Visteon Corporation
VC · NASDAQ
Market closed$104.85$-1.44 (-1.35%)After hours $104.85 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 139.00 |
| July 17, 2026 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 99.00 |
| July 17, 2026 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 337.00 |
| July 17, 2026 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 151.85K |
| July 17, 2026 | $105.04 | $105.04 | $104.81 | $104.81 | $104.81 | 700.00 |
| July 17, 2026 | $105.09 | $105.13 | $105.07 | $105.07 | $105.07 | 467.00 |
| July 17, 2026 | $104.87 | $105.00 | $104.86 | $104.94 | $104.94 | 700.00 |
| July 17, 2026 | $104.74 | $104.87 | $104.74 | $104.87 | $104.87 | 554.00 |
| July 17, 2026 | $104.57 | $104.70 | $104.05 | $104.68 | $104.68 | 693.00 |
| July 17, 2026 | $104.30 | $104.30 | $103.95 | $104.03 | $104.03 | 2.59K |
| July 17, 2026 | $104.30 | $104.30 | $104.30 | $104.30 | $104.30 | 1.24K |
| July 17, 2026 | $104.36 | $104.38 | $104.36 | $104.38 | $104.38 | 7.00 |
| July 17, 2026 | $104.42 | $104.43 | $104.42 | $104.43 | $104.43 | 4.29K |
| July 17, 2026 | $104.61 | $104.72 | $104.31 | $104.31 | $104.31 | 757.00 |
| July 17, 2026 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 599.00 |
| July 17, 2026 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 1.01K |
| July 17, 2026 | $104.96 | $105.02 | $104.90 | $104.90 | $104.90 | 571.00 |
| July 17, 2026 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 613.00 |
| July 17, 2026 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 1.11K |
| July 17, 2026 | $105.06 | $105.06 | $105.06 | $105.06 | $105.06 | 1.22K |
| July 17, 2026 | $104.95 | $105.07 | $104.95 | $104.96 | $104.96 | 102.69 |
| July 17, 2026 | $104.98 | $105.01 | $104.98 | $105.01 | $105.01 | 2.42K |
| July 17, 2026 | $105.04 | $105.04 | $105.01 | $105.01 | $105.01 | 342.00 |
| July 17, 2026 | $105.12 | $105.12 | $105.12 | $105.12 | $105.12 | 1.30K |
| July 17, 2026 | $105.13 | $105.15 | $105.13 | $105.15 | $105.15 | 1.44K |
| July 17, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | $104.99 | 2.02K |
| July 17, 2026 | $104.94 | $105.00 | $104.94 | $104.94 | $104.94 | 2.84K |
| July 17, 2026 | $104.89 | $104.89 | $104.89 | $104.89 | $104.89 | 1.01K |
| July 17, 2026 | $104.76 | $104.85 | $104.76 | $104.84 | $104.84 | 1.02K |
| July 17, 2026 | $104.72 | $104.72 | $104.72 | $104.72 | $104.72 | 30.00 |
| July 17, 2026 | $104.81 | $104.81 | $104.53 | $104.78 | $104.78 | 181.00 |
| July 17, 2026 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 695.00 |
| July 17, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 908.00 |
| July 17, 2026 | $104.58 | $104.63 | $104.58 | $104.63 | $104.63 | 535.00 |
| July 17, 2026 | $104.62 | $104.62 | $104.52 | $104.52 | $104.52 | 143.00 |
| July 17, 2026 | $104.57 | $104.57 | $104.57 | $104.57 | $104.57 | 719.00 |
