1st Source Corporation
SRCE · NASDAQ
Market closed$83.48$-1.37 (-1.61%)After hours $83.48 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $83.48 | $83.48 | $83.48 | $83.48 | $83.48 | 131.00 |
| July 17, 2026 | $83.48 | $83.48 | $83.48 | $83.48 | $83.48 | 1.19K |
| July 17, 2026 | $83.48 | $83.48 | $83.48 | $83.48 | $83.48 | 115.00 |
| July 17, 2026 | $83.48 | $83.48 | $83.48 | $83.48 | $83.48 | 3.26K |
| July 17, 2026 | $83.47 | $83.56 | $83.37 | $83.45 | $83.45 | 4.90K |
| July 17, 2026 | $83.39 | $83.51 | $83.39 | $83.41 | $83.41 | 1.18K |
| July 17, 2026 | $83.48 | $83.48 | $83.48 | $83.48 | $83.48 | 115.00 |
| July 17, 2026 | $83.39 | $83.39 | $83.39 | $83.39 | $83.39 | 444.00 |
| July 17, 2026 | $83.48 | $83.58 | $83.48 | $83.50 | $83.50 | 1.62K |
| July 17, 2026 | $83.61 | $83.67 | $83.61 | $83.67 | $83.67 | 1.26K |
| July 17, 2026 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 662.00 |
| July 17, 2026 | $83.49 | $83.49 | $83.49 | $83.49 | $83.49 | 128.00 |
| July 17, 2026 | $83.55 | $83.58 | $83.55 | $83.58 | $83.58 | 2.33K |
| July 17, 2026 | $83.56 | $83.56 | $83.56 | $83.56 | $83.56 | 624.00 |
| July 17, 2026 | $83.48 | $83.53 | $83.45 | $83.53 | $83.53 | 234.00 |
| July 17, 2026 | $83.53 | $83.53 | $83.53 | $83.53 | $83.53 | 799.00 |
| July 17, 2026 | $83.48 | $83.48 | $83.42 | $83.48 | $83.48 | 98.00 |
| July 17, 2026 | $83.39 | $83.39 | $83.39 | $83.39 | $83.39 | 521.00 |
| July 17, 2026 | $83.33 | $83.43 | $83.33 | $83.43 | $83.43 | 73.34 |
| July 17, 2026 | $83.37 | $83.47 | $83.33 | $83.38 | $83.38 | 187.66 |
| July 17, 2026 | $83.38 | $83.38 | $83.38 | $83.38 | $83.38 | 657.00 |
| July 17, 2026 | $83.34 | $83.50 | $83.34 | $83.38 | $83.38 | 8.00 |
| July 17, 2026 | $83.39 | $83.42 | $83.39 | $83.42 | $83.42 | 498.00 |
| July 17, 2026 | $83.34 | $83.34 | $83.32 | $83.32 | $83.32 | 58.66 |
| July 17, 2026 | $83.24 | $83.34 | $83.24 | $83.31 | $83.31 | 177.34 |
| July 17, 2026 | $83.29 | $83.41 | $83.29 | $83.41 | $83.41 | 1.88K |
| July 17, 2026 | $83.19 | $83.24 | $83.19 | $83.24 | $83.24 | 11.66 |
| July 17, 2026 | $83.24 | $83.24 | $83.19 | $83.24 | $83.24 | 233.87 |
| July 17, 2026 | $83.18 | $83.30 | $83.13 | $83.24 | $83.24 | 847.00 |
| July 17, 2026 | $83.18 | $83.29 | $83.18 | $83.28 | $83.28 | 0.07 |
| July 17, 2026 | $83.23 | $83.23 | $83.23 | $83.23 | $83.23 | 566.00 |
| July 17, 2026 | $83.14 | $83.14 | $83.14 | $83.14 | $83.14 | 1.62K |
| July 17, 2026 | $83.17 | $83.17 | $83.15 | $83.15 | $83.15 | 1.03K |
| July 17, 2026 | $83.17 | $83.17 | $83.13 | $83.17 | $83.17 | 3.00 |
| July 17, 2026 | $83.17 | $83.17 | $83.17 | $83.17 | $83.17 | 111.00 |
| July 17, 2026 | $83.12 | $83.17 | $83.12 | $83.14 | $83.14 | 300.00 |
