Alexandria Real Estate Equities, Inc.
ARE · NYSE
Market closed$50.22$0.080000 (+0.16%)After hours $50.25 · +0.06%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 868.00 |
| July 17, 2026 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 1.00 |
| July 17, 2026 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 1.00 |
| July 17, 2026 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 1.00 |
| July 17, 2026 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 1.00 |
| July 17, 2026 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 1.00 |
| July 17, 2026 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 796.00 |
| July 17, 2026 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 796.00 |
| July 17, 2026 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 796.00 |
| July 17, 2026 | $50.32 | $50.32 | $50.32 | $50.32 | $50.32 | 796.00 |
| July 17, 2026 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 796.00 |
| July 17, 2026 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 796.00 |
| July 17, 2026 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 2.39K |
| July 17, 2026 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 796.00 |
| July 17, 2026 | $50.03 | $50.22 | $50.03 | $50.22 | $50.22 | 10.35K |
| July 17, 2026 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 258.85K |
| July 17, 2026 | $50.19 | $50.21 | $50.19 | $50.20 | $50.20 | 23.80K |
| July 17, 2026 | $50.20 | $50.21 | $50.17 | $50.18 | $50.18 | 25.85K |
| July 17, 2026 | $50.18 | $50.23 | $50.17 | $50.19 | $50.19 | 12.74K |
| July 17, 2026 | $50.12 | $50.18 | $50.12 | $50.17 | $50.17 | 10.32K |
| July 17, 2026 | $50.14 | $50.14 | $50.10 | $50.10 | $50.10 | 15.19K |
| July 17, 2026 | $50.15 | $50.18 | $50.14 | $50.14 | $50.14 | 7.85K |
| July 17, 2026 | $50.15 | $50.18 | $50.15 | $50.15 | $50.15 | 4.37K |
| July 17, 2026 | $50.17 | $50.18 | $50.14 | $50.16 | $50.16 | 6.64K |
| July 17, 2026 | $50.20 | $50.21 | $50.18 | $50.19 | $50.19 | 6.21K |
| July 17, 2026 | $50.21 | $50.25 | $50.19 | $50.19 | $50.19 | 10.71K |
| July 17, 2026 | $50.21 | $50.22 | $50.21 | $50.22 | $50.22 | 6.56K |
| July 17, 2026 | $50.11 | $50.18 | $50.11 | $50.17 | $50.17 | 7.08K |
| July 17, 2026 | $50.10 | $50.11 | $50.09 | $50.11 | $50.11 | 3.19K |
| July 17, 2026 | $50.12 | $50.15 | $50.10 | $50.10 | $50.10 | 5.90K |
| July 17, 2026 | $50.22 | $50.22 | $50.09 | $50.09 | $50.09 | 7.00K |
| July 17, 2026 | $50.19 | $50.25 | $50.17 | $50.23 | $50.23 | 10.62K |
| July 17, 2026 | $50.19 | $50.22 | $50.19 | $50.19 | $50.19 | 12.27K |
| July 17, 2026 | $50.16 | $50.19 | $50.13 | $50.19 | $50.19 | 8.44K |
| July 17, 2026 | $50.07 | $50.16 | $50.07 | $50.16 | $50.16 | 6.90K |
| July 17, 2026 | $50.03 | $50.08 | $50.03 | $50.07 | $50.07 | 5.18K |
| July 17, 2026 | $49.97 | $50.01 | $49.97 | $50.01 | $50.01 | 5.87K |
| July 17, 2026 | $49.96 | $49.99 | $49.95 | $49.95 | $49.95 | 1.91K |
| July 17, 2026 | $49.99 | $50.01 | $49.97 | $49.97 | $49.97 | 2.89K |
| July 17, 2026 | $49.96 | $49.98 | $49.96 | $49.98 | $49.98 | 3.70K |
| July 17, 2026 | $49.98 | $49.98 | $49.94 | $49.95 | $49.95 | 6.54K |
