PTC Inc.
PTC · NASDAQ
Market closed$124.37$-2.99 (-2.35%)After hours $126.85 · +1.99%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $126.85 | $126.85 | $126.85 | $126.85 | $126.85 | 1.71K |
| July 17, 2026 | $124.37 | $124.37 | $124.37 | $124.37 | $124.37 | 721.00 |
| July 17, 2026 | $124.37 | $124.37 | $124.37 | $124.37 | $124.37 | 164.00 |
| July 17, 2026 | $124.37 | $124.37 | $124.37 | $124.37 | $124.37 | 7.65K |
| July 17, 2026 | $124.37 | $124.37 | $124.37 | $124.37 | $124.37 | 279.38K |
| July 17, 2026 | $124.44 | $124.50 | $124.31 | $124.31 | $124.31 | 49.36K |
| July 17, 2026 | $124.33 | $124.45 | $124.33 | $124.45 | $124.45 | 36.72K |
| July 17, 2026 | $124.63 | $124.63 | $124.30 | $124.30 | $124.30 | 28.58K |
| July 17, 2026 | $124.53 | $124.64 | $124.53 | $124.64 | $124.64 | 13.62K |
| July 17, 2026 | $124.47 | $124.61 | $124.47 | $124.57 | $124.57 | 12.13K |
| July 17, 2026 | $124.40 | $124.43 | $124.26 | $124.26 | $124.26 | 10.14K |
| July 17, 2026 | $124.35 | $124.42 | $124.35 | $124.42 | $124.42 | 10.58K |
| July 17, 2026 | $124.44 | $124.45 | $124.35 | $124.35 | $124.35 | 13.91K |
| July 17, 2026 | $124.47 | $124.50 | $124.45 | $124.48 | $124.48 | 8.62K |
| July 17, 2026 | $124.55 | $124.55 | $124.39 | $124.46 | $124.46 | 13.64K |
| July 17, 2026 | $124.65 | $124.72 | $124.62 | $124.63 | $124.63 | 5.24K |
| July 17, 2026 | $124.70 | $124.74 | $124.67 | $124.67 | $124.67 | 1.80K |
| July 17, 2026 | $124.66 | $124.71 | $124.59 | $124.71 | $124.71 | 2.42K |
| July 17, 2026 | $124.62 | $124.67 | $124.62 | $124.65 | $124.65 | 8.12K |
| July 17, 2026 | $124.80 | $124.80 | $124.64 | $124.64 | $124.64 | 1.46K |
| July 17, 2026 | $124.48 | $124.71 | $124.48 | $124.71 | $124.71 | 8.29K |
| July 17, 2026 | $124.39 | $124.47 | $124.37 | $124.43 | $124.43 | 4.94K |
| July 17, 2026 | $124.45 | $124.48 | $124.40 | $124.40 | $124.40 | 1.09K |
| July 17, 2026 | $124.45 | $124.56 | $124.45 | $124.56 | $124.56 | 3.48K |
| July 17, 2026 | $124.61 | $124.64 | $124.43 | $124.43 | $124.43 | 4.47K |
| July 17, 2026 | $124.75 | $124.89 | $124.58 | $124.58 | $124.58 | 4.48K |
| July 17, 2026 | $124.81 | $124.87 | $124.78 | $124.78 | $124.78 | 2.26K |
| July 17, 2026 | $124.88 | $124.90 | $124.73 | $124.79 | $124.79 | 103.59K |
| July 17, 2026 | $124.90 | $124.93 | $124.87 | $124.87 | $124.87 | 25.63K |
| July 17, 2026 | $124.94 | $124.98 | $124.87 | $124.89 | $124.89 | 13.67K |
| July 17, 2026 | $124.95 | $125.01 | $124.94 | $124.96 | $124.96 | 1.85K |
| July 17, 2026 | $124.95 | $124.95 | $124.93 | $124.95 | $124.95 | 865.00 |
| July 17, 2026 | $124.89 | $124.95 | $124.89 | $124.95 | $124.95 | 3.14K |
| July 17, 2026 | $124.91 | $124.91 | $124.86 | $124.89 | $124.89 | 811.76 |
| July 17, 2026 | $124.95 | $125.01 | $124.94 | $124.94 | $124.94 | 16.31K |
| July 17, 2026 | $125.06 | $125.06 | $124.96 | $124.96 | $124.96 | 4.59K |
