BP p.l.c.
BP · NYSE
Market closed$41.90$0.820000 (+2.00%)After hours $41.99 · +0.21%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 38.00 |
| July 17, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 38.00 |
| July 17, 2026 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 38.00 |
| July 17, 2026 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 38.00 |
| July 17, 2026 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 1.02K |
| July 17, 2026 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 816.00 |
| July 17, 2026 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 1.29K |
| July 17, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 1.04K |
| July 17, 2026 | $41.96 | $41.97 | $41.96 | $41.97 | $41.97 | 1.01K |
| July 17, 2026 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 1.39K |
| July 17, 2026 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 1.01K |
| July 17, 2026 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 1.01K |
| July 17, 2026 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 1.01K |
| July 17, 2026 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 417.00 |
| July 17, 2026 | $41.80 | $41.88 | $41.80 | $41.88 | $41.88 | 1.45K |
| July 17, 2026 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 1.03K |
| July 17, 2026 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 1.03K |
| July 17, 2026 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 1.39K |
| July 17, 2026 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 148.00 |
| July 17, 2026 | $41.88 | $41.88 | $41.78 | $41.78 | $41.78 | 1.65K |
| July 17, 2026 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 1.56K |
| July 17, 2026 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 1.56K |
| July 17, 2026 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 159.00 |
| July 17, 2026 | $41.89 | $41.90 | $41.89 | $41.90 | $41.90 | 258.00 |
| July 17, 2026 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 542.00 |
| July 17, 2026 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 1.31K |
| July 17, 2026 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 431.00 |
| July 17, 2026 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 431.00 |
| July 17, 2026 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 431.00 |
| July 17, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 431.00 |
| July 17, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 893.00 |
| July 17, 2026 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 1.33K |
| July 17, 2026 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 252.00 |
| July 17, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 109.00 |
| July 17, 2026 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 372.00 |
| July 17, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 1.33K |
| July 17, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 195.00 |
| July 17, 2026 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 10.00 |
| July 17, 2026 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 10.00 |
| July 17, 2026 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 1.41K |