| July 17, 2026 | $49.95 | $49.98 | $49.95 | $49.98 | $49.98 | 4.08K |
| July 17, 2026 | $49.94 | $49.95 | $49.93 | $49.95 | $49.95 | 2.14K |
| July 17, 2026 | $49.94 | $49.95 | $49.92 | $49.94 | $49.94 | 8.70K |
| July 17, 2026 | $49.96 | $49.96 | $49.92 | $49.92 | $49.92 | 1.68K |
| July 17, 2026 | $49.98 | $49.99 | $49.95 | $49.97 | $49.97 | 3.04K |
| July 17, 2026 | $50.00 | $50.00 | $49.97 | $49.97 | $49.97 | 2.09K |
| July 17, 2026 | $50.02 | $50.02 | $49.98 | $50.00 | $50.00 | 5.93K |
| July 17, 2026 | $50.03 | $50.03 | $50.02 | $50.03 | $50.03 | 743.00 |
| July 17, 2026 | $50.02 | $50.04 | $50.01 | $50.03 | $50.03 | 4.17K |
| July 17, 2026 | $50.01 | $50.02 | $50.01 | $50.01 | $50.01 | 1.42K |
| July 17, 2026 | $50.02 | $50.02 | $50.00 | $50.01 | $50.01 | 2.06K |
| July 17, 2026 | $50.02 | $50.04 | $50.02 | $50.02 | $50.02 | 1.02K |
| July 17, 2026 | $50.00 | $50.02 | $50.00 | $50.02 | $50.02 | 2.47K |
| July 17, 2026 | $50.01 | $50.01 | $50.00 | $50.00 | $50.00 | 2.96K |
| July 17, 2026 | $50.06 | $50.06 | $50.03 | $50.03 | $50.03 | 1.63K |
| July 17, 2026 | $50.01 | $50.06 | $50.01 | $50.06 | $50.06 | 1.42K |
| July 17, 2026 | $50.07 | $50.07 | $50.01 | $50.01 | $50.01 | 1.66K |
| July 17, 2026 | $50.08 | $50.08 | $50.04 | $50.07 | $50.07 | 3.93K |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 890.00 |
| July 17, 2026 | $50.05 | $50.06 | $50.05 | $50.05 | $50.05 | 2.02K |
| July 17, 2026 | $50.04 | $50.06 | $50.04 | $50.06 | $50.06 | 1.35K |
| July 17, 2026 | $50.01 | $50.04 | $50.01 | $50.04 | $50.04 | 1.37K |
| July 17, 2026 | $50.00 | $50.01 | $50.00 | $50.01 | $50.01 | 419.00 |
| July 17, 2026 | $49.98 | $50.02 | $49.98 | $50.00 | $50.00 | 2.72K |
| July 17, 2026 | $49.98 | $49.98 | $49.97 | $49.97 | $49.97 | 1.97K |
| July 17, 2026 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 538.00 |
| July 17, 2026 | $49.99 | $50.00 | $49.97 | $49.97 | $49.97 | 3.12K |
| July 17, 2026 | $50.01 | $50.01 | $49.99 | $49.99 | $49.99 | 1.15K |
| July 17, 2026 | $49.93 | $50.02 | $49.93 | $50.01 | $50.01 | 2.63K |
| July 17, 2026 | $49.96 | $49.99 | $49.94 | $49.95 | $49.95 | 2.72K |
| July 17, 2026 | $49.94 | $49.98 | $49.94 | $49.98 | $49.98 | 1.21K |
| July 17, 2026 | $49.95 | $49.97 | $49.94 | $49.94 | $49.94 | 1.91K |
| July 17, 2026 | $49.91 | $49.95 | $49.90 | $49.94 | $49.94 | 2.55K |
| July 17, 2026 | $49.92 | $49.92 | $49.90 | $49.90 | $49.90 | 803.00 |
| July 17, 2026 | $49.98 | $49.98 | $49.92 | $49.93 | $49.93 | 1.26K |
| July 17, 2026 | $50.03 | $50.03 | $49.98 | $49.98 | $49.98 | 3.74K |
| July 17, 2026 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 373.00 |
| July 17, 2026 | $50.01 | $50.03 | $50.01 | $50.03 | $50.03 | 352.00 |
| July 17, 2026 | $50.00 | $50.02 | $50.00 | $50.02 | $50.02 | 6.30K |
| July 17, 2026 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 630.00 |
| July 17, 2026 | $50.00 | $50.01 | $50.00 | $50.01 | $50.01 | 925.00 |
| July 17, 2026 | $49.96 | $49.98 | $49.96 | $49.98 | $49.98 | 381.00 |
| July 17, 2026 | $49.98 | $49.98 | $49.97 | $49.98 | $49.98 | — |
| July 17, 2026 | $49.99 | $50.02 | $49.99 | $50.01 | $50.01 | 1.82K |
