Astrana Health, Inc.
ASTH · NASDAQ
Market closed$44.94$-0.160000 (-0.35%)After hours $45.69 · +1.67%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 125.00 |
| July 17, 2026 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 102.00 |
| July 17, 2026 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 441.00 |
| July 17, 2026 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 811.00 |
| July 17, 2026 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 68.00 |
| July 17, 2026 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 126.67K |
| July 17, 2026 | $44.97 | $44.98 | $44.92 | $44.92 | $44.92 | 25.88K |
| July 17, 2026 | $44.99 | $45.00 | $44.91 | $44.95 | $44.95 | 20.32K |
| July 17, 2026 | $44.88 | $44.96 | $44.84 | $44.96 | $44.96 | 5.22K |
| July 17, 2026 | $44.76 | $44.83 | $44.76 | $44.83 | $44.83 | 2.49K |
| July 17, 2026 | $44.85 | $44.85 | $44.74 | $44.77 | $44.77 | 5.27K |
| July 17, 2026 | $44.70 | $44.76 | $44.51 | $44.76 | $44.76 | 7.73K |
| July 17, 2026 | $44.53 | $44.54 | $44.53 | $44.54 | $44.54 | 537.77 |
| July 17, 2026 | $44.51 | $44.51 | $44.47 | $44.51 | $44.51 | 2.03K |
| July 17, 2026 | $44.53 | $44.56 | $44.53 | $44.56 | $44.56 | 1.04K |
| July 17, 2026 | $44.44 | $44.51 | $44.44 | $44.51 | $44.51 | 1.34K |
| July 17, 2026 | $44.50 | $44.53 | $44.50 | $44.52 | $44.52 | 674.77 |
| July 17, 2026 | $44.55 | $44.55 | $44.43 | $44.45 | $44.45 | 5.54K |
| July 17, 2026 | $44.47 | $44.51 | $44.47 | $44.51 | $44.51 | 918.23 |
| July 17, 2026 | $44.37 | $44.46 | $44.37 | $44.46 | $44.46 | 2.04K |
| July 17, 2026 | $44.40 | $44.44 | $44.39 | $44.39 | $44.39 | 1.22K |
| July 17, 2026 | $44.40 | $44.43 | $44.40 | $44.43 | $44.43 | 1.10K |
| July 17, 2026 | $44.34 | $44.43 | $44.34 | $44.39 | $44.39 | 1.24K |
| July 17, 2026 | $44.25 | $44.30 | $44.25 | $44.30 | $44.30 | 516.00 |
| July 17, 2026 | $44.18 | $44.25 | $44.17 | $44.21 | $44.21 | 1.05K |
| July 17, 2026 | $44.11 | $44.25 | $44.11 | $44.15 | $44.15 | 2.73K |
| July 17, 2026 | $44.11 | $44.16 | $44.08 | $44.11 | $44.11 | 1.88K |
| July 17, 2026 | $44.13 | $44.16 | $44.13 | $44.14 | $44.14 | 4.49K |
| July 17, 2026 | $44.14 | $44.15 | $44.13 | $44.13 | $44.13 | 220.00 |
| July 17, 2026 | $44.14 | $44.17 | $44.11 | $44.17 | $44.17 | 357.82 |
| July 17, 2026 | $44.13 | $44.21 | $44.08 | $44.21 | $44.21 | 3.77K |
| July 17, 2026 | $44.13 | $44.14 | $44.09 | $44.10 | $44.10 | 556.82 |
| July 17, 2026 | $44.28 | $44.28 | $44.10 | $44.15 | $44.15 | 749.18 |
| July 17, 2026 | $44.22 | $44.28 | $44.10 | $44.25 | $44.25 | 3.50K |
| July 17, 2026 | $44.32 | $44.34 | $44.19 | $44.19 | $44.19 | 4.50K |
| July 17, 2026 | $44.42 | $44.42 | $44.37 | $44.37 | $44.37 | 632.00 |
| July 17, 2026 | $44.33 | $44.40 | $44.32 | $44.33 | $44.33 | 802.82 |
| July 17, 2026 | $44.32 | $44.38 | $44.32 | $44.33 | $44.33 | 3.38K |
| July 17, 2026 | $44.28 | $44.28 | $44.27 | $44.27 | $44.27 | 427.00 |
| July 17, 2026 | $44.27 | $44.32 | $44.27 | $44.32 | $44.32 | 52.00 |
| July 17, 2026 | $44.26 | $44.52 | $44.26 | $44.52 | $44.52 | 92.95 |
| July 17, 2026 | $44.60 | $44.60 | $44.26 | $44.26 | $44.26 | 17.97K |
