Arvinas, Inc.
ARVN · NASDAQ
Market closed$8.01$-0.020000 (-0.25%)After hours $8.01 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 167.00 |
| July 17, 2026 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 269.00 |
| July 17, 2026 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 1.06K |
| July 17, 2026 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 76.23K |
| July 17, 2026 | $8.03 | $8.03 | $8.00 | $8.00 | $8.00 | 21.21K |
| July 17, 2026 | $8.03 | $8.04 | $8.03 | $8.04 | $8.04 | 3.52K |
| July 17, 2026 | $8.09 | $8.09 | $8.04 | $8.04 | $8.04 | 5.61K |
| July 17, 2026 | $8.06 | $8.08 | $8.06 | $8.08 | $8.08 | 11.22K |
| July 17, 2026 | $8.07 | $8.07 | $8.06 | $8.07 | $8.07 | 2.89K |
| July 17, 2026 | $8.08 | $8.08 | $8.06 | $8.06 | $8.06 | 6.68K |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 1.43K |
| July 17, 2026 | $8.08 | $8.08 | $8.07 | $8.07 | $8.07 | 1.87K |
| July 17, 2026 | $8.07 | $8.08 | $8.07 | $8.08 | $8.08 | 2.38K |
| July 17, 2026 | $8.08 | $8.08 | $8.07 | $8.08 | $8.08 | 1.25K |
| July 17, 2026 | $8.08 | $8.08 | $8.07 | $8.07 | $8.07 | 5.28K |
| July 17, 2026 | $8.07 | $8.08 | $8.07 | $8.08 | $8.08 | 678.49 |
| July 17, 2026 | $8.07 | $8.08 | $8.07 | $8.08 | $8.08 | 1.09K |
| July 17, 2026 | $8.08 | $8.08 | $8.07 | $8.08 | $8.08 | 1.21K |
| July 17, 2026 | $8.11 | $8.11 | $8.07 | $8.08 | $8.08 | 15.61K |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.10 | $8.10 | 538.51 |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.11 | $8.11 | 1.23K |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 555.49 |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.11 | $8.11 | 267.51 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1.83K |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.11 | $8.11 | 178.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 123.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.11 | $8.11 | 121.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.10 | $8.10 | 311.51 |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.11 | $8.11 | 673.49 |
| July 17, 2026 | $8.10 | $8.11 | $8.10 | $8.11 | $8.11 | 2.17K |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 100.49 |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.11 | $8.11 | 2.62K |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 832.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 2.08K |
| July 17, 2026 | $8.11 | $8.12 | $8.11 | $8.11 | $8.11 | 127.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 283.00 |
| July 17, 2026 | $8.11 | $8.12 | $8.11 | $8.12 | $8.12 | 7.49 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 108.51 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 111.49 |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 639.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 155.51 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 208.49 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 414.51 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 2.72K |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.12 | $8.12 | 1.92K |
| July 17, 2026 | $8.12 | $8.13 | $8.12 | $8.12 | $8.12 | 118.00 |
| July 17, 2026 | $8.13 | $8.14 | $8.12 | $8.12 | $8.12 | 1.65K |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 287.18 |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.12 | $8.12 | 867.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1.35K |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 309.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 418.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 635.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 164.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.12 | $8.12 | 318.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 245.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 711.00 |
| July 17, 2026 | $8.10 | $8.11 | $8.10 | $8.10 | $8.10 | 479.42 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 102.58 |
| July 17, 2026 | $8.11 | $8.11 | $8.09 | $8.10 | $8.10 | 111.12 |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.10 | $8.10 | 87.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 12.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 2.23K |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.12 | $8.12 | 55.70 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 501.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 439.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 714.00 |
| July 17, 2026 | $8.12 | $8.13 | $8.12 | $8.13 | $8.13 | 775.00 |
| July 17, 2026 | $8.11 | $8.12 | $8.11 | $8.12 | $8.12 | 854.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 613.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 139.30 |
| July 17, 2026 | $8.10 | $8.11 | $8.09 | $8.10 | $8.10 | 115.70 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1.16K |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 730.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1.19K |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 1.60K |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 424.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 1.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 1.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 109.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 1.04K |
| July 17, 2026 | $8.10 | $8.10 | $8.09 | $8.09 | $8.09 | 533.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.09 | $8.10 | $8.10 | 299.70 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 185.30 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 56.70 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 2.28K |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 693.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 1.31K |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 3.46K |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.10 | $8.10 | — |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1.20K |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 529.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 25.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 307.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | — |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 283.00 |