| July 17, 2026 | $49.97 | $49.99 | $49.97 | $49.99 | $49.99 | 4.00 |
| July 17, 2026 | $50.01 | $50.01 | $49.97 | $49.98 | $49.98 | 2.52K |
| July 17, 2026 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 5.00 |
| July 17, 2026 | $49.97 | $50.01 | $49.97 | $50.01 | $50.01 | 1.54K |
| July 17, 2026 | $49.94 | $49.99 | $49.94 | $49.99 | $49.99 | 1.85K |
| July 17, 2026 | $49.97 | $49.98 | $49.97 | $49.98 | $49.98 | 1.84K |
| July 17, 2026 | $50.00 | $50.02 | $50.00 | $50.02 | $50.02 | 1.33K |
| July 17, 2026 | $50.03 | $50.05 | $50.03 | $50.05 | $50.05 | 368.00 |
| July 17, 2026 | $50.13 | $50.16 | $50.11 | $50.11 | $50.11 | 11.56K |
| July 17, 2026 | $50.07 | $50.14 | $50.07 | $50.14 | $50.14 | 2.01K |
| July 17, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 70.00 |
| July 17, 2026 | $50.14 | $50.17 | $50.11 | $50.11 | $50.11 | 3.67K |
| July 17, 2026 | $50.11 | $50.13 | $50.11 | $50.13 | $50.13 | 1.16K |
| July 17, 2026 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 950.00 |
| July 17, 2026 | $50.12 | $50.14 | $50.03 | $50.05 | $50.05 | 7.17K |
| July 17, 2026 | $50.08 | $50.11 | $50.08 | $50.11 | $50.11 | 2.30K |
| July 17, 2026 | $50.08 | $50.08 | $50.06 | $50.06 | $50.06 | 1.94K |
| July 17, 2026 | $50.00 | $50.06 | $50.00 | $50.06 | $50.06 | 3.20K |
| July 17, 2026 | $49.92 | $49.99 | $49.92 | $49.99 | $49.99 | 3.53K |
| July 17, 2026 | $49.87 | $49.92 | $49.87 | $49.91 | $49.91 | 4.57K |
| July 17, 2026 | $49.83 | $49.85 | $49.83 | $49.85 | $49.85 | 1.90K |
| July 17, 2026 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 4.00 |
| July 17, 2026 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 66.00 |
| July 17, 2026 | $49.81 | $49.82 | $49.81 | $49.82 | $49.82 | 1.94K |
| July 17, 2026 | $49.80 | $49.87 | $49.80 | $49.82 | $49.82 | 5.28K |
| July 17, 2026 | $49.82 | $49.82 | $49.79 | $49.79 | $49.79 | 5.33K |
| July 17, 2026 | $49.86 | $49.86 | $49.84 | $49.84 | $49.84 | 2.52K |
| July 17, 2026 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 1.37K |
| July 17, 2026 | $49.87 | $49.88 | $49.87 | $49.88 | $49.88 | 386.00 |
| July 17, 2026 | $49.86 | $49.87 | $49.86 | $49.87 | $49.87 | 1.57K |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 441.00 |
| July 17, 2026 | $49.85 | $49.86 | $49.85 | $49.86 | $49.86 | 527.00 |
| July 17, 2026 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 701.00 |
| July 17, 2026 | $49.84 | $49.84 | $49.84 | $49.84 | $49.84 | 52.00 |
| July 17, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 1.37K |
| July 17, 2026 | $49.82 | $49.83 | $49.82 | $49.83 | $49.83 | 3.85K |
| July 17, 2026 | $49.82 | $49.83 | $49.82 | $49.83 | $49.83 | — |
| July 17, 2026 | $49.84 | $49.84 | $49.83 | $49.83 | $49.83 | 1.83K |
| July 17, 2026 | $49.86 | $49.86 | $49.85 | $49.85 | $49.85 | 2.04K |
| July 17, 2026 | $49.83 | $49.83 | $49.82 | $49.83 | $49.83 | 1.66K |
| July 17, 2026 | $49.83 | $49.85 | $49.83 | $49.85 | $49.85 | 1.65K |
| July 17, 2026 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 1.53K |
| July 17, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 431.00 |