| July 17, 2026 | $125.04 | $125.06 | $125.04 | $125.05 | $125.05 | 3.17K |
| July 17, 2026 | $125.04 | $125.04 | $125.02 | $125.02 | $125.02 | 2.00K |
| July 17, 2026 | $125.04 | $125.08 | $125.01 | $125.05 | $125.05 | 10.92K |
| July 17, 2026 | $124.98 | $125.01 | $124.96 | $125.00 | $125.00 | 975.00 |
| July 17, 2026 | $124.98 | $125.03 | $124.97 | $124.97 | $124.97 | 2.70K |
| July 17, 2026 | $124.99 | $125.05 | $124.98 | $124.99 | $124.99 | 1.47K |
| July 17, 2026 | $125.02 | $125.05 | $124.97 | $124.99 | $124.99 | 6.68K |
| July 17, 2026 | $125.00 | $125.05 | $125.00 | $125.05 | $125.05 | 218.00 |
| July 17, 2026 | $124.98 | $125.05 | $124.95 | $125.05 | $125.05 | 5.10K |
| July 17, 2026 | $125.04 | $125.04 | $124.95 | $125.01 | $125.01 | 6.26K |
| July 17, 2026 | $125.06 | $125.10 | $125.02 | $125.02 | $125.02 | 1.21K |
| July 17, 2026 | $125.09 | $125.09 | $125.08 | $125.08 | $125.08 | 503.00 |
| July 17, 2026 | $125.07 | $125.10 | $125.07 | $125.08 | $125.08 | 2.60K |
| July 17, 2026 | $125.01 | $125.05 | $125.00 | $125.04 | $125.04 | 2.45K |
| July 17, 2026 | $125.01 | $125.08 | $125.01 | $125.05 | $125.05 | 297.75 |
| July 17, 2026 | $125.06 | $125.09 | $125.01 | $125.01 | $125.01 | 3.08K |
| July 17, 2026 | $125.06 | $125.09 | $125.00 | $125.00 | $125.00 | 134.75 |
| July 17, 2026 | $125.03 | $125.06 | $125.02 | $125.06 | $125.06 | 966.00 |
| July 17, 2026 | $125.07 | $125.07 | $124.96 | $125.03 | $125.03 | 9.13K |
| July 17, 2026 | $125.04 | $125.04 | $125.04 | $125.04 | $125.04 | 1.06K |
| July 17, 2026 | $125.06 | $125.08 | $125.04 | $125.04 | $125.04 | 1.10K |
| July 17, 2026 | $125.08 | $125.09 | $125.04 | $125.06 | $125.06 | 646.32 |
| July 17, 2026 | $125.05 | $125.20 | $125.04 | $125.04 | $125.04 | 1.51K |
| July 17, 2026 | $125.03 | $125.05 | $125.01 | $125.03 | $125.03 | 1.18K |
| July 17, 2026 | $125.11 | $125.11 | $125.04 | $125.06 | $125.06 | 2.50K |
| July 17, 2026 | $125.15 | $125.25 | $125.11 | $125.14 | $125.14 | 989.00 |
| July 17, 2026 | $125.14 | $125.23 | $125.11 | $125.11 | $125.11 | 864.51 |
| July 17, 2026 | $125.19 | $125.28 | $125.17 | $125.20 | $125.20 | 4.46K |
| July 17, 2026 | $125.26 | $125.26 | $125.19 | $125.19 | $125.19 | 598.00 |
| July 17, 2026 | $125.27 | $125.27 | $125.21 | $125.26 | $125.26 | 637.51 |
| July 17, 2026 | $125.20 | $125.28 | $125.20 | $125.26 | $125.26 | 4.46K |
| July 17, 2026 | $125.27 | $125.33 | $125.27 | $125.27 | $125.27 | 843.00 |
| July 17, 2026 | $125.30 | $125.33 | $125.22 | $125.22 | $125.22 | 4.08K |
| July 17, 2026 | $125.18 | $125.28 | $125.18 | $125.25 | $125.25 | 1.45K |
| July 17, 2026 | $125.18 | $125.21 | $125.16 | $125.21 | $125.21 | 522.50 |
| July 17, 2026 | $125.11 | $125.28 | $125.11 | $125.15 | $125.15 | 740.00 |
| July 17, 2026 | $125.10 | $125.20 | $125.10 | $125.18 | $125.18 | 242.00 |
| July 17, 2026 | $125.19 | $125.19 | $125.15 | $125.19 | $125.19 | 1.86K |
