The Carlyle Group Inc.
CG · NASDAQ
Market closed$46.07$-0.560000 (-1.20%)After hours $46.07 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 73.00 |
| July 17, 2026 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 73.00 |
| July 17, 2026 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 73.00 |
| July 17, 2026 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 226.00 |
| July 17, 2026 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 153.00 |
| July 17, 2026 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 1.64K |
| July 17, 2026 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 276.16K |
| July 17, 2026 | $46.13 | $46.14 | $46.05 | $46.07 | $46.07 | 108.51K |
| July 17, 2026 | $46.09 | $46.12 | $46.09 | $46.11 | $46.11 | 40.51K |
| July 17, 2026 | $46.13 | $46.14 | $46.07 | $46.08 | $46.08 | 31.81K |
| July 17, 2026 | $46.06 | $46.13 | $46.06 | $46.13 | $46.13 | 15.78K |
| July 17, 2026 | $46.10 | $46.10 | $46.06 | $46.06 | $46.06 | 27.88K |
| July 17, 2026 | $46.07 | $46.07 | $46.05 | $46.06 | $46.06 | 17.08K |
| July 17, 2026 | $46.10 | $46.10 | $46.04 | $46.05 | $46.05 | 15.61K |
| July 17, 2026 | $46.14 | $46.15 | $46.10 | $46.10 | $46.10 | 11.49K |
| July 17, 2026 | $46.09 | $46.19 | $46.09 | $46.17 | $46.17 | 13.96K |
| July 17, 2026 | $46.10 | $46.12 | $46.08 | $46.09 | $46.09 | 11.66K |
| July 17, 2026 | $46.12 | $46.13 | $46.07 | $46.07 | $46.07 | 10.90K |
| July 17, 2026 | $46.13 | $46.13 | $46.10 | $46.12 | $46.12 | 9.41K |
| July 17, 2026 | $46.08 | $46.11 | $46.08 | $46.11 | $46.11 | 4.67K |
| July 17, 2026 | $46.08 | $46.09 | $46.06 | $46.07 | $46.07 | 8.95K |
| July 17, 2026 | $46.01 | $46.09 | $46.01 | $46.09 | $46.09 | 10.89K |
| July 17, 2026 | $45.99 | $46.00 | $45.98 | $46.00 | $46.00 | 9.87K |
| July 17, 2026 | $45.97 | $45.99 | $45.97 | $45.98 | $45.98 | 8.41K |
| July 17, 2026 | $45.98 | $45.99 | $45.96 | $45.97 | $45.97 | 8.91K |
| July 17, 2026 | $45.91 | $45.99 | $45.91 | $45.99 | $45.99 | 7.11K |
| July 17, 2026 | $45.91 | $45.93 | $45.91 | $45.91 | $45.91 | 9.97K |
| July 17, 2026 | $45.90 | $45.91 | $45.90 | $45.91 | $45.91 | 1.84K |
| July 17, 2026 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 1.77K |
| July 17, 2026 | $45.95 | $45.95 | $45.90 | $45.90 | $45.90 | 6.55K |
| July 17, 2026 | $45.90 | $45.94 | $45.90 | $45.93 | $45.93 | 4.77K |
| July 17, 2026 | $45.90 | $45.92 | $45.88 | $45.90 | $45.90 | 5.29K |
| July 17, 2026 | $45.86 | $45.89 | $45.85 | $45.88 | $45.88 | 3.91K |
| July 17, 2026 | $45.87 | $45.96 | $45.87 | $45.96 | $45.96 | 2.72K |
