Valmont Industries, Inc.
VMI · NYSE
Market closed$531.66$-6.82 (-1.27%)After hours $531.66 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $531.66 | $531.66 | $531.66 | $531.66 | $531.66 | 435.00 |
| July 17, 2026 | $531.66 | $531.66 | $531.66 | $531.66 | $531.66 | 207.00 |
| July 17, 2026 | $531.66 | $531.66 | $531.66 | $531.66 | $531.66 | 251.00 |
| July 17, 2026 | $531.66 | $531.66 | $531.66 | $531.66 | $531.66 | 1.09K |
| July 17, 2026 | $531.66 | $531.66 | $531.66 | $531.66 | $531.66 | 1.23K |
| July 17, 2026 | $531.66 | $531.66 | $531.66 | $531.66 | $531.66 | 1.42K |
| July 17, 2026 | $531.66 | $531.66 | $531.66 | $531.66 | $531.66 | 754.00 |
| July 17, 2026 | $531.66 | $531.66 | $531.66 | $531.66 | $531.66 | 6.03K |
| July 17, 2026 | $531.60 | $531.66 | $531.60 | $531.66 | $531.66 | 23.14K |
| July 17, 2026 | $532.72 | $533.22 | $531.46 | $531.46 | $531.46 | 4.49K |
| July 17, 2026 | $532.64 | $533.14 | $532.45 | $532.88 | $532.88 | 6.62K |
| July 17, 2026 | $532.84 | $532.98 | $532.56 | $532.58 | $532.58 | 3.12K |
| July 17, 2026 | $532.29 | $533.45 | $532.29 | $533.40 | $533.40 | 3.29K |
| July 17, 2026 | $532.19 | $532.73 | $532.19 | $532.73 | $532.73 | 3.51K |
| July 17, 2026 | $532.83 | $532.83 | $532.56 | $532.56 | $532.56 | 654.00 |
| July 17, 2026 | $533.42 | $533.67 | $533.25 | $533.67 | $533.67 | 755.00 |
| July 17, 2026 | $533.45 | $533.62 | $532.70 | $533.62 | $533.62 | 2.09K |
| July 17, 2026 | $533.39 | $533.97 | $532.45 | $533.60 | $533.60 | 1.05K |
| July 17, 2026 | $532.70 | $533.26 | $532.45 | $533.26 | $533.26 | 1.47K |
| July 17, 2026 | $532.79 | $532.79 | $532.45 | $532.45 | $532.45 | 199.00 |
| July 17, 2026 | $532.45 | $532.79 | $532.25 | $532.79 | $532.79 | 851.16 |
| July 17, 2026 | $531.22 | $532.50 | $531.22 | $532.25 | $532.25 | 2.30K |
| July 17, 2026 | $531.93 | $532.05 | $531.61 | $532.05 | $532.05 | 1.71K |
| July 17, 2026 | $532.19 | $532.36 | $531.94 | $532.06 | $532.06 | 1.58K |
| July 17, 2026 | $532.30 | $532.32 | $532.09 | $532.32 | $532.32 | 1.37K |
| July 17, 2026 | $532.42 | $532.42 | $531.79 | $532.33 | $532.33 | 884.00 |
| July 17, 2026 | $531.78 | $531.78 | $531.78 | $531.78 | $531.78 | 270.00 |
| July 17, 2026 | $531.78 | $532.41 | $531.78 | $531.78 | $531.78 | 845.00 |
| July 17, 2026 | $531.76 | $531.78 | $531.76 | $531.78 | $531.78 | 269.00 |
| July 17, 2026 | $531.52 | $531.57 | $531.38 | $531.38 | $531.38 | 406.00 |
| July 17, 2026 | $531.39 | $532.14 | $531.39 | $531.57 | $531.57 | 790.00 |
| July 17, 2026 | $531.13 | $531.73 | $531.13 | $531.39 | $531.39 | 493.00 |
| July 17, 2026 | $531.03 | $531.39 | $530.80 | $531.39 | $531.39 | 558.00 |
| July 17, 2026 | $531.52 | $532.15 | $531.13 | $531.13 | $531.13 | 470.00 |
| July 17, 2026 | $531.52 | $531.52 | $531.52 | $531.52 | $531.52 | 290.00 |
| July 17, 2026 | $531.27 | $532.14 | $531.09 | $532.14 | $532.14 | 836.00 |