| July 17, 2026 | $83.13 | $83.17 | $83.10 | $83.13 | $83.13 | 343.00 |
| July 17, 2026 | $83.09 | $83.09 | $83.06 | $83.07 | $83.07 | 8.00 |
| July 17, 2026 | $83.06 | $83.17 | $83.06 | $83.17 | $83.17 | 58.00 |
| July 17, 2026 | $83.03 | $83.13 | $83.03 | $83.09 | $83.09 | 55.05 |
| July 17, 2026 | $83.07 | $83.11 | $83.05 | $83.11 | $83.11 | 61.95 |
| July 17, 2026 | $83.05 | $83.10 | $83.05 | $83.10 | $83.10 | 63.00 |
| July 17, 2026 | $83.10 | $83.10 | $83.02 | $83.04 | $83.04 | 349.05 |
| July 17, 2026 | $83.08 | $83.10 | $83.07 | $83.10 | $83.10 | 83.00 |
| July 17, 2026 | $83.08 | $83.10 | $82.97 | $83.10 | $83.10 | 124.95 |
| July 17, 2026 | $83.05 | $83.10 | $83.05 | $83.08 | $83.08 | 197.05 |
| July 17, 2026 | $83.06 | $83.09 | $83.05 | $83.09 | $83.09 | 171.00 |
| July 17, 2026 | $83.06 | $83.07 | $83.06 | $83.06 | $83.06 | 1.45K |
| July 17, 2026 | $83.16 | $83.16 | $83.16 | $83.16 | $83.16 | 146.00 |
| July 17, 2026 | $83.08 | $83.19 | $83.08 | $83.18 | $83.18 | 113.00 |
| July 17, 2026 | $83.19 | $83.23 | $83.08 | $83.08 | $83.08 | 155.00 |
| July 17, 2026 | $83.09 | $83.19 | $83.09 | $83.14 | $83.14 | 56.00 |
| July 17, 2026 | $83.16 | $83.18 | $83.07 | $83.07 | $83.07 | 87.00 |
| July 17, 2026 | $83.18 | $83.19 | $83.07 | $83.18 | $83.18 | 3.05 |
| July 17, 2026 | $83.18 | $83.19 | $83.18 | $83.19 | $83.19 | 53.00 |
| July 17, 2026 | $83.27 | $83.27 | $83.18 | $83.22 | $83.22 | 59.00 |
| July 17, 2026 | $83.23 | $83.23 | $83.23 | $83.23 | $83.23 | 730.00 |
| July 17, 2026 | $83.18 | $83.22 | $83.14 | $83.14 | $83.14 | 9.00 |
| July 17, 2026 | $83.25 | $83.25 | $83.20 | $83.20 | $83.20 | 8.00 |
| July 17, 2026 | $83.18 | $83.22 | $83.16 | $83.19 | $83.19 | 17.28 |
| July 17, 2026 | $83.17 | $83.17 | $83.15 | $83.15 | $83.15 | 26.72 |
| July 17, 2026 | $83.18 | $83.18 | $83.04 | $83.15 | $83.15 | 73.02 |
| July 17, 2026 | $83.17 | $83.17 | $83.17 | $83.17 | $83.17 | 491.00 |
| July 17, 2026 | $83.18 | $83.18 | $83.18 | $83.18 | $83.18 | 625.00 |
| July 17, 2026 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 317.00 |
| July 17, 2026 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 331.00 |
| July 17, 2026 | $83.26 | $83.33 | $83.26 | $83.33 | $83.33 | 37.00 |
| July 17, 2026 | $83.23 | $83.25 | $83.23 | $83.25 | $83.25 | 768.00 |
| July 17, 2026 | $83.28 | $83.30 | $83.23 | $83.30 | $83.30 | 101.26 |
| July 17, 2026 | $83.29 | $83.29 | $83.23 | $83.23 | $83.23 | 1.16K |
| July 17, 2026 | $83.27 | $83.30 | $83.26 | $83.26 | $83.26 | 30.00 |
| July 17, 2026 | $83.26 | $83.33 | $83.26 | $83.30 | $83.30 | 55.00 |
| July 17, 2026 | $83.27 | $83.28 | $83.27 | $83.28 | $83.28 | 3.26 |
| July 17, 2026 | $83.28 | $83.28 | $83.27 | $83.27 | $83.27 | 902.00 |