| July 17, 2026 | $45.96 | $45.96 | $45.87 | $45.87 | $45.87 | 6.79K |
| July 17, 2026 | $45.99 | $45.99 | $45.96 | $45.96 | $45.96 | 6.01K |
| July 17, 2026 | $46.00 | $46.02 | $45.99 | $45.99 | $45.99 | 4.95K |
| July 17, 2026 | $46.01 | $46.01 | $45.98 | $45.98 | $45.98 | 4.22K |
| July 17, 2026 | $45.98 | $46.01 | $45.98 | $46.01 | $46.01 | 3.38K |
| July 17, 2026 | $46.01 | $46.01 | $45.98 | $45.98 | $45.98 | 6.80K |
| July 17, 2026 | $46.00 | $46.02 | $46.00 | $46.01 | $46.01 | 1.77K |
| July 17, 2026 | $45.96 | $46.00 | $45.96 | $46.00 | $46.00 | 2.94K |
| July 17, 2026 | $45.96 | $45.96 | $45.94 | $45.95 | $45.95 | 1.86K |
| July 17, 2026 | $45.96 | $45.99 | $45.95 | $45.99 | $45.99 | 2.82K |
| July 17, 2026 | $45.96 | $46.00 | $45.96 | $45.98 | $45.98 | 3.57K |
| July 17, 2026 | $45.97 | $46.03 | $45.97 | $45.98 | $45.98 | 3.59K |
| July 17, 2026 | $46.00 | $46.01 | $45.99 | $46.00 | $46.00 | 3.39K |
| July 17, 2026 | $46.03 | $46.04 | $46.01 | $46.03 | $46.03 | 2.62K |
| July 17, 2026 | $46.06 | $46.08 | $46.03 | $46.03 | $46.03 | 5.27K |
| July 17, 2026 | $46.02 | $46.06 | $46.02 | $46.06 | $46.06 | 3.72K |
| July 17, 2026 | $45.97 | $46.04 | $45.97 | $46.02 | $46.02 | 3.87K |
| July 17, 2026 | $45.93 | $45.95 | $45.93 | $45.95 | $45.95 | 3.50K |
| July 17, 2026 | $45.95 | $45.95 | $45.93 | $45.93 | $45.93 | 4.77K |
| July 17, 2026 | $45.94 | $45.95 | $45.93 | $45.95 | $45.95 | 2.10K |
| July 17, 2026 | $45.94 | $45.95 | $45.93 | $45.95 | $45.95 | 1.88K |
| July 17, 2026 | $45.95 | $45.95 | $45.93 | $45.93 | $45.93 | 3.07K |
| July 17, 2026 | $45.97 | $46.00 | $45.93 | $45.95 | $45.95 | 3.94K |
| July 17, 2026 | $45.98 | $46.00 | $45.97 | $45.97 | $45.97 | 1.75K |
| July 17, 2026 | $46.01 | $46.01 | $45.97 | $45.97 | $45.97 | 2.57K |
| July 17, 2026 | $46.01 | $46.02 | $45.99 | $46.01 | $46.01 | 3.01K |
| July 17, 2026 | $45.98 | $46.01 | $45.98 | $46.00 | $46.00 | 3.07K |
| July 17, 2026 | $46.00 | $46.00 | $45.98 | $45.98 | $45.98 | 4.04K |
| July 17, 2026 | $46.00 | $46.01 | $46.00 | $46.00 | $46.00 | 1.82K |
| July 17, 2026 | $45.99 | $46.01 | $45.99 | $46.00 | $46.00 | 3.17K |
| July 17, 2026 | $45.99 | $46.01 | $45.97 | $45.99 | $45.99 | 2.26K |
| July 17, 2026 | $46.00 | $46.02 | $45.99 | $45.99 | $45.99 | 4.59K |
| July 17, 2026 | $45.98 | $46.00 | $45.98 | $46.00 | $46.00 | 5.46K |
| July 17, 2026 | $46.02 | $46.02 | $45.99 | $45.99 | $45.99 | 3.06K |
| July 17, 2026 | $45.99 | $46.01 | $45.99 | $46.01 | $46.01 | 2.99K |
| July 17, 2026 | $45.96 | $45.99 | $45.96 | $45.99 | $45.99 | 5.35K |
