Construction Partners, Inc.
ROAD · NASDAQ
Market closed$104.47$2.06 (+2.01%)After hours $104.49 · +0.02%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $104.49 | $104.49 | $104.49 | $104.49 | $104.49 | 10.00 |
| July 17, 2026 | $104.42 | $104.42 | $104.42 | $104.42 | $104.42 | 244.00 |
| July 17, 2026 | $102.99 | $102.99 | $102.99 | $102.99 | $102.99 | 1.00 |
| July 17, 2026 | $103.61 | $103.61 | $103.61 | $103.61 | $103.61 | 1.00 |
| July 17, 2026 | $103.61 | $103.61 | $103.61 | $103.61 | $103.61 | 141.00 |
| July 17, 2026 | $105.99 | $105.99 | $105.99 | $105.99 | $105.99 | 141.00 |
| July 17, 2026 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 135.00 |
| July 17, 2026 | $104.47 | $104.47 | $104.47 | $104.47 | $104.47 | 17.00 |
| July 17, 2026 | $104.47 | $104.47 | $104.47 | $104.47 | $104.47 | 17.00 |
| July 17, 2026 | $104.47 | $104.47 | $104.47 | $104.47 | $104.47 | 17.00 |
| July 17, 2026 | $104.47 | $104.47 | $104.47 | $104.47 | $104.47 | 761.00 |
| July 17, 2026 | $104.47 | $104.47 | $104.47 | $104.47 | $104.47 | 346.58K |
| July 17, 2026 | $104.80 | $104.80 | $104.41 | $104.41 | $104.41 | 35.24K |
| July 17, 2026 | $104.19 | $104.19 | $104.00 | $104.01 | $104.01 | 2.25K |
| July 17, 2026 | $103.95 | $104.18 | $103.90 | $104.18 | $104.18 | 4.21K |
| July 17, 2026 | $104.05 | $104.09 | $103.99 | $103.99 | $103.99 | 1.13K |
| July 17, 2026 | $104.44 | $104.45 | $104.06 | $104.06 | $104.06 | 2.01K |
| July 17, 2026 | $104.10 | $104.51 | $104.01 | $104.44 | $104.44 | 6.76K |
| July 17, 2026 | $104.19 | $104.19 | $104.16 | $104.16 | $104.16 | 5.19K |
| July 17, 2026 | $104.37 | $104.37 | $104.20 | $104.29 | $104.29 | 4.58K |
| July 17, 2026 | $104.24 | $104.43 | $104.24 | $104.38 | $104.38 | 2.62K |
| July 17, 2026 | $104.37 | $104.37 | $104.10 | $104.24 | $104.24 | 3.93K |
| July 17, 2026 | $104.37 | $104.48 | $104.37 | $104.39 | $104.39 | 3.20K |
| July 17, 2026 | $104.24 | $104.30 | $104.24 | $104.24 | $104.24 | 1.34K |
| July 17, 2026 | $104.24 | $104.24 | $104.24 | $104.24 | $104.24 | 938.00 |
| July 17, 2026 | $104.35 | $104.35 | $104.24 | $104.24 | $104.24 | 3.80K |
| July 17, 2026 | $104.40 | $104.58 | $104.38 | $104.38 | $104.38 | 2.27K |
| July 17, 2026 | $104.27 | $104.38 | $104.27 | $104.38 | $104.38 | 5.86K |
| July 17, 2026 | $104.18 | $104.33 | $104.18 | $104.33 | $104.33 | 3.14K |
| July 17, 2026 | $104.23 | $104.23 | $104.16 | $104.16 | $104.16 | 3.12K |
| July 17, 2026 | $104.10 | $104.26 | $104.09 | $104.25 | $104.25 | 2.47K |
| July 17, 2026 | $104.35 | $104.35 | $104.10 | $104.15 | $104.15 | 1.68K |
| July 17, 2026 | $104.41 | $104.45 | $104.33 | $104.36 | $104.36 | 5.42K |
| July 17, 2026 | $104.41 | $104.45 | $104.36 | $104.42 | $104.42 | 4.04K |
| July 17, 2026 | $104.51 | $104.51 | $104.33 | $104.33 | $104.33 | 5.73K |
| July 17, 2026 | $104.56 | $104.56 | $104.46 | $104.46 | $104.46 | 4.28K |
