Ubiquiti Inc.
UI · NYSE
Market closed$545.95$2.03 (+0.37%)After hours $540.00 · -1.09%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $540.00 | $540.00 | $540.00 | $540.00 | $540.00 | 87.00 |
| July 17, 2026 | $540.00 | $540.00 | $540.00 | $540.00 | $540.00 | 117.00 |
| July 17, 2026 | $541.05 | $541.05 | $541.05 | $541.05 | $541.05 | 132.00 |
| July 17, 2026 | $547.50 | $547.50 | $547.50 | $547.50 | $547.50 | 395.00 |
| July 17, 2026 | $547.50 | $547.50 | $547.50 | $547.50 | $547.50 | 185.00 |
| July 17, 2026 | $547.50 | $547.50 | $547.50 | $547.50 | $547.50 | 359.00 |
| July 17, 2026 | $547.50 | $547.50 | $547.50 | $547.50 | $547.50 | 359.00 |
| July 17, 2026 | $545.95 | $545.95 | $545.95 | $545.95 | $545.95 | — |
| July 17, 2026 | $545.95 | $545.95 | $545.95 | $545.95 | $545.95 | 354.00 |
| July 17, 2026 | $545.95 | $545.95 | $545.95 | $545.95 | $545.95 | 119.00 |
| July 17, 2026 | $545.78 | $545.78 | $545.78 | $545.78 | $545.78 | 279.00 |
| July 17, 2026 | $545.95 | $545.95 | $545.95 | $545.95 | $545.95 | 2.40K |
| July 17, 2026 | $545.95 | $545.95 | $545.95 | $545.95 | $545.95 | 9.70K |
| July 17, 2026 | $545.84 | $546.23 | $545.35 | $545.67 | $545.67 | 490.00 |
| July 17, 2026 | $544.62 | $545.66 | $544.62 | $545.66 | $545.66 | 12.00 |
| July 17, 2026 | $544.74 | $544.94 | $544.09 | $544.62 | $544.62 | 77.00 |
| July 17, 2026 | $543.99 | $544.29 | $543.96 | $544.28 | $544.28 | 476.00 |
| July 17, 2026 | $544.45 | $544.45 | $543.85 | $543.97 | $543.97 | 632.00 |
| July 17, 2026 | $544.40 | $544.58 | $543.96 | $544.23 | $544.23 | 539.00 |
| July 17, 2026 | $544.81 | $544.81 | $543.97 | $544.57 | $544.57 | 681.00 |
| July 17, 2026 | $544.80 | $545.17 | $544.64 | $544.81 | $544.81 | 298.00 |
| July 17, 2026 | $544.62 | $544.80 | $544.62 | $544.80 | $544.80 | 4.00 |
| July 17, 2026 | $544.92 | $545.35 | $544.72 | $544.74 | $544.74 | 722.00 |
| July 17, 2026 | $544.26 | $545.14 | $544.26 | $544.27 | $544.27 | 48.00 |
| July 17, 2026 | $543.87 | $544.54 | $543.87 | $544.25 | $544.25 | 146.00 |
| July 17, 2026 | $543.78 | $543.78 | $543.78 | $543.78 | $543.78 | 421.00 |
| July 17, 2026 | $543.87 | $543.87 | $543.87 | $543.87 | $543.87 | 6.00 |
| July 17, 2026 | $543.87 | $543.87 | $543.87 | $543.87 | $543.87 | 8.00 |
| July 17, 2026 | $543.87 | $543.87 | $543.87 | $543.87 | $543.87 | 51.00 |
| July 17, 2026 | $544.56 | $544.56 | $544.56 | $544.56 | $544.56 | 94.00 |
| July 17, 2026 | $543.91 | $544.28 | $543.91 | $544.28 | $544.28 | 95.00 |
| July 17, 2026 | $543.21 | $543.21 | $543.21 | $543.21 | $543.21 | 325.00 |
| July 17, 2026 | $542.71 | $542.71 | $542.69 | $542.69 | $542.69 | 7.00 |
| July 17, 2026 | $543.16 | $543.16 | $543.16 | $543.16 | $543.16 | 60.00 |
| July 17, 2026 | $543.90 | $543.90 | $543.50 | $543.50 | $543.50 | 856.00 |
| July 17, 2026 | $544.67 | $544.67 | $544.67 | $544.67 | $544.67 | 10.00 |