| July 17, 2026 | $49.81 | $49.82 | $49.81 | $49.82 | $49.82 | 938.00 |
| July 17, 2026 | $49.78 | $49.81 | $49.78 | $49.81 | $49.81 | 2.20K |
| July 17, 2026 | $49.76 | $49.77 | $49.74 | $49.77 | $49.77 | 5.49K |
| July 17, 2026 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 300.00 |
| July 17, 2026 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 878.00 |
| July 17, 2026 | $49.78 | $49.81 | $49.78 | $49.81 | $49.81 | 2.13K |
| July 17, 2026 | $49.81 | $49.81 | $49.77 | $49.77 | $49.77 | 1.46K |
| July 17, 2026 | $49.83 | $49.83 | $49.82 | $49.82 | $49.82 | 1.99K |
| July 17, 2026 | $49.81 | $49.82 | $49.81 | $49.82 | $49.82 | 1.40K |
| July 17, 2026 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 486.00 |
| July 17, 2026 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 816.00 |
| July 17, 2026 | $49.82 | $49.82 | $49.80 | $49.80 | $49.80 | 1.54K |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 1.05K |
| July 17, 2026 | $49.89 | $49.89 | $49.89 | $49.89 | $49.89 | 1.42K |
| July 17, 2026 | $49.88 | $49.91 | $49.88 | $49.90 | $49.90 | 2.28K |
| July 17, 2026 | $49.89 | $49.89 | $49.89 | $49.89 | $49.89 | 1.00 |
| July 17, 2026 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 652.00 |
| July 17, 2026 | $49.87 | $49.87 | $49.85 | $49.85 | $49.85 | 648.00 |
| July 17, 2026 | $49.89 | $49.90 | $49.88 | $49.88 | $49.88 | 2.75K |
| July 17, 2026 | $49.84 | $49.86 | $49.84 | $49.86 | $49.86 | 2.43K |
| July 17, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | — |
| July 17, 2026 | $49.84 | $49.85 | $49.84 | $49.85 | $49.85 | 1.21K |
| July 17, 2026 | $49.87 | $49.90 | $49.87 | $49.87 | $49.87 | 2.21K |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 1.19K |
| July 17, 2026 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 1.51K |
| July 17, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 121.00 |
| July 17, 2026 | $49.81 | $49.82 | $49.81 | $49.82 | $49.82 | 306.00 |
| July 17, 2026 | $49.81 | $49.81 | $49.80 | $49.80 | $49.80 | 2.12K |
| July 17, 2026 | $49.82 | $49.83 | $49.82 | $49.83 | $49.83 | 2.54K |
| July 17, 2026 | $49.80 | $49.83 | $49.80 | $49.82 | $49.82 | 1.25K |
| July 17, 2026 | $49.75 | $49.77 | $49.75 | $49.77 | $49.77 | 174.00 |
| July 17, 2026 | $49.79 | $49.79 | $49.77 | $49.77 | $49.77 | 5.02K |
| July 17, 2026 | $49.83 | $49.83 | $49.80 | $49.80 | $49.80 | 1.70K |
| July 17, 2026 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 903.00 |
| July 17, 2026 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 458.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.85 | $49.85 | $49.85 | 1.55K |
| July 17, 2026 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 1.38K |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 303.00 |
| July 17, 2026 | $49.89 | $49.89 | $49.86 | $49.86 | $49.86 | 1.08K |
| July 17, 2026 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 1.12K |
| July 17, 2026 | $49.91 | $49.91 | $49.90 | $49.91 | $49.91 | 1.11K |
| July 17, 2026 | $49.95 | $49.95 | $49.93 | $49.93 | $49.93 | 682.00 |
| July 17, 2026 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 685.00 |