| July 17, 2026 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 1.04K |
| July 17, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 1.04K |
| July 17, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 1.04K |
| July 17, 2026 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 1.04K |
| July 17, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 1.04K |
| July 17, 2026 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 539.00 |
| July 17, 2026 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 1.98K |
| July 17, 2026 | $41.90 | $41.90 | $41.67 | $41.90 | $41.90 | 14.76K |
| July 17, 2026 | $41.68 | $41.84 | $41.68 | $41.84 | $41.84 | 2.09K |
| July 17, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 388.00 |
| July 17, 2026 | $41.91 | $41.91 | $41.90 | $41.90 | $41.90 | 354.54K |
| July 17, 2026 | $41.91 | $41.92 | $41.90 | $41.90 | $41.90 | 227.42K |
| July 17, 2026 | $41.95 | $41.95 | $41.91 | $41.91 | $41.91 | 85.26K |
| July 17, 2026 | $41.94 | $41.96 | $41.93 | $41.96 | $41.96 | 56.49K |
| July 17, 2026 | $41.90 | $41.94 | $41.90 | $41.94 | $41.94 | 63.37K |
| July 17, 2026 | $41.90 | $41.91 | $41.88 | $41.91 | $41.91 | 37.34K |
| July 17, 2026 | $41.89 | $41.92 | $41.89 | $41.89 | $41.89 | 52.08K |
| July 17, 2026 | $41.86 | $41.88 | $41.85 | $41.88 | $41.88 | 39.79K |
| July 17, 2026 | $41.87 | $41.87 | $41.85 | $41.86 | $41.86 | 34.20K |
| July 17, 2026 | $41.86 | $41.88 | $41.86 | $41.86 | $41.86 | 27.06K |
| July 17, 2026 | $41.84 | $41.86 | $41.84 | $41.86 | $41.86 | 38.25K |
| July 17, 2026 | $41.82 | $41.82 | $41.81 | $41.82 | $41.82 | 15.06K |
| July 17, 2026 | $41.83 | $41.84 | $41.83 | $41.83 | $41.83 | 21.65K |
| July 17, 2026 | $41.84 | $41.84 | $41.82 | $41.83 | $41.83 | 14.57K |
| July 17, 2026 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 4.75K |
| July 17, 2026 | $41.82 | $41.84 | $41.82 | $41.84 | $41.84 | 15.78K |
| July 17, 2026 | $41.81 | $41.82 | $41.80 | $41.82 | $41.82 | 10.56K |
| July 17, 2026 | $41.80 | $41.81 | $41.80 | $41.81 | $41.81 | 13.48K |
| July 17, 2026 | $41.84 | $41.84 | $41.80 | $41.81 | $41.81 | 10.30K |
| July 17, 2026 | $41.84 | $41.84 | $41.83 | $41.84 | $41.84 | 10.15K |
| July 17, 2026 | $41.81 | $41.84 | $41.81 | $41.84 | $41.84 | 27.74K |
| July 17, 2026 | $41.79 | $41.81 | $41.78 | $41.81 | $41.81 | 10.55K |
| July 17, 2026 | $41.80 | $41.81 | $41.79 | $41.79 | $41.79 | 12.30K |
| July 17, 2026 | $41.81 | $41.81 | $41.80 | $41.80 | $41.80 | 16.81K |
| July 17, 2026 | $41.80 | $41.81 | $41.80 | $41.81 | $41.81 | 9.19K |
| July 17, 2026 | $41.77 | $41.79 | $41.77 | $41.79 | $41.79 | 9.43K |
| July 17, 2026 | $41.76 | $41.77 | $41.76 | $41.76 | $41.76 | 5.97K |
| July 17, 2026 | $41.74 | $41.75 | $41.74 | $41.75 | $41.75 | 13.67K |
| July 17, 2026 | $41.72 | $41.74 | $41.71 | $41.74 | $41.74 | 16.05K |
| July 17, 2026 | $41.74 | $41.74 | $41.72 | $41.72 | $41.72 | 16.83K |
| July 17, 2026 | $41.76 | $41.76 | $41.74 | $41.74 | $41.74 | 10.05K |
| July 17, 2026 | $41.78 | $41.78 | $41.77 | $41.77 | $41.77 | 8.78K |
| July 17, 2026 | $41.75 | $41.78 | $41.75 | $41.78 | $41.78 | 9.13K |