| July 17, 2026 | $544.59 | $544.76 | $544.45 | $544.61 | $544.61 | 552.00 |
| July 17, 2026 | $543.67 | $543.67 | $543.67 | $543.67 | $543.67 | 10.00 |
| July 17, 2026 | $543.76 | $544.61 | $543.76 | $544.07 | $544.07 | 368.00 |
| July 17, 2026 | $543.74 | $543.74 | $543.74 | $543.74 | $543.74 | 9.35 |
| July 17, 2026 | $543.11 | $543.53 | $543.10 | $543.10 | $543.10 | 278.00 |
| July 17, 2026 | $543.61 | $544.09 | $542.86 | $544.09 | $544.09 | 741.00 |
| July 17, 2026 | $544.50 | $544.69 | $544.04 | $544.04 | $544.04 | 337.00 |
| July 17, 2026 | $544.51 | $544.69 | $544.51 | $544.69 | $544.69 | 80.00 |
| July 17, 2026 | $544.53 | $545.00 | $544.53 | $545.00 | $545.00 | 189.00 |
| July 17, 2026 | $543.19 | $543.19 | $543.19 | $543.19 | $543.19 | 140.00 |
| July 17, 2026 | $542.92 | $543.24 | $542.92 | $543.24 | $543.24 | 72.00 |
| July 17, 2026 | $542.21 | $542.21 | $542.21 | $542.21 | $542.21 | 1.00 |
| July 17, 2026 | $543.55 | $543.55 | $543.55 | $543.55 | $543.55 | 204.00 |
| July 17, 2026 | $543.42 | $543.42 | $543.42 | $543.42 | $543.42 | 195.00 |
| July 17, 2026 | $545.02 | $545.02 | $544.75 | $545.00 | $545.00 | 1.22K |
| July 17, 2026 | $545.96 | $545.96 | $545.02 | $545.02 | $545.02 | 13.00 |
| July 17, 2026 | $546.51 | $546.53 | $546.51 | $546.53 | $546.53 | 10.00 |
| July 17, 2026 | $545.80 | $545.80 | $545.80 | $545.80 | $545.80 | 394.00 |
| July 17, 2026 | $545.55 | $545.55 | $545.55 | $545.55 | $545.55 | — |
| July 17, 2026 | $545.51 | $545.51 | $545.51 | $545.51 | $545.51 | 8.00 |
| July 17, 2026 | $545.50 | $545.50 | $545.50 | $545.50 | $545.50 | 1.00 |
| July 17, 2026 | $546.59 | $546.59 | $545.51 | $545.51 | $545.51 | 269.00 |
| July 17, 2026 | $546.15 | $546.15 | $546.15 | $546.15 | $546.15 | 27.00 |
| July 17, 2026 | $545.94 | $545.94 | $545.94 | $545.94 | $545.94 | 4.00 |
| July 17, 2026 | $545.83 | $546.69 | $545.83 | $546.69 | $546.69 | 16.00 |
| July 17, 2026 | $545.89 | $545.89 | $545.83 | $545.89 | $545.89 | 21.00 |
| July 17, 2026 | $545.89 | $545.89 | $545.89 | $545.89 | $545.89 | 12.00 |
| July 17, 2026 | $545.80 | $545.83 | $545.73 | $545.73 | $545.73 | 5.00 |
| July 17, 2026 | $546.40 | $546.40 | $545.88 | $545.88 | $545.88 | 718.00 |
| July 17, 2026 | $546.53 | $546.85 | $546.53 | $546.85 | $546.85 | 372.00 |
| July 17, 2026 | $546.96 | $546.96 | $546.96 | $546.96 | $546.96 | 2.00 |
| July 17, 2026 | $547.74 | $548.48 | $546.96 | $547.50 | $547.50 | 460.00 |
| July 17, 2026 | $548.48 | $548.48 | $548.48 | $548.48 | $548.48 | 10.00 |
| July 17, 2026 | $547.96 | $548.76 | $547.96 | $548.76 | $548.76 | 21.00 |
| July 17, 2026 | $548.08 | $548.68 | $548.08 | $548.68 | $548.68 | 763.00 |
| July 17, 2026 | $547.76 | $547.76 | $547.76 | $547.76 | $547.76 | 1.00 |
| July 17, 2026 | $547.90 | $547.90 | $547.90 | $547.90 | $547.90 | 85.00 |