| July 17, 2026 | $44.56 | $44.67 | $44.56 | $44.62 | $44.62 | 1.72K |
| July 17, 2026 | $44.59 | $44.62 | $44.56 | $44.59 | $44.59 | 4.53K |
| July 17, 2026 | $44.41 | $44.52 | $44.37 | $44.52 | $44.52 | 926.00 |
| July 17, 2026 | $44.39 | $44.43 | $44.37 | $44.43 | $44.43 | 340.00 |
| July 17, 2026 | $44.37 | $44.43 | $44.37 | $44.39 | $44.39 | 251.05 |
| July 17, 2026 | $44.34 | $44.43 | $44.34 | $44.38 | $44.38 | 1.54K |
| July 17, 2026 | $44.48 | $44.48 | $44.41 | $44.43 | $44.43 | 200.95 |
| July 17, 2026 | $44.40 | $44.44 | $44.40 | $44.43 | $44.43 | 255.00 |
| July 17, 2026 | $44.44 | $44.44 | $44.42 | $44.44 | $44.44 | 197.00 |
| July 17, 2026 | $44.36 | $44.44 | $44.36 | $44.44 | $44.44 | 1.41K |
| July 17, 2026 | $44.26 | $44.36 | $44.26 | $44.36 | $44.36 | 147.00 |
| July 17, 2026 | $44.32 | $44.36 | $44.20 | $44.33 | $44.33 | 953.05 |
| July 17, 2026 | $44.35 | $44.35 | $44.25 | $44.35 | $44.35 | 2.06K |
| July 17, 2026 | $44.24 | $44.30 | $44.18 | $44.24 | $44.24 | 4.86K |
| July 17, 2026 | $44.31 | $44.37 | $44.31 | $44.31 | $44.31 | 291.95 |
| July 17, 2026 | $44.36 | $44.36 | $44.20 | $44.20 | $44.20 | 306.00 |
| July 17, 2026 | $44.13 | $44.37 | $44.13 | $44.37 | $44.37 | 7.77K |
| July 17, 2026 | $44.20 | $44.20 | $44.19 | $44.19 | $44.19 | 257.00 |
| July 17, 2026 | $44.20 | $44.26 | $44.19 | $44.20 | $44.20 | 1.54K |
| July 17, 2026 | $44.19 | $44.24 | $44.13 | $44.13 | $44.13 | 353.46 |
| July 17, 2026 | $44.09 | $44.24 | $44.09 | $44.24 | $44.24 | 14.00 |
| July 17, 2026 | $43.96 | $44.25 | $43.96 | $44.09 | $44.09 | 3.47K |
| July 17, 2026 | $43.96 | $43.96 | $43.92 | $43.96 | $43.96 | 539.00 |
| July 17, 2026 | $43.91 | $44.00 | $43.91 | $43.96 | $43.96 | 2.01K |
| July 17, 2026 | $43.94 | $43.97 | $43.94 | $43.97 | $43.97 | 34.46 |
| July 17, 2026 | $43.98 | $44.00 | $43.93 | $43.97 | $43.97 | 2.52K |
| July 17, 2026 | $43.94 | $43.98 | $43.94 | $43.98 | $43.98 | 817.00 |
| July 17, 2026 | $43.94 | $43.97 | $43.93 | $43.93 | $43.93 | 197.00 |
| July 17, 2026 | $43.94 | $43.97 | $43.87 | $43.94 | $43.94 | 286.00 |
| July 17, 2026 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 126.81 |
| July 17, 2026 | $43.91 | $43.94 | $43.87 | $43.94 | $43.94 | 702.19 |
| July 17, 2026 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 475.00 |
| July 17, 2026 | $43.91 | $43.94 | $43.91 | $43.94 | $43.94 | 1.88K |
| July 17, 2026 | $43.88 | $43.91 | $43.86 | $43.91 | $43.91 | 309.00 |
| July 17, 2026 | $43.92 | $43.92 | $43.84 | $43.87 | $43.87 | 4.19 |
| July 17, 2026 | $43.84 | $43.86 | $43.83 | $43.84 | $43.84 | 462.81 |
| July 17, 2026 | $43.83 | $43.83 | $43.82 | $43.83 | $43.83 | 18.00 |
| July 17, 2026 | $43.88 | $43.88 | $43.80 | $43.84 | $43.84 | 3.49K |
| July 17, 2026 | $43.85 | $43.88 | $43.83 | $43.83 | $43.83 | 329.81 |
| July 17, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 81.00 |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 57.19 |
| July 17, 2026 | $43.86 | $43.88 | $43.82 | $43.85 | $43.85 | 3.67K |
| July 17, 2026 | $43.86 | $43.86 | $43.82 | $43.85 | $43.85 | 395.00 |
| July 17, 2026 | $43.87 | $43.88 | $43.84 | $43.86 | $43.86 | 38.00 |