| July 17, 2026 | $104.47 | $104.55 | $104.47 | $104.55 | $104.55 | 3.75K |
| July 17, 2026 | $104.42 | $104.56 | $104.42 | $104.42 | $104.42 | 1.12K |
| July 17, 2026 | $104.40 | $104.48 | $104.40 | $104.48 | $104.48 | 3.67K |
| July 17, 2026 | $104.37 | $104.47 | $104.37 | $104.47 | $104.47 | 3.63K |
| July 17, 2026 | $104.28 | $104.29 | $104.22 | $104.27 | $104.27 | 5.17K |
| July 17, 2026 | $104.37 | $104.38 | $104.37 | $104.38 | $104.38 | 1.98K |
| July 17, 2026 | $104.44 | $104.50 | $104.31 | $104.31 | $104.31 | 2.03K |
| July 17, 2026 | $104.30 | $104.43 | $104.25 | $104.42 | $104.42 | 5.91K |
| July 17, 2026 | $104.23 | $104.27 | $104.20 | $104.27 | $104.27 | 4.95K |
| July 17, 2026 | $104.13 | $104.20 | $104.13 | $104.20 | $104.20 | 4.39K |
| July 17, 2026 | $104.49 | $104.50 | $104.09 | $104.09 | $104.09 | 1.46K |
| July 17, 2026 | $104.67 | $104.67 | $104.52 | $104.52 | $104.52 | 2.02K |
| July 17, 2026 | $104.62 | $104.70 | $104.62 | $104.70 | $104.70 | 1.32K |
| July 17, 2026 | $104.61 | $104.71 | $104.61 | $104.71 | $104.71 | 1.36K |
| July 17, 2026 | $104.47 | $104.64 | $104.43 | $104.64 | $104.64 | 1.63K |
| July 17, 2026 | $104.56 | $104.57 | $104.48 | $104.48 | $104.48 | 3.57K |
| July 17, 2026 | $104.68 | $104.68 | $104.68 | $104.68 | $104.68 | 1.14K |
| July 17, 2026 | $104.68 | $104.68 | $104.68 | $104.68 | $104.68 | 1.74K |
| July 17, 2026 | $104.47 | $104.69 | $104.47 | $104.68 | $104.68 | 2.87K |
| July 17, 2026 | $104.53 | $104.63 | $104.52 | $104.52 | $104.52 | 5.89K |
| July 17, 2026 | $104.60 | $104.60 | $104.52 | $104.54 | $104.54 | 1.63K |
| July 17, 2026 | $104.63 | $104.64 | $104.63 | $104.64 | $104.64 | 3.41K |
| July 17, 2026 | $104.63 | $104.63 | $104.53 | $104.58 | $104.58 | 4.61K |
| July 17, 2026 | $104.62 | $104.63 | $104.58 | $104.63 | $104.63 | 2.08K |
| July 17, 2026 | $104.52 | $104.52 | $104.52 | $104.52 | $104.52 | 680.00 |
| July 17, 2026 | $104.52 | $104.52 | $104.48 | $104.48 | $104.48 | 1.35K |
| July 17, 2026 | $104.53 | $104.53 | $104.53 | $104.53 | $104.53 | 531.00 |
| July 17, 2026 | $104.59 | $104.65 | $104.58 | $104.61 | $104.61 | 2.98K |
| July 17, 2026 | $104.62 | $104.62 | $104.62 | $104.62 | $104.62 | 2.40K |
| July 17, 2026 | $104.86 | $105.00 | $104.75 | $104.75 | $104.75 | 3.09K |
| July 17, 2026 | $104.85 | $104.88 | $104.85 | $104.88 | $104.88 | 2.43K |
| July 17, 2026 | $104.67 | $104.91 | $104.67 | $104.91 | $104.91 | 3.25K |
| July 17, 2026 | $104.69 | $104.69 | $104.54 | $104.54 | $104.54 | 2.80K |
| July 17, 2026 | $104.61 | $104.61 | $104.61 | $104.61 | $104.61 | 7.00 |
| July 17, 2026 | $104.77 | $104.79 | $104.74 | $104.75 | $104.75 | 2.91K |
| July 17, 2026 | $104.60 | $104.76 | $104.60 | $104.76 | $104.76 | 3.52K |
| July 17, 2026 | $104.77 | $104.77 | $104.69 | $104.69 | $104.69 | 1.38K |
| July 17, 2026 | $104.55 | $104.70 | $104.55 | $104.70 | $104.70 | 861.00 |