| July 17, 2026 | $125.16 | $125.19 | $125.15 | $125.18 | $125.18 | 1.60K |
| July 17, 2026 | $125.21 | $125.28 | $125.15 | $125.22 | $125.22 | 1.53K |
| July 17, 2026 | $125.11 | $125.25 | $125.11 | $125.18 | $125.18 | 2.22K |
| July 17, 2026 | $125.10 | $125.19 | $125.10 | $125.19 | $125.19 | 986.00 |
| July 17, 2026 | $125.11 | $125.11 | $125.08 | $125.08 | $125.08 | 299.00 |
| July 17, 2026 | $125.12 | $125.13 | $124.98 | $125.07 | $125.07 | 495.00 |
| July 17, 2026 | $125.11 | $125.13 | $125.07 | $125.07 | $125.07 | 9.98K |
| July 17, 2026 | $125.19 | $125.22 | $125.14 | $125.19 | $125.19 | 542.16 |
| July 17, 2026 | $125.19 | $125.22 | $125.16 | $125.19 | $125.19 | 3.25K |
| July 17, 2026 | $124.96 | $125.18 | $124.96 | $125.15 | $125.15 | 1.66K |
| July 17, 2026 | $125.11 | $125.21 | $124.98 | $125.07 | $125.07 | 807.00 |
| July 17, 2026 | $125.10 | $125.24 | $124.98 | $125.11 | $125.11 | 927.00 |
| July 17, 2026 | $125.06 | $125.18 | $125.06 | $125.08 | $125.08 | 494.00 |
| July 17, 2026 | $125.03 | $125.10 | $125.01 | $125.01 | $125.01 | 1.38K |
| July 17, 2026 | $125.11 | $125.19 | $125.09 | $125.09 | $125.09 | 1.76K |
| July 17, 2026 | $125.18 | $125.18 | $125.11 | $125.11 | $125.11 | 2.94K |
| July 17, 2026 | $125.22 | $125.22 | $125.15 | $125.18 | $125.18 | 1.82K |
| July 17, 2026 | $125.25 | $125.25 | $125.22 | $125.22 | $125.22 | 680.00 |
| July 17, 2026 | $125.42 | $125.42 | $125.31 | $125.31 | $125.31 | 3.35K |
| July 17, 2026 | $125.39 | $125.39 | $125.39 | $125.39 | $125.39 | 178.00 |
| July 17, 2026 | $125.44 | $125.50 | $125.44 | $125.50 | $125.50 | 1.28K |
| July 17, 2026 | $125.49 | $125.49 | $125.43 | $125.43 | $125.43 | 509.47 |
| July 17, 2026 | $125.46 | $125.46 | $125.45 | $125.45 | $125.45 | 1.20K |
| July 17, 2026 | $125.50 | $125.50 | $125.50 | $125.50 | $125.50 | 540.00 |
| July 17, 2026 | $125.58 | $125.58 | $125.54 | $125.54 | $125.54 | 172.00 |
| July 17, 2026 | $125.58 | $125.58 | $125.58 | $125.58 | $125.58 | 175.00 |
| July 17, 2026 | $125.53 | $125.57 | $125.53 | $125.56 | $125.56 | 3.41K |
| July 17, 2026 | $125.58 | $125.58 | $125.58 | $125.58 | $125.58 | 391.97 |
| July 17, 2026 | $125.64 | $125.64 | $125.56 | $125.58 | $125.58 | 411.03 |
| July 17, 2026 | $125.58 | $125.58 | $125.58 | $125.58 | $125.58 | 216.00 |
| July 17, 2026 | $125.67 | $125.67 | $125.58 | $125.58 | $125.58 | 3.92K |
| July 17, 2026 | $125.60 | $125.71 | $125.59 | $125.67 | $125.67 | 7.74K |
| July 17, 2026 | $125.71 | $125.71 | $125.61 | $125.66 | $125.66 | 2.63K |
| July 17, 2026 | $125.73 | $125.73 | $125.68 | $125.68 | $125.68 | 160.00 |
| July 17, 2026 | $125.61 | $125.73 | $125.61 | $125.73 | $125.73 | 794.61 |
| July 17, 2026 | $125.68 | $125.69 | $125.68 | $125.68 | $125.68 | 323.39 |
| July 17, 2026 | $125.69 | $125.69 | $125.69 | $125.69 | $125.69 | 2.42K |