| July 17, 2026 | $43.83 | $43.88 | $43.83 | $43.83 | $43.83 | 221.19 |
| July 17, 2026 | $43.86 | $43.87 | $43.86 | $43.86 | $43.86 | 215.00 |
| July 17, 2026 | $43.86 | $43.87 | $43.80 | $43.80 | $43.80 | 701.81 |
| July 17, 2026 | $43.86 | $43.89 | $43.86 | $43.89 | $43.89 | 455.19 |
| July 17, 2026 | $43.83 | $43.86 | $43.83 | $43.86 | $43.86 | 515.00 |
| July 17, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 385.00 |
| July 17, 2026 | $43.81 | $43.83 | $43.81 | $43.83 | $43.83 | 160.00 |
| July 17, 2026 | $43.80 | $43.82 | $43.80 | $43.82 | $43.82 | 470.00 |
| July 17, 2026 | $43.86 | $43.87 | $43.80 | $43.80 | $43.80 | 1.50K |
| July 17, 2026 | $43.82 | $43.86 | $43.82 | $43.86 | $43.86 | 1.50K |
| July 17, 2026 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 216.00 |
| July 17, 2026 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | — |
| July 17, 2026 | $43.84 | $43.84 | $43.79 | $43.79 | $43.79 | 294.00 |
| July 17, 2026 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 0.81 |
| July 17, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 156.19 |
| July 17, 2026 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 138.00 |
| July 17, 2026 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | — |
| July 17, 2026 | $43.75 | $43.82 | $43.74 | $43.82 | $43.82 | 1.18K |
| July 17, 2026 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | — |
| July 17, 2026 | $43.74 | $43.77 | $43.74 | $43.77 | $43.77 | 1.23K |
| July 17, 2026 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 435.00 |
| July 17, 2026 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 169.00 |
| July 17, 2026 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 850.00 |
| July 17, 2026 | $43.79 | $43.79 | $43.75 | $43.75 | $43.75 | — |
| July 17, 2026 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 219.95 |
| July 17, 2026 | $43.80 | $43.80 | $43.79 | $43.79 | $43.79 | 162.00 |
| July 17, 2026 | $43.79 | $43.80 | $43.79 | $43.80 | $43.80 | 688.05 |
| July 17, 2026 | $43.86 | $43.87 | $43.85 | $43.85 | $43.85 | 673.00 |
| July 17, 2026 | $43.89 | $43.90 | $43.88 | $43.88 | $43.88 | 3.39K |
| July 17, 2026 | $43.91 | $43.96 | $43.91 | $43.91 | $43.91 | 1.73K |
| July 17, 2026 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 697.95 |
| July 17, 2026 | $43.91 | $43.91 | $43.90 | $43.90 | $43.90 | 425.05 |
| July 17, 2026 | $43.88 | $43.91 | $43.88 | $43.91 | $43.91 | — |
| July 17, 2026 | $43.88 | $43.95 | $43.85 | $43.95 | $43.95 | 1.09K |
| July 17, 2026 | $43.90 | $43.96 | $43.90 | $43.96 | $43.96 | 373.26 |
| July 17, 2026 | $43.96 | $44.01 | $43.96 | $44.01 | $44.01 | 20.00 |
| July 17, 2026 | $44.04 | $44.04 | $43.95 | $43.97 | $43.97 | 397.41 |
| July 17, 2026 | $44.04 | $44.04 | $43.92 | $43.92 | $43.92 | — |
| July 17, 2026 | $43.99 | $44.04 | $43.98 | $44.04 | $44.04 | 2.06K |
| July 17, 2026 | $43.99 | $44.03 | $43.96 | $43.96 | $43.96 | 582.14 |
| July 17, 2026 | $44.06 | $44.07 | $44.04 | $44.05 | $44.05 | 37.00 |
| July 17, 2026 | $44.04 | $44.06 | $44.04 | $44.06 | $44.06 | 327.00 |