| July 17, 2026 | $104.54 | $104.61 | $104.54 | $104.61 | $104.61 | 4.05K |
| July 17, 2026 | $104.52 | $104.52 | $104.50 | $104.50 | $104.50 | 2.59K |
| July 17, 2026 | $104.52 | $104.61 | $104.52 | $104.61 | $104.61 | 610.00 |
| July 17, 2026 | $104.55 | $104.63 | $104.48 | $104.63 | $104.63 | 959.00 |
| July 17, 2026 | $104.46 | $104.46 | $104.46 | $104.46 | $104.46 | 707.00 |
| July 17, 2026 | $104.44 | $104.44 | $104.41 | $104.41 | $104.41 | 145.00 |
| July 17, 2026 | $104.62 | $104.76 | $104.57 | $104.57 | $104.57 | 1.27K |
| July 17, 2026 | $104.77 | $104.77 | $104.75 | $104.75 | $104.75 | 46.00 |
| July 17, 2026 | $104.76 | $104.76 | $104.75 | $104.75 | $104.75 | 987.00 |
| July 17, 2026 | $104.59 | $104.81 | $104.59 | $104.81 | $104.81 | 5.12K |
| July 17, 2026 | $104.48 | $104.48 | $104.48 | $104.48 | $104.48 | 947.00 |
| July 17, 2026 | $104.49 | $104.49 | $104.35 | $104.35 | $104.35 | 919.00 |
| July 17, 2026 | $104.49 | $104.49 | $104.49 | $104.49 | $104.49 | 339.00 |
| July 17, 2026 | $104.35 | $104.49 | $104.34 | $104.49 | $104.49 | 1.21K |
| July 17, 2026 | $104.43 | $104.52 | $104.41 | $104.41 | $104.41 | 1.46K |
| July 17, 2026 | $104.45 | $104.50 | $104.45 | $104.45 | $104.45 | 741.00 |
| July 17, 2026 | $104.36 | $104.36 | $104.36 | $104.36 | $104.36 | 550.00 |
| July 17, 2026 | $104.53 | $104.53 | $104.37 | $104.37 | $104.37 | 4.12K |
| July 17, 2026 | $104.67 | $104.67 | $104.67 | $104.67 | $104.67 | 603.00 |
| July 17, 2026 | $104.67 | $104.67 | $104.67 | $104.67 | $104.67 | 226.00 |
| July 17, 2026 | $104.77 | $104.77 | $104.77 | $104.77 | $104.77 | 735.00 |
| July 17, 2026 | $104.52 | $104.73 | $104.52 | $104.73 | $104.73 | 1.11K |
| July 17, 2026 | $104.38 | $104.61 | $104.38 | $104.61 | $104.61 | 4.51K |
| July 17, 2026 | $104.31 | $104.31 | $104.31 | $104.31 | $104.31 | 647.00 |
| July 17, 2026 | $104.45 | $104.50 | $104.45 | $104.50 | $104.50 | 957.00 |
| July 17, 2026 | $104.44 | $104.45 | $104.44 | $104.45 | $104.45 | 796.00 |
| July 17, 2026 | $104.44 | $104.44 | $104.35 | $104.35 | $104.35 | 315.00 |
| July 17, 2026 | $104.45 | $104.45 | $104.45 | $104.45 | $104.45 | 639.00 |
| July 17, 2026 | $104.39 | $104.44 | $104.39 | $104.44 | $104.44 | 711.00 |
| July 17, 2026 | $104.25 | $104.38 | $104.25 | $104.38 | $104.38 | 597.00 |
| July 17, 2026 | $104.27 | $104.27 | $104.27 | $104.27 | $104.27 | 484.00 |
| July 17, 2026 | $104.35 | $104.35 | $104.35 | $104.35 | $104.35 | 115.00 |
| July 17, 2026 | $104.37 | $104.37 | $104.35 | $104.35 | $104.35 | 839.00 |
| July 17, 2026 | $104.70 | $104.75 | $104.52 | $104.52 | $104.52 | 1.96K |
| July 17, 2026 | $104.54 | $104.68 | $104.53 | $104.68 | $104.68 | 5.25K |
| July 17, 2026 | $104.49 | $104.49 | $104.49 | $104.49 | $104.49 | 1.09K |
| July 17, 2026 | $104.49 | $104.49 | $104.45 | $104.49 | $104.49 | 3.06K |