| July 17, 2026 | $41.75 | $41.75 | $41.74 | $41.75 | $41.75 | 8.12K |
| July 17, 2026 | $41.75 | $41.76 | $41.75 | $41.76 | $41.76 | 9.08K |
| July 17, 2026 | $41.75 | $41.76 | $41.75 | $41.75 | $41.75 | 20.25K |
| July 17, 2026 | $41.75 | $41.77 | $41.75 | $41.75 | $41.75 | 19.04K |
| July 17, 2026 | $41.75 | $41.77 | $41.75 | $41.75 | $41.75 | 4.59K |
| July 17, 2026 | $41.76 | $41.76 | $41.75 | $41.76 | $41.76 | 3.86K |
| July 17, 2026 | $41.77 | $41.77 | $41.76 | $41.76 | $41.76 | 5.84K |
| July 17, 2026 | $41.78 | $41.78 | $41.76 | $41.77 | $41.77 | 7.00K |
| July 17, 2026 | $41.77 | $41.77 | $41.76 | $41.77 | $41.77 | 4.60K |
| July 17, 2026 | $41.77 | $41.77 | $41.76 | $41.77 | $41.77 | 15.62K |
| July 17, 2026 | $41.78 | $41.78 | $41.77 | $41.78 | $41.78 | 1.34K |
| July 17, 2026 | $41.77 | $41.78 | $41.76 | $41.78 | $41.78 | 9.12K |
| July 17, 2026 | $41.77 | $41.79 | $41.77 | $41.77 | $41.77 | 11.48K |
| July 17, 2026 | $41.78 | $41.78 | $41.77 | $41.77 | $41.77 | 1.93K |
| July 17, 2026 | $41.76 | $41.78 | $41.76 | $41.78 | $41.78 | 6.55K |
| July 17, 2026 | $41.77 | $41.78 | $41.76 | $41.76 | $41.76 | 5.76K |
| July 17, 2026 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 7.32K |
| July 17, 2026 | $41.76 | $41.77 | $41.76 | $41.77 | $41.77 | 3.51K |
| July 17, 2026 | $41.76 | $41.76 | $41.75 | $41.76 | $41.76 | 5.09K |
| July 17, 2026 | $41.74 | $41.75 | $41.74 | $41.75 | $41.75 | 3.87K |
| July 17, 2026 | $41.75 | $41.76 | $41.75 | $41.75 | $41.75 | 3.70K |
| July 17, 2026 | $41.73 | $41.76 | $41.73 | $41.75 | $41.75 | 6.45K |
| July 17, 2026 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 6.20K |
| July 17, 2026 | $41.73 | $41.74 | $41.72 | $41.74 | $41.74 | 5.50K |
| July 17, 2026 | $41.74 | $41.75 | $41.73 | $41.73 | $41.73 | 7.05K |
| July 17, 2026 | $41.76 | $41.76 | $41.74 | $41.74 | $41.74 | 4.28K |
| July 17, 2026 | $41.76 | $41.77 | $41.76 | $41.76 | $41.76 | 5.39K |
| July 17, 2026 | $41.78 | $41.78 | $41.76 | $41.76 | $41.76 | 6.33K |
| July 17, 2026 | $41.79 | $41.79 | $41.77 | $41.77 | $41.77 | 3.55K |
| July 17, 2026 | $41.77 | $41.79 | $41.76 | $41.79 | $41.79 | 6.88K |
| July 17, 2026 | $41.77 | $41.77 | $41.76 | $41.77 | $41.77 | 3.48K |
| July 17, 2026 | $41.76 | $41.77 | $41.76 | $41.77 | $41.77 | 8.68K |
| July 17, 2026 | $41.79 | $41.79 | $41.76 | $41.77 | $41.77 | 46.49K |
| July 17, 2026 | $41.77 | $41.79 | $41.77 | $41.79 | $41.79 | 8.37K |
| July 17, 2026 | $41.74 | $41.78 | $41.74 | $41.78 | $41.78 | 8.64K |
| July 17, 2026 | $41.73 | $41.74 | $41.73 | $41.74 | $41.74 | 3.88K |
| July 17, 2026 | $41.73 | $41.74 | $41.73 | $41.74 | $41.74 | 1.47K |
| July 17, 2026 | $41.73 | $41.73 | $41.72 | $41.73 | $41.73 | 5.73K |
| July 17, 2026 | $41.72 | $41.73 | $41.71 | $41.73 | $41.73 | 5.20K |
| July 17, 2026 | $41.74 | $41.74 | $41.72 | $41.72 | $41.72 | 7.74K |
| July 17, 2026 | $41.73 | $41.75 | $41.73 | $41.74 | $41.74 | 8.78K |
| July 17, 2026 | $41.71 | $41.73 | $41.71 | $41.73 | $41.73 | 3.91K |
| July 17, 2026 | $41.72 | $41.72 | $41.71 | $41.71 | $41.71 | 4.82K |
| July 17, 2026 | $41.72 | $41.72 | $41.71 | $41.72 | $41.72 | 7.02K |