| July 17, 2026 | $531.32 | $531.32 | $531.05 | $531.06 | $531.06 | 71.00 |
| July 17, 2026 | $530.36 | $531.51 | $530.36 | $531.51 | $531.51 | 789.00 |
| July 17, 2026 | $531.04 | $531.12 | $531.04 | $531.12 | $531.12 | 101.00 |
| July 17, 2026 | $531.03 | $531.03 | $531.03 | $531.03 | $531.03 | 284.00 |
| July 17, 2026 | $531.03 | $531.11 | $531.03 | $531.11 | $531.11 | 192.95 |
| July 17, 2026 | $530.72 | $531.02 | $530.72 | $530.82 | $530.82 | 779.05 |
| July 17, 2026 | $531.48 | $531.48 | $530.82 | $530.82 | $530.82 | 528.00 |
| July 17, 2026 | $531.61 | $531.61 | $531.61 | $531.61 | $531.61 | 88.00 |
| July 17, 2026 | $531.47 | $531.61 | $531.47 | $531.61 | $531.61 | 109.00 |
| July 17, 2026 | $531.52 | $531.52 | $531.32 | $531.47 | $531.47 | 721.00 |
| July 17, 2026 | $531.77 | $531.77 | $531.77 | $531.77 | $531.77 | 115.00 |
| July 17, 2026 | $531.77 | $531.77 | $531.77 | $531.77 | $531.77 | 106.00 |
| July 17, 2026 | $531.77 | $531.77 | $531.77 | $531.77 | $531.77 | 162.00 |
| July 17, 2026 | $531.78 | $531.78 | $531.78 | $531.78 | $531.78 | 122.00 |
| July 17, 2026 | $531.77 | $531.77 | $531.10 | $531.77 | $531.77 | 293.00 |
| July 17, 2026 | $531.80 | $532.22 | $531.80 | $532.22 | $532.22 | 175.00 |
| July 17, 2026 | $531.80 | $532.24 | $531.80 | $531.80 | $531.80 | 651.00 |
| July 17, 2026 | $531.81 | $531.81 | $531.80 | $531.80 | $531.80 | 305.00 |
| July 17, 2026 | $532.23 | $532.23 | $531.81 | $531.81 | $531.81 | 281.00 |
| July 17, 2026 | $532.08 | $532.17 | $532.08 | $532.17 | $532.17 | 100.00 |
| July 17, 2026 | $532.09 | $532.09 | $532.08 | $532.09 | $532.09 | 220.00 |
| July 17, 2026 | $532.08 | $532.95 | $532.08 | $532.08 | $532.08 | 292.00 |
| July 17, 2026 | $532.12 | $532.12 | $532.08 | $532.08 | $532.08 | 57.00 |
| July 17, 2026 | $532.12 | $532.12 | $532.12 | $532.12 | $532.12 | 177.00 |
| July 17, 2026 | $532.09 | $532.38 | $532.09 | $532.38 | $532.38 | 494.00 |
| July 17, 2026 | $532.40 | $532.41 | $532.13 | $532.41 | $532.41 | 854.00 |
| July 17, 2026 | $533.50 | $533.50 | $532.62 | $532.62 | $532.62 | 6.19K |
| July 17, 2026 | $533.73 | $533.74 | $533.73 | $533.74 | $533.74 | 448.00 |
| July 17, 2026 | $533.74 | $533.74 | $533.74 | $533.74 | $533.74 | 110.00 |
| July 17, 2026 | $533.97 | $533.97 | $533.97 | $533.97 | $533.97 | 186.00 |
| July 17, 2026 | $534.07 | $534.07 | $533.64 | $533.64 | $533.64 | 592.00 |
| July 17, 2026 | $533.79 | $534.12 | $533.70 | $533.70 | $533.70 | 704.00 |
| July 17, 2026 | $534.12 | $534.39 | $534.12 | $534.12 | $534.12 | 224.00 |
| July 17, 2026 | $534.28 | $534.28 | $534.28 | $534.28 | $534.28 | 38.00 |
| July 17, 2026 | $533.98 | $534.53 | $533.98 | $534.53 | $534.53 | 569.00 |
| July 17, 2026 | $533.80 | $533.80 | $533.79 | $533.80 | $533.80 | 374.00 |
| July 17, 2026 | $533.88 | $533.88 | $533.88 | $533.88 | $533.88 | 315.00 |