| July 17, 2026 | $104.23 | $104.47 | $104.21 | $104.47 | $104.47 | 1.22K |
| July 17, 2026 | $104.23 | $104.39 | $104.22 | $104.35 | $104.35 | 2.27K |
| July 17, 2026 | $104.31 | $104.31 | $104.31 | $104.31 | $104.31 | 751.00 |
| July 17, 2026 | $104.50 | $104.50 | $104.21 | $104.26 | $104.26 | 2.04K |
| July 17, 2026 | $104.62 | $104.71 | $104.52 | $104.52 | $104.52 | 1.95K |
| July 17, 2026 | $104.75 | $104.77 | $104.70 | $104.72 | $104.72 | 1.29K |
| July 17, 2026 | $104.81 | $104.81 | $104.64 | $104.81 | $104.81 | 1.87K |
| July 17, 2026 | $104.75 | $104.75 | $104.70 | $104.70 | $104.70 | 514.00 |
| July 17, 2026 | $104.93 | $105.02 | $104.76 | $104.76 | $104.76 | 1.70K |
| July 17, 2026 | $104.92 | $104.97 | $104.92 | $104.97 | $104.97 | 2.36K |
| July 17, 2026 | $104.94 | $104.96 | $104.90 | $104.92 | $104.92 | 2.51K |
| July 17, 2026 | $105.04 | $105.05 | $104.94 | $104.94 | $104.94 | 2.68K |
| July 17, 2026 | $105.03 | $105.06 | $105.01 | $105.01 | $105.01 | 3.23K |
| July 17, 2026 | $105.04 | $105.08 | $105.02 | $105.08 | $105.08 | 1.38K |
| July 17, 2026 | $104.54 | $105.02 | $104.51 | $105.02 | $105.02 | 6.39K |
| July 17, 2026 | $104.64 | $104.64 | $104.51 | $104.51 | $104.51 | 3.87K |
| July 17, 2026 | $104.71 | $104.71 | $104.65 | $104.65 | $104.65 | 251.00 |
| July 17, 2026 | $104.78 | $104.83 | $104.78 | $104.83 | $104.83 | 145.00 |
| July 17, 2026 | $104.86 | $104.86 | $104.75 | $104.75 | $104.75 | 1.69K |
| July 17, 2026 | $104.75 | $104.96 | $104.75 | $104.96 | $104.96 | 3.81K |
| July 17, 2026 | $104.66 | $104.86 | $104.66 | $104.79 | $104.79 | 3.38K |
| July 17, 2026 | $104.76 | $104.76 | $104.62 | $104.66 | $104.66 | 5.37K |
| July 17, 2026 | $104.68 | $104.68 | $104.68 | $104.68 | $104.68 | 116.00 |
| July 17, 2026 | $104.71 | $104.78 | $104.68 | $104.78 | $104.78 | 211.00 |
| July 17, 2026 | $104.83 | $104.83 | $104.81 | $104.81 | $104.81 | 1.60K |
| July 17, 2026 | $104.91 | $105.04 | $104.86 | $104.86 | $104.86 | 4.30K |
| July 17, 2026 | $105.00 | $105.01 | $105.00 | $105.01 | $105.01 | 691.00 |
| July 17, 2026 | $105.00 | $105.06 | $105.00 | $105.06 | $105.06 | 21.00 |
| July 17, 2026 | $105.07 | $105.07 | $104.96 | $105.02 | $105.02 | 1.60K |
| July 17, 2026 | $105.07 | $105.11 | $104.94 | $105.11 | $105.11 | 3.61K |
| July 17, 2026 | $105.02 | $105.19 | $105.02 | $105.11 | $105.11 | 1.45K |
| July 17, 2026 | $105.07 | $105.07 | $105.04 | $105.04 | $105.04 | 105.00 |
| July 17, 2026 | $104.96 | $105.16 | $104.96 | $105.16 | $105.16 | 2.46K |
| July 17, 2026 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 455.00 |
| July 17, 2026 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 11.00 |
| July 17, 2026 | $104.99 | $105.00 | $104.99 | $105.00 | $105.00 | 970.00 |
| July 17, 2026 | $104.92 | $104.92 | $104.92 | $104.92 | $104.92 | 4.00 |
| July 17, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 100.00 |