| July 17, 2026 | $49.93 | $49.96 | $49.92 | $49.95 | $49.95 | 2.27K |
| July 17, 2026 | $49.96 | $49.96 | $49.94 | $49.94 | $49.94 | 1.98K |
| July 17, 2026 | $49.93 | $49.94 | $49.93 | $49.94 | $49.94 | 920.00 |
| July 17, 2026 | $49.91 | $49.91 | $49.90 | $49.90 | $49.90 | 2.87K |
| July 17, 2026 | $49.90 | $49.92 | $49.90 | $49.92 | $49.92 | 887.00 |
| July 17, 2026 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 1.24K |
| July 17, 2026 | $49.96 | $49.96 | $49.92 | $49.92 | $49.92 | 1.57K |
| July 17, 2026 | $49.99 | $49.99 | $49.97 | $49.97 | $49.97 | 796.00 |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 1.78K |
| July 17, 2026 | $50.04 | $50.04 | $50.03 | $50.03 | $50.03 | 5.48K |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 139.00 |
| July 17, 2026 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 347.00 |
| July 17, 2026 | $50.08 | $50.08 | $50.06 | $50.06 | $50.06 | 2.05K |
| July 17, 2026 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 555.00 |
| July 17, 2026 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 10.00 |
| July 17, 2026 | $50.05 | $50.05 | $50.04 | $50.05 | $50.05 | 1.06K |
| July 17, 2026 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 653.00 |
| July 17, 2026 | $50.02 | $50.04 | $50.02 | $50.04 | $50.04 | 1.71K |
| July 17, 2026 | $49.98 | $50.01 | $49.98 | $49.98 | $49.98 | 3.85K |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 102.00 |
| July 17, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1.66K |
| July 17, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 415.00 |
| July 17, 2026 | $50.05 | $50.05 | $50.02 | $50.02 | $50.02 | 2.04K |
| July 17, 2026 | $50.08 | $50.08 | $50.07 | $50.07 | $50.07 | 1.26K |
| July 17, 2026 | $50.04 | $50.09 | $50.04 | $50.07 | $50.07 | 10.92K |
| July 17, 2026 | $50.08 | $50.08 | $50.02 | $50.02 | $50.02 | 1.98K |
| July 17, 2026 | $50.10 | $50.10 | $50.08 | $50.08 | $50.08 | 1.93K |
| July 17, 2026 | $50.11 | $50.11 | $50.09 | $50.09 | $50.09 | 2.36K |
| July 17, 2026 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 1.28K |
| July 17, 2026 | $50.16 | $50.17 | $50.14 | $50.14 | $50.14 | 1.88K |
| July 17, 2026 | $50.17 | $50.17 | $50.16 | $50.16 | $50.16 | 495.00 |
| July 17, 2026 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 437.00 |
| July 17, 2026 | $50.19 | $50.20 | $50.19 | $50.20 | $50.20 | 1.06K |
| July 17, 2026 | $50.20 | $50.20 | $50.19 | $50.19 | $50.19 | 2.03K |
| July 17, 2026 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 992.00 |
| July 17, 2026 | $50.17 | $50.18 | $50.17 | $50.18 | $50.18 | 751.00 |
| July 17, 2026 | $50.14 | $50.15 | $50.14 | $50.15 | $50.15 | 895.00 |
| July 17, 2026 | $50.11 | $50.13 | $50.11 | $50.13 | $50.13 | 912.00 |
| July 17, 2026 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 362.00 |
| July 17, 2026 | $50.09 | $50.10 | $50.09 | $50.10 | $50.10 | 2.23K |
| July 17, 2026 | $50.04 | $50.08 | $50.04 | $50.08 | $50.08 | 1.12K |
| July 17, 2026 | $50.01 | $50.03 | $50.01 | $50.03 | $50.03 | 3.93K |
| July 17, 2026 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 354.00 |