| July 17, 2026 | $534.04 | $534.53 | $534.04 | $534.53 | $534.53 | 129.00 |
| July 17, 2026 | $534.30 | $534.30 | $533.88 | $534.28 | $534.28 | 1.04K |
| July 17, 2026 | $533.61 | $534.16 | $533.61 | $533.71 | $533.71 | 232.00 |
| July 17, 2026 | $533.05 | $533.05 | $533.05 | $533.05 | $533.05 | 133.34 |
| July 17, 2026 | $533.60 | $533.60 | $533.60 | $533.60 | $533.60 | 69.00 |
| July 17, 2026 | $533.61 | $533.87 | $533.61 | $533.87 | $533.87 | 92.66 |
| July 17, 2026 | $533.87 | $534.00 | $533.87 | $534.00 | $534.00 | 43.00 |
| July 17, 2026 | $533.03 | $533.87 | $533.00 | $533.87 | $533.87 | 660.00 |
| July 17, 2026 | $532.40 | $533.13 | $532.40 | $533.13 | $533.13 | 1.64K |
| July 17, 2026 | $532.80 | $532.80 | $532.19 | $532.40 | $532.40 | 187.00 |
| July 17, 2026 | $532.80 | $532.80 | $532.80 | $532.80 | $532.80 | 107.00 |
| July 17, 2026 | $532.56 | $532.92 | $532.56 | $532.92 | $532.92 | 257.00 |
| July 17, 2026 | $532.19 | $532.45 | $532.19 | $532.19 | $532.19 | 1.30K |
| July 17, 2026 | $531.81 | $531.81 | $531.81 | $531.81 | $531.81 | 8.00 |
| July 17, 2026 | $532.14 | $532.18 | $532.14 | $532.18 | $532.18 | 98.00 |
| July 17, 2026 | $531.52 | $532.21 | $531.52 | $532.21 | $532.21 | 187.00 |
| July 17, 2026 | $531.84 | $532.10 | $531.84 | $532.10 | $532.10 | 185.00 |
| July 17, 2026 | $531.72 | $531.72 | $531.52 | $531.52 | $531.52 | 894.00 |
| July 17, 2026 | $530.65 | $531.66 | $530.65 | $531.14 | $531.14 | 543.00 |
| July 17, 2026 | $531.55 | $531.55 | $530.88 | $530.88 | $530.88 | 216.00 |
| July 17, 2026 | $531.68 | $531.75 | $531.68 | $531.75 | $531.75 | 55.00 |
| July 17, 2026 | $531.11 | $531.75 | $531.11 | $531.75 | $531.75 | 995.31 |
| July 17, 2026 | $531.11 | $531.11 | $531.11 | $531.11 | $531.11 | 140.69 |
| July 17, 2026 | $531.11 | $531.21 | $531.11 | $531.21 | $531.21 | 107.00 |
| July 17, 2026 | $530.78 | $530.78 | $530.78 | $530.78 | $530.78 | 95.00 |
| July 17, 2026 | $530.96 | $531.05 | $530.23 | $530.23 | $530.23 | 167.00 |
| July 17, 2026 | $530.92 | $530.92 | $530.02 | $530.02 | $530.02 | 842.00 |
| July 17, 2026 | $531.21 | $531.21 | $531.20 | $531.20 | $531.20 | 103.00 |
| July 17, 2026 | $531.22 | $531.30 | $531.21 | $531.21 | $531.21 | 380.00 |
| July 17, 2026 | $530.97 | $530.97 | $530.97 | $530.97 | $530.97 | 371.00 |
| July 17, 2026 | $530.90 | $530.90 | $530.90 | $530.90 | $530.90 | 175.00 |
| July 17, 2026 | $531.51 | $531.51 | $531.11 | $531.11 | $531.11 | 226.00 |
| July 17, 2026 | $531.27 | $531.27 | $530.93 | $530.93 | $530.93 | 451.00 |
| July 17, 2026 | $531.70 | $531.70 | $531.06 | $531.06 | $531.06 | 70.00 |
| July 17, 2026 | $531.16 | $531.42 | $531.16 | $531.42 | $531.42 | 22.00 |
| July 17, 2026 | $531.95 | $531.95 | $531.35 | $531.35 | $531.35 | 1.00K |
| July 17, 2026 | $532.01 | $532.01 | $532.01 | $532.01 | $532.01 | 35.00 |
| July 17, 2026 | $531.87 | $531.87 | $531.87 | $531.87 | $531.87 | 181.00 |