| July 17, 2026 | $44.08 | $44.11 | $44.08 | $44.11 | $44.11 | 20.00 |
| July 17, 2026 | $44.03 | $44.16 | $44.03 | $44.16 | $44.16 | 2.43K |
| July 17, 2026 | $44.11 | $44.12 | $44.06 | $44.12 | $44.12 | 64.00 |
| July 17, 2026 | $44.05 | $44.13 | $44.05 | $44.12 | $44.12 | 454.00 |
| July 17, 2026 | $44.10 | $44.10 | $44.09 | $44.09 | $44.09 | 263.53 |
| July 17, 2026 | $44.10 | $44.14 | $44.07 | $44.14 | $44.14 | 227.71 |
| July 17, 2026 | $44.09 | $44.14 | $44.04 | $44.09 | $44.09 | 1.31K |
| July 17, 2026 | $44.22 | $44.23 | $44.12 | $44.14 | $44.14 | 2.24K |
| July 17, 2026 | $44.22 | $44.23 | $44.19 | $44.23 | $44.23 | 298.90 |
| July 17, 2026 | $44.22 | $44.28 | $44.22 | $44.22 | $44.22 | 192.00 |
| July 17, 2026 | $44.17 | $44.26 | $44.17 | $44.22 | $44.22 | 349.00 |
| July 17, 2026 | $44.17 | $44.24 | $44.16 | $44.22 | $44.22 | 528.00 |
| July 17, 2026 | $44.23 | $44.23 | $44.22 | $44.22 | $44.22 | 214.10 |
| July 17, 2026 | $44.27 | $44.29 | $44.20 | $44.20 | $44.20 | 1.25K |
| July 17, 2026 | $44.06 | $44.26 | $44.06 | $44.26 | $44.26 | 11.53K |
| July 17, 2026 | $44.07 | $44.07 | $44.03 | $44.03 | $44.03 | 123.67 |
| July 17, 2026 | $44.01 | $44.03 | $44.01 | $44.02 | $44.02 | 283.00 |
| July 17, 2026 | $43.96 | $44.01 | $43.96 | $43.99 | $43.99 | 84.33 |
| July 17, 2026 | $44.01 | $44.01 | $43.96 | $44.00 | $44.00 | 62.00 |
| July 17, 2026 | $43.99 | $44.02 | $43.98 | $43.98 | $43.98 | 610.00 |
| July 17, 2026 | $44.00 | $44.00 | $43.97 | $43.97 | $43.97 | 24.67 |
| July 17, 2026 | $44.14 | $44.14 | $43.97 | $43.97 | $43.97 | 3.91K |
| July 17, 2026 | $44.10 | $44.10 | $44.06 | $44.06 | $44.06 | 15.67 |
| July 17, 2026 | $44.05 | $44.08 | $44.05 | $44.08 | $44.08 | 174.00 |
| July 17, 2026 | $44.07 | $44.07 | $44.06 | $44.06 | $44.06 | 91.33 |
| July 17, 2026 | $44.11 | $44.11 | $44.04 | $44.05 | $44.05 | 1.15K |
| July 17, 2026 | $44.02 | $44.08 | $44.02 | $44.08 | $44.08 | 828.00 |
| July 17, 2026 | $44.01 | $44.01 | $43.97 | $43.97 | $43.97 | 76.00 |
| July 17, 2026 | $43.90 | $44.04 | $43.90 | $43.97 | $43.97 | 523.33 |
| July 17, 2026 | $44.00 | $44.00 | $43.94 | $43.94 | $43.94 | 830.00 |
| July 17, 2026 | $43.88 | $43.93 | $43.76 | $43.83 | $43.83 | 397.00 |
| July 17, 2026 | $43.81 | $43.89 | $43.75 | $43.75 | $43.75 | 2.00K |
| July 17, 2026 | $43.74 | $43.81 | $43.72 | $43.81 | $43.81 | 497.33 |
| July 17, 2026 | $43.74 | $43.79 | $43.72 | $43.74 | $43.74 | 3.67K |
| July 17, 2026 | $43.70 | $43.74 | $43.70 | $43.74 | $43.74 | 347.89 |
| July 17, 2026 | $43.72 | $43.72 | $43.67 | $43.70 | $43.70 | 419.00 |
| July 17, 2026 | $43.68 | $43.68 | $43.67 | $43.68 | $43.68 | 140.78 |
| July 17, 2026 | $43.67 | $43.67 | $43.64 | $43.67 | $43.67 | 439.00 |
| July 17, 2026 | $43.67 | $43.68 | $43.64 | $43.67 | $43.67 | 190.00 |
| July 17, 2026 | $43.69 | $43.69 | $43.67 | $43.68 | $43.68 | — |
| July 17, 2026 | $43.70 | $43.73 | $43.68 | $43.70 | $43.70 | 896.22 |
| July 17, 2026 | $43.70 | $43.71 | $43.67 | $43.67 | $43.67 | 1.40K |
| July 17, 2026 | $43.72 | $43.76 | $43.72 | $43.72 | $43.72 | 634.00 |
| July 17, 2026 | $43.72 | $43.74 | $43.72 | $43.74 | $43.74 | 353.78 |