| July 17, 2026 | $50.03 | $50.03 | $50.02 | $50.02 | $50.02 | 895.00 |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 121.00 |
| July 17, 2026 | $50.06 | $50.06 | $50.05 | $50.05 | $50.05 | 607.00 |
| July 17, 2026 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 75.00 |
| July 17, 2026 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 25.00 |
| July 17, 2026 | $50.09 | $50.09 | $50.07 | $50.07 | $50.07 | 1.18K |
| July 17, 2026 | $50.12 | $50.12 | $50.08 | $50.09 | $50.09 | 1.06K |
| July 17, 2026 | $50.16 | $50.16 | $50.13 | $50.13 | $50.13 | 1.74K |
| July 17, 2026 | $50.14 | $50.19 | $50.14 | $50.19 | $50.19 | 7.92K |
| July 17, 2026 | $50.20 | $50.20 | $50.13 | $50.13 | $50.13 | 5.86K |
| July 17, 2026 | $50.17 | $50.19 | $50.17 | $50.19 | $50.19 | 1.25K |
| July 17, 2026 | $50.20 | $50.20 | $50.19 | $50.19 | $50.19 | 943.00 |
| July 17, 2026 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 515.00 |
| July 17, 2026 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 443.00 |
| July 17, 2026 | $50.25 | $50.25 | $50.23 | $50.23 | $50.23 | 1.76K |
| July 17, 2026 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 1.88K |
| July 17, 2026 | $50.26 | $50.27 | $50.26 | $50.27 | $50.27 | 1.73K |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 445.00 |
| July 17, 2026 | $50.28 | $50.30 | $50.25 | $50.25 | $50.25 | 4.81K |
| July 17, 2026 | $50.27 | $50.28 | $50.27 | $50.28 | $50.28 | 2.33K |
| July 17, 2026 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 243.00 |
| July 17, 2026 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 429.00 |
| July 17, 2026 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 690.00 |
| July 17, 2026 | $50.27 | $50.27 | $50.25 | $50.25 | $50.25 | 3.74K |
| July 17, 2026 | $50.28 | $50.28 | $50.25 | $50.25 | $50.25 | 1.32K |
| July 17, 2026 | $50.30 | $50.31 | $50.30 | $50.31 | $50.31 | 638.00 |
| July 17, 2026 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 639.00 |
| July 17, 2026 | $50.25 | $50.28 | $50.25 | $50.28 | $50.28 | 806.00 |
| July 17, 2026 | $50.27 | $50.27 | $50.25 | $50.25 | $50.25 | 2.68K |
| July 17, 2026 | $50.26 | $50.29 | $50.26 | $50.29 | $50.29 | 1.27K |
| July 17, 2026 | $50.32 | $50.32 | $50.26 | $50.28 | $50.28 | 10.89K |
| July 17, 2026 | $50.31 | $50.31 | $50.31 | $50.31 | $50.31 | 591.00 |
| July 17, 2026 | $50.31 | $50.31 | $50.31 | $50.31 | $50.31 | 285.00 |
| July 17, 2026 | $50.32 | $50.32 | $50.32 | $50.32 | $50.32 | 1.62K |
| July 17, 2026 | $50.20 | $50.29 | $50.20 | $50.29 | $50.29 | 1.74K |
| July 17, 2026 | $50.09 | $50.18 | $50.09 | $50.18 | $50.18 | 9.26K |
| July 17, 2026 | $50.02 | $50.07 | $50.02 | $50.07 | $50.07 | 789.00 |
| July 17, 2026 | $49.96 | $50.00 | $49.96 | $50.00 | $50.00 | 722.00 |
| July 17, 2026 | $49.93 | $49.94 | $49.93 | $49.94 | $49.94 | 697.00 |
| July 17, 2026 | $50.00 | $50.00 | $49.94 | $49.94 | $49.94 | 4.30K |
| July 17, 2026 | $50.02 | $50.02 | $50.01 | $50.01 | $50.01 | 971.00 |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 430.00 |
| July 17, 2026 | $49.97 | $49.97 | $49.95 | $49.97 | $49.97 | 907.00 |