| July 17, 2026 | $547.57 | $547.57 | $547.57 | $547.57 | $547.57 | 2.00 |
| July 17, 2026 | $547.14 | $547.36 | $547.14 | $547.36 | $547.36 | 12.00 |
| July 17, 2026 | $547.83 | $547.83 | $547.83 | $547.83 | $547.83 | 88.00 |
| July 17, 2026 | $547.77 | $547.77 | $547.77 | $547.77 | $547.77 | 10.00 |
| July 17, 2026 | $547.60 | $547.60 | $547.10 | $547.10 | $547.10 | 55.00 |
| July 17, 2026 | $547.75 | $547.75 | $546.94 | $546.94 | $546.94 | 1.00K |
| July 17, 2026 | $547.17 | $547.88 | $547.17 | $547.88 | $547.88 | 13.00 |
| July 17, 2026 | $548.58 | $548.58 | $548.58 | $548.58 | $548.58 | 569.00 |
| July 17, 2026 | $548.04 | $548.76 | $547.55 | $548.76 | $548.76 | 718.00 |
| July 17, 2026 | $547.12 | $547.12 | $547.12 | $547.12 | $547.12 | 1.00 |
| July 17, 2026 | $546.18 | $546.18 | $546.18 | $546.18 | $546.18 | — |
| July 17, 2026 | $546.18 | $546.18 | $546.18 | $546.18 | $546.18 | — |
| July 17, 2026 | $546.18 | $546.18 | $546.18 | $546.18 | $546.18 | 1.00 |
| July 17, 2026 | $546.27 | $546.87 | $546.27 | $546.87 | $546.87 | 12.00 |
| July 17, 2026 | $546.86 | $546.90 | $546.86 | $546.90 | $546.90 | — |
| July 17, 2026 | $547.07 | $547.07 | $547.07 | $547.07 | $547.07 | 5.00 |
| July 17, 2026 | $547.06 | $547.06 | $547.06 | $547.06 | $547.06 | 1.00 |
| July 17, 2026 | $546.89 | $546.89 | $546.89 | $546.89 | $546.89 | 34.00 |
| July 17, 2026 | $547.35 | $547.35 | $546.89 | $546.89 | $546.89 | — |
| July 17, 2026 | $546.57 | $546.57 | $546.57 | $546.57 | $546.57 | 1.00 |
| July 17, 2026 | $547.69 | $548.12 | $547.48 | $547.48 | $547.48 | 897.00 |
| July 17, 2026 | $549.02 | $549.02 | $549.02 | $549.02 | $549.02 | 85.00 |
| July 17, 2026 | $548.68 | $548.68 | $548.16 | $548.16 | $548.16 | 194.00 |
| July 17, 2026 | $548.15 | $548.76 | $548.15 | $548.76 | $548.76 | 22.00 |
| July 17, 2026 | $548.71 | $548.71 | $548.71 | $548.71 | $548.71 | 101.00 |
| July 17, 2026 | $547.90 | $548.12 | $547.76 | $548.12 | $548.12 | 531.00 |
| July 17, 2026 | $547.06 | $547.06 | $547.06 | $547.06 | $547.06 | 238.00 |
| July 17, 2026 | $546.89 | $546.89 | $546.89 | $546.89 | $546.89 | 10.00 |
| July 17, 2026 | $547.99 | $547.99 | $547.99 | $547.99 | $547.99 | — |
| July 17, 2026 | $546.36 | $547.71 | $546.36 | $547.25 | $547.25 | 227.00 |
| July 17, 2026 | $546.59 | $546.59 | $546.59 | $546.59 | $546.59 | 13.00 |
| July 17, 2026 | $546.59 | $546.59 | $546.59 | $546.59 | $546.59 | 134.00 |
| July 17, 2026 | $546.87 | $546.87 | $546.78 | $546.78 | $546.78 | 2.00 |
| July 17, 2026 | $547.43 | $547.43 | $547.40 | $547.40 | $547.40 | 386.00 |
| July 17, 2026 | $548.29 | $548.34 | $547.33 | $548.34 | $548.34 | 221.00 |
| July 17, 2026 | $547.69 | $547.69 | $547.69 | $547.69 | $547.69 | 5.00 |
| July 17, 2026 | $547.69 | $548.83 | $547.69 | $548.83 | $548.83 | 533.00 |
| July 17, 2026 | $548.78 | $548.78 | $548.78 | $548.78 | $548.78 | 9.00 |