| July 17, 2026 | $531.83 | $532.46 | $531.63 | $531.71 | $531.71 | 444.00 |
| July 17, 2026 | $532.07 | $532.47 | $532.07 | $532.09 | $532.09 | 1.01K |
| July 17, 2026 | $532.77 | $532.77 | $532.07 | $532.07 | $532.07 | 71.00 |
| July 17, 2026 | $532.85 | $532.85 | $532.07 | $532.07 | $532.07 | 475.00 |
| July 17, 2026 | $532.03 | $532.82 | $532.03 | $532.82 | $532.82 | 337.00 |
| July 17, 2026 | $532.04 | $532.55 | $531.45 | $531.45 | $531.45 | 285.00 |
| July 17, 2026 | $532.04 | $532.54 | $532.04 | $532.04 | $532.04 | 248.00 |
| July 17, 2026 | $532.02 | $532.04 | $532.02 | $532.04 | $532.04 | 6.00 |
| July 17, 2026 | $532.01 | $532.01 | $531.99 | $531.99 | $531.99 | 170.00 |
| July 17, 2026 | $532.07 | $532.07 | $532.01 | $532.01 | $532.01 | 58.00 |
| July 17, 2026 | $532.45 | $532.45 | $532.07 | $532.07 | $532.07 | 1.44K |
| July 17, 2026 | $531.65 | $531.80 | $531.52 | $531.52 | $531.52 | 456.00 |
| July 17, 2026 | $531.65 | $531.71 | $531.54 | $531.65 | $531.65 | — |
| July 17, 2026 | $531.52 | $531.80 | $531.52 | $531.52 | $531.52 | 184.00 |
| July 17, 2026 | $532.10 | $532.10 | $532.10 | $532.10 | $532.10 | 64.00 |
| July 17, 2026 | $532.10 | $532.10 | $532.10 | $532.10 | $532.10 | 232.00 |
| July 17, 2026 | $531.76 | $532.10 | $531.54 | $531.54 | $531.54 | 101.04 |
| July 17, 2026 | $532.11 | $532.11 | $531.66 | $531.66 | $531.66 | 719.96 |
| July 17, 2026 | $532.68 | $532.68 | $532.03 | $532.03 | $532.03 | 861.00 |
| July 17, 2026 | $532.68 | $532.68 | $532.68 | $532.68 | $532.68 | — |
| July 17, 2026 | $532.45 | $532.56 | $531.96 | $531.96 | $531.96 | 390.00 |
| July 17, 2026 | $532.51 | $532.51 | $532.51 | $532.51 | $532.51 | 226.00 |
| July 17, 2026 | $532.51 | $532.51 | $532.51 | $532.51 | $532.51 | 188.00 |
| July 17, 2026 | $532.51 | $532.51 | $532.51 | $532.51 | $532.51 | 220.00 |
| July 17, 2026 | $532.51 | $532.51 | $532.51 | $532.51 | $532.51 | — |
| July 17, 2026 | $532.51 | $532.51 | $532.51 | $532.51 | $532.51 | 162.00 |
| July 17, 2026 | $532.11 | $532.51 | $532.11 | $532.51 | $532.51 | 383.00 |
| July 17, 2026 | $531.84 | $532.11 | $531.84 | $532.11 | $532.11 | 286.00 |
| July 17, 2026 | $532.13 | $532.13 | $532.13 | $532.13 | $532.13 | 41.00 |
| July 17, 2026 | $532.01 | $532.84 | $532.01 | $532.84 | $532.84 | 397.00 |
| July 17, 2026 | $532.79 | $532.79 | $532.79 | $532.79 | $532.79 | 234.00 |
| July 17, 2026 | $532.91 | $532.91 | $532.80 | $532.80 | $532.80 | 284.00 |
| July 17, 2026 | $533.14 | $533.14 | $533.14 | $533.14 | $533.14 | 97.00 |
| July 17, 2026 | $534.11 | $534.11 | $534.02 | $534.02 | $534.02 | 208.00 |
| July 17, 2026 | $533.15 | $533.15 | $533.15 | $533.15 | $533.15 | 140.00 |
| July 17, 2026 | $534.76 | $534.76 | $533.97 | $533.97 | $533.97 | 201.00 |
| July 17, 2026 | $534.03 | $534.03 | $533.97 | $533.97 | $533.97 | 416.00 |