| July 17, 2026 | $8.11 | $8.12 | $8.11 | $8.12 | $8.12 | 36.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 59.00 |
| July 17, 2026 | $8.10 | $8.12 | $8.10 | $8.12 | $8.12 | 39.30 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 2.08K |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 14.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 118.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 127.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 60.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1.91K |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 128.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1.42K |
| July 17, 2026 | $8.09 | $8.11 | $8.09 | $8.11 | $8.11 | 4.30K |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 81.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 498.00 |
| July 17, 2026 | $8.09 | $8.10 | $8.09 | $8.10 | $8.10 | 99.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 778.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 100.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 22.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 1.21K |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1.07K |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 168.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 842.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.11 | $8.12 | $8.12 | 3.51K |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 884.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 4.38K |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 844.00 |
| July 17, 2026 | $8.11 | $8.12 | $8.11 | $8.11 | $8.11 | 88.24 |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.12 | $8.12 | 285.76 |
| July 17, 2026 | $8.11 | $8.12 | $8.11 | $8.12 | $8.12 | 243.34 |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 132.00 |
| July 17, 2026 | $8.11 | $8.12 | $8.11 | $8.11 | $8.11 | 53.66 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 2.11K |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 53.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 606.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 20.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 248.34 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 2.09K |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 124.34 |
| July 17, 2026 | $8.11 | $8.12 | $8.11 | $8.11 | $8.11 | 161.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 594.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 973.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 25.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 642.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 30.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 126.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.12 | $8.12 | $8.12 | 164.93 |
| July 17, 2026 | $8.12 | $8.13 | $8.12 | $8.12 | $8.12 | 229.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 8.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 783.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 199.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 98.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 4.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 8.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 90.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 152.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 24.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 51.00 |
| July 17, 2026 | $8.14 | $8.15 | $8.13 | $8.14 | $8.14 | 43.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.14 | $8.15 | $8.15 | 97.58 |
| July 17, 2026 | $8.15 | $8.15 | $8.14 | $8.14 | $8.14 | 164.00 |
| July 17, 2026 | $8.14 | $8.15 | $8.14 | $8.15 | $8.15 | 194.42 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 18.00 |
| July 17, 2026 | $8.14 | $8.15 | $8.13 | $8.14 | $8.14 | 33.58 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1.90K |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 424.00 |
| July 17, 2026 | $8.13 | $8.14 | $8.13 | $8.14 | $8.14 | 27.58 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 151.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 25.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 66.00 |
| July 17, 2026 | $8.14 | $8.15 | $8.14 | $8.15 | $8.15 | 169.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1.84K |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 26.58 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 678.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 13.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 630.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.13 | $8.13 | $8.13 | 30.00 |
| July 17, 2026 | $8.14 | $8.15 | $8.14 | $8.14 | $8.14 | 16.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 13.77 |
| July 17, 2026 | $8.15 | $8.15 | $8.14 | $8.14 | $8.14 | 1.41K |
| July 17, 2026 | $8.16 | $8.16 | $8.14 | $8.15 | $8.15 | 80.00 |
| July 17, 2026 | $8.15 | $8.16 | $8.15 | $8.16 | $8.16 | 215.23 |
| July 17, 2026 | $8.15 | $8.16 | $8.15 | $8.16 | $8.16 | 1.00K |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 6.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 100.77 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 810.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 10.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 62.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 453.00 |
| July 17, 2026 | $8.13 | $8.14 | $8.13 | $8.14 | $8.14 | 404.00 |