| July 17, 2026 | $41.71 | $41.71 | $41.70 | $41.71 | $41.71 | 8.57K |
| July 17, 2026 | $41.72 | $41.72 | $41.70 | $41.71 | $41.71 | 7.60K |
| July 17, 2026 | $41.73 | $41.73 | $41.72 | $41.72 | $41.72 | 6.20K |
| July 17, 2026 | $41.74 | $41.74 | $41.72 | $41.74 | $41.74 | 8.30K |
| July 17, 2026 | $41.75 | $41.75 | $41.73 | $41.74 | $41.74 | 7.99K |
| July 17, 2026 | $41.75 | $41.75 | $41.74 | $41.75 | $41.75 | 3.32K |
| July 17, 2026 | $41.73 | $41.75 | $41.73 | $41.75 | $41.75 | 2.44K |
| July 17, 2026 | $41.72 | $41.73 | $41.72 | $41.73 | $41.73 | 5.00K |
| July 17, 2026 | $41.73 | $41.73 | $41.71 | $41.72 | $41.72 | 4.28K |
| July 17, 2026 | $41.75 | $41.75 | $41.72 | $41.72 | $41.72 | 4.46K |
| July 17, 2026 | $41.75 | $41.76 | $41.75 | $41.76 | $41.76 | 8.24K |
| July 17, 2026 | $41.76 | $41.76 | $41.75 | $41.76 | $41.76 | 4.94K |
| July 17, 2026 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 5.74K |
| July 17, 2026 | $41.74 | $41.76 | $41.74 | $41.76 | $41.76 | 12.95K |
| July 17, 2026 | $41.73 | $41.74 | $41.73 | $41.74 | $41.74 | 3.81K |
| July 17, 2026 | $41.73 | $41.73 | $41.72 | $41.73 | $41.73 | 4.16K |
| July 17, 2026 | $41.74 | $41.75 | $41.74 | $41.75 | $41.75 | 9.70K |
| July 17, 2026 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 2.29K |
| July 17, 2026 | $41.72 | $41.74 | $41.72 | $41.74 | $41.74 | 8.82K |
| July 17, 2026 | $41.71 | $41.73 | $41.71 | $41.73 | $41.73 | 3.78K |
| July 17, 2026 | $41.69 | $41.71 | $41.69 | $41.71 | $41.71 | 5.88K |
| July 17, 2026 | $41.70 | $41.70 | $41.68 | $41.68 | $41.68 | 3.63K |
| July 17, 2026 | $41.68 | $41.70 | $41.68 | $41.70 | $41.70 | 4.94K |
| July 17, 2026 | $41.69 | $41.69 | $41.68 | $41.68 | $41.68 | 3.04K |
| July 17, 2026 | $41.70 | $41.70 | $41.68 | $41.68 | $41.68 | 3.72K |
| July 17, 2026 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 1.66K |
| July 17, 2026 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 2.27K |
| July 17, 2026 | $41.70 | $41.72 | $41.69 | $41.70 | $41.70 | 10.71K |
| July 17, 2026 | $41.68 | $41.71 | $41.68 | $41.70 | $41.70 | 5.69K |
| July 17, 2026 | $41.66 | $41.68 | $41.66 | $41.68 | $41.68 | 3.23K |
| July 17, 2026 | $41.66 | $41.67 | $41.66 | $41.66 | $41.66 | 5.92K |
| July 17, 2026 | $41.65 | $41.66 | $41.65 | $41.66 | $41.66 | 3.56K |
| July 17, 2026 | $41.66 | $41.66 | $41.65 | $41.65 | $41.65 | 1.13K |
| July 17, 2026 | $41.67 | $41.67 | $41.65 | $41.66 | $41.66 | 6.50K |
| July 17, 2026 | $41.66 | $41.67 | $41.66 | $41.67 | $41.67 | 3.05K |
| July 17, 2026 | $41.66 | $41.68 | $41.66 | $41.66 | $41.66 | 5.09K |
| July 17, 2026 | $41.67 | $41.67 | $41.65 | $41.65 | $41.65 | 9.49K |
| July 17, 2026 | $41.65 | $41.68 | $41.65 | $41.67 | $41.67 | 9.01K |
| July 17, 2026 | $41.63 | $41.65 | $41.63 | $41.65 | $41.65 | 3.84K |
| July 17, 2026 | $41.63 | $41.63 | $41.62 | $41.62 | $41.62 | 7.60K |
| July 17, 2026 | $41.63 | $41.65 | $41.63 | $41.64 | $41.64 | 8.39K |
| July 17, 2026 | $41.61 | $41.62 | $41.61 | $41.62 | $41.62 | 2.75K |
| July 17, 2026 | $41.61 | $41.62 | $41.61 | $41.61 | $41.61 | 4.37K |