| July 17, 2026 | $547.70 | $549.05 | $547.70 | $548.78 | $548.78 | 492.00 |
| July 17, 2026 | $548.64 | $548.64 | $548.64 | $548.64 | $548.64 | — |
| July 17, 2026 | $549.72 | $549.72 | $548.76 | $548.76 | $548.76 | 68.00 |
| July 17, 2026 | $547.58 | $550.08 | $547.58 | $549.72 | $549.72 | 11.00 |
| July 17, 2026 | $549.72 | $549.72 | $549.72 | $549.72 | $549.72 | 1.00 |
| July 17, 2026 | $548.54 | $548.54 | $548.54 | $548.54 | $548.54 | 11.00 |
| July 17, 2026 | $548.53 | $548.53 | $548.53 | $548.53 | $548.53 | 1.00 |
| July 17, 2026 | $549.97 | $549.97 | $549.97 | $549.97 | $549.97 | 606.00 |
| July 17, 2026 | $548.81 | $549.77 | $548.81 | $549.77 | $549.77 | 70.00 |
| July 17, 2026 | $549.18 | $549.18 | $549.18 | $549.18 | $549.18 | 155.00 |
| July 17, 2026 | $549.65 | $549.65 | $548.17 | $549.61 | $549.61 | 130.00 |
| July 17, 2026 | $548.26 | $548.26 | $547.93 | $547.93 | $547.93 | 7.00 |
| July 17, 2026 | $549.42 | $549.42 | $549.42 | $549.42 | $549.42 | 18.00 |
| July 17, 2026 | $548.01 | $549.61 | $547.93 | $547.93 | $547.93 | 365.00 |
| July 17, 2026 | $548.32 | $549.07 | $548.30 | $549.07 | $549.07 | 42.00 |
| July 17, 2026 | $548.67 | $548.67 | $548.67 | $548.67 | $548.67 | 3.00 |
| July 17, 2026 | $548.67 | $548.67 | $548.67 | $548.67 | $548.67 | 413.00 |
| July 17, 2026 | $549.82 | $549.82 | $549.82 | $549.82 | $549.82 | 10.00 |
| July 17, 2026 | $549.00 | $549.00 | $548.95 | $548.95 | $548.95 | 308.00 |
| July 17, 2026 | $549.41 | $549.41 | $548.89 | $548.89 | $548.89 | 84.00 |
| July 17, 2026 | $549.55 | $549.77 | $548.56 | $549.41 | $549.41 | 35.00 |
| July 17, 2026 | $548.82 | $549.98 | $548.82 | $549.03 | $549.03 | 13.00 |
| July 17, 2026 | $550.96 | $550.96 | $550.96 | $550.96 | $550.96 | 370.00 |
| July 17, 2026 | $549.98 | $549.98 | $548.95 | $548.95 | $548.95 | 4.00 |
| July 17, 2026 | $550.03 | $550.03 | $550.03 | $550.03 | $550.03 | 24.00 |
| July 17, 2026 | $548.77 | $548.77 | $548.77 | $548.77 | $548.77 | 2.00 |
| July 17, 2026 | $549.92 | $549.92 | $549.16 | $549.16 | $549.16 | 240.00 |
| July 17, 2026 | $550.02 | $550.02 | $550.02 | $550.02 | $550.02 | 1.00 |
| July 17, 2026 | $551.13 | $551.13 | $551.13 | $551.13 | $551.13 | 317.00 |
| July 17, 2026 | $551.57 | $551.57 | $551.57 | $551.57 | $551.57 | 38.00 |
| July 17, 2026 | $550.02 | $550.02 | $550.02 | $550.02 | $550.02 | 183.00 |
| July 17, 2026 | $550.39 | $550.39 | $550.39 | $550.39 | $550.39 | 2.00 |
| July 17, 2026 | $550.26 | $550.26 | $550.26 | $550.26 | $550.26 | 1.00 |
| July 17, 2026 | $550.26 | $550.26 | $550.26 | $550.26 | $550.26 | 2.00 |
| July 17, 2026 | $550.96 | $550.96 | $550.95 | $550.95 | $550.95 | 192.00 |
| July 17, 2026 | $551.76 | $551.76 | $551.76 | $551.76 | $551.76 | 199.00 |
| July 17, 2026 | $551.81 | $551.81 | $551.34 | $551.34 | $551.34 | 4.00 |
| July 17, 2026 | $551.81 | $551.81 | $551.34 | $551.34 | $551.34 | 3.00 |