| July 17, 2026 | $43.80 | $43.80 | $43.69 | $43.72 | $43.72 | 1.47K |
| July 17, 2026 | $43.83 | $43.83 | $43.74 | $43.76 | $43.76 | 488.00 |
| July 17, 2026 | $43.76 | $43.80 | $43.76 | $43.76 | $43.76 | 53.22 |
| July 17, 2026 | $43.72 | $43.79 | $43.72 | $43.79 | $43.79 | 632.00 |
| July 17, 2026 | $43.80 | $43.84 | $43.77 | $43.77 | $43.77 | 141.00 |
| July 17, 2026 | $43.78 | $43.84 | $43.74 | $43.77 | $43.77 | 1.29K |
| July 17, 2026 | $43.78 | $43.84 | $43.78 | $43.81 | $43.81 | 178.00 |
| July 17, 2026 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 100.00 |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 610.22 |
| July 17, 2026 | $43.85 | $43.85 | $43.79 | $43.79 | $43.79 | 1.00 |
| July 17, 2026 | $43.82 | $43.84 | $43.82 | $43.84 | $43.84 | 33.00 |
| July 17, 2026 | $43.90 | $43.90 | $43.78 | $43.78 | $43.78 | 6.09K |
| July 17, 2026 | $43.86 | $43.90 | $43.85 | $43.90 | $43.90 | 11.00 |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 846.00 |
| July 17, 2026 | $43.84 | $43.89 | $43.84 | $43.87 | $43.87 | 91.78 |
| July 17, 2026 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 377.00 |
| July 17, 2026 | $43.81 | $43.88 | $43.81 | $43.88 | $43.88 | 872.00 |
| July 17, 2026 | $43.83 | $43.87 | $43.82 | $43.84 | $43.84 | 134.07 |
| July 17, 2026 | $43.83 | $43.83 | $43.81 | $43.81 | $43.81 | 45.71 |
| July 17, 2026 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 966.00 |
| July 17, 2026 | $43.84 | $43.84 | $43.80 | $43.80 | $43.80 | 959.00 |
| July 17, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 775.00 |
| July 17, 2026 | $43.86 | $43.86 | $43.85 | $43.85 | $43.85 | 560.00 |
| July 17, 2026 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 985.00 |
| July 17, 2026 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 25.00 |
| July 17, 2026 | $43.81 | $43.81 | $43.78 | $43.78 | $43.78 | 2.00 |
| July 17, 2026 | $43.77 | $43.79 | $43.77 | $43.79 | $43.79 | 254.00 |
| July 17, 2026 | $43.86 | $43.86 | $43.74 | $43.74 | $43.74 | 3.15K |
| July 17, 2026 | $43.81 | $43.81 | $43.79 | $43.79 | $43.79 | 2.49K |
| July 17, 2026 | $43.80 | $43.80 | $43.76 | $43.76 | $43.76 | 205.00 |
| July 17, 2026 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | — |
| July 17, 2026 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 553.00 |
| July 17, 2026 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 105.00 |
| July 17, 2026 | $43.79 | $43.88 | $43.79 | $43.88 | $43.88 | 356.00 |
| July 17, 2026 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 266.00 |
| July 17, 2026 | $43.79 | $43.79 | $43.69 | $43.69 | $43.69 | 755.00 |
| July 17, 2026 | $43.76 | $43.79 | $43.76 | $43.79 | $43.79 | 472.00 |
| July 17, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 10.00 |
| July 17, 2026 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 39.00 |
| July 17, 2026 | $43.85 | $43.86 | $43.85 | $43.86 | $43.86 | 792.00 |
| July 17, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | — |
| July 17, 2026 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 564.00 |
| July 17, 2026 | $43.76 | $43.76 | $43.58 | $43.68 | $43.68 | 306.43 |