| July 17, 2026 | $8.12 | $8.13 | $8.12 | $8.13 | $8.13 | 67.77 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 6.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 807.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 100.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1.36K |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 58.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 124.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 647.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 75.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 226.77 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | — |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 401.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | — |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 25.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | — |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 198.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 49.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | — |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 997.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 6.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 787.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 23.23 |
| July 17, 2026 | $8.13 | $8.13 | $8.11 | $8.11 | $8.11 | 73.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1.51K |
| July 17, 2026 | $8.11 | $8.12 | $8.11 | $8.11 | $8.11 | 46.77 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 178.23 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 545.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 517.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 543.00 |
| July 17, 2026 | $8.14 | $8.15 | $8.13 | $8.13 | $8.13 | 355.77 |
| July 17, 2026 | $8.13 | $8.14 | $8.13 | $8.14 | $8.14 | 24.23 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 30.00 |
| July 17, 2026 | $8.13 | $8.14 | $8.13 | $8.14 | $8.14 | 122.77 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1.42K |
| July 17, 2026 | $8.12 | $8.13 | $8.12 | $8.13 | $8.13 | 1.76K |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 987.00 |
| July 17, 2026 | $8.13 | $8.14 | $8.13 | $8.14 | $8.14 | 19.77 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 463.00 |
| July 17, 2026 | $8.13 | $8.14 | $8.13 | $8.14 | $8.14 | 11.31 |
| July 17, 2026 | $8.13 | $8.13 | $8.11 | $8.13 | $8.13 | 33.33 |
| July 17, 2026 | $8.11 | $8.13 | $8.11 | $8.12 | $8.12 | 281.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 877.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 27.67 |
| July 17, 2026 | $8.11 | $8.12 | $8.10 | $8.10 | $8.10 | 25.33 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 977.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 65.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | — |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 54.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 906.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 367.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 141.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.12 | $8.12 | $8.12 | 2.08K |
| July 17, 2026 | $8.14 | $8.14 | $8.13 | $8.14 | $8.14 | 123.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 7.44K |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 579.00 |
| July 17, 2026 | $8.12 | $8.13 | $8.12 | $8.13 | $8.13 | 2.42K |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 947.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 50.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 100.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 23.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.09 | $8.09 | $8.09 | 142.00 |
| July 17, 2026 | $8.10 | $8.11 | $8.10 | $8.11 | $8.11 | 44.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 45.33 |
| July 17, 2026 | $8.11 | $8.11 | $8.09 | $8.10 | $8.10 | 63.00 |
| July 17, 2026 | $8.10 | $8.11 | $8.10 | $8.11 | $8.11 | 26.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1.34K |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 608.00 |
| July 17, 2026 | $8.09 | $8.10 | $8.08 | $8.08 | $8.08 | 550.67 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 2.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1.27K |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 161.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 254.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 915.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 17.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 1.86K |
| July 17, 2026 | $8.08 | $8.08 | $8.07 | $8.07 | $8.07 | 551.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 142.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 13.29 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 100.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.10 | $8.10 | $8.10 | 1.65K |
| July 17, 2026 | $8.12 | $8.13 | $8.10 | $8.13 | $8.13 | 9.95 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 475.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 875.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 409.00 |
| July 17, 2026 | $8.09 | $8.11 | $8.09 | $8.10 | $8.10 | 4.10K |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 575.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.07 | $8.07 | $8.07 | 54.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 221.95 |
| July 17, 2026 | $8.08 | $8.08 | $8.07 | $8.08 | $8.08 | 1.85K |
| July 17, 2026 | $8.08 | $8.10 | $8.08 | $8.08 | $8.08 | 43.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.08 | $8.08 | $8.08 | 2.25K |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 309.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 328.00 |
| July 17, 2026 | $8.07 | $8.09 | $8.07 | $8.09 | $8.09 | 303.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 892.00 |
| July 17, 2026 | $8.07 | $8.10 | $8.07 | $8.08 | $8.08 | 132.95 |
| July 17, 2026 | $8.11 | $8.11 | $8.08 | $8.08 | $8.08 | 229.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.09 | $8.10 | $8.10 | 3.36K |
| July 17, 2026 | $8.11 | $8.11 | $8.09 | $8.09 | $8.09 | 3.66K |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 24.95 |
| July 17, 2026 | $8.12 | $8.13 | $8.12 | $8.13 | $8.13 | 2.50K |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.10 | $8.10 | 77.95 |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.10 | $8.10 | 386.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 60.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.11 | $8.11 | 28.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.10 | $8.10 | $8.10 | 4.62K |
| July 17, 2026 | $8.10 | $8.11 | $8.10 | $8.11 | $8.11 | 3.26K |
| July 17, 2026 | $8.09 | $8.10 | $8.09 | $8.09 | $8.09 | 502.00 |