| July 17, 2026 | $104.44 | $104.44 | $104.44 | $104.44 | $104.44 | 1.27K |
| July 17, 2026 | $104.30 | $104.40 | $104.30 | $104.40 | $104.40 | 705.00 |
| July 17, 2026 | $104.34 | $104.34 | $104.34 | $104.34 | $104.34 | 464.00 |
| July 17, 2026 | $104.38 | $104.38 | $104.38 | $104.38 | $104.38 | 1.05K |
| July 17, 2026 | $104.48 | $104.54 | $104.43 | $104.46 | $104.46 | 155.69 |
| July 17, 2026 | $104.46 | $104.46 | $104.46 | $104.46 | $104.46 | 484.00 |
| July 17, 2026 | $104.55 | $104.55 | $104.55 | $104.55 | $104.55 | 640.00 |
| July 17, 2026 | $104.64 | $104.64 | $104.54 | $104.54 | $104.54 | 1.70K |
| July 17, 2026 | $104.79 | $104.80 | $104.79 | $104.80 | $104.80 | 344.00 |
| July 17, 2026 | $104.77 | $104.77 | $104.72 | $104.72 | $104.72 | 1.13K |
| July 17, 2026 | $104.75 | $104.75 | $104.67 | $104.67 | $104.67 | 1.18K |
| July 17, 2026 | $104.74 | $104.74 | $104.67 | $104.72 | $104.72 | 202.00 |
| July 17, 2026 | $104.81 | $104.81 | $104.69 | $104.80 | $104.80 | 302.00 |
| July 17, 2026 | $104.68 | $104.71 | $104.68 | $104.71 | $104.71 | 936.00 |
| July 17, 2026 | $104.80 | $104.81 | $104.68 | $104.77 | $104.77 | 277.79 |
| July 17, 2026 | $104.81 | $104.81 | $104.78 | $104.78 | $104.78 | 78.21 |
| July 17, 2026 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 4.00 |
| July 17, 2026 | $104.82 | $104.82 | $104.79 | $104.79 | $104.79 | 899.00 |
| July 17, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 176.00 |
| July 17, 2026 | $104.76 | $104.77 | $104.76 | $104.76 | $104.76 | 1.08K |
| July 17, 2026 | $104.86 | $104.86 | $104.74 | $104.79 | $104.79 | 71.00 |
| July 17, 2026 | $104.87 | $104.89 | $104.87 | $104.89 | $104.89 | 1.45K |
| July 17, 2026 | $104.85 | $104.94 | $104.81 | $104.83 | $104.83 | 62.79 |
| July 17, 2026 | $104.81 | $104.88 | $104.81 | $104.88 | $104.88 | 667.00 |
| July 17, 2026 | $104.70 | $104.75 | $104.69 | $104.75 | $104.75 | 18.00 |
| July 17, 2026 | $104.71 | $104.72 | $104.68 | $104.70 | $104.70 | 124.71 |
| July 17, 2026 | $104.68 | $104.73 | $104.68 | $104.73 | $104.73 | 1.45K |
| July 17, 2026 | $104.69 | $104.69 | $104.68 | $104.69 | $104.69 | 3.23K |
| July 17, 2026 | $104.71 | $104.71 | $104.71 | $104.71 | $104.71 | 300.00 |
| July 17, 2026 | $104.83 | $104.83 | $104.83 | $104.83 | $104.83 | 660.00 |
| July 17, 2026 | $104.86 | $104.86 | $104.83 | $104.83 | $104.83 | 1.20K |
| July 17, 2026 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 382.00 |
| July 17, 2026 | $104.93 | $104.96 | $104.93 | $104.96 | $104.96 | 30.00 |
| July 17, 2026 | $104.93 | $104.93 | $104.85 | $104.86 | $104.86 | 79.40 |
| July 17, 2026 | $104.92 | $104.92 | $104.77 | $104.77 | $104.77 | 948.00 |
| July 17, 2026 | $104.88 | $104.88 | $104.83 | $104.86 | $104.86 | 271.00 |
| July 17, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 525.00 |
| July 17, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 416.00 |