| July 17, 2026 | $534.61 | $534.61 | $533.43 | $533.43 | $533.43 | 378.00 |
| July 17, 2026 | $534.12 | $534.31 | $533.20 | $534.29 | $534.29 | 2.23K |
| July 17, 2026 | $534.66 | $534.66 | $534.07 | $534.07 | $534.07 | — |
| July 17, 2026 | $534.20 | $534.66 | $534.20 | $534.66 | $534.66 | 49.00 |
| July 17, 2026 | $534.10 | $534.10 | $534.10 | $534.10 | $534.10 | 212.00 |
| July 17, 2026 | $534.66 | $534.66 | $534.66 | $534.66 | $534.66 | 36.00 |
| July 17, 2026 | $534.66 | $534.66 | $534.19 | $534.19 | $534.19 | 632.00 |
| July 17, 2026 | $534.30 | $534.30 | $534.15 | $534.15 | $534.15 | 34.00 |
| July 17, 2026 | $533.96 | $534.30 | $533.96 | $534.30 | $534.30 | 240.00 |
| July 17, 2026 | $534.42 | $534.42 | $534.05 | $534.05 | $534.05 | 285.00 |
| July 17, 2026 | $533.91 | $534.15 | $533.91 | $534.15 | $534.15 | 154.00 |
| July 17, 2026 | $534.21 | $534.21 | $533.81 | $533.81 | $533.81 | 18.00 |
| July 17, 2026 | $533.98 | $534.02 | $533.98 | $534.02 | $534.02 | 67.00 |
| July 17, 2026 | $534.21 | $534.21 | $534.21 | $534.21 | $534.21 | 12.00 |
| July 17, 2026 | $534.21 | $534.21 | $534.21 | $534.21 | $534.21 | 42.00 |
| July 17, 2026 | $533.90 | $534.21 | $533.85 | $534.21 | $534.21 | 1.29K |
| July 17, 2026 | $533.46 | $533.46 | $533.46 | $533.46 | $533.46 | 33.00 |
| July 17, 2026 | $533.46 | $533.46 | $533.46 | $533.46 | $533.46 | 254.81 |
| July 17, 2026 | $533.45 | $533.46 | $533.40 | $533.46 | $533.46 | 596.19 |
| July 17, 2026 | $533.44 | $533.77 | $533.01 | $533.01 | $533.01 | 86.00 |
| July 17, 2026 | $533.00 | $533.44 | $533.00 | $533.44 | $533.44 | 460.00 |
| July 17, 2026 | $533.00 | $533.01 | $533.00 | $533.01 | $533.01 | 30.00 |
| July 17, 2026 | $533.14 | $533.14 | $533.14 | $533.14 | $533.14 | 1.00 |
| July 17, 2026 | $533.44 | $533.44 | $533.14 | $533.14 | $533.14 | 240.00 |
| July 17, 2026 | $533.44 | $533.44 | $533.44 | $533.44 | $533.44 | 184.00 |
| July 17, 2026 | $533.43 | $533.43 | $533.43 | $533.43 | $533.43 | 272.00 |
| July 17, 2026 | $533.25 | $533.65 | $533.25 | $533.28 | $533.28 | 571.00 |
| July 17, 2026 | $533.51 | $533.51 | $533.51 | $533.51 | $533.51 | 21.00 |
| July 17, 2026 | $533.25 | $533.41 | $533.25 | $533.41 | $533.41 | 73.00 |
| July 17, 2026 | $533.09 | $533.09 | $532.96 | $532.96 | $532.96 | 269.00 |
| July 17, 2026 | $534.12 | $534.12 | $533.00 | $533.04 | $533.04 | 521.00 |
| July 17, 2026 | $533.37 | $533.43 | $532.99 | $533.00 | $533.00 | 81.00 |
| July 17, 2026 | $533.18 | $533.18 | $533.18 | $533.18 | $533.18 | 780.00 |
| July 17, 2026 | $533.00 | $533.00 | $532.98 | $532.98 | $532.98 | 15.00 |
| July 17, 2026 | $532.88 | $532.88 | $532.88 | $532.88 | $532.88 | 22.00 |
| July 17, 2026 | $532.99 | $532.99 | $532.99 | $532.99 | $532.99 | 268.00 |
| July 17, 2026 | $532.99 | $532.99 | $532.99 | $532.99 | $532.99 | 95.00 |
| July 17, 2026 | $532.74 | $532.74 | $532.74 | $532.74 | $532.74 | 34.00 |