| July 17, 2026 | $45.97 | $45.97 | $45.92 | $45.96 | $45.96 | 2.24K |
| July 17, 2026 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 1.11K |
| July 17, 2026 | $45.91 | $45.95 | $45.91 | $45.95 | $45.95 | 1.74K |
| July 17, 2026 | $45.90 | $45.93 | $45.90 | $45.91 | $45.91 | 4.14K |
| July 17, 2026 | $45.90 | $45.90 | $45.89 | $45.90 | $45.90 | 6.54K |
| July 17, 2026 | $45.96 | $45.96 | $45.92 | $45.92 | $45.92 | 4.14K |
| July 17, 2026 | $45.95 | $45.97 | $45.94 | $45.96 | $45.96 | 3.43K |
| July 17, 2026 | $45.97 | $45.98 | $45.91 | $45.94 | $45.94 | 1.63K |
| July 17, 2026 | $45.96 | $45.98 | $45.90 | $45.97 | $45.97 | 3.43K |
| July 17, 2026 | $45.95 | $45.98 | $45.95 | $45.96 | $45.96 | 3.02K |
| July 17, 2026 | $45.90 | $45.96 | $45.90 | $45.95 | $45.95 | 3.91K |
| July 17, 2026 | $45.90 | $45.92 | $45.89 | $45.92 | $45.92 | 1.52K |
| July 17, 2026 | $45.88 | $45.90 | $45.88 | $45.89 | $45.89 | 1.60K |
| July 17, 2026 | $45.87 | $45.89 | $45.87 | $45.88 | $45.88 | 2.21K |
| July 17, 2026 | $45.90 | $45.91 | $45.87 | $45.87 | $45.87 | 1.24K |
| July 17, 2026 | $45.88 | $45.92 | $45.86 | $45.88 | $45.88 | 2.48K |
| July 17, 2026 | $45.89 | $45.90 | $45.86 | $45.86 | $45.86 | 4.11K |
| July 17, 2026 | $45.90 | $45.90 | $45.88 | $45.89 | $45.89 | 3.16K |
| July 17, 2026 | $45.89 | $45.89 | $45.87 | $45.88 | $45.88 | 2.20K |
| July 17, 2026 | $45.92 | $45.93 | $45.89 | $45.89 | $45.89 | 3.24K |
| July 17, 2026 | $45.92 | $45.93 | $45.92 | $45.93 | $45.93 | 2.94K |
| July 17, 2026 | $45.96 | $45.96 | $45.92 | $45.92 | $45.92 | 1.44K |
| July 17, 2026 | $45.94 | $45.98 | $45.93 | $45.98 | $45.98 | 2.26K |
| July 17, 2026 | $45.97 | $45.97 | $45.93 | $45.93 | $45.93 | 2.39K |
| July 17, 2026 | $45.98 | $45.98 | $45.95 | $45.95 | $45.95 | 3.29K |
| July 17, 2026 | $45.96 | $45.98 | $45.96 | $45.98 | $45.98 | 2.64K |
| July 17, 2026 | $45.90 | $45.97 | $45.90 | $45.97 | $45.97 | 2.38K |
| July 17, 2026 | $45.95 | $45.98 | $45.93 | $45.93 | $45.93 | 4.35K |
| July 17, 2026 | $45.93 | $45.95 | $45.93 | $45.95 | $45.95 | 3.97K |
| July 17, 2026 | $45.94 | $45.94 | $45.93 | $45.93 | $45.93 | 2.19K |
| July 17, 2026 | $45.94 | $45.94 | $45.93 | $45.93 | $45.93 | 1.52K |
| July 17, 2026 | $45.96 | $45.96 | $45.94 | $45.94 | $45.94 | 2.84K |
| July 17, 2026 | $45.97 | $45.98 | $45.96 | $45.96 | $45.96 | 1.61K |
| July 17, 2026 | $45.97 | $45.97 | $45.95 | $45.97 | $45.97 | 2.71K |
| July 17, 2026 | $46.00 | $46.01 | $45.98 | $45.98 | $45.98 | 2.31K |
| July 17, 2026 | $46.02 | $46.03 | $46.00 | $46.00 | $46.00 | 2.52K |