| July 17, 2026 | $104.85 | $104.92 | $104.76 | $104.86 | $104.86 | 200.00 |
| July 17, 2026 | $104.85 | $104.89 | $104.84 | $104.84 | $104.84 | 117.00 |
| July 17, 2026 | $104.88 | $104.88 | $104.88 | $104.88 | $104.88 | 24.00 |
| July 17, 2026 | $104.83 | $104.84 | $104.77 | $104.77 | $104.77 | 267.62 |
| July 17, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 315.38 |
| July 17, 2026 | $104.82 | $104.87 | $104.82 | $104.87 | $104.87 | 58.00 |
| July 17, 2026 | $104.86 | $104.90 | $104.86 | $104.90 | $104.90 | 121.00 |
| July 17, 2026 | $104.82 | $104.82 | $104.82 | $104.82 | $104.82 | 1.67K |
| July 17, 2026 | $104.82 | $104.87 | $104.82 | $104.83 | $104.83 | 139.38 |
| July 17, 2026 | $104.85 | $104.85 | $104.84 | $104.84 | $104.84 | 20.00 |
| July 17, 2026 | $104.82 | $104.90 | $104.82 | $104.87 | $104.87 | 30.38 |
| July 17, 2026 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 762.00 |
| July 17, 2026 | $104.89 | $104.89 | $104.89 | $104.89 | $104.89 | 133.00 |
| July 17, 2026 | $104.94 | $104.94 | $104.94 | $104.94 | $104.94 | 459.00 |
| July 17, 2026 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | — |
| July 17, 2026 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 150.00 |
| July 17, 2026 | $104.85 | $104.85 | $104.85 | $104.85 | $104.85 | 1.00 |
| July 17, 2026 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 103.91 |
| July 17, 2026 | $104.71 | $104.86 | $104.71 | $104.79 | $104.79 | 253.09 |
| July 17, 2026 | $104.71 | $104.86 | $104.71 | $104.85 | $104.85 | 37.00 |
| July 17, 2026 | $104.76 | $104.83 | $104.65 | $104.65 | $104.65 | 1.29K |
| July 17, 2026 | $104.75 | $104.76 | $104.75 | $104.76 | $104.76 | 1.86K |
| July 17, 2026 | $104.65 | $104.65 | $104.65 | $104.65 | $104.65 | 38.00 |
| July 17, 2026 | $104.62 | $104.62 | $104.62 | $104.62 | $104.62 | 882.00 |
| July 17, 2026 | $104.55 | $104.55 | $104.55 | $104.55 | $104.55 | 402.00 |
| July 17, 2026 | $104.74 | $104.74 | $104.74 | $104.74 | $104.74 | 3.00 |
| July 17, 2026 | $104.63 | $104.63 | $104.63 | $104.63 | $104.63 | 308.00 |
| July 17, 2026 | $104.62 | $104.62 | $104.62 | $104.62 | $104.62 | 44.07 |
| July 17, 2026 | $104.59 | $104.59 | $104.59 | $104.59 | $104.59 | 146.00 |
| July 17, 2026 | $104.62 | $104.62 | $104.57 | $104.57 | $104.57 | 1.97K |
| July 17, 2026 | $104.64 | $104.64 | $104.55 | $104.55 | $104.55 | 1.32K |
| July 17, 2026 | $104.71 | $104.71 | $104.65 | $104.65 | $104.65 | 161.00 |
| July 17, 2026 | $104.82 | $104.82 | $104.74 | $104.75 | $104.75 | 1.27K |
| July 17, 2026 | $104.78 | $104.79 | $104.71 | $104.71 | $104.71 | 177.00 |
| July 17, 2026 | $104.86 | $104.86 | $104.85 | $104.85 | $104.85 | 2.00 |
| July 17, 2026 | $104.76 | $104.76 | $104.75 | $104.75 | $104.75 | 948.00 |
| July 17, 2026 | $104.80 | $104.80 | $104.80 | $104.80 | $104.80 | 650.00 |
| July 17, 2026 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | — |
| July 17, 2026 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | — |
| July 17, 2026 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | — |
| July 17, 2026 | $104.87 | $104.87 | $104.87 | $104.87 | $104.87 | — |
| July 17, 2026 | $104.81 | $104.88 | $104.81 | $104.87 | $104.87 | 2.00 |
| July 17, 2026 | $104.88 | $104.88 | $104.88 | $104.88 | $104.88 | 96.00 |
| July 17, 2026 | $104.89 | $104.89 | $104.81 | $104.88 | $104.88 | 151.06 |
| July 17, 2026 | $104.89 | $104.90 | $104.71 | $104.80 | $104.80 | 108.94 |
| July 17, 2026 | $104.78 | $105.00 | $104.78 | $104.90 | $104.90 | 76.06 |
| July 17, 2026 | $104.89 | $105.01 | $104.82 | $104.82 | $104.82 | 29.94 |
| July 17, 2026 | $104.89 | $104.89 | $104.89 | $104.89 | $104.89 | 1.45K |
| July 17, 2026 | $104.89 | $104.89 | $104.89 | $104.89 | $104.89 | 316.00 |
| July 17, 2026 | $104.83 | $104.83 | $104.83 | $104.83 | $104.83 | 2.00 |
| July 17, 2026 | $105.02 | $105.02 | $104.92 | $104.92 | $104.92 | 1.41K |
| July 17, 2026 | $105.10 | $105.10 | $105.10 | $105.10 | $105.10 | 309.00 |
| July 17, 2026 | $105.13 | $105.18 | $105.07 | $105.07 | $105.07 | 147.00 |
| July 17, 2026 | $105.04 | $105.04 | $105.04 | $105.04 | $105.04 | 545.00 |
| July 17, 2026 | $105.16 | $105.16 | $105.06 | $105.14 | $105.14 | 131.06 |
| July 17, 2026 | $105.16 | $105.16 | $105.11 | $105.11 | $105.11 | 1.00K |
| July 17, 2026 | $105.18 | $105.18 | $105.18 | $105.18 | $105.18 | 659.00 |
| July 17, 2026 | $105.11 | $105.17 | $105.11 | $105.17 | $105.17 | 23.00 |
| July 17, 2026 | $105.11 | $105.18 | $105.11 | $105.16 | $105.16 | 34.17 |
| July 17, 2026 | $105.15 | $105.15 | $105.15 | $105.15 | $105.15 | 348.00 |
| July 17, 2026 | $105.11 | $105.16 | $105.04 | $105.16 | $105.16 | 576.00 |
| July 17, 2026 | $105.23 | $105.23 | $105.10 | $105.11 | $105.11 | 43.89 |
| July 17, 2026 | $105.07 | $105.07 | $105.07 | $105.07 | $105.07 | 366.00 |
| July 17, 2026 | $105.41 | $105.41 | $105.14 | $105.14 | $105.14 | 216.11 |
| July 17, 2026 | $105.17 | $105.17 | $105.17 | $105.17 | $105.17 | 949.00 |
| July 17, 2026 | $105.18 | $105.18 | $105.18 | $105.18 | $105.18 | 216.00 |
| July 17, 2026 | $105.41 | $105.41 | $105.22 | $105.25 | $105.25 | 23.89 |
| July 17, 2026 | $105.41 | $105.41 | $105.21 | $105.26 | $105.26 | 72.00 |
| July 17, 2026 | $105.22 | $105.31 | $105.19 | $105.31 | $105.31 | 829.00 |
| July 17, 2026 | $105.27 | $105.27 | $105.27 | $105.27 | $105.27 | 613.00 |
| July 17, 2026 | $105.32 | $105.32 | $105.32 | $105.32 | $105.32 | 50.00 |
| July 17, 2026 | $105.48 | $105.48 | $105.48 | $105.48 | $105.48 | 611.00 |
| July 17, 2026 | $105.46 | $105.46 | $105.43 | $105.43 | $105.43 | 1.23K |
| July 17, 2026 | $105.46 | $105.46 | $105.46 | $105.46 | $105.46 | 239.00 |
| July 17, 2026 | $105.57 | $105.57 | $105.57 | $105.57 | $105.57 | 10.00 |