| July 17, 2026 | $550.41 | $550.41 | $550.41 | $550.41 | $550.41 | 13.00 |
| July 17, 2026 | $551.81 | $551.81 | $551.42 | $551.42 | $551.42 | 3.00 |
| July 17, 2026 | $550.76 | $552.41 | $550.76 | $551.77 | $551.77 | 130.00 |
| July 17, 2026 | $551.61 | $551.61 | $551.61 | $551.61 | $551.61 | 57.00 |
| July 17, 2026 | $550.91 | $551.11 | $550.91 | $551.11 | $551.11 | 20.00 |
| July 17, 2026 | $551.47 | $551.47 | $550.90 | $550.90 | $550.90 | 13.00 |
| July 17, 2026 | $551.98 | $552.21 | $551.59 | $551.59 | $551.59 | 1.26K |
| July 17, 2026 | $550.72 | $550.72 | $550.72 | $550.72 | $550.72 | 84.00 |
| July 17, 2026 | $550.37 | $550.37 | $550.37 | $550.37 | $550.37 | 18.00 |
| July 17, 2026 | $551.82 | $551.82 | $551.82 | $551.82 | $551.82 | 1.00 |
| July 17, 2026 | $551.61 | $551.61 | $551.61 | $551.61 | $551.61 | 5.00 |
| July 17, 2026 | $551.99 | $551.99 | $551.22 | $551.46 | $551.46 | 654.00 |
| July 17, 2026 | $550.45 | $550.45 | $550.45 | $550.45 | $550.45 | 141.00 |
| July 17, 2026 | $551.00 | $551.00 | $551.00 | $551.00 | $551.00 | 104.00 |
| July 17, 2026 | $550.66 | $550.66 | $550.37 | $550.37 | $550.37 | — |
| July 17, 2026 | $549.77 | $550.39 | $549.56 | $550.39 | $550.39 | 663.00 |
| July 17, 2026 | $549.39 | $550.00 | $549.39 | $549.43 | $549.43 | 334.00 |
| July 17, 2026 | $549.18 | $549.18 | $549.18 | $549.18 | $549.18 | — |
| July 17, 2026 | $549.18 | $549.18 | $549.18 | $549.18 | $549.18 | 69.00 |
| July 17, 2026 | $549.18 | $549.18 | $549.18 | $549.18 | $549.18 | — |
| July 17, 2026 | $549.21 | $549.40 | $549.21 | $549.21 | $549.21 | 264.00 |
| July 17, 2026 | $547.99 | $547.99 | $547.99 | $547.99 | $547.99 | 200.00 |
| July 17, 2026 | $548.89 | $548.89 | $548.79 | $548.79 | $548.79 | 10.00 |
| July 17, 2026 | $547.20 | $547.20 | $547.20 | $547.20 | $547.20 | — |
| July 17, 2026 | $548.62 | $548.92 | $548.62 | $548.92 | $548.92 | 2.00 |
| July 17, 2026 | $547.58 | $547.58 | $547.58 | $547.58 | $547.58 | 245.00 |
| July 17, 2026 | $546.53 | $546.53 | $546.53 | $546.53 | $546.53 | 3.00 |
| July 17, 2026 | $545.87 | $545.87 | $545.87 | $545.87 | $545.87 | 243.00 |
| July 17, 2026 | $548.73 | $548.73 | $548.73 | $548.73 | $548.73 | 107.00 |
| July 17, 2026 | $548.14 | $548.14 | $548.14 | $548.14 | $548.14 | 996.00 |
| July 17, 2026 | $546.71 | $546.71 | $546.71 | $546.71 | $546.71 | 81.00 |
| July 17, 2026 | $545.00 | $546.98 | $543.23 | $546.44 | $546.44 | 358.00 |
| July 17, 2026 | $544.76 | $545.19 | $544.76 | $545.19 | $545.19 | — |
| July 17, 2026 | $544.68 | $544.68 | $544.68 | $544.68 | $544.68 | 342.00 |
| July 17, 2026 | $546.42 | $546.42 | $546.42 | $546.42 | $546.42 | 8.00 |
| July 17, 2026 | $544.42 | $544.42 | $544.42 | $544.42 | $544.42 | 1.00 |
| July 17, 2026 | $545.66 | $545.66 | $545.66 | $545.66 | $545.66 | 2.00 |