| July 17, 2026 | $41.62 | $41.62 | $41.61 | $41.62 | $41.62 | 6.24K |
| July 17, 2026 | $41.62 | $41.63 | $41.61 | $41.61 | $41.61 | 3.75K |
| July 17, 2026 | $41.61 | $41.61 | $41.60 | $41.61 | $41.61 | 1.43K |
| July 17, 2026 | $41.60 | $41.61 | $41.60 | $41.61 | $41.61 | 6.27K |
| July 17, 2026 | $41.60 | $41.60 | $41.59 | $41.60 | $41.60 | 2.90K |
| July 17, 2026 | $41.61 | $41.61 | $41.60 | $41.60 | $41.60 | 2.98K |
| July 17, 2026 | $41.61 | $41.63 | $41.61 | $41.63 | $41.63 | 2.41K |
| July 17, 2026 | $41.60 | $41.62 | $41.59 | $41.62 | $41.62 | 3.69K |
| July 17, 2026 | $41.64 | $41.64 | $41.61 | $41.61 | $41.61 | 6.12K |
| July 17, 2026 | $41.64 | $41.65 | $41.64 | $41.64 | $41.64 | 543.00 |
| July 17, 2026 | $41.66 | $41.66 | $41.64 | $41.64 | $41.64 | 2.20K |
| July 17, 2026 | $41.65 | $41.65 | $41.64 | $41.65 | $41.65 | 2.10K |
| July 17, 2026 | $41.64 | $41.66 | $41.64 | $41.65 | $41.65 | 3.89K |
| July 17, 2026 | $41.66 | $41.66 | $41.65 | $41.65 | $41.65 | 2.03K |
| July 17, 2026 | $41.69 | $41.69 | $41.65 | $41.66 | $41.66 | 6.45K |
| July 17, 2026 | $41.70 | $41.70 | $41.69 | $41.70 | $41.70 | 8.66K |
| July 17, 2026 | $41.68 | $41.69 | $41.68 | $41.69 | $41.69 | 9.05K |
| July 17, 2026 | $41.66 | $41.67 | $41.66 | $41.67 | $41.67 | 7.28K |
| July 17, 2026 | $41.64 | $41.65 | $41.63 | $41.65 | $41.65 | 4.66K |
| July 17, 2026 | $41.62 | $41.64 | $41.62 | $41.63 | $41.63 | 1.49K |
| July 17, 2026 | $41.61 | $41.61 | $41.59 | $41.61 | $41.61 | 4.67K |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 712.00 |
| July 17, 2026 | $41.59 | $41.61 | $41.59 | $41.61 | $41.61 | 2.39K |
| July 17, 2026 | $41.61 | $41.61 | $41.59 | $41.59 | $41.59 | 4.12K |
| July 17, 2026 | $41.61 | $41.61 | $41.60 | $41.61 | $41.61 | 7.24K |
| July 17, 2026 | $41.62 | $41.62 | $41.60 | $41.61 | $41.61 | 4.33K |
| July 17, 2026 | $41.64 | $41.65 | $41.63 | $41.63 | $41.63 | 9.06K |
| July 17, 2026 | $41.64 | $41.64 | $41.63 | $41.63 | $41.63 | 5.71K |
| July 17, 2026 | $41.62 | $41.64 | $41.61 | $41.64 | $41.64 | 5.88K |
| July 17, 2026 | $41.62 | $41.64 | $41.62 | $41.63 | $41.63 | 5.37K |
| July 17, 2026 | $41.60 | $41.63 | $41.60 | $41.63 | $41.63 | 1.55K |
| July 17, 2026 | $41.62 | $41.62 | $41.59 | $41.59 | $41.59 | 10.51K |
| July 17, 2026 | $41.60 | $41.61 | $41.60 | $41.61 | $41.61 | 5.74K |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 2.78K |
| July 17, 2026 | $41.60 | $41.61 | $41.59 | $41.60 | $41.60 | 9.09K |
| July 17, 2026 | $41.59 | $41.61 | $41.59 | $41.61 | $41.61 | 3.10K |
| July 17, 2026 | $41.58 | $41.59 | $41.58 | $41.59 | $41.59 | 6.31K |
| July 17, 2026 | $41.59 | $41.59 | $41.58 | $41.58 | $41.58 | 4.25K |
| July 17, 2026 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 1.44K |
| July 17, 2026 | $41.55 | $41.57 | $41.55 | $41.57 | $41.57 | 3.99K |
| July 17, 2026 | $41.54 | $41.55 | $41.54 | $41.55 | $41.55 | 2.68K |
| July 17, 2026 | $41.55 | $41.55 | $41.53 | $41.53 | $41.53 | 4.18K |
| July 17, 2026 | $41.54 | $41.55 | $41.54 | $41.55 | $41.55 | 6.75K |
| July 17, 2026 | $41.52 | $41.54 | $41.52 | $41.54 | $41.54 | 3.62K |