| July 17, 2026 | $105.54 | $105.54 | $105.44 | $105.44 | $105.44 | 164.00 |
| July 17, 2026 | $105.55 | $105.56 | $105.40 | $105.49 | $105.49 | 93.11 |
| July 17, 2026 | $105.55 | $105.55 | $105.55 | $105.55 | $105.55 | 7.00 |
| July 17, 2026 | $105.52 | $105.52 | $105.50 | $105.52 | $105.52 | 1.14K |
| July 17, 2026 | $105.40 | $105.40 | $105.40 | $105.40 | $105.40 | 100.00 |
| July 17, 2026 | $105.52 | $105.52 | $105.52 | $105.52 | $105.52 | 1.00 |
| July 17, 2026 | $105.52 | $105.52 | $105.49 | $105.52 | $105.52 | 120.00 |
| July 17, 2026 | $105.40 | $105.52 | $105.40 | $105.52 | $105.52 | 105.00 |
| July 17, 2026 | $105.47 | $105.49 | $105.42 | $105.47 | $105.47 | 338.11 |
| July 17, 2026 | $105.44 | $105.44 | $105.44 | $105.44 | $105.44 | 1.45K |
| July 17, 2026 | $105.47 | $105.59 | $105.42 | $105.42 | $105.42 | 17.89 |
| July 17, 2026 | $105.42 | $105.61 | $105.42 | $105.61 | $105.61 | 102.00 |
| July 17, 2026 | $105.50 | $105.50 | $105.50 | $105.50 | $105.50 | 1.28K |
| July 17, 2026 | $105.61 | $105.67 | $105.55 | $105.55 | $105.55 | 123.15 |
| July 17, 2026 | $105.61 | $105.67 | $105.61 | $105.61 | $105.61 | 13.85 |
| July 17, 2026 | $105.63 | $105.64 | $105.63 | $105.64 | $105.64 | 1.26K |
| July 17, 2026 | $105.57 | $105.68 | $105.57 | $105.57 | $105.57 | 181.00 |
| July 17, 2026 | $105.65 | $105.65 | $105.64 | $105.64 | $105.64 | 2.30K |
| July 17, 2026 | $105.78 | $105.78 | $105.78 | $105.78 | $105.78 | 80.00 |
| July 17, 2026 | $105.69 | $105.78 | $105.69 | $105.78 | $105.78 | 852.00 |
| July 17, 2026 | $105.72 | $105.81 | $105.71 | $105.72 | $105.72 | 33.00 |
| July 17, 2026 | $105.72 | $105.82 | $105.70 | $105.71 | $105.71 | 44.00 |
| July 17, 2026 | $105.77 | $105.77 | $105.77 | $105.77 | $105.77 | 100.00 |
| July 17, 2026 | $105.64 | $105.77 | $105.64 | $105.77 | $105.77 | 180.85 |
| July 17, 2026 | $105.82 | $105.82 | $105.82 | $105.82 | $105.82 | 327.15 |
| July 17, 2026 | $105.58 | $105.58 | $105.58 | $105.58 | $105.58 | 2.00 |
| July 17, 2026 | $105.66 | $105.66 | $105.65 | $105.66 | $105.66 | 110.00 |
| July 17, 2026 | $105.66 | $105.67 | $105.60 | $105.66 | $105.66 | 80.00 |
| July 17, 2026 | $105.70 | $105.70 | $105.66 | $105.66 | $105.66 | 64.00 |
| July 17, 2026 | $105.76 | $105.76 | $105.69 | $105.70 | $105.70 | 60.00 |
| July 17, 2026 | $105.66 | $105.76 | $105.66 | $105.76 | $105.76 | 58.00 |
| July 17, 2026 | $105.65 | $105.77 | $105.61 | $105.77 | $105.77 | 175.00 |
| July 17, 2026 | $105.68 | $105.69 | $105.61 | $105.61 | $105.61 | 122.09 |
| July 17, 2026 | $105.61 | $105.70 | $105.61 | $105.69 | $105.69 | 186.00 |
| July 17, 2026 | $105.73 | $105.88 | $105.56 | $105.72 | $105.72 | 4.00 |
| July 17, 2026 | $105.79 | $105.90 | $105.71 | $105.81 | $105.81 | 72.76 |
| July 17, 2026 | $105.88 | $105.88 | $105.72 | $105.76 | $105.76 | 69.24 |
| July 17, 2026 | $105.88 | $105.88 | $105.78 | $105.78 | $105.78 | 32.00 |