| July 17, 2026 | $83.19 | $83.33 | $83.19 | $83.24 | $83.24 | 129.00 |
| July 17, 2026 | $83.27 | $83.30 | $83.19 | $83.19 | $83.19 | 69.00 |
| July 17, 2026 | $83.23 | $83.23 | $83.23 | $83.23 | $83.23 | 673.00 |
| July 17, 2026 | $83.17 | $83.28 | $83.17 | $83.23 | $83.23 | 37.00 |
| July 17, 2026 | $83.28 | $83.28 | $83.17 | $83.20 | $83.20 | 59.00 |
| July 17, 2026 | $83.13 | $83.20 | $83.13 | $83.19 | $83.19 | 2.00 |
| July 17, 2026 | $83.19 | $83.20 | $83.18 | $83.20 | $83.20 | 32.00 |
| July 17, 2026 | $83.19 | $83.28 | $83.18 | $83.18 | $83.18 | 94.00 |
| July 17, 2026 | $83.24 | $83.24 | $83.18 | $83.18 | $83.18 | 13.00 |
| July 17, 2026 | $83.19 | $83.19 | $83.18 | $83.18 | $83.18 | 49.26 |
| July 17, 2026 | $83.19 | $83.19 | $83.19 | $83.19 | $83.19 | 42.00 |
| July 17, 2026 | $83.07 | $83.07 | $83.07 | $83.07 | $83.07 | 601.00 |
| July 17, 2026 | $83.10 | $83.15 | $83.10 | $83.15 | $83.15 | — |
| July 17, 2026 | $83.10 | $83.10 | $83.10 | $83.10 | $83.10 | — |
| July 17, 2026 | $83.10 | $83.10 | $83.10 | $83.10 | $83.10 | — |
| July 17, 2026 | $83.29 | $83.29 | $83.10 | $83.10 | $83.10 | 235.84 |
| July 17, 2026 | $83.10 | $83.10 | $83.10 | $83.10 | $83.10 | — |
| July 17, 2026 | $83.10 | $83.10 | $83.10 | $83.10 | $83.10 | 18.16 |
| July 17, 2026 | $83.10 | $83.28 | $83.10 | $83.28 | $83.28 | 75.00 |
| July 17, 2026 | $83.27 | $83.27 | $83.10 | $83.10 | $83.10 | 284.84 |
| July 17, 2026 | $83.09 | $83.27 | $83.09 | $83.27 | $83.27 | 63.16 |
| July 17, 2026 | $83.25 | $83.25 | $83.10 | $83.10 | $83.10 | 1.29K |
| July 17, 2026 | $83.27 | $83.27 | $83.27 | $83.27 | $83.27 | 104.16 |
| July 17, 2026 | $83.32 | $83.32 | $83.32 | $83.32 | $83.32 | 38.00 |
| July 17, 2026 | $83.27 | $83.27 | $83.27 | $83.27 | $83.27 | 55.00 |
| July 17, 2026 | $83.26 | $83.26 | $83.26 | $83.26 | $83.26 | 935.00 |
| July 17, 2026 | $83.28 | $83.29 | $83.28 | $83.29 | $83.29 | 557.00 |
| July 17, 2026 | $83.31 | $83.31 | $83.27 | $83.27 | $83.27 | 177.75 |
| July 17, 2026 | $83.12 | $83.31 | $83.12 | $83.31 | $83.31 | 196.48 |
| July 17, 2026 | $83.33 | $83.33 | $83.33 | $83.33 | $83.33 | 609.00 |
| July 17, 2026 | $83.31 | $83.31 | $83.31 | $83.31 | $83.31 | 624.00 |
| July 17, 2026 | $83.29 | $83.30 | $83.17 | $83.18 | $83.18 | 2.48K |
| July 17, 2026 | $83.21 | $83.21 | $83.21 | $83.21 | $83.21 | 3.00 |
| July 17, 2026 | $83.22 | $83.22 | $83.12 | $83.18 | $83.18 | 14.00 |
| July 17, 2026 | $83.32 | $83.32 | $83.12 | $83.14 | $83.14 | 9.48 |
| July 17, 2026 | $83.18 | $83.18 | $83.14 | $83.14 | $83.14 | 69.52 |
| July 17, 2026 | $83.06 | $83.23 | $83.06 | $83.17 | $83.17 | 13.00 |
| July 17, 2026 | $83.17 | $83.17 | $83.17 | $83.17 | $83.17 | 337.00 |