| July 17, 2026 | $125.70 | $125.70 | $125.65 | $125.65 | $125.65 | 214.39 |
| July 17, 2026 | $125.71 | $125.71 | $125.69 | $125.69 | $125.69 | 1.29K |
| July 17, 2026 | $125.71 | $125.71 | $125.63 | $125.63 | $125.63 | 2.44K |
| July 17, 2026 | $125.58 | $125.58 | $125.58 | $125.58 | $125.58 | 1.12K |
| July 17, 2026 | $125.52 | $125.56 | $125.52 | $125.56 | $125.56 | 1.18K |
| July 17, 2026 | $125.60 | $125.61 | $125.57 | $125.57 | $125.57 | 3.67K |
| July 17, 2026 | $125.67 | $125.75 | $125.67 | $125.68 | $125.68 | 1.89K |
| July 17, 2026 | $125.67 | $125.68 | $125.64 | $125.67 | $125.67 | 11.66K |
| July 17, 2026 | $125.67 | $125.67 | $125.67 | $125.67 | $125.67 | 1.47K |
| July 17, 2026 | $125.62 | $125.62 | $125.61 | $125.61 | $125.61 | 679.00 |
| July 17, 2026 | $125.58 | $125.58 | $125.58 | $125.58 | $125.58 | 1.63K |
| July 17, 2026 | $125.58 | $125.62 | $125.58 | $125.60 | $125.60 | 391.00 |
| July 17, 2026 | $125.60 | $125.60 | $125.58 | $125.59 | $125.59 | 2.10K |
| July 17, 2026 | $125.59 | $125.59 | $125.59 | $125.59 | $125.59 | 965.00 |
| July 17, 2026 | $125.67 | $125.67 | $125.51 | $125.65 | $125.65 | 3.63K |
| July 17, 2026 | $125.61 | $125.67 | $125.61 | $125.67 | $125.67 | 2.45K |
| July 17, 2026 | $125.62 | $125.62 | $125.48 | $125.61 | $125.61 | 4.27K |
| July 17, 2026 | $125.36 | $125.78 | $125.36 | $125.74 | $125.74 | 26.13K |
| July 17, 2026 | $125.30 | $125.36 | $125.30 | $125.36 | $125.36 | 3.15K |
| July 17, 2026 | $125.18 | $125.25 | $125.18 | $125.21 | $125.21 | 2.27K |
| July 17, 2026 | $125.19 | $125.19 | $125.19 | $125.19 | $125.19 | 1.09K |
| July 17, 2026 | $125.21 | $125.21 | $125.21 | $125.21 | $125.21 | 533.00 |
| July 17, 2026 | $125.21 | $125.21 | $125.21 | $125.21 | $125.21 | 1.29K |
| July 17, 2026 | $125.18 | $125.26 | $125.14 | $125.14 | $125.14 | 3.03K |
| July 17, 2026 | $125.37 | $125.37 | $125.18 | $125.18 | $125.18 | 1.03K |
| July 17, 2026 | $125.39 | $125.39 | $125.34 | $125.34 | $125.34 | 352.24 |
| July 17, 2026 | $125.38 | $125.42 | $125.31 | $125.32 | $125.32 | 5.49K |
| July 17, 2026 | $125.35 | $125.56 | $125.35 | $125.39 | $125.39 | 5.59K |
| July 17, 2026 | $125.38 | $125.38 | $125.38 | $125.38 | $125.38 | 114.00 |
| July 17, 2026 | $125.38 | $125.38 | $125.38 | $125.38 | $125.38 | 1.29K |
| July 17, 2026 | $125.36 | $125.40 | $125.36 | $125.40 | $125.40 | 1.48K |
| July 17, 2026 | $125.32 | $125.39 | $125.32 | $125.36 | $125.36 | 3.00K |
| July 17, 2026 | $125.32 | $125.32 | $125.32 | $125.32 | $125.32 | 803.00 |
| July 17, 2026 | $125.31 | $125.31 | $125.31 | $125.31 | $125.31 | 360.00 |
| July 17, 2026 | $125.29 | $125.30 | $125.26 | $125.30 | $125.30 | 5.42K |
| July 17, 2026 | $125.32 | $125.32 | $125.32 | $125.32 | $125.32 | 1.26K |
| July 17, 2026 | $125.32 | $125.32 | $125.32 | $125.32 | $125.32 | 616.00 |
| July 17, 2026 | $125.30 | $125.30 | $125.26 | $125.26 | $125.26 | 3.44K |