| July 17, 2026 | $43.67 | $43.67 | $43.58 | $43.58 | $43.58 | 91.57 |
| July 17, 2026 | $43.63 | $43.69 | $43.61 | $43.69 | $43.69 | 111.43 |
| July 17, 2026 | $43.61 | $43.61 | $43.56 | $43.57 | $43.57 | 1.06K |
| July 17, 2026 | $43.66 | $43.68 | $43.59 | $43.61 | $43.61 | 248.57 |
| July 17, 2026 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 100.00 |
| July 17, 2026 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 1.63K |
| July 17, 2026 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 866.00 |
| July 17, 2026 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 304.00 |
| July 17, 2026 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 453.00 |
| July 17, 2026 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 800.00 |
| July 17, 2026 | $43.57 | $43.58 | $43.57 | $43.58 | $43.58 | 2.12K |
| July 17, 2026 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 571.00 |
| July 17, 2026 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 20.00 |
| July 17, 2026 | $43.44 | $43.45 | $43.40 | $43.42 | $43.42 | 266.00 |
| July 17, 2026 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 3.25K |
| July 17, 2026 | $43.44 | $43.47 | $43.44 | $43.47 | $43.47 | 507.00 |
| July 17, 2026 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 1.00 |
| July 17, 2026 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 3.21K |
| July 17, 2026 | $43.38 | $43.38 | $43.36 | $43.36 | $43.36 | 8.00 |
| July 17, 2026 | $43.40 | $43.42 | $43.40 | $43.41 | $43.41 | 1.10K |
| July 17, 2026 | $43.34 | $43.34 | $43.30 | $43.30 | $43.30 | 69.00 |
| July 17, 2026 | $43.35 | $43.37 | $43.35 | $43.37 | $43.37 | 1.00K |
| July 17, 2026 | $43.36 | $43.36 | $43.26 | $43.26 | $43.26 | 31.58 |
| July 17, 2026 | $43.11 | $43.29 | $43.11 | $43.28 | $43.28 | 99.00 |
| July 17, 2026 | $43.26 | $43.27 | $43.11 | $43.22 | $43.22 | 899.00 |
| July 17, 2026 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 931.00 |
| July 17, 2026 | $43.54 | $43.54 | $43.31 | $43.32 | $43.32 | 5.95K |
| July 17, 2026 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 80.00 |
| July 17, 2026 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 1.20K |
| July 17, 2026 | $43.62 | $43.62 | $43.60 | $43.62 | $43.62 | 61.00 |
| July 17, 2026 | $43.57 | $43.62 | $43.57 | $43.62 | $43.62 | 682.00 |
| July 17, 2026 | $43.60 | $43.61 | $43.58 | $43.58 | $43.58 | 2.01K |
| July 17, 2026 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 1.86K |
| July 17, 2026 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 698.00 |
| July 17, 2026 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 195.00 |
| July 17, 2026 | $43.60 | $43.64 | $43.53 | $43.60 | $43.60 | 64.00 |
| July 17, 2026 | $43.60 | $43.65 | $43.60 | $43.65 | $43.65 | 63.59 |
| July 17, 2026 | $43.46 | $43.60 | $43.46 | $43.60 | $43.60 | 2.89K |
| July 17, 2026 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 461.00 |
| July 17, 2026 | $43.51 | $43.52 | $43.51 | $43.51 | $43.51 | 95.00 |
| July 17, 2026 | $43.52 | $43.52 | $43.48 | $43.51 | $43.51 | 219.34 |
| July 17, 2026 | $43.45 | $43.46 | $43.42 | $43.46 | $43.46 | 1.75K |