| July 17, 2026 | $532.11 | $532.11 | $532.11 | $532.11 | $532.11 | 10.00 |
| July 17, 2026 | $532.84 | $532.84 | $532.84 | $532.84 | $532.84 | 2.00 |
| July 17, 2026 | $532.79 | $532.86 | $532.73 | $532.73 | $532.73 | 8.00 |
| July 17, 2026 | $532.07 | $532.07 | $532.07 | $532.07 | $532.07 | 213.00 |
| July 17, 2026 | $531.71 | $531.88 | $531.71 | $531.88 | $531.88 | 632.00 |
| July 17, 2026 | $531.50 | $531.82 | $530.95 | $530.95 | $530.95 | 24.00 |
| July 17, 2026 | $530.95 | $530.95 | $530.95 | $530.95 | $530.95 | 22.00 |
| July 17, 2026 | $530.95 | $530.95 | $530.95 | $530.95 | $530.95 | 2.00 |
| July 17, 2026 | $530.95 | $530.95 | $530.95 | $530.95 | $530.95 | 29.00 |
| July 17, 2026 | $531.11 | $531.37 | $531.11 | $531.37 | $531.37 | 3.00 |
| July 17, 2026 | $531.49 | $531.49 | $531.49 | $531.49 | $531.49 | 16.00 |
| July 17, 2026 | $531.17 | $531.17 | $531.17 | $531.17 | $531.17 | 372.00 |
| July 17, 2026 | $531.49 | $531.49 | $531.49 | $531.49 | $531.49 | 38.00 |
| July 17, 2026 | $531.49 | $531.49 | $531.49 | $531.49 | $531.49 | 5.00 |
| July 17, 2026 | $532.18 | $532.18 | $531.48 | $531.48 | $531.48 | 175.00 |
| July 17, 2026 | $531.37 | $531.37 | $531.37 | $531.37 | $531.37 | 1.00 |
| July 17, 2026 | $531.61 | $531.61 | $531.61 | $531.61 | $531.61 | 34.00 |
| July 17, 2026 | $531.18 | $532.39 | $531.18 | $532.39 | $532.39 | 255.00 |
| July 17, 2026 | $531.61 | $531.61 | $531.61 | $531.61 | $531.61 | 71.33 |
| July 17, 2026 | $530.87 | $530.87 | $530.87 | $530.87 | $530.87 | 1.00 |
| July 17, 2026 | $531.58 | $531.58 | $531.58 | $531.58 | $531.58 | 364.00 |
| July 17, 2026 | $533.03 | $533.03 | $531.64 | $531.64 | $531.64 | 355.00 |
| July 17, 2026 | $533.51 | $533.51 | $533.51 | $533.51 | $533.51 | 1.65K |
| July 17, 2026 | $533.29 | $533.29 | $533.13 | $533.13 | $533.13 | 694.00 |
| July 17, 2026 | $533.52 | $533.52 | $533.52 | $533.52 | $533.52 | 101.00 |
| July 17, 2026 | $533.73 | $533.73 | $533.73 | $533.73 | $533.73 | 52.00 |
| July 17, 2026 | $533.56 | $533.56 | $533.56 | $533.56 | $533.56 | 70.00 |
| July 17, 2026 | $533.97 | $533.97 | $533.63 | $533.93 | $533.93 | 801.00 |
| July 17, 2026 | $534.62 | $534.62 | $534.62 | $534.62 | $534.62 | 297.00 |
| July 17, 2026 | $534.78 | $535.24 | $534.78 | $535.24 | $535.24 | 235.00 |
| July 17, 2026 | $536.09 | $536.09 | $535.23 | $535.23 | $535.23 | 204.00 |
| July 17, 2026 | $535.26 | $535.26 | $535.26 | $535.26 | $535.26 | — |
| July 17, 2026 | $535.26 | $535.26 | $535.26 | $535.26 | $535.26 | 188.00 |
| July 17, 2026 | $535.25 | $535.26 | $535.25 | $535.26 | $535.26 | 145.00 |
| July 17, 2026 | $534.97 | $534.97 | $534.97 | $534.97 | $534.97 | — |
| July 17, 2026 | $534.19 | $534.19 | $534.19 | $534.19 | $534.19 | 1.00 |
| July 17, 2026 | $535.11 | $535.11 | $535.11 | $535.11 | $535.11 | 134.00 |
| July 17, 2026 | $535.12 | $535.12 | $535.12 | $535.12 | $535.12 | 20.00 |