| July 17, 2026 | $125.31 | $125.31 | $125.28 | $125.28 | $125.28 | 2.03K |
| July 17, 2026 | $125.30 | $125.31 | $125.30 | $125.31 | $125.31 | 1.38K |
| July 17, 2026 | $125.30 | $125.30 | $125.30 | $125.30 | $125.30 | 303.00 |
| July 17, 2026 | $125.21 | $125.34 | $125.21 | $125.34 | $125.34 | 2.69K |
| July 17, 2026 | $125.15 | $125.19 | $125.14 | $125.19 | $125.19 | 4.00K |
| July 17, 2026 | $125.20 | $125.22 | $125.20 | $125.22 | $125.22 | 1.83K |
| July 17, 2026 | $125.17 | $125.23 | $125.17 | $125.20 | $125.20 | 11.03K |
| July 17, 2026 | $125.18 | $125.19 | $125.16 | $125.17 | $125.17 | 6.15K |
| July 17, 2026 | $125.21 | $125.21 | $125.16 | $125.16 | $125.16 | 1.84K |
| July 17, 2026 | $125.13 | $125.15 | $125.10 | $125.15 | $125.15 | 1.40K |
| July 17, 2026 | $125.10 | $125.12 | $125.10 | $125.12 | $125.12 | 675.00 |
| July 17, 2026 | $125.05 | $125.10 | $125.04 | $125.10 | $125.10 | 2.84K |
| July 17, 2026 | $125.04 | $125.04 | $125.03 | $125.04 | $125.04 | 1.46K |
| July 17, 2026 | $125.01 | $125.01 | $125.01 | $125.01 | $125.01 | 791.00 |
| July 17, 2026 | $125.03 | $125.03 | $124.97 | $125.01 | $125.01 | 2.25K |
| July 17, 2026 | $124.97 | $124.99 | $124.97 | $124.97 | $124.97 | 802.00 |
| July 17, 2026 | $124.97 | $124.97 | $124.93 | $124.95 | $124.95 | 2.40K |
| July 17, 2026 | $124.99 | $125.00 | $124.97 | $124.97 | $124.97 | 201.13 |
| July 17, 2026 | $125.00 | $125.02 | $124.97 | $124.99 | $124.99 | 123.00 |
| July 17, 2026 | $124.98 | $125.01 | $124.97 | $124.97 | $124.97 | 2.23K |
| July 17, 2026 | $125.02 | $125.02 | $125.00 | $125.00 | $125.00 | 1.83K |
| July 17, 2026 | $124.98 | $125.00 | $124.98 | $125.00 | $125.00 | 1.11K |
| July 17, 2026 | $125.01 | $125.01 | $124.96 | $125.01 | $125.01 | 2.60K |
| July 17, 2026 | $124.97 | $125.01 | $124.97 | $125.01 | $125.01 | 2.89K |
| July 17, 2026 | $124.98 | $124.98 | $124.95 | $124.97 | $124.97 | 5.33K |
| July 17, 2026 | $124.91 | $124.99 | $124.91 | $124.92 | $124.92 | 515.75 |
| July 17, 2026 | $124.93 | $124.93 | $124.86 | $124.86 | $124.86 | 5.09K |
| July 17, 2026 | $125.03 | $125.03 | $124.97 | $124.97 | $124.97 | 597.00 |
| July 17, 2026 | $124.97 | $125.03 | $124.97 | $124.98 | $124.98 | 735.00 |
| July 17, 2026 | $125.01 | $125.04 | $124.96 | $125.04 | $125.04 | 1.56K |
| July 17, 2026 | $125.04 | $125.13 | $125.04 | $125.04 | $125.04 | 148.00 |
| July 17, 2026 | $125.08 | $125.08 | $125.08 | $125.08 | $125.08 | 395.00 |
| July 17, 2026 | $125.04 | $125.05 | $125.04 | $125.05 | $125.05 | 460.00 |
| July 17, 2026 | $125.09 | $125.09 | $125.05 | $125.05 | $125.05 | 2.14K |
| July 17, 2026 | $125.14 | $125.17 | $125.14 | $125.17 | $125.17 | 348.73 |
| July 17, 2026 | $125.09 | $125.17 | $125.09 | $125.17 | $125.17 | 274.27 |
| July 17, 2026 | $125.09 | $125.17 | $125.09 | $125.14 | $125.14 | 354.73 |
| July 17, 2026 | $125.09 | $125.10 | $125.09 | $125.10 | $125.10 | 1.94K |