| July 17, 2026 | $544.86 | $544.93 | $544.71 | $544.71 | $544.71 | 6.00 |
| July 17, 2026 | $545.85 | $545.85 | $545.85 | $545.85 | $545.85 | — |
| July 17, 2026 | $545.20 | $545.20 | $545.20 | $545.20 | $545.20 | 1.00 |
| July 17, 2026 | $545.34 | $545.84 | $545.17 | $545.84 | $545.84 | 1.15K |
| July 17, 2026 | $543.78 | $543.78 | $543.78 | $543.78 | $543.78 | — |
| July 17, 2026 | $545.17 | $545.21 | $544.25 | $544.25 | $544.25 | 15.00 |
| July 17, 2026 | $543.38 | $543.38 | $543.38 | $543.38 | $543.38 | 1.00 |
| July 17, 2026 | $544.25 | $544.25 | $544.25 | $544.25 | $544.25 | — |
| July 17, 2026 | $544.62 | $544.62 | $544.26 | $544.26 | $544.26 | 2.00 |
| July 17, 2026 | $543.63 | $543.63 | $543.63 | $543.63 | $543.63 | 2.00 |
| July 17, 2026 | $545.07 | $545.07 | $545.07 | $545.07 | $545.07 | 10.00 |
| July 17, 2026 | $543.82 | $543.82 | $543.82 | $543.82 | $543.82 | 2.00 |
| July 17, 2026 | $543.87 | $543.87 | $543.82 | $543.82 | $543.82 | 2.00 |
| July 17, 2026 | $545.12 | $545.12 | $545.12 | $545.12 | $545.12 | 90.00 |
| July 17, 2026 | $544.70 | $544.70 | $543.86 | $543.86 | $543.86 | 8.00 |
| July 17, 2026 | $544.07 | $544.07 | $544.07 | $544.07 | $544.07 | 825.00 |
| July 17, 2026 | $544.46 | $544.46 | $544.46 | $544.46 | $544.46 | 210.00 |
| July 17, 2026 | $544.90 | $545.25 | $544.70 | $544.70 | $544.70 | 33.00 |
| July 17, 2026 | $545.24 | $545.24 | $545.12 | $545.12 | $545.12 | 322.00 |
| July 17, 2026 | $545.50 | $545.50 | $545.27 | $545.27 | $545.27 | 4.00 |
| July 17, 2026 | $545.71 | $545.71 | $545.50 | $545.50 | $545.50 | 6.00 |
| July 17, 2026 | $545.71 | $545.71 | $545.71 | $545.71 | $545.71 | 1.00 |
| July 17, 2026 | $546.00 | $546.00 | $546.00 | $546.00 | $546.00 | 2.00 |
| July 17, 2026 | $545.35 | $545.35 | $545.35 | $545.35 | $545.35 | 1.00 |
| July 17, 2026 | $545.40 | $545.40 | $545.40 | $545.40 | $545.40 | 1.00 |
| July 17, 2026 | $545.39 | $545.39 | $545.39 | $545.39 | $545.39 | 3.00 |
| July 17, 2026 | $547.54 | $547.54 | $547.54 | $547.54 | $547.54 | 21.84 |
| July 17, 2026 | $545.82 | $545.82 | $545.82 | $545.82 | $545.82 | 10.00 |
| July 17, 2026 | $546.21 | $547.73 | $546.02 | $547.73 | $547.73 | 485.00 |
| July 17, 2026 | $546.19 | $546.19 | $546.16 | $546.16 | $546.16 | 4.00 |
| July 17, 2026 | $546.99 | $546.99 | $546.08 | $546.10 | $546.10 | 13.00 |
| July 17, 2026 | $547.30 | $547.30 | $547.30 | $547.30 | $547.30 | 20.00 |
| July 17, 2026 | $546.32 | $546.32 | $546.32 | $546.32 | $546.32 | 2.00 |
| July 17, 2026 | $546.32 | $546.37 | $546.32 | $546.37 | $546.37 | 3.00 |
| July 17, 2026 | $548.18 | $548.18 | $546.73 | $546.73 | $546.73 | 7.00 |
| July 17, 2026 | $547.10 | $547.79 | $547.10 | $547.64 | $547.64 | 816.00 |
| July 17, 2026 | $546.99 | $547.38 | $546.99 | $547.38 | $547.38 | 560.00 |
| July 17, 2026 | $545.53 | $546.73 | $545.53 | $546.73 | $546.73 | 11.00 |