| July 17, 2026 | $105.81 | $105.89 | $105.46 | $105.46 | $105.46 | 1.74K |
| July 17, 2026 | $105.87 | $105.91 | $105.87 | $105.89 | $105.89 | 134.75 |
| July 17, 2026 | $105.90 | $105.96 | $105.82 | $105.82 | $105.82 | 1.24K |
| July 17, 2026 | $105.91 | $105.91 | $105.69 | $105.69 | $105.69 | 80.25 |
| July 17, 2026 | $105.91 | $105.91 | $105.71 | $105.71 | $105.71 | 52.75 |
| July 17, 2026 | $105.78 | $105.78 | $105.78 | $105.78 | $105.78 | — |
| July 17, 2026 | $105.78 | $105.78 | $105.78 | $105.78 | $105.78 | 144.25 |
| July 17, 2026 | $105.69 | $105.78 | $105.68 | $105.78 | $105.78 | 36.75 |
| July 17, 2026 | $105.68 | $105.68 | $105.68 | $105.68 | $105.68 | 419.00 |
| July 17, 2026 | $105.18 | $105.49 | $105.18 | $105.49 | $105.49 | 92.75 |
| July 17, 2026 | $105.43 | $105.59 | $105.43 | $105.57 | $105.57 | 1.46K |
| July 17, 2026 | $105.18 | $105.29 | $105.18 | $105.18 | $105.18 | 93.00 |
| July 17, 2026 | $105.35 | $105.35 | $105.26 | $105.26 | $105.26 | 1.72K |
| July 17, 2026 | $105.37 | $105.37 | $105.37 | $105.37 | $105.37 | 989.00 |
| July 17, 2026 | $105.29 | $105.29 | $105.29 | $105.29 | $105.29 | 157.00 |
| July 17, 2026 | $105.26 | $105.29 | $105.26 | $105.29 | $105.29 | 32.00 |
| July 17, 2026 | $105.29 | $105.32 | $105.29 | $105.32 | $105.32 | 12.00 |
| July 17, 2026 | $105.28 | $105.28 | $105.28 | $105.28 | $105.28 | 556.00 |
| July 17, 2026 | $105.29 | $105.29 | $105.29 | $105.29 | $105.29 | 64.00 |
| July 17, 2026 | $105.29 | $105.29 | $105.29 | $105.29 | $105.29 | 507.00 |
| July 17, 2026 | $105.29 | $105.29 | $105.29 | $105.29 | $105.29 | 93.00 |
| July 17, 2026 | $105.27 | $105.27 | $105.27 | $105.27 | $105.27 | — |
| July 17, 2026 | $105.27 | $105.27 | $105.18 | $105.18 | $105.18 | 105.00 |
| July 17, 2026 | $105.29 | $105.29 | $105.25 | $105.27 | $105.27 | 209.00 |
| July 17, 2026 | $105.25 | $105.26 | $105.18 | $105.18 | $105.18 | 1.33K |
| July 17, 2026 | $105.17 | $105.39 | $105.17 | $105.25 | $105.25 | 127.00 |
| July 17, 2026 | $105.22 | $105.22 | $105.22 | $105.22 | $105.22 | 488.00 |
| July 17, 2026 | $105.28 | $105.28 | $105.28 | $105.28 | $105.28 | 4.00 |
| July 17, 2026 | $105.22 | $105.27 | $105.22 | $105.24 | $105.24 | 231.00 |
| July 17, 2026 | $105.42 | $105.42 | $105.27 | $105.27 | $105.27 | 29.00 |
| July 17, 2026 | $105.34 | $105.34 | $105.27 | $105.31 | $105.31 | 29.00 |
| July 17, 2026 | $105.47 | $105.47 | $105.33 | $105.40 | $105.40 | 2.60K |
| July 17, 2026 | $105.48 | $105.62 | $105.48 | $105.62 | $105.62 | 108.00 |
| July 17, 2026 | $105.58 | $105.62 | $105.51 | $105.57 | $105.57 | 30.00 |
| July 17, 2026 | $105.57 | $105.57 | $105.56 | $105.56 | $105.56 | 10.67 |
| July 17, 2026 | $105.60 | $105.71 | $105.52 | $105.62 | $105.62 | 191.33 |
| July 17, 2026 | $105.56 | $105.62 | $105.56 | $105.62 | $105.62 | 64.00 |
| July 17, 2026 | $105.49 | $105.62 | $105.49 | $105.50 | $105.50 | 179.67 |