| July 17, 2026 | $125.15 | $125.18 | $125.15 | $125.18 | $125.18 | 36.00 |
| July 17, 2026 | $125.12 | $125.17 | $125.12 | $125.15 | $125.15 | 374.73 |
| July 17, 2026 | $125.14 | $125.14 | $125.14 | $125.14 | $125.14 | 938.00 |
| July 17, 2026 | $125.17 | $125.17 | $125.17 | $125.17 | $125.17 | 1.60K |
| July 17, 2026 | $125.21 | $125.21 | $125.21 | $125.21 | $125.21 | 2.22K |
| July 17, 2026 | $125.18 | $125.24 | $125.16 | $125.21 | $125.21 | 2.92K |
| July 17, 2026 | $125.12 | $125.15 | $125.11 | $125.14 | $125.14 | 1.69K |
| July 17, 2026 | $125.09 | $125.09 | $125.09 | $125.09 | $125.09 | 1.12K |
| July 17, 2026 | $125.06 | $125.06 | $125.04 | $125.04 | $125.04 | 634.00 |
| July 17, 2026 | $124.96 | $125.00 | $124.95 | $124.95 | $124.95 | 1.54K |
| July 17, 2026 | $124.93 | $124.93 | $124.92 | $124.92 | $124.92 | 166.00 |
| July 17, 2026 | $124.93 | $124.93 | $124.93 | $124.93 | $124.93 | 1.14K |
| July 17, 2026 | $124.85 | $124.93 | $124.85 | $124.93 | $124.93 | 2.49K |
| July 17, 2026 | $124.92 | $124.92 | $124.77 | $124.77 | $124.77 | 5.10K |
| July 17, 2026 | $124.98 | $124.98 | $124.90 | $124.96 | $124.96 | 1.19K |
| July 17, 2026 | $124.91 | $124.92 | $124.91 | $124.92 | $124.92 | 483.00 |
| July 17, 2026 | $124.99 | $124.99 | $124.90 | $124.90 | $124.90 | 513.00 |
| July 17, 2026 | $124.90 | $124.98 | $124.90 | $124.94 | $124.94 | 2.38K |
| July 17, 2026 | $125.14 | $125.14 | $124.85 | $124.85 | $124.85 | 7.10K |
| July 17, 2026 | $125.07 | $125.18 | $125.04 | $125.13 | $125.13 | 19.58K |
| July 17, 2026 | $125.11 | $125.11 | $125.04 | $125.04 | $125.04 | 2.31K |
| July 17, 2026 | $125.07 | $125.07 | $125.07 | $125.07 | $125.07 | 221.00 |
| July 17, 2026 | $125.12 | $125.12 | $125.06 | $125.06 | $125.06 | 1.30K |
| July 17, 2026 | $125.10 | $125.10 | $125.08 | $125.08 | $125.08 | 882.00 |
| July 17, 2026 | $125.14 | $125.15 | $125.06 | $125.15 | $125.15 | 2.65K |
| July 17, 2026 | $125.14 | $125.18 | $125.14 | $125.17 | $125.17 | 10.46K |
| July 17, 2026 | $125.00 | $125.18 | $125.00 | $125.14 | $125.14 | 3.42K |
| July 17, 2026 | $124.98 | $125.06 | $124.98 | $125.04 | $125.04 | 3.13K |
| July 17, 2026 | $125.07 | $125.13 | $125.05 | $125.05 | $125.05 | 4.20K |
| July 17, 2026 | $125.08 | $125.10 | $125.05 | $125.06 | $125.06 | 1.95K |
| July 17, 2026 | $125.02 | $125.08 | $124.82 | $125.00 | $125.00 | 202.00 |
| July 17, 2026 | $124.95 | $125.08 | $124.95 | $125.08 | $125.08 | 522.32 |
| July 17, 2026 | $124.85 | $124.97 | $124.85 | $124.97 | $124.97 | 2.27K |
| July 17, 2026 | $124.77 | $124.86 | $124.67 | $124.85 | $124.85 | 5.69K |
| July 17, 2026 | $124.81 | $124.81 | $124.65 | $124.65 | $124.65 | 1.82K |
| July 17, 2026 | $124.89 | $124.90 | $124.59 | $124.69 | $124.69 | 12.13K |
| July 17, 2026 | $124.83 | $124.89 | $124.83 | $124.89 | $124.89 | 503.00 |