| July 17, 2026 | $546.92 | $546.92 | $546.92 | $546.92 | $546.92 | 8.00 |
| July 17, 2026 | $547.10 | $547.10 | $546.92 | $546.92 | $546.92 | 294.00 |
| July 17, 2026 | $546.21 | $546.21 | $545.32 | $545.32 | $545.32 | — |
| July 17, 2026 | $545.01 | $545.78 | $545.01 | $545.78 | $545.78 | 6.00 |
| July 17, 2026 | $545.01 | $545.01 | $545.01 | $545.01 | $545.01 | 305.00 |
| July 17, 2026 | $545.71 | $545.71 | $545.71 | $545.71 | $545.71 | — |
| July 17, 2026 | $545.71 | $545.71 | $545.71 | $545.71 | $545.71 | 108.00 |
| July 17, 2026 | $546.06 | $546.06 | $545.55 | $545.55 | $545.55 | 12.00 |
| July 17, 2026 | $547.35 | $547.35 | $546.04 | $546.04 | $546.04 | 131.00 |
| July 17, 2026 | $547.54 | $547.54 | $547.54 | $547.54 | $547.54 | 445.00 |
| July 17, 2026 | $547.36 | $547.36 | $547.30 | $547.30 | $547.30 | 16.00 |
| July 17, 2026 | $546.70 | $546.70 | $546.70 | $546.70 | $546.70 | 8.00 |
| July 17, 2026 | $547.99 | $548.37 | $546.09 | $546.09 | $546.09 | 220.00 |
| July 17, 2026 | $548.60 | $548.60 | $548.60 | $548.60 | $548.60 | 244.00 |
| July 17, 2026 | $546.25 | $547.72 | $546.25 | $547.72 | $547.72 | 481.00 |
| July 17, 2026 | $546.30 | $546.30 | $546.30 | $546.30 | $546.30 | 6.00 |
| July 17, 2026 | $544.81 | $544.81 | $544.69 | $544.69 | $544.69 | 690.00 |
| July 17, 2026 | $541.97 | $541.97 | $541.97 | $541.97 | $541.97 | — |
| July 17, 2026 | $541.97 | $541.97 | $541.97 | $541.97 | $541.97 | — |
| July 17, 2026 | $542.66 | $542.66 | $541.97 | $541.97 | $541.97 | — |
| July 17, 2026 | $543.94 | $543.94 | $543.94 | $543.94 | $543.94 | 2.00 |
| July 17, 2026 | $542.67 | $542.67 | $542.67 | $542.67 | $542.67 | 1.00 |
| July 17, 2026 | $541.97 | $541.97 | $541.97 | $541.97 | $541.97 | — |
| July 17, 2026 | $541.97 | $541.97 | $541.97 | $541.97 | $541.97 | — |
| July 17, 2026 | $542.00 | $542.00 | $542.00 | $542.00 | $542.00 | 2.00 |
| July 17, 2026 | $542.37 | $542.66 | $542.37 | $542.66 | $542.66 | 422.00 |
| July 17, 2026 | $542.06 | $542.06 | $541.93 | $541.93 | $541.93 | 33.00 |
| July 17, 2026 | $541.97 | $541.97 | $541.97 | $541.97 | $541.97 | 1.00 |
| July 17, 2026 | $541.97 | $541.97 | $541.97 | $541.97 | $541.97 | — |
| July 17, 2026 | $541.20 | $541.32 | $541.20 | $541.32 | $541.32 | 3.00 |
| July 17, 2026 | $541.97 | $541.97 | $541.97 | $541.97 | $541.97 | 912.00 |
| July 17, 2026 | $541.20 | $541.20 | $540.88 | $541.12 | $541.12 | 22.00 |
| July 17, 2026 | $541.10 | $541.10 | $541.10 | $541.10 | $541.10 | — |
| July 17, 2026 | $540.88 | $540.88 | $540.88 | $540.88 | $540.88 | 1.00 |
| July 17, 2026 | $542.21 | $542.21 | $542.11 | $542.11 | $542.11 | 10.00 |
| July 17, 2026 | $541.28 | $541.28 | $541.06 | $541.06 | $541.06 | 685.00 |
| July 17, 2026 | $541.64 | $541.91 | $541.46 | $541.91 | $541.91 | 8.00 |
| July 17, 2026 | $542.12 | $542.63 | $542.12 | $542.12 | $542.12 | 100.00 |
