 1.76K |
| July 17, 2026 | $101.81 | $101.83 | $101.81 | $101.83 | $101.83 | 183.00 |
| July 17, 2026 | $101.86 | $101.86 | $101.84 | $101.84 | $101.84 | 887.00 |
| July 17, 2026 | $101.88 | $101.91 | $101.87 | $101.91 | $101.91 | 1.84K |
| July 17, 2026 | $101.81 | $101.81 | $101.80 | $101.80 | $101.80 | 1.62K |
| July 17, 2026 | $101.88 | $101.88 | $101.82 | $101.82 | $101.82 | 610.00 |
| July 17, 2026 | $101.87 | $101.87 | $101.87 | $101.87 | $101.87 | 809.00 |
| July 17, 2026 | $101.84 | $101.84 | $101.84 | $101.84 | $101.84 | 999.00 |
| July 17, 2026 | $101.84 | $101.84 | $101.79 | $101.79 | $101.79 | 542.00 |
| July 17, 2026 | $101.83 | $101.90 | $101.83 | $101.85 | $101.85 | 1.19K |
| July 17, 2026 | $101.82 | $101.86 | $101.82 | $101.86 | $101.86 | 2.79K |
| July 17, 2026 | $101.86 | $101.86 | $101.86 | $101.86 | $101.86 | 1.06K |
| July 17, 2026 | $101.97 | $101.97 | $101.91 | $101.91 | $101.91 | 672.00 |
| July 17, 2026 | $101.99 | $101.99 | $101.84 | $101.95 | $101.95 | 5.88K |
| July 17, 2026 | $102.01 | $102.04 | $101.98 | $102.04 | $102.04 | 4.54K |
| July 17, 2026 | $102.11 | $102.11 | $102.03 | $102.03 | $102.03 | 1.20K |
| July 17, 2026 | $102.10 | $102.10 | $102.10 | $102.10 | $102.10 | 963.00 |
| July 17, 2026 | $102.14 | $102.14 | $102.14 | $102.14 | $102.14 | 208.00 |
| July 17, 2026 | $102.23 | $102.23 | $102.23 | $102.23 | $102.23 | 734.00 |
| July 17, 2026 | $102.20 | $102.21 | $102.19 | $102.19 | $102.19 | 2.26K |
| July 17, 2026 | $102.16 | $102.16 | $102.15 | $102.15 | $102.15 | 1.31K |
| July 17, 2026 | $102.18 | $102.19 | $102.18 | $102.18 | $102.18 | 1.58K |
| July 17, 2026 | $102.23 | $102.23 | $102.17 | $102.17 | $102.17 | 1.75K |
| July 17, 2026 | $102.18 | $102.22 | $102.18 | $102.22 | $102.22 | 1.09K |
| July 17, 2026 | $102.24 | $102.24 | $102.21 | $102.22 | $102.22 | 833.00 |
| July 17, 2026 | $102.23 | $102.24 | $102.23 | $102.24 | $102.24 | 687.00 |
| July 17, 2026 | $102.31 | $102.31 | $102.31 | $102.31 | $102.31 | 271.00 |
| July 17, 2026 | $102.27 | $102.28 | $102.27 | $102.27 | $102.27 | 856.00 |
| July 17, 2026 | $102.24 | $102.24 | $102.20 | $102.20 | $102.20 | 1.97K |
| July 17, 2026 | $102.32 | $102.32 | $102.29 | $102.29 | $102.29 | 902.00 |
| July 17, 2026 | $102.39 | $102.40 | $102.30 | $102.30 | $102.30 | 1.87K |
| July 17, 2026 | $102.31 | $102.31 | $102.31 | $102.31 | $102.31 | 618.00 |
| July 17, 2026 | $102.44 | $102.44 | $102.37 | $102.37 | $102.37 | 795.00 |
| July 17, 2026 | $102.43 | $102.43 | $102.43 | $102.43 | $102.43 | 3.33K |
| July 17, 2026 | $102.48 | $102.48 | $102.37 | $102.37 | $102.37 | 425.00 |
| July 17, 2026 | $102.53 | $102.55 | $102.46 | $102.46 | $102.46 | 1.57K |
| July 17, 2026 | $102.70 | $102.70 | $102.70 | $102.70 | $102.70 | 464.00 |
| July 17, 2026 | $102.60 | $102.64 | $102.57 | $102.57 | $102.57 | 2.55K |
| July 17, 2026 | $102.68 | $102.68 | $102.59 | $102.59 | $102.59 | 648.00 |
| July 17, 2026 | $102.64 | $102.80 | $102.64 | $102.72 | $102.72 | 8.86K |
| July 17, 2026 | $102.52 | $102.53 | $102.52 | $102.52 | $102.52 | 2.27K |
| July 17, 2026 | $102.54 | $102.54 | $102.50 | $102.51 | $102.51 | 1.41K |
| July 17, 2026 | $102.38 | $102.52 | $102.38 | $102.52 | $102.52 | 3.49K |
| July 17, 2026 | $102.32 | $102.34 | $102.28 | $102.34 | $102.34 | 3.10K |