| July 17, 2026 | $83.17 | $83.17 | $83.12 | $83.17 | $83.17 | 57.00 |
| July 17, 2026 | $83.17 | $83.17 | $83.12 | $83.17 | $83.17 | 438.00 |
| July 17, 2026 | $83.28 | $83.28 | $83.00 | $83.17 | $83.17 | 103.00 |
| July 17, 2026 | $83.21 | $83.21 | $83.07 | $83.07 | $83.07 | 50.00 |
| July 17, 2026 | $83.26 | $83.32 | $83.17 | $83.17 | $83.17 | 222.00 |
| July 17, 2026 | $83.26 | $83.32 | $83.21 | $83.31 | $83.31 | 119.00 |
| July 17, 2026 | $83.26 | $83.26 | $83.22 | $83.22 | $83.22 | 44.00 |
| July 17, 2026 | $83.37 | $83.46 | $83.37 | $83.46 | $83.46 | 13.00 |
| July 17, 2026 | $83.40 | $83.43 | $83.27 | $83.37 | $83.37 | 76.00 |
| July 17, 2026 | $83.42 | $83.46 | $83.36 | $83.41 | $83.41 | 24.48 |
| July 17, 2026 | $83.49 | $83.50 | $83.37 | $83.50 | $83.50 | 10.52 |
| July 17, 2026 | $83.52 | $83.52 | $83.52 | $83.52 | $83.52 | 3.00 |
| July 17, 2026 | $83.46 | $83.46 | $83.36 | $83.36 | $83.36 | 148.00 |
| July 17, 2026 | $83.35 | $83.58 | $83.35 | $83.48 | $83.48 | 48.48 |
| July 17, 2026 | $83.48 | $83.58 | $83.46 | $83.47 | $83.47 | 720.52 |
| July 17, 2026 | $83.46 | $83.46 | $83.46 | $83.46 | $83.46 | 637.48 |
| July 17, 2026 | $83.54 | $83.54 | $83.54 | $83.54 | $83.54 | 881.00 |
| July 17, 2026 | $83.71 | $83.71 | $83.54 | $83.54 | $83.54 | 6.00 |
| July 17, 2026 | $83.71 | $83.71 | $83.54 | $83.61 | $83.61 | 330.00 |
| July 17, 2026 | $83.67 | $83.71 | $83.67 | $83.71 | $83.71 | 12.00 |
| July 17, 2026 | $83.60 | $83.71 | $83.60 | $83.60 | $83.60 | 78.48 |
| July 17, 2026 | $83.71 | $83.71 | $83.59 | $83.59 | $83.59 | 11.00 |
| July 17, 2026 | $83.67 | $83.72 | $83.65 | $83.72 | $83.72 | 1.95K |
| July 17, 2026 | $83.71 | $83.71 | $83.71 | $83.71 | $83.71 | 624.00 |
| July 17, 2026 | $83.67 | $83.72 | $83.65 | $83.67 | $83.67 | 117.00 |
| July 17, 2026 | $83.67 | $83.67 | $83.61 | $83.67 | $83.67 | 11.48 |
| July 17, 2026 | $83.67 | $83.67 | $83.67 | $83.67 | $83.67 | 923.00 |
| July 17, 2026 | $83.60 | $83.66 | $83.60 | $83.62 | $83.62 | 28.48 |
| July 17, 2026 | $83.62 | $83.68 | $83.59 | $83.62 | $83.62 | 22.00 |
| July 17, 2026 | $83.75 | $83.75 | $83.62 | $83.62 | $83.62 | 127.77 |
| July 17, 2026 | $83.59 | $83.59 | $83.59 | $83.59 | $83.59 | 34.00 |
| July 17, 2026 | $83.59 | $83.59 | $83.59 | $83.59 | $83.59 | 533.00 |
| July 17, 2026 | $83.60 | $83.60 | $83.59 | $83.59 | $83.59 | 93.00 |
| July 17, 2026 | $83.51 | $83.51 | $83.51 | $83.51 | $83.51 | 16.00 |
| July 17, 2026 | $83.53 | $83.60 | $83.51 | $83.60 | $83.60 | 45.00 |
| July 17, 2026 | $83.56 | $83.56 | $83.56 | $83.56 | $83.56 | — |
| July 17, 2026 | $83.56 | $83.56 | $83.51 | $83.51 | $83.51 | 29.00 |