| July 17, 2026 | $124.83 | $124.95 | $124.83 | $124.83 | $124.83 | 357.00 |
| July 17, 2026 | $124.81 | $124.85 | $124.81 | $124.85 | $124.85 | 1.39K |
| July 17, 2026 | $124.77 | $124.81 | $124.73 | $124.81 | $124.81 | 2.04K |
| July 17, 2026 | $124.75 | $124.84 | $124.67 | $124.79 | $124.79 | 4.02K |
| July 17, 2026 | $124.78 | $124.78 | $124.78 | $124.78 | $124.78 | 3.88K |
| July 17, 2026 | $124.75 | $124.82 | $124.61 | $124.82 | $124.82 | 102.27 |
| July 17, 2026 | $124.64 | $124.64 | $124.64 | $124.64 | $124.64 | 866.00 |
| July 17, 2026 | $124.64 | $124.64 | $124.64 | $124.64 | $124.64 | 369.00 |
| July 17, 2026 | $124.59 | $124.68 | $124.58 | $124.65 | $124.65 | 2.02K |
| July 17, 2026 | $124.54 | $124.61 | $124.48 | $124.48 | $124.48 | 950.01 |
| July 17, 2026 | $124.61 | $124.62 | $124.61 | $124.62 | $124.62 | 2.58K |
| July 17, 2026 | $124.54 | $124.54 | $124.47 | $124.47 | $124.47 | 2.47K |
| July 17, 2026 | $124.61 | $124.65 | $124.54 | $124.54 | $124.54 | 874.00 |
| July 17, 2026 | $124.75 | $124.75 | $124.70 | $124.71 | $124.71 | 7.37K |
| July 17, 2026 | $124.72 | $124.78 | $124.72 | $124.78 | $124.78 | 4.15K |
| July 17, 2026 | $124.71 | $124.71 | $124.71 | $124.71 | $124.71 | 583.00 |
| July 17, 2026 | $124.77 | $124.77 | $124.77 | $124.77 | $124.77 | — |
| July 17, 2026 | $124.76 | $124.76 | $124.76 | $124.76 | $124.76 | 1.74K |
| July 17, 2026 | $124.87 | $124.87 | $124.80 | $124.81 | $124.81 | 7.14K |
| July 17, 2026 | $124.79 | $124.87 | $124.79 | $124.86 | $124.86 | 2.72K |
| July 17, 2026 | $124.79 | $124.87 | $124.79 | $124.79 | $124.79 | 1.33K |
| July 17, 2026 | $124.85 | $124.85 | $124.79 | $124.79 | $124.79 | 2.37K |
| July 17, 2026 | $124.74 | $124.85 | $124.74 | $124.85 | $124.85 | 5.17K |
| July 17, 2026 | $124.74 | $124.74 | $124.74 | $124.74 | $124.74 | 637.00 |
| July 17, 2026 | $124.72 | $124.73 | $124.72 | $124.73 | $124.73 | 3.65K |
| July 17, 2026 | $124.86 | $124.86 | $124.76 | $124.76 | $124.76 | 1.31K |
| July 17, 2026 | $124.79 | $124.85 | $124.77 | $124.85 | $124.85 | 1.71K |
| July 17, 2026 | $124.89 | $124.96 | $124.88 | $124.92 | $124.92 | 3.14K |
| July 17, 2026 | $124.97 | $124.97 | $124.92 | $124.93 | $124.93 | 6.06K |
| July 17, 2026 | $124.82 | $124.95 | $124.82 | $124.94 | $124.94 | 1.52K |
| July 17, 2026 | $124.82 | $124.82 | $124.82 | $124.82 | $124.82 | 535.00 |
| July 17, 2026 | $124.86 | $124.86 | $124.85 | $124.85 | $124.85 | 639.00 |
| July 17, 2026 | $124.89 | $124.92 | $124.82 | $124.92 | $124.92 | 1.29K |
| July 17, 2026 | $124.77 | $124.82 | $124.71 | $124.82 | $124.82 | 3.48K |
| July 17, 2026 | $124.88 | $124.93 | $124.86 | $124.87 | $124.87 | 4.14K |
| July 17, 2026 | $124.92 | $124.96 | $124.91 | $124.96 | $124.96 | 797.50 |
| July 17, 2026 | $124.89 | $124.92 | $124.89 | $124.92 | $124.92 | 2.12K |
| July 17, 2026 | $124.97 | $124.97 | $124.88 | $124.88 | $124.88 | 3.13K |