| July 17, 2026 | $542.63 | $542.64 | $542.63 | $542.64 | $542.64 | 228.00 |
| July 17, 2026 | $542.11 | $542.11 | $541.96 | $541.96 | $541.96 | 197.00 |
| July 17, 2026 | $541.58 | $541.58 | $541.58 | $541.58 | $541.58 | 30.00 |
| July 17, 2026 | $539.57 | $539.57 | $539.57 | $539.57 | $539.57 | 10.00 |
| July 17, 2026 | $539.57 | $539.57 | $539.57 | $539.57 | $539.57 | 259.00 |
| July 17, 2026 | $540.20 | $540.63 | $539.69 | $540.63 | $540.63 | 760.00 |
| July 17, 2026 | $540.19 | $540.19 | $540.19 | $540.19 | $540.19 | 219.00 |
| July 17, 2026 | $541.08 | $541.08 | $541.08 | $541.08 | $541.08 | 2.00 |
| July 17, 2026 | $541.05 | $541.05 | $541.05 | $541.05 | $541.05 | 71.00 |
| July 17, 2026 | $541.05 | $541.05 | $541.05 | $541.05 | $541.05 | — |
| July 17, 2026 | $540.72 | $541.34 | $540.66 | $541.34 | $541.34 | 427.00 |
| July 17, 2026 | $540.58 | $540.58 | $540.58 | $540.58 | $540.58 | 13.00 |
| July 17, 2026 | $541.19 | $541.19 | $541.19 | $541.19 | $541.19 | 34.00 |
| July 17, 2026 | $541.19 | $541.19 | $541.19 | $541.19 | $541.19 | 67.00 |
| July 17, 2026 | $540.39 | $541.02 | $540.39 | $541.02 | $541.02 | 8.00 |
| July 17, 2026 | $541.13 | $541.13 | $541.02 | $541.02 | $541.02 | 4.00 |
| July 17, 2026 | $541.24 | $541.24 | $541.13 | $541.13 | $541.13 | 328.00 |
| July 17, 2026 | $541.35 | $542.46 | $541.35 | $541.89 | $541.89 | 704.00 |
| July 17, 2026 | $541.63 | $541.63 | $541.63 | $541.63 | $541.63 | 2.00 |
| July 17, 2026 | $541.35 | $541.35 | $541.35 | $541.35 | $541.35 | 505.00 |
| July 17, 2026 | $541.35 | $541.35 | $541.35 | $541.35 | $541.35 | 4.00 |
| July 17, 2026 | $540.59 | $540.59 | $540.59 | $540.59 | $540.59 | 1.00 |
| July 17, 2026 | $541.35 | $541.35 | $541.35 | $541.35 | $541.35 | 399.00 |
| July 17, 2026 | $540.03 | $540.03 | $540.03 | $540.03 | $540.03 | 3.00 |
| July 17, 2026 | $540.99 | $540.99 | $540.99 | $540.99 | $540.99 | — |
| July 17, 2026 | $539.83 | $539.83 | $539.72 | $539.72 | $539.72 | 6.00 |
| July 17, 2026 | $539.72 | $539.72 | $539.72 | $539.72 | $539.72 | 2.00 |
| July 17, 2026 | $540.11 | $540.13 | $539.72 | $539.72 | $539.72 | 18.00 |
| July 17, 2026 | $540.99 | $540.99 | $540.99 | $540.99 | $540.99 | 31.00 |
| July 17, 2026 | $540.99 | $540.99 | $540.99 | $540.99 | $540.99 | 192.00 |
| July 17, 2026 | $540.03 | $540.49 | $540.03 | $540.49 | $540.49 | 12.00 |
| July 17, 2026 | $541.09 | $541.09 | $541.09 | $541.09 | $541.09 | 5.00 |
| July 17, 2026 | $540.99 | $540.99 | $540.99 | $540.99 | $540.99 | 972.00 |
| July 17, 2026 | $540.12 | $540.12 | $539.49 | $539.49 | $539.49 | 2.00 |
| July 17, 2026 | $540.11 | $540.11 | $539.49 | $539.49 | $539.49 | 3.00 |
| July 17, 2026 | $539.98 | $539.98 | $539.97 | $539.97 | $539.97 | 3.00 |
| July 17, 2026 | $539.98 | $539.98 | $539.98 | $539.98 | $539.98 | 1.14K |
| July 17, 2026 | $540.82 | $540.82 | $540.82 | $540.82 | $540.82 | 1.00 |