| July 17, 2026 | $83.56 | $83.56 | $83.49 | $83.54 | $83.54 | 198.23 |
| July 17, 2026 | $83.54 | $83.58 | $83.54 | $83.57 | $83.57 | 90.77 |
| July 17, 2026 | $83.56 | $83.56 | $83.56 | $83.56 | $83.56 | 1.40K |
| July 17, 2026 | $83.53 | $83.53 | $83.53 | $83.53 | $83.53 | 900.00 |
| July 17, 2026 | $83.45 | $83.50 | $83.43 | $83.45 | $83.45 | 100.00 |
| July 17, 2026 | $83.49 | $83.55 | $83.45 | $83.55 | $83.55 | 143.00 |
| July 17, 2026 | $83.45 | $83.49 | $83.44 | $83.49 | $83.49 | 30.00 |
| July 17, 2026 | $83.40 | $83.41 | $83.40 | $83.41 | $83.41 | 7.00 |
| July 17, 2026 | $83.42 | $83.42 | $83.36 | $83.36 | $83.36 | 6.00 |
| July 17, 2026 | $83.41 | $83.41 | $83.36 | $83.41 | $83.41 | 13.00 |
| July 17, 2026 | $83.46 | $83.47 | $83.34 | $83.41 | $83.41 | 14.00 |
| July 17, 2026 | $83.31 | $83.46 | $83.31 | $83.46 | $83.46 | 12.00 |
| July 17, 2026 | $83.45 | $83.45 | $83.31 | $83.35 | $83.35 | 59.00 |
| July 17, 2026 | $83.39 | $83.39 | $83.31 | $83.32 | $83.32 | 424.00 |
| July 17, 2026 | $83.36 | $83.44 | $83.36 | $83.44 | $83.44 | 14.00 |
| July 17, 2026 | $83.36 | $83.36 | $83.36 | $83.36 | $83.36 | 297.00 |
| July 17, 2026 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 10.00 |
| July 17, 2026 | $83.37 | $83.37 | $83.37 | $83.37 | $83.37 | 29.23 |
| July 17, 2026 | $83.27 | $83.45 | $83.27 | $83.45 | $83.45 | 16.77 |
| July 17, 2026 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 19.00 |
| July 17, 2026 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 26.00 |
| July 17, 2026 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 10.23 |
| July 17, 2026 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 970.77 |
| July 17, 2026 | $83.22 | $83.44 | $83.22 | $83.44 | $83.44 | 14.23 |
| July 17, 2026 | $83.22 | $83.41 | $83.22 | $83.22 | $83.22 | 30.77 |
| July 17, 2026 | $83.32 | $83.32 | $83.20 | $83.22 | $83.22 | 1.00 |
| July 17, 2026 | $83.36 | $83.36 | $83.36 | $83.36 | $83.36 | 1.56K |
| July 17, 2026 | $83.48 | $83.48 | $83.48 | $83.48 | $83.48 | 397.00 |
| July 17, 2026 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 8.00 |
| July 17, 2026 | $83.39 | $83.39 | $83.39 | $83.39 | $83.39 | 45.00 |
| July 17, 2026 | $83.39 | $83.39 | $83.39 | $83.39 | $83.39 | — |
| July 17, 2026 | $83.40 | $83.49 | $83.40 | $83.45 | $83.45 | 1.11K |
| July 17, 2026 | $83.39 | $83.39 | $83.36 | $83.36 | $83.36 | 693.00 |
| July 17, 2026 | $83.48 | $83.48 | $83.48 | $83.48 | $83.48 | 303.00 |
| July 17, 2026 | $83.51 | $83.51 | $83.51 | $83.51 | $83.51 | 7.00 |
| July 17, 2026 | $83.51 | $83.51 | $83.51 | $83.51 | $83.51 | 1.32K |
| July 17, 2026 | $83.44 | $83.44 | $83.44 | $83.44 | $83.44 | — |
| July 17, 2026 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 24.00 |