| July 17, 2026 | $43.54 | $43.54 | $43.53 | $43.53 | $43.53 | 1.47K |
| July 17, 2026 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 2.31K |
| July 17, 2026 | $43.70 | $43.70 | $43.55 | $43.55 | $43.55 | 1.32K |
| July 17, 2026 | $43.68 | $43.68 | $43.68 | $43.68 | $43.68 | 11.00 |
| July 17, 2026 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 1.50K |
| July 17, 2026 | $43.51 | $43.66 | $43.51 | $43.66 | $43.66 | 3.05K |
| July 17, 2026 | $43.41 | $43.44 | $43.41 | $43.44 | $43.44 | 430.00 |
| July 17, 2026 | $43.39 | $43.39 | $43.38 | $43.38 | $43.38 | 366.00 |
| July 17, 2026 | $43.49 | $43.53 | $43.40 | $43.40 | $43.40 | 4.88K |
| July 17, 2026 | $43.53 | $43.53 | $43.37 | $43.42 | $43.42 | 744.00 |
| July 17, 2026 | $43.64 | $43.64 | $43.55 | $43.55 | $43.55 | 963.00 |
| July 17, 2026 | $43.66 | $43.68 | $43.66 | $43.68 | $43.68 | 508.00 |
| July 17, 2026 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 12.00 |
| July 17, 2026 | $43.67 | $43.69 | $43.66 | $43.66 | $43.66 | 600.00 |
| July 17, 2026 | $43.80 | $43.80 | $43.69 | $43.69 | $43.69 | 4.03K |
| July 17, 2026 | $43.86 | $43.86 | $43.84 | $43.84 | $43.84 | 1.87K |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 268.00 |
| July 17, 2026 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 1.11K |
| July 17, 2026 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 263.00 |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 866.00 |
| July 17, 2026 | $43.79 | $43.84 | $43.79 | $43.84 | $43.84 | 874.00 |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 267.00 |
| July 17, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 23.38 |
| July 17, 2026 | $43.74 | $43.78 | $43.74 | $43.74 | $43.74 | 941.00 |
| July 17, 2026 | $43.75 | $43.80 | $43.75 | $43.80 | $43.80 | 740.00 |
| July 17, 2026 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 1.32K |
| July 17, 2026 | $43.97 | $43.97 | $43.84 | $43.84 | $43.84 | 2.94K |
| July 17, 2026 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 4.86K |
| July 17, 2026 | $43.79 | $43.91 | $43.79 | $43.91 | $43.91 | 2.56K |
| July 17, 2026 | $43.81 | $43.81 | $43.74 | $43.74 | $43.74 | 2.07K |
| July 17, 2026 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 741.00 |
| July 17, 2026 | $43.87 | $43.87 | $43.85 | $43.85 | $43.85 | 314.00 |
| July 17, 2026 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 625.00 |
| July 17, 2026 | $43.87 | $43.87 | $43.86 | $43.86 | $43.86 | 667.00 |
| July 17, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 264.00 |
| July 17, 2026 | $43.87 | $43.88 | $43.80 | $43.80 | $43.80 | 899.00 |
| July 17, 2026 | $44.03 | $44.03 | $43.84 | $43.85 | $43.85 | 4.21K |
| July 17, 2026 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 1.00 |
| July 17, 2026 | $44.00 | $44.02 | $43.99 | $44.02 | $44.02 | 1.10K |
| July 17, 2026 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 200.00 |
| July 17, 2026 | $43.98 | $43.98 | $43.96 | $43.96 | $43.96 | 3.24K |
| July 17, 2026 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 5.00 |
| July 17, 2026 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 197.00 |