| July 17, 2026 | $535.12 | $535.12 | $534.74 | $534.74 | $534.74 | — |
| July 17, 2026 | $534.60 | $534.60 | $534.60 | $534.60 | $534.60 | 4.00 |
| July 17, 2026 | $535.32 | $535.32 | $535.32 | $535.32 | $535.32 | 446.00 |
| July 17, 2026 | $535.70 | $535.70 | $535.70 | $535.70 | $535.70 | 163.00 |
| July 17, 2026 | $534.87 | $534.87 | $534.87 | $534.87 | $534.87 | 5.00 |
| July 17, 2026 | $534.87 | $534.87 | $534.87 | $534.87 | $534.87 | 121.00 |
| July 17, 2026 | $535.17 | $535.17 | $534.75 | $534.75 | $534.75 | 259.00 |
| July 17, 2026 | $534.51 | $534.51 | $534.51 | $534.51 | $534.51 | 367.00 |
| July 17, 2026 | $533.17 | $533.21 | $533.15 | $533.17 | $533.17 | 1.38K |
| July 17, 2026 | $533.42 | $533.42 | $533.42 | $533.42 | $533.42 | 7.00 |
| July 17, 2026 | $533.42 | $533.42 | $533.42 | $533.42 | $533.42 | 19.00 |
| July 17, 2026 | $533.15 | $533.15 | $533.15 | $533.15 | $533.15 | 2.00 |
| July 17, 2026 | $533.17 | $533.17 | $533.17 | $533.17 | $533.17 | 10.00 |
| July 17, 2026 | $533.17 | $533.17 | $533.17 | $533.17 | $533.17 | 300.00 |
| July 17, 2026 | $532.91 | $532.91 | $532.91 | $532.91 | $532.91 | 1.00 |
| July 17, 2026 | $533.17 | $533.17 | $533.17 | $533.17 | $533.17 | 183.00 |
| July 17, 2026 | $533.16 | $533.16 | $533.16 | $533.16 | $533.16 | 1.00 |
| July 17, 2026 | $533.81 | $533.81 | $533.81 | $533.81 | $533.81 | — |
| July 17, 2026 | $533.17 | $533.17 | $533.17 | $533.17 | $533.17 | 464.00 |
| July 17, 2026 | $533.25 | $533.25 | $533.17 | $533.17 | $533.17 | 40.23 |
| July 17, 2026 | $533.80 | $533.80 | $533.80 | $533.80 | $533.80 | 1.00 |
| July 17, 2026 | $533.61 | $533.61 | $533.26 | $533.26 | $533.26 | 3.00 |
| July 17, 2026 | $533.25 | $533.25 | $533.25 | $533.25 | $533.25 | 2.00 |
| July 17, 2026 | $532.86 | $532.86 | $532.86 | $532.86 | $532.86 | 262.00 |
| July 17, 2026 | $533.25 | $533.25 | $532.96 | $532.96 | $532.96 | 425.00 |
| July 17, 2026 | $533.25 | $533.25 | $533.25 | $533.25 | $533.25 | 60.00 |
| July 17, 2026 | $532.76 | $532.76 | $532.76 | $532.76 | $532.76 | 73.00 |
| July 17, 2026 | $533.00 | $533.00 | $532.80 | $533.00 | $533.00 | 821.00 |
| July 17, 2026 | $533.35 | $533.35 | $533.25 | $533.25 | $533.25 | 13.00 |
| July 17, 2026 | $533.50 | $533.50 | $533.50 | $533.50 | $533.50 | 449.00 |
| July 17, 2026 | $533.35 | $533.35 | $533.35 | $533.35 | $533.35 | 38.00 |
| July 17, 2026 | $533.35 | $533.35 | $533.35 | $533.35 | $533.35 | — |
| July 17, 2026 | $533.61 | $533.61 | $533.61 | $533.61 | $533.61 | 226.00 |
| July 17, 2026 | $532.69 | $532.69 | $532.69 | $532.69 | $532.69 | 1.01K |
| July 17, 2026 | $532.13 | $532.13 | $532.13 | $532.13 | $532.13 | 82.00 |
| July 17, 2026 | $532.44 | $532.44 | $532.44 | $532.44 | $532.44 | 40.00 |
| July 17, 2026 | $532.44 | $532.44 | $532.44 | $532.44 | $532.44 | 54.00 |
| July 17, 2026 | $531.53 | $532.13 | $531.48 | $532.13 | $532.13 | 606.00 |