| July 17, 2026 | $104.89 | $105.06 | $104.86 | $105.04 | $105.04 | 3.27K |
| July 17, 2026 | $104.94 | $105.00 | $104.93 | $104.93 | $104.93 | 2.64K |
| July 17, 2026 | $104.99 | $105.06 | $104.88 | $104.88 | $104.88 | 1.46K |
| July 17, 2026 | $104.94 | $105.07 | $104.94 | $105.07 | $105.07 | 1.93K |
| July 17, 2026 | $104.79 | $104.79 | $104.79 | $104.79 | $104.79 | 457.00 |
| July 17, 2026 | $104.79 | $104.94 | $104.79 | $104.94 | $104.94 | 128.00 |
| July 17, 2026 | $104.70 | $104.83 | $104.70 | $104.83 | $104.83 | 593.00 |
| July 17, 2026 | $105.01 | $105.03 | $104.68 | $104.68 | $104.68 | 4.26K |
| July 17, 2026 | $105.00 | $105.03 | $104.77 | $104.92 | $104.92 | 3.29K |
| July 17, 2026 | $105.12 | $105.12 | $105.01 | $105.01 | $105.01 | 2.63K |
| July 17, 2026 | $105.12 | $105.12 | $105.12 | $105.12 | $105.12 | 193.00 |
| July 17, 2026 | $105.11 | $105.11 | $105.08 | $105.08 | $105.08 | 305.00 |
| July 17, 2026 | $105.24 | $105.24 | $105.24 | $105.24 | $105.24 | 1.00 |
| July 17, 2026 | $105.40 | $105.43 | $105.39 | $105.43 | $105.43 | 3.13K |
| July 17, 2026 | $105.49 | $105.49 | $105.41 | $105.41 | $105.41 | 392.00 |
| July 17, 2026 | $105.49 | $105.49 | $105.42 | $105.42 | $105.42 | 1.07K |
| July 17, 2026 | $105.46 | $105.47 | $105.40 | $105.40 | $105.40 | 1.93K |
| July 17, 2026 | $105.62 | $105.62 | $105.47 | $105.51 | $105.51 | 5.07K |
| July 17, 2026 | $105.66 | $105.66 | $105.54 | $105.54 | $105.54 | 1.53K |
| July 17, 2026 | $105.57 | $105.57 | $105.57 | $105.57 | $105.57 | 658.00 |
| July 17, 2026 | $105.74 | $105.74 | $105.62 | $105.64 | $105.64 | 5.07K |
| July 17, 2026 | $105.77 | $105.81 | $105.71 | $105.74 | $105.74 | 3.71K |
| July 17, 2026 | $105.69 | $105.71 | $105.69 | $105.71 | $105.71 | 460.00 |
| July 17, 2026 | $105.69 | $105.72 | $105.69 | $105.72 | $105.72 | 994.00 |
| July 17, 2026 | $105.93 | $105.93 | $105.71 | $105.71 | $105.71 | 5.14K |
| July 17, 2026 | $106.02 | $106.02 | $105.95 | $105.95 | $105.95 | 1.22K |
| July 17, 2026 | $105.83 | $105.96 | $105.82 | $105.96 | $105.96 | 1.64K |
| July 17, 2026 | $106.03 | $106.04 | $105.93 | $106.04 | $106.04 | 1.26K |
| July 17, 2026 | $105.93 | $106.03 | $105.93 | $106.03 | $106.03 | 110.00 |
| July 17, 2026 | $105.88 | $105.99 | $105.88 | $105.99 | $105.99 | 1.75K |
| July 17, 2026 | $106.00 | $106.00 | $105.88 | $105.89 | $105.89 | 2.94K |
| July 17, 2026 | $106.22 | $106.22 | $106.17 | $106.17 | $106.17 | 287.67 |
| July 17, 2026 | $106.04 | $106.04 | $106.04 | $106.04 | $106.04 | 1.00 |
| July 17, 2026 | $106.17 | $106.21 | $106.16 | $106.18 | $106.18 | 247.00 |
| July 17, 2026 | $106.12 | $106.25 | $106.10 | $106.22 | $106.22 | 4.75K |
| July 17, 2026 | $106.14 | $106.14 | $106.07 | $106.07 | $106.07 | 2.62K |
| July 17, 2026 | $105.98 | $106.13 | $105.98 | $106.13 | $106.13 | 2.42K |
| July 17, 2026 | $105.81 | $105.98 | $105.81 | $105.98 | $105.98 | 553.00 |