| July 17, 2026 | $105.66 | $105.66 | $105.49 | $105.49 | $105.49 | 148.33 |
| July 17, 2026 | $105.49 | $105.49 | $105.49 | $105.49 | $105.49 | 1.10K |
| July 17, 2026 | $105.64 | $105.73 | $105.48 | $105.66 | $105.66 | 272.67 |
| July 17, 2026 | $105.62 | $105.63 | $105.62 | $105.63 | $105.63 | 582.00 |
| July 17, 2026 | $105.52 | $105.52 | $105.36 | $105.43 | $105.43 | 5.90K |
| July 17, 2026 | $105.24 | $105.30 | $105.17 | $105.17 | $105.17 | 527.01 |
| July 17, 2026 | $105.17 | $105.17 | $105.17 | $105.17 | $105.17 | — |
| July 17, 2026 | $105.17 | $105.36 | $105.17 | $105.36 | $105.36 | 95.00 |
| July 17, 2026 | $105.17 | $105.17 | $105.17 | $105.17 | $105.17 | 2.00 |
| July 17, 2026 | $105.20 | $105.20 | $105.17 | $105.17 | $105.17 | 19.61 |
| July 17, 2026 | $105.10 | $105.32 | $105.09 | $105.32 | $105.32 | 196.39 |
| July 17, 2026 | $105.10 | $105.10 | $105.10 | $105.10 | $105.10 | 267.61 |
| July 17, 2026 | $105.31 | $105.31 | $105.31 | $105.31 | $105.31 | 1.43K |
| July 17, 2026 | $105.28 | $105.28 | $105.26 | $105.26 | $105.26 | 46.61 |
| July 17, 2026 | $105.27 | $105.38 | $105.26 | $105.38 | $105.38 | 74.00 |
| July 17, 2026 | $105.27 | $105.33 | $105.26 | $105.27 | $105.27 | 387.00 |
| July 17, 2026 | $105.26 | $105.26 | $105.26 | $105.26 | $105.26 | 1.49K |
| July 17, 2026 | $105.32 | $105.33 | $105.29 | $105.29 | $105.29 | 589.00 |
| July 17, 2026 | $105.38 | $105.38 | $105.38 | $105.38 | $105.38 | 282.00 |
| July 17, 2026 | $105.33 | $105.46 | $105.33 | $105.39 | $105.39 | 74.00 |
| July 17, 2026 | $105.33 | $105.47 | $105.33 | $105.33 | $105.33 | 1.61 |
| July 17, 2026 | $105.39 | $105.47 | $105.39 | $105.47 | $105.47 | 15.39 |
| July 17, 2026 | $105.33 | $105.38 | $105.33 | $105.33 | $105.33 | 223.61 |
| July 17, 2026 | $105.49 | $105.49 | $105.31 | $105.44 | $105.44 | 2.29K |
| July 17, 2026 | $105.47 | $105.52 | $105.47 | $105.49 | $105.49 | 523.00 |
| July 17, 2026 | $105.47 | $105.47 | $105.42 | $105.42 | $105.42 | 1.29K |
| July 17, 2026 | $105.53 | $105.53 | $105.53 | $105.53 | $105.53 | 428.00 |
| July 17, 2026 | $105.48 | $105.53 | $105.48 | $105.53 | $105.53 | 423.00 |
| July 17, 2026 | $105.53 | $105.61 | $105.52 | $105.53 | $105.53 | 29.00 |
| July 17, 2026 | $105.61 | $105.61 | $105.53 | $105.54 | $105.54 | 272.61 |
| July 17, 2026 | $105.49 | $105.55 | $105.49 | $105.50 | $105.50 | 1.48K |
| July 17, 2026 | $105.61 | $105.61 | $105.61 | $105.61 | $105.61 | 945.00 |
| July 17, 2026 | $105.48 | $105.59 | $105.45 | $105.57 | $105.57 | 182.00 |
| July 17, 2026 | $105.58 | $105.58 | $105.58 | $105.58 | $105.58 | 513.00 |
| July 17, 2026 | $105.49 | $105.63 | $105.49 | $105.63 | $105.63 | 133.00 |
| July 17, 2026 | $105.50 | $105.60 | $105.40 | $105.44 | $105.44 | 118.00 |
| July 17, 2026 | $105.65 | $105.65 | $105.32 | $105.51 | $105.51 | 102.00 |