| July 17, 2026 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 2.84K |
| July 17, 2026 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 2.01K |
| July 17, 2026 | $41.52 | $41.52 | $41.51 | $41.51 | $41.51 | 2.96K |
| July 17, 2026 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 4.34K |
| July 17, 2026 | $41.52 | $41.52 | $41.50 | $41.50 | $41.50 | 2.66K |
| July 17, 2026 | $41.51 | $41.52 | $41.51 | $41.51 | $41.51 | 7.75K |
| July 17, 2026 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 1.71K |
| July 17, 2026 | $41.53 | $41.55 | $41.53 | $41.55 | $41.55 | 300.00 |
| July 17, 2026 | $41.52 | $41.53 | $41.52 | $41.53 | $41.53 | 3.63K |
| July 17, 2026 | $41.54 | $41.54 | $41.53 | $41.53 | $41.53 | 1.89K |
| July 17, 2026 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 749.00 |
| July 17, 2026 | $41.56 | $41.56 | $41.54 | $41.54 | $41.54 | 3.45K |
| July 17, 2026 | $41.58 | $41.58 | $41.57 | $41.57 | $41.57 | 4.22K |
| July 17, 2026 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 3.00K |
| July 17, 2026 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 3.54K |
| July 17, 2026 | $41.54 | $41.56 | $41.54 | $41.56 | $41.56 | 2.50K |
| July 17, 2026 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 961.00 |
| July 17, 2026 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 6.79K |
| July 17, 2026 | $41.54 | $41.55 | $41.54 | $41.54 | $41.54 | 3.25K |
| July 17, 2026 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 5.98K |
| July 17, 2026 | $41.53 | $41.54 | $41.53 | $41.54 | $41.54 | 9.04K |
| July 17, 2026 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 4.65K |
| July 17, 2026 | $41.54 | $41.54 | $41.53 | $41.53 | $41.53 | 8.64K |
| July 17, 2026 | $41.52 | $41.53 | $41.52 | $41.53 | $41.53 | 2.02K |
| July 17, 2026 | $41.55 | $41.55 | $41.52 | $41.52 | $41.52 | 4.66K |
| July 17, 2026 | $41.56 | $41.56 | $41.55 | $41.55 | $41.55 | 10.44K |
| July 17, 2026 | $41.54 | $41.55 | $41.54 | $41.55 | $41.55 | 3.87K |
| July 17, 2026 | $41.54 | $41.54 | $41.53 | $41.53 | $41.53 | 2.06K |
| July 17, 2026 | $41.56 | $41.56 | $41.54 | $41.54 | $41.54 | 2.93K |
| July 17, 2026 | $41.53 | $41.54 | $41.53 | $41.54 | $41.54 | 4.60K |
| July 17, 2026 | $41.56 | $41.56 | $41.55 | $41.55 | $41.55 | 4.12K |
| July 17, 2026 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 2.95K |
| July 17, 2026 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 3.22K |
| July 17, 2026 | $41.61 | $41.61 | $41.57 | $41.57 | $41.57 | 24.21K |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 4.06K |
| July 17, 2026 | $41.65 | $41.65 | $41.64 | $41.64 | $41.64 | 34.61K |
| July 17, 2026 | $41.67 | $41.67 | $41.66 | $41.66 | $41.66 | 10.84K |
| July 17, 2026 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 1.85K |
| July 17, 2026 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 1.91K |
| July 17, 2026 | $41.70 | $41.70 | $41.69 | $41.69 | $41.69 | 4.58K |
| July 17, 2026 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 7.91K |
| July 17, 2026 | $41.69 | $41.72 | $41.69 | $41.70 | $41.70 | 9.45K |
| July 17, 2026 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 3.57K |