| July 17, 2026 | $105.96 | $106.11 | $105.93 | $105.93 | $105.93 | 4.52K |
| July 17, 2026 | $106.09 | $106.34 | $106.07 | $106.07 | $106.07 | 1.57K |
| July 17, 2026 | $106.18 | $106.22 | $105.89 | $105.89 | $105.89 | 3.20K |
| July 17, 2026 | $105.91 | $106.22 | $105.91 | $106.22 | $106.22 | 2.90K |
| July 17, 2026 | $105.30 | $105.91 | $105.25 | $105.91 | $105.91 | 5.58K |
| July 17, 2026 | $105.43 | $105.43 | $105.31 | $105.31 | $105.31 | 780.00 |
| July 17, 2026 | $105.60 | $105.75 | $105.33 | $105.43 | $105.43 | 5.29K |
| July 17, 2026 | $105.66 | $105.66 | $105.60 | $105.60 | $105.60 | 379.00 |
| July 17, 2026 | $105.55 | $105.66 | $105.54 | $105.66 | $105.66 | 5.24K |
| July 17, 2026 | $105.81 | $105.81 | $105.68 | $105.81 | $105.81 | 513.00 |
| July 17, 2026 | $105.82 | $105.82 | $105.82 | $105.82 | $105.82 | 539.00 |
| July 17, 2026 | $105.82 | $105.82 | $105.82 | $105.82 | $105.82 | 882.00 |
| July 17, 2026 | $105.93 | $105.93 | $105.93 | $105.93 | $105.93 | 2.00 |
| July 17, 2026 | $105.80 | $105.86 | $105.64 | $105.86 | $105.86 | 6.03K |
| July 17, 2026 | $105.80 | $105.95 | $105.80 | $105.94 | $105.94 | 2.92K |
| July 17, 2026 | $105.79 | $105.79 | $105.79 | $105.79 | $105.79 | 628.00 |
| July 17, 2026 | $105.76 | $105.84 | $105.71 | $105.84 | $105.84 | 771.00 |
| July 17, 2026 | $105.64 | $105.67 | $105.64 | $105.67 | $105.67 | 915.00 |
| July 17, 2026 | $105.56 | $105.63 | $105.51 | $105.57 | $105.57 | 4.35K |
| July 17, 2026 | $105.40 | $105.54 | $105.34 | $105.54 | $105.54 | 154.00 |
| July 17, 2026 | $105.48 | $105.57 | $105.48 | $105.57 | $105.57 | 1.47K |
| July 17, 2026 | $105.31 | $105.41 | $105.31 | $105.41 | $105.41 | 1.57K |
| July 17, 2026 | $105.24 | $105.32 | $105.24 | $105.28 | $105.28 | 2.08K |
| July 17, 2026 | $105.13 | $105.14 | $105.13 | $105.14 | $105.14 | 894.00 |
| July 17, 2026 | $105.28 | $105.29 | $105.22 | $105.22 | $105.22 | 184.00 |
| July 17, 2026 | $105.23 | $105.26 | $105.22 | $105.22 | $105.22 | 1.98K |
| July 17, 2026 | $105.32 | $105.32 | $105.29 | $105.29 | $105.29 | 406.00 |
| July 17, 2026 | $105.36 | $105.36 | $105.36 | $105.36 | $105.36 | 599.00 |
| July 17, 2026 | $105.17 | $105.30 | $105.17 | $105.27 | $105.27 | 3.69K |
| July 17, 2026 | $105.10 | $105.18 | $105.06 | $105.17 | $105.17 | 5.06K |
| July 17, 2026 | $105.28 | $105.28 | $105.28 | $105.28 | $105.28 | 187.00 |
| July 17, 2026 | $105.28 | $105.28 | $105.28 | $105.28 | $105.28 | 10.00 |
| July 17, 2026 | $105.28 | $105.28 | $105.28 | $105.28 | $105.28 | 703.00 |
| July 17, 2026 | $105.56 | $105.56 | $105.30 | $105.30 | $105.30 | 2.44K |
| July 17, 2026 | $105.75 | $105.76 | $105.75 | $105.75 | $105.75 | 1.94K |
| July 17, 2026 | $105.59 | $105.59 | $105.58 | $105.58 | $105.58 | 1.01K |
| July 17, 2026 | $105.65 | $105.65 | $105.64 | $105.64 | $105.64 | 923.00 |