| July 17, 2026 | $83.34 | $83.34 | $83.34 | $83.34 | $83.34 | — |
| July 17, 2026 | $83.43 | $83.43 | $83.43 | $83.43 | $83.43 | 1.00 |
| July 17, 2026 | $83.34 | $83.34 | $83.34 | $83.34 | $83.34 | — |
| July 17, 2026 | $83.34 | $83.37 | $83.34 | $83.34 | $83.34 | 31.00 |
| July 17, 2026 | $83.32 | $83.34 | $83.32 | $83.34 | $83.34 | 117.00 |
| July 17, 2026 | $83.32 | $83.32 | $83.32 | $83.32 | $83.32 | 409.00 |
| July 17, 2026 | $83.32 | $83.32 | $83.32 | $83.32 | $83.32 | 102.77 |
| July 17, 2026 | $83.38 | $83.38 | $83.32 | $83.32 | $83.32 | 1.00 |
| July 17, 2026 | $83.32 | $83.38 | $83.32 | $83.38 | $83.38 | 8.23 |
| July 17, 2026 | $83.32 | $83.37 | $83.32 | $83.32 | $83.32 | 28.00 |
| July 17, 2026 | $83.32 | $83.32 | $83.32 | $83.32 | $83.32 | 422.77 |
| July 17, 2026 | $83.32 | $83.35 | $83.32 | $83.35 | $83.35 | 5.00 |
| July 17, 2026 | $83.29 | $83.32 | $83.29 | $83.32 | $83.32 | 26.00 |
| July 17, 2026 | $83.32 | $83.37 | $83.29 | $83.31 | $83.31 | 75.00 |
| July 17, 2026 | $83.37 | $83.37 | $83.37 | $83.37 | $83.37 | 9.00 |
| July 17, 2026 | $83.32 | $83.38 | $83.32 | $83.38 | $83.38 | 4.00 |
| July 17, 2026 | $83.32 | $83.37 | $83.32 | $83.37 | $83.37 | 6.23 |
| July 17, 2026 | $83.32 | $83.35 | $83.32 | $83.35 | $83.35 | 89.77 |
| July 17, 2026 | $83.32 | $83.37 | $83.32 | $83.37 | $83.37 | 4.23 |
| July 17, 2026 | $83.38 | $83.38 | $83.32 | $83.32 | $83.32 | 16.77 |
| July 17, 2026 | $83.35 | $83.35 | $83.31 | $83.32 | $83.32 | 481.23 |
| July 17, 2026 | $83.32 | $83.32 | $83.31 | $83.31 | $83.31 | 1.22K |
| July 17, 2026 | $83.30 | $83.32 | $83.30 | $83.31 | $83.31 | 1.06K |
| July 17, 2026 | $83.39 | $83.41 | $83.37 | $83.41 | $83.41 | 276.23 |
| July 17, 2026 | $83.49 | $83.49 | $83.37 | $83.37 | $83.37 | 752.00 |
| July 17, 2026 | $83.31 | $83.31 | $83.31 | $83.31 | $83.31 | — |
| July 17, 2026 | $83.43 | $83.43 | $83.31 | $83.43 | $83.43 | 115.00 |
| July 17, 2026 | $83.31 | $83.43 | $83.31 | $83.32 | $83.32 | 9.00 |
| July 17, 2026 | $83.35 | $83.43 | $83.35 | $83.43 | $83.43 | 23.00 |
| July 17, 2026 | $83.44 | $83.44 | $83.44 | $83.44 | $83.44 | 718.00 |
| July 17, 2026 | $83.41 | $83.41 | $83.41 | $83.41 | $83.41 | 117.00 |
| July 17, 2026 | $83.23 | $83.29 | $83.23 | $83.29 | $83.29 | 313.00 |
| July 17, 2026 | $83.42 | $83.42 | $83.29 | $83.33 | $83.33 | 16.00 |
| July 17, 2026 | $83.44 | $83.44 | $83.41 | $83.41 | $83.41 | 1.80K |
| July 17, 2026 | $83.46 | $83.54 | $83.46 | $83.54 | $83.54 | 433.00 |
| July 17, 2026 | $83.56 | $83.56 | $83.51 | $83.51 | $83.51 | 10.13 |
| July 17, 2026 | $83.58 | $83.59 | $83.54 | $83.56 | $83.56 | 408.00 |
| July 17, 2026 | $83.58 | $83.63 | $83.58 | $83.63 | $83.63 | 60.87 |