| July 17, 2026 | $41.67 | $41.67 | $41.66 | $41.66 | $41.66 | 5.69K |
| July 17, 2026 | $41.67 | $41.68 | $41.67 | $41.67 | $41.67 | 5.29K |
| July 17, 2026 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 719.00 |
| July 17, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 2.77K |
| July 17, 2026 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 6.64K |
| July 17, 2026 | $41.69 | $41.70 | $41.69 | $41.70 | $41.70 | 8.54K |
| July 17, 2026 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 9.89K |
| July 17, 2026 | $41.72 | $41.72 | $41.69 | $41.69 | $41.69 | 8.42K |
| July 17, 2026 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 9.36K |
| July 17, 2026 | $41.68 | $41.70 | $41.68 | $41.70 | $41.70 | 3.85K |
| July 17, 2026 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 2.44K |
| July 17, 2026 | $41.66 | $41.67 | $41.66 | $41.67 | $41.67 | 4.34K |
| July 17, 2026 | $41.65 | $41.66 | $41.65 | $41.66 | $41.66 | 2.97K |
| July 17, 2026 | $41.66 | $41.66 | $41.65 | $41.65 | $41.65 | 3.85K |
| July 17, 2026 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 1.81K |
| July 17, 2026 | $41.67 | $41.67 | $41.66 | $41.66 | $41.66 | 3.88K |
| July 17, 2026 | $41.71 | $41.71 | $41.68 | $41.68 | $41.68 | 5.92K |
| July 17, 2026 | $41.69 | $41.70 | $41.69 | $41.70 | $41.70 | 2.62K |
| July 17, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 1.16K |
| July 17, 2026 | $41.67 | $41.67 | $41.65 | $41.65 | $41.65 | 2.06K |
| July 17, 2026 | $41.65 | $41.65 | $41.64 | $41.64 | $41.64 | 2.75K |
| July 17, 2026 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 7.98K |
| July 17, 2026 | $41.65 | $41.66 | $41.65 | $41.66 | $41.66 | 4.36K |
| July 17, 2026 | $41.66 | $41.66 | $41.65 | $41.65 | $41.65 | 2.50K |
| July 17, 2026 | $41.64 | $41.68 | $41.64 | $41.68 | $41.68 | 3.53K |
| July 17, 2026 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 2.19K |
| July 17, 2026 | $41.60 | $41.63 | $41.60 | $41.63 | $41.63 | 2.03K |
| July 17, 2026 | $41.63 | $41.63 | $41.61 | $41.61 | $41.61 | 5.23K |
| July 17, 2026 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 5.30K |
| July 17, 2026 | $41.67 | $41.67 | $41.65 | $41.65 | $41.65 | 3.59K |
| July 17, 2026 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 5.51K |
| July 17, 2026 | $41.66 | $41.68 | $41.66 | $41.68 | $41.68 | 2.74K |
| July 17, 2026 | $41.62 | $41.65 | $41.62 | $41.65 | $41.65 | 11.52K |
| July 17, 2026 | $41.61 | $41.62 | $41.61 | $41.61 | $41.61 | 3.42K |
| July 17, 2026 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 4.03K |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 1.94K |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 3.08K |
| July 17, 2026 | $41.62 | $41.62 | $41.61 | $41.62 | $41.62 | 6.87K |
| July 17, 2026 | $41.62 | $41.62 | $41.61 | $41.61 | $41.61 | 4.49K |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 4.81K |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 4.78K |
| July 17, 2026 | $41.60 | $41.62 | $41.60 | $41.62 | $41.62 | 1.82K |
| July 17, 2026 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 12.63K |