| July 17, 2026 | $105.70 | $105.88 | $105.70 | $105.87 | $105.87 | 1.34K |
| July 17, 2026 | $105.89 | $105.89 | $105.69 | $105.69 | $105.69 | 2.12K |
| July 17, 2026 | $105.63 | $106.03 | $105.54 | $106.03 | $106.03 | 5.18K |
| July 17, 2026 | $105.71 | $105.71 | $105.66 | $105.66 | $105.66 | 983.00 |
| July 17, 2026 | $105.85 | $105.85 | $105.84 | $105.84 | $105.84 | 1.11K |
| July 17, 2026 | $106.13 | $106.13 | $106.00 | $106.00 | $106.00 | 1.48K |
| July 17, 2026 | $106.25 | $106.25 | $106.03 | $106.03 | $106.03 | 5.59K |
| July 17, 2026 | $106.37 | $106.52 | $106.27 | $106.27 | $106.27 | 1.59K |
| July 17, 2026 | $106.38 | $106.38 | $106.38 | $106.38 | $106.38 | 1.54K |
| July 17, 2026 | $106.43 | $106.43 | $106.31 | $106.34 | $106.34 | 44.00 |
| July 17, 2026 | $106.43 | $106.43 | $106.38 | $106.43 | $106.43 | 86.00 |
| July 17, 2026 | $106.40 | $106.40 | $106.40 | $106.40 | $106.40 | 309.00 |
| July 17, 2026 | $106.43 | $106.43 | $106.34 | $106.34 | $106.34 | 1.27K |
| July 17, 2026 | $106.42 | $106.57 | $106.38 | $106.42 | $106.42 | 199.00 |
| July 17, 2026 | $106.38 | $106.48 | $106.38 | $106.43 | $106.43 | 1.07K |
| July 17, 2026 | $106.38 | $106.38 | $106.38 | $106.38 | $106.38 | 1.10K |
| July 17, 2026 | $106.53 | $106.53 | $106.52 | $106.52 | $106.52 | 2.20K |
| July 17, 2026 | $106.47 | $106.66 | $106.47 | $106.66 | $106.66 | 518.00 |
| July 17, 2026 | $106.39 | $106.49 | $106.38 | $106.49 | $106.49 | 2.86K |
| July 17, 2026 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | 895.00 |
| July 17, 2026 | $106.26 | $106.26 | $106.26 | $106.26 | $106.26 | 482.00 |
| July 17, 2026 | $106.58 | $106.58 | $106.58 | $106.58 | $106.58 | 1.07K |
| July 17, 2026 | $106.32 | $106.56 | $106.32 | $106.55 | $106.55 | 1.73K |
| July 17, 2026 | $106.19 | $106.23 | $106.19 | $106.23 | $106.23 | 200.00 |
| July 17, 2026 | $106.35 | $106.35 | $106.32 | $106.35 | $106.35 | 2.05K |
| July 17, 2026 | $106.85 | $106.85 | $106.42 | $106.42 | $106.42 | 4.59K |
| July 17, 2026 | $106.72 | $106.72 | $106.72 | $106.72 | $106.72 | 522.00 |
| July 17, 2026 | $106.87 | $107.34 | $106.86 | $107.10 | $107.10 | 6.25K |
| July 17, 2026 | $106.59 | $107.06 | $106.59 | $107.00 | $107.00 | 2.70K |
| July 17, 2026 | $106.21 | $106.41 | $106.21 | $106.41 | $106.41 | 2.37K |
| July 17, 2026 | $106.37 | $106.37 | $106.37 | $106.37 | $106.37 | 233.00 |
| July 17, 2026 | $106.37 | $106.37 | $106.37 | $106.37 | $106.37 | 492.00 |
| July 17, 2026 | $106.24 | $106.24 | $106.24 | $106.24 | $106.24 | 1.55K |
| July 17, 2026 | $106.49 | $106.57 | $106.20 | $106.20 | $106.20 | 2.07K |
| July 17, 2026 | $106.46 | $106.46 | $106.46 | $106.46 | $106.46 | 118.00 |
| July 17, 2026 | $106.46 | $106.56 | $106.46 | $106.46 | $106.46 | 363.00 |
| July 17, 2026 | $106.46 | $106.46 | $106.46 | $106.46 | $106.46 | 633.00 |
| July 17, 2026 | $106.46 | $106.46 | $106.44 | $106.45 | $106.45 | 2.30K |