| July 17, 2026 | $49.96 | $49.99 | $49.96 | $49.96 | $49.96 | 1.24K |
| July 17, 2026 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 20.00 |
| July 17, 2026 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 834.00 |
| July 17, 2026 | $49.95 | $49.97 | $49.95 | $49.97 | $49.97 | 999.00 |
| July 17, 2026 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 1.64K |
| July 17, 2026 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 1.93K |
| July 17, 2026 | $49.98 | $49.98 | $49.96 | $49.96 | $49.96 | 362.00 |
| July 17, 2026 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 895.00 |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 1.15K |
| July 17, 2026 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 701.00 |
| July 17, 2026 | $49.98 | $49.98 | $49.97 | $49.97 | $49.97 | 2.59K |
| July 17, 2026 | $50.02 | $50.02 | $50.00 | $50.00 | $50.00 | 2.23K |
| July 17, 2026 | $50.04 | $50.04 | $50.01 | $50.02 | $50.02 | 1.41K |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 814.00 |
| July 17, 2026 | $50.06 | $50.06 | $50.02 | $50.06 | $50.06 | 3.07K |
| July 17, 2026 | $50.10 | $50.10 | $50.09 | $50.09 | $50.09 | 1.98K |
| July 17, 2026 | $50.19 | $50.19 | $50.15 | $50.15 | $50.15 | 745.00 |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 2.44K |
| July 17, 2026 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 311.00 |
| July 17, 2026 | $50.11 | $50.17 | $50.11 | $50.17 | $50.17 | 3.34K |
| July 17, 2026 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 10.00 |
| July 17, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 803.00 |
| July 17, 2026 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 1.04K |
| July 17, 2026 | $50.28 | $50.28 | $50.26 | $50.26 | $50.26 | 2.82K |
| July 17, 2026 | $50.36 | $50.36 | $50.33 | $50.33 | $50.33 | 1.79K |
| July 17, 2026 | $50.38 | $50.38 | $50.37 | $50.37 | $50.37 | 2.67K |
| July 17, 2026 | $50.48 | $50.48 | $50.42 | $50.42 | $50.42 | 1.51K |
| July 17, 2026 | $50.51 | $50.51 | $50.51 | $50.51 | $50.51 | 938.00 |
| July 17, 2026 | $50.53 | $50.53 | $50.50 | $50.50 | $50.50 | 1.24K |
| July 17, 2026 | $50.57 | $50.57 | $50.53 | $50.53 | $50.53 | 871.00 |
| July 17, 2026 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 2.08K |
| July 17, 2026 | $50.59 | $50.59 | $50.58 | $50.58 | $50.58 | 1.76K |
| July 17, 2026 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | — |
| July 17, 2026 | $50.58 | $50.58 | $50.54 | $50.58 | $50.58 | 637.00 |
| July 17, 2026 | $50.53 | $50.54 | $50.52 | $50.54 | $50.54 | 515.00 |
| July 17, 2026 | $50.48 | $50.51 | $50.48 | $50.51 | $50.51 | 2.00 |
| July 17, 2026 | $50.50 | $50.51 | $50.50 | $50.51 | $50.51 | 4.96K |
| July 17, 2026 | $50.48 | $50.50 | $50.48 | $50.50 | $50.50 | 491.00 |
| July 17, 2026 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 466.00 |
| July 17, 2026 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 792.00 |
| July 17, 2026 | $50.60 | $50.60 | $50.55 | $50.55 | $50.55 | 2.67K |
| July 17, 2026 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 2.11K |
| July 17, 2026 | $50.58 | $50.58 | $50.58 | $50.58 | $50.58 | 333.00 |