| July 17, 2026 | $83.59 | $83.59 | $83.59 | $83.59 | $83.59 | 1.13 |
| July 17, 2026 | $83.57 | $83.57 | $83.56 | $83.56 | $83.56 | 525.00 |
| July 17, 2026 | $83.48 | $83.58 | $83.48 | $83.57 | $83.57 | 18.87 |
| July 17, 2026 | $83.58 | $83.58 | $83.58 | $83.58 | $83.58 | 7.13 |
| July 17, 2026 | $83.60 | $83.60 | $83.58 | $83.58 | $83.58 | 121.00 |
| July 17, 2026 | $83.60 | $83.60 | $83.60 | $83.60 | $83.60 | 692.00 |
| July 17, 2026 | $83.66 | $83.67 | $83.59 | $83.59 | $83.59 | 103.87 |
| July 17, 2026 | $83.60 | $83.66 | $83.59 | $83.66 | $83.66 | 11.00 |
| July 17, 2026 | $83.59 | $83.59 | $83.59 | $83.59 | $83.59 | 811.00 |
| July 17, 2026 | $83.60 | $83.60 | $83.59 | $83.59 | $83.59 | 39.00 |
| July 17, 2026 | $83.58 | $83.60 | $83.57 | $83.60 | $83.60 | 1.79K |
| July 17, 2026 | $83.48 | $83.61 | $83.48 | $83.58 | $83.58 | 368.87 |
| July 17, 2026 | $83.57 | $83.57 | $83.57 | $83.57 | $83.57 | 819.00 |
| July 17, 2026 | $83.62 | $83.62 | $83.48 | $83.48 | $83.48 | 10.00 |
| July 17, 2026 | $83.59 | $83.62 | $83.48 | $83.62 | $83.62 | 176.13 |
| July 17, 2026 | $83.54 | $83.54 | $83.49 | $83.52 | $83.52 | 32.00 |
| July 17, 2026 | $83.47 | $83.47 | $83.47 | $83.47 | $83.47 | 424.00 |
| July 17, 2026 | $83.52 | $83.56 | $83.52 | $83.52 | $83.52 | 23.13 |
| July 17, 2026 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 217.00 |
| July 17, 2026 | $83.51 | $83.51 | $83.51 | $83.51 | $83.51 | 267.00 |
| July 17, 2026 | $83.45 | $83.49 | $83.45 | $83.48 | $83.48 | — |
| July 17, 2026 | $83.51 | $83.51 | $83.49 | $83.49 | $83.49 | 504.00 |
| July 17, 2026 | $83.39 | $83.57 | $83.37 | $83.51 | $83.51 | 102.87 |
| July 17, 2026 | $83.48 | $83.50 | $83.39 | $83.39 | $83.39 | 422.00 |
| July 17, 2026 | $83.52 | $83.52 | $83.46 | $83.46 | $83.46 | 16.00 |
| July 17, 2026 | $83.54 | $83.54 | $83.53 | $83.53 | $83.53 | 16.00 |
| July 17, 2026 | $83.60 | $83.77 | $83.60 | $83.77 | $83.77 | 30.00 |
| July 17, 2026 | $83.68 | $83.68 | $83.65 | $83.68 | $83.68 | 11.00 |
| July 17, 2026 | $83.79 | $83.79 | $83.79 | $83.79 | $83.79 | 3.00 |
| July 17, 2026 | $83.67 | $83.67 | $83.67 | $83.67 | $83.67 | 6.00 |
| July 17, 2026 | $83.66 | $83.67 | $83.66 | $83.67 | $83.67 | 2.00 |
| July 17, 2026 | $83.76 | $83.76 | $83.76 | $83.76 | $83.76 | 100.00 |
| July 17, 2026 | $83.87 | $83.90 | $83.87 | $83.87 | $83.87 | 208.00 |
| July 17, 2026 | $83.90 | $83.90 | $83.90 | $83.90 | $83.90 | 4.00 |
| July 17, 2026 | $83.95 | $83.95 | $83.95 | $83.95 | $83.95 | 18.00 |
| July 17, 2026 | $83.98 | $83.98 | $83.92 | $83.98 | $83.98 | 38.13 |
| July 17, 2026 | $83.95 | $83.95 | $83.92 | $83.92 | $83.92 | 112.87 |
| July 17, 2026 | $83.89 | $83.90 | $83.89 | $83.90 | $83.90 | 10.00 |