| July 17, 2026 | $106.16 | $106.47 | $106.16 | $106.42 | $106.42 | 5.24K |
| July 17, 2026 | $106.19 | $106.19 | $106.09 | $106.09 | $106.09 | 1.25K |
| July 17, 2026 | $106.21 | $106.21 | $106.09 | $106.09 | $106.09 | 1.38K |
| July 17, 2026 | $106.26 | $106.26 | $106.02 | $106.21 | $106.21 | 4.00K |
| July 17, 2026 | $106.53 | $106.53 | $106.38 | $106.39 | $106.39 | 2.66K |
| July 17, 2026 | $106.38 | $106.41 | $106.38 | $106.41 | $106.41 | 1.40K |
| July 17, 2026 | $106.13 | $106.34 | $106.13 | $106.34 | $106.34 | 2.17K |
| July 17, 2026 | $106.06 | $106.09 | $105.99 | $106.07 | $106.07 | 3.51K |
| July 17, 2026 | $106.22 | $106.27 | $106.12 | $106.17 | $106.17 | 3.41K |
| July 17, 2026 | $106.23 | $106.24 | $106.21 | $106.24 | $106.24 | 1.69K |
| July 17, 2026 | $106.12 | $106.12 | $106.12 | $106.12 | $106.12 | 100.00 |
| July 17, 2026 | $106.01 | $106.22 | $105.99 | $106.15 | $106.15 | 2.12K |
| July 17, 2026 | $106.20 | $106.20 | $106.02 | $106.02 | $106.02 | 5.19K |
| July 17, 2026 | $106.28 | $106.35 | $106.20 | $106.21 | $106.21 | 2.73K |
| July 17, 2026 | $106.20 | $106.31 | $106.17 | $106.31 | $106.31 | 2.00K |
| July 17, 2026 | $106.26 | $106.26 | $106.20 | $106.20 | $106.20 | 20.00 |
| July 17, 2026 | $106.11 | $106.23 | $106.11 | $106.23 | $106.23 | 2.11K |
| July 17, 2026 | $106.22 | $106.25 | $106.17 | $106.17 | $106.17 | 4.67K |
| July 17, 2026 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | 2.07K |
| July 17, 2026 | $106.35 | $106.45 | $106.07 | $106.21 | $106.21 | 2.01K |
| July 17, 2026 | $106.57 | $106.66 | $106.40 | $106.42 | $106.42 | 3.32K |
| July 17, 2026 | $106.73 | $106.73 | $106.73 | $106.73 | $106.73 | 498.00 |
| July 17, 2026 | $106.61 | $106.64 | $106.53 | $106.64 | $106.64 | 2.50K |
| July 17, 2026 | $106.49 | $106.49 | $106.49 | $106.49 | $106.49 | 9.00 |
| July 17, 2026 | $106.63 | $106.85 | $106.49 | $106.49 | $106.49 | 2.66K |
| July 17, 2026 | $106.59 | $106.59 | $106.55 | $106.59 | $106.59 | 5.99K |
| July 17, 2026 | $106.57 | $106.66 | $106.50 | $106.66 | $106.66 | 6.05K |
| July 17, 2026 | $106.62 | $106.68 | $106.62 | $106.68 | $106.68 | 1.40K |
| July 17, 2026 | $106.76 | $106.76 | $106.54 | $106.54 | $106.54 | 3.56K |
| July 17, 2026 | $106.55 | $106.66 | $106.55 | $106.66 | $106.66 | 2.73K |
| July 17, 2026 | $106.55 | $106.61 | $106.50 | $106.50 | $106.50 | 2.87K |
| July 17, 2026 | $106.46 | $106.59 | $106.46 | $106.48 | $106.48 | 5.08K |
| July 17, 2026 | $106.26 | $106.35 | $106.26 | $106.32 | $106.32 | 2.27K |
| July 17, 2026 | $106.22 | $106.22 | $106.08 | $106.20 | $106.20 | 5.70K |
| July 17, 2026 | $106.47 | $106.47 | $106.22 | $106.22 | $106.22 | 4.49K |
| July 17, 2026 | $106.63 | $106.65 | $106.40 | $106.45 | $106.45 | 2.69K |
| July 17, 2026 | $106.66 | $106.66 | $106.64 | $106.64 | $106.64 | 1.72K |
| July 17, 2026 | $106.43 | $106.64 | $106.41 | $106.61 | $106.61 | 4.11K |