| July 17, 2026 | $105.39 | $105.39 | $105.39 | $105.39 | $105.39 | 1.30K |
| July 17, 2026 | $105.39 | $105.39 | $105.39 | $105.39 | $105.39 | 391.00 |
| July 17, 2026 | $105.44 | $105.65 | $105.25 | $105.25 | $105.25 | 20.00 |
| July 17, 2026 | $105.35 | $105.44 | $105.35 | $105.42 | $105.42 | 1.04K |
| July 17, 2026 | $105.48 | $105.48 | $105.38 | $105.38 | $105.38 | 1.96K |
| July 17, 2026 | $105.70 | $105.70 | $105.65 | $105.65 | $105.65 | 1.10K |
| July 17, 2026 | $105.64 | $105.64 | $105.61 | $105.61 | $105.61 | 591.00 |
| July 17, 2026 | $105.48 | $105.55 | $105.48 | $105.55 | $105.55 | 1.03K |
| July 17, 2026 | $105.60 | $105.61 | $105.60 | $105.61 | $105.61 | 536.00 |
| July 17, 2026 | $105.51 | $105.54 | $105.51 | $105.54 | $105.54 | 54.00 |
| July 17, 2026 | $105.56 | $105.56 | $105.34 | $105.55 | $105.55 | 255.00 |
| July 17, 2026 | $105.54 | $105.54 | $105.54 | $105.54 | $105.54 | 414.00 |
| July 17, 2026 | $105.57 | $105.57 | $105.57 | $105.57 | $105.57 | 1.04K |
| July 17, 2026 | $105.54 | $105.86 | $105.45 | $105.52 | $105.52 | 536.00 |
| July 17, 2026 | $105.61 | $105.61 | $105.53 | $105.53 | $105.53 | 1.24K |
| July 17, 2026 | $105.43 | $105.45 | $105.43 | $105.45 | $105.45 | 242.48 |
| July 17, 2026 | $105.49 | $105.49 | $105.43 | $105.43 | $105.43 | 243.00 |
| July 17, 2026 | $105.49 | $105.49 | $105.42 | $105.49 | $105.49 | 164.00 |
| July 17, 2026 | $105.45 | $105.49 | $105.44 | $105.49 | $105.49 | 184.50 |
| July 17, 2026 | $105.49 | $105.49 | $105.49 | $105.49 | $105.49 | 1.41K |
| July 17, 2026 | $105.37 | $105.44 | $105.37 | $105.44 | $105.44 | 518.00 |
| July 17, 2026 | $105.45 | $105.45 | $105.45 | $105.45 | $105.45 | 786.00 |
| July 17, 2026 | $105.45 | $105.45 | $105.45 | $105.45 | $105.45 | 195.00 |
| July 17, 2026 | $105.61 | $105.61 | $105.54 | $105.54 | $105.54 | 547.00 |
| July 17, 2026 | $105.42 | $105.42 | $105.42 | $105.42 | $105.42 | 420.00 |
| July 17, 2026 | $105.45 | $105.45 | $105.45 | $105.45 | $105.45 | 231.00 |
| July 17, 2026 | $105.59 | $105.59 | $105.30 | $105.30 | $105.30 | 847.00 |
| July 17, 2026 | $105.62 | $105.84 | $105.59 | $105.68 | $105.68 | 205.00 |
| July 17, 2026 | $105.68 | $105.89 | $105.59 | $105.62 | $105.62 | 65.50 |
| July 17, 2026 | $105.81 | $105.84 | $105.55 | $105.55 | $105.55 | 261.00 |
| July 17, 2026 | $105.82 | $105.82 | $105.62 | $105.62 | $105.62 | 2.18K |
| July 17, 2026 | $105.89 | $105.92 | $105.82 | $105.87 | $105.87 | 2.06K |
| July 17, 2026 | $105.92 | $105.92 | $105.92 | $105.92 | $105.92 | 1.51K |
| July 17, 2026 | $105.93 | $105.93 | $105.87 | $105.87 | $105.87 | 815.00 |
| July 17, 2026 | $106.01 | $106.04 | $106.01 | $106.04 | $106.04 | 813.00 |
| July 17, 2026 | $105.90 | $105.90 | $105.90 | $105.90 | $105.90 | 819.00 |
| July 17, 2026 | $105.93 | $105.93 | $105.93 | $105.93 | $105.93 | 339.00 |
| July 17, 2026 | $106.09 | $106.09 | $105.86 | $105.86 | $105.86 | 403.00 |