| July 17, 2026 | $83.89 | $83.89 | $83.81 | $83.89 | $83.89 | 15.00 |
| July 17, 2026 | $83.85 | $83.92 | $83.84 | $83.87 | $83.87 | 10.00 |
| July 17, 2026 | $83.98 | $84.09 | $83.90 | $84.09 | $84.09 | 46.00 |
| July 17, 2026 | $83.89 | $83.98 | $83.83 | $83.88 | $83.88 | 40.73 |
| July 17, 2026 | $83.98 | $83.98 | $83.75 | $83.75 | $83.75 | 111.00 |
| July 17, 2026 | $83.85 | $83.86 | $83.85 | $83.85 | $83.85 | 26.89 |
| July 17, 2026 | $83.98 | $84.00 | $83.88 | $83.88 | $83.88 | 13.00 |
| July 17, 2026 | $83.78 | $83.78 | $83.78 | $83.78 | $83.78 | 411.00 |
| July 17, 2026 | $83.92 | $83.92 | $83.89 | $83.92 | $83.92 | 1.27K |
| July 17, 2026 | $84.17 | $84.17 | $84.06 | $84.13 | $84.13 | 149.48 |
| July 17, 2026 | $83.98 | $84.17 | $83.98 | $84.17 | $84.17 | 4.03 |
| July 17, 2026 | $84.07 | $84.20 | $83.98 | $84.06 | $84.06 | 19.97 |
| July 17, 2026 | $83.98 | $83.98 | $83.98 | $83.98 | $83.98 | 354.00 |
| July 17, 2026 | $84.19 | $84.19 | $84.19 | $84.19 | $84.19 | 307.00 |
| July 17, 2026 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 52.00 |
| July 17, 2026 | $84.06 | $84.06 | $83.90 | $83.98 | $83.98 | 3.03 |
| July 17, 2026 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 440.00 |
| July 17, 2026 | $84.04 | $84.04 | $83.93 | $83.93 | $83.93 | 16.00 |
| July 17, 2026 | $84.04 | $84.04 | $84.04 | $84.04 | $84.04 | 165.00 |
| July 17, 2026 | $84.03 | $84.06 | $84.03 | $84.04 | $84.04 | 921.00 |
| July 17, 2026 | $83.99 | $84.04 | $83.99 | $84.03 | $84.03 | 24.00 |
| July 17, 2026 | $84.03 | $84.03 | $83.94 | $83.94 | $83.94 | 24.00 |
| July 17, 2026 | $84.03 | $84.03 | $84.03 | $84.03 | $84.03 | 28.00 |
| July 17, 2026 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 248.00 |
| July 17, 2026 | $83.72 | $83.94 | $83.72 | $83.92 | $83.92 | 181.00 |
| July 17, 2026 | $83.92 | $84.04 | $83.92 | $84.04 | $84.04 | 459.00 |
| July 17, 2026 | $83.93 | $83.93 | $83.93 | $83.93 | $83.93 | 1.00 |
| July 17, 2026 | $84.06 | $84.06 | $84.05 | $84.06 | $84.06 | 6.00 |
| July 17, 2026 | $84.06 | $84.06 | $84.05 | $84.06 | $84.06 | 6.00 |
| July 17, 2026 | $84.06 | $84.06 | $84.05 | $84.06 | $84.06 | 59.00 |
| July 17, 2026 | $84.04 | $84.06 | $84.04 | $84.06 | $84.06 | 8.00 |
| July 17, 2026 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 308.00 |
| July 17, 2026 | $84.05 | $84.05 | $83.95 | $83.95 | $83.95 | 1.04K |
| July 17, 2026 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 1.18K |
| July 17, 2026 | $84.06 | $84.06 | $83.98 | $83.98 | $83.98 | 206.00 |
| July 17, 2026 | $83.99 | $83.99 | $83.98 | $83.98 | $83.98 | 200.00 |
| July 17, 2026 | $83.93 | $84.06 | $83.87 | $83.87 | $83.87 | 30.09 |