| July 17, 2026 | $124.93 | $125.04 | $124.93 | $125.01 | $125.01 | 9.18K |
| July 17, 2026 | $124.91 | $124.99 | $124.91 | $124.99 | $124.99 | 585.00 |
| July 17, 2026 | $124.93 | $125.00 | $124.88 | $124.92 | $124.92 | 4.31K |
| July 17, 2026 | $124.89 | $124.90 | $124.83 | $124.88 | $124.88 | 2.98K |
| July 17, 2026 | $124.79 | $124.79 | $124.79 | $124.79 | $124.79 | 358.00 |
| July 17, 2026 | $124.72 | $124.88 | $124.72 | $124.87 | $124.87 | 4.20K |
| July 17, 2026 | $124.76 | $124.78 | $124.65 | $124.72 | $124.72 | 2.75K |
| July 17, 2026 | $124.94 | $124.94 | $124.67 | $124.74 | $124.74 | 3.30K |
| July 17, 2026 | $125.06 | $125.13 | $124.85 | $124.85 | $124.85 | 4.69K |
| July 17, 2026 | $125.08 | $125.12 | $125.08 | $125.12 | $125.12 | 1.57K |
| July 17, 2026 | $125.04 | $125.14 | $125.00 | $125.14 | $125.14 | 9.99K |
| July 17, 2026 | $125.05 | $125.05 | $125.04 | $125.04 | $125.04 | 870.00 |
| July 17, 2026 | $125.18 | $125.18 | $125.18 | $125.18 | $125.18 | 1.26K |
| July 17, 2026 | $125.10 | $125.11 | $125.10 | $125.11 | $125.11 | 1.80K |
| July 17, 2026 | $125.05 | $125.10 | $125.05 | $125.10 | $125.10 | 707.00 |
| July 17, 2026 | $125.06 | $125.10 | $125.06 | $125.10 | $125.10 | 1.05K |
| July 17, 2026 | $124.98 | $125.07 | $124.98 | $125.07 | $125.07 | 1.14K |
| July 17, 2026 | $124.96 | $125.00 | $124.96 | $124.98 | $124.98 | 1.16K |
| July 17, 2026 | $124.92 | $124.94 | $124.73 | $124.85 | $124.85 | 6.43K |
| July 17, 2026 | $124.97 | $124.97 | $124.80 | $124.86 | $124.86 | 7.96K |
| July 17, 2026 | $125.06 | $125.06 | $125.04 | $125.06 | $125.06 | 899.00 |
| July 17, 2026 | $125.04 | $125.11 | $124.94 | $125.04 | $125.04 | 1.97K |
| July 17, 2026 | $125.02 | $125.04 | $125.02 | $125.04 | $125.04 | 1.36K |
| July 17, 2026 | $125.11 | $125.14 | $125.05 | $125.12 | $125.12 | 3.70K |
| July 17, 2026 | $125.04 | $125.04 | $125.04 | $125.04 | $125.04 | 351.00 |
| July 17, 2026 | $125.04 | $125.11 | $124.95 | $125.11 | $125.11 | 7.24K |
| July 17, 2026 | $125.19 | $125.19 | $125.19 | $125.19 | $125.19 | 264.00 |
| July 17, 2026 | $125.16 | $125.16 | $125.07 | $125.07 | $125.07 | 518.00 |
| July 17, 2026 | $125.20 | $125.20 | $125.18 | $125.18 | $125.18 | 2.37K |
| July 17, 2026 | $125.33 | $125.37 | $125.30 | $125.34 | $125.34 | 204.37 |
| July 17, 2026 | $125.25 | $125.48 | $125.20 | $125.33 | $125.33 | 184.00 |
| July 17, 2026 | $125.27 | $125.46 | $125.27 | $125.34 | $125.34 | 389.37 |
| July 17, 2026 | $125.27 | $125.27 | $125.27 | $125.27 | $125.27 | 1.31K |
| July 17, 2026 | $125.47 | $125.47 | $125.34 | $125.35 | $125.35 | 1.89K |
| July 17, 2026 | $125.47 | $125.47 | $125.47 | $125.47 | $125.47 | 483.00 |
| July 17, 2026 | $125.44 | $125.64 | $125.44 | $125.64 | $125.64 | 621.00 |
| July 17, 2026 | $125.57 | $125.62 | $125.49 | $125.58 | $125.58 | 311.05 |
| July 17, 2026 | $125.52 | $125.56 | $125.47 | $125.56 | $125.56 | 2.09K |