| July 17, 2026 | $531.97 | $532.13 | $531.97 | $532.13 | $532.13 | 318.00 |
| July 17, 2026 | $531.90 | $531.90 | $531.90 | $531.90 | $531.90 | 589.00 |
| July 17, 2026 | $531.97 | $531.97 | $531.97 | $531.97 | $531.97 | — |
| July 17, 2026 | $532.13 | $532.13 | $531.97 | $531.97 | $531.97 | — |
| July 17, 2026 | $531.61 | $532.13 | $531.61 | $532.13 | $532.13 | — |
| July 17, 2026 | $531.85 | $531.85 | $531.85 | $531.85 | $531.85 | — |
| July 17, 2026 | $531.85 | $531.85 | $531.85 | $531.85 | $531.85 | — |
| July 17, 2026 | $531.84 | $532.24 | $531.51 | $532.24 | $532.24 | 78.00 |
| July 17, 2026 | $532.44 | $532.44 | $532.44 | $532.44 | $532.44 | 38.00 |
| July 17, 2026 | $531.89 | $532.73 | $531.89 | $532.23 | $532.23 | 1.13K |
| July 17, 2026 | $532.98 | $532.98 | $532.98 | $532.98 | $532.98 | 60.00 |
| July 17, 2026 | $532.98 | $532.98 | $532.98 | $532.98 | $532.98 | 157.00 |
| July 17, 2026 | $532.99 | $532.99 | $532.99 | $532.99 | $532.99 | 32.00 |
| July 17, 2026 | $531.59 | $531.59 | $531.59 | $531.59 | $531.59 | 91.00 |
| July 17, 2026 | $532.99 | $532.99 | $532.99 | $532.99 | $532.99 | — |
| July 17, 2026 | $532.99 | $532.99 | $532.99 | $532.99 | $532.99 | — |
| July 17, 2026 | $533.09 | $533.09 | $533.09 | $533.09 | $533.09 | 5.00 |
| July 17, 2026 | $532.32 | $532.32 | $532.32 | $532.32 | $532.32 | 17.00 |
| July 17, 2026 | $533.12 | $533.12 | $533.12 | $533.12 | $533.12 | 7.00 |
| July 17, 2026 | $533.72 | $533.72 | $533.72 | $533.72 | $533.72 | 30.00 |
| July 17, 2026 | $534.66 | $534.66 | $534.66 | $534.66 | $534.66 | 5.00 |
| July 17, 2026 | $533.13 | $533.17 | $533.13 | $533.17 | $533.17 | 480.00 |
| July 17, 2026 | $535.01 | $535.01 | $534.66 | $534.66 | $534.66 | 79.00 |
| July 17, 2026 | $535.01 | $535.01 | $535.01 | $535.01 | $535.01 | 68.00 |
| July 17, 2026 | $534.63 | $535.01 | $534.63 | $535.01 | $535.01 | 3.00 |
| July 17, 2026 | $534.43 | $534.43 | $534.43 | $534.43 | $534.43 | 303.00 |
| July 17, 2026 | $533.32 | $533.32 | $533.32 | $533.32 | $533.32 | 46.00 |
| July 17, 2026 | $534.02 | $534.32 | $533.84 | $534.32 | $534.32 | 477.00 |
| July 17, 2026 | $533.97 | $533.97 | $533.97 | $533.97 | $533.97 | 250.00 |
| July 17, 2026 | $533.10 | $533.10 | $533.01 | $533.01 | $533.01 | 61.00 |
| July 17, 2026 | $533.01 | $533.01 | $533.01 | $533.01 | $533.01 | 11.00 |
| July 17, 2026 | $533.09 | $533.09 | $533.09 | $533.09 | $533.09 | 281.00 |
| July 17, 2026 | $533.01 | $533.01 | $533.01 | $533.01 | $533.01 | 77.00 |
| July 17, 2026 | $533.56 | $533.56 | $533.01 | $533.01 | $533.01 | — |
| July 17, 2026 | $534.80 | $534.80 | $534.80 | $534.80 | $534.80 | 405.00 |
| July 17, 2026 | $533.01 | $533.01 | $533.01 | $533.01 | $533.01 | 132.00 |
| July 17, 2026 | $533.32 | $533.32 | $533.32 | $533.32 | $533.32 | 2.00 |
| July 17, 2026 | $533.38 | $533.38 | $533.38 | $533.38 | $533.38 | 151.00 |