| July 17, 2026 | $46.03 | $46.03 | $46.01 | $46.02 | $46.02 | 738.00 |
| July 17, 2026 | $46.02 | $46.03 | $46.01 | $46.03 | $46.03 | 2.50K |
| July 17, 2026 | $46.05 | $46.05 | $46.04 | $46.04 | $46.04 | 2.32K |
| July 17, 2026 | $46.06 | $46.06 | $46.05 | $46.05 | $46.05 | 1.28K |
| July 17, 2026 | $46.04 | $46.05 | $46.04 | $46.05 | $46.05 | 2.23K |
| July 17, 2026 | $46.06 | $46.06 | $46.03 | $46.04 | $46.04 | 3.45K |
| July 17, 2026 | $46.07 | $46.07 | $46.06 | $46.06 | $46.06 | 1.87K |
| July 17, 2026 | $46.09 | $46.10 | $46.07 | $46.07 | $46.07 | 2.64K |
| July 17, 2026 | $46.07 | $46.09 | $46.07 | $46.09 | $46.09 | 2.44K |
| July 17, 2026 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 585.00 |
| July 17, 2026 | $46.08 | $46.12 | $46.08 | $46.08 | $46.08 | 3.47K |
| July 17, 2026 | $46.08 | $46.08 | $46.06 | $46.07 | $46.07 | 1.14K |
| July 17, 2026 | $46.03 | $46.06 | $46.03 | $46.06 | $46.06 | 1.34K |
| July 17, 2026 | $46.01 | $46.02 | $45.99 | $46.02 | $46.02 | 4.84K |
| July 17, 2026 | $46.05 | $46.05 | $46.00 | $46.01 | $46.01 | 5.03K |
| July 17, 2026 | $46.07 | $46.10 | $46.04 | $46.05 | $46.05 | 3.12K |
| July 17, 2026 | $46.12 | $46.12 | $46.08 | $46.08 | $46.08 | 2.95K |
| July 17, 2026 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 981.00 |
| July 17, 2026 | $46.10 | $46.12 | $46.10 | $46.12 | $46.12 | 2.75K |
| July 17, 2026 | $46.08 | $46.10 | $46.08 | $46.10 | $46.10 | 2.95K |
| July 17, 2026 | $46.11 | $46.16 | $46.08 | $46.08 | $46.08 | 3.04K |
| July 17, 2026 | $46.13 | $46.16 | $46.10 | $46.10 | $46.10 | 1.14K |
| July 17, 2026 | $46.16 | $46.17 | $46.13 | $46.13 | $46.13 | 1.65K |
| July 17, 2026 | $46.13 | $46.17 | $46.13 | $46.16 | $46.16 | 6.31K |
| July 17, 2026 | $46.15 | $46.17 | $46.14 | $46.14 | $46.14 | 380.48 |
| July 17, 2026 | $46.15 | $46.16 | $46.14 | $46.14 | $46.14 | 4.16K |
| July 17, 2026 | $46.19 | $46.20 | $46.16 | $46.16 | $46.16 | 3.06K |
| July 17, 2026 | $46.18 | $46.18 | $46.17 | $46.18 | $46.18 | 1.89K |
| July 17, 2026 | $46.19 | $46.19 | $46.18 | $46.18 | $46.18 | 1.57K |
| July 17, 2026 | $46.21 | $46.21 | $46.18 | $46.19 | $46.19 | 1.07K |
| July 17, 2026 | $46.22 | $46.22 | $46.20 | $46.20 | $46.20 | 2.27K |
| July 17, 2026 | $46.21 | $46.22 | $46.21 | $46.21 | $46.21 | 2.17K |
| July 17, 2026 | $46.20 | $46.22 | $46.20 | $46.22 | $46.22 | 2.51K |
| July 17, 2026 | $46.21 | $46.21 | $46.18 | $46.19 | $46.19 | 1.08K |
| July 17, 2026 | $46.17 | $46.19 | $46.16 | $46.18 | $46.18 | 2.35K |
| July 17, 2026 | $46.17 | $46.19 | $46.17 | $46.19 | $46.19 | 3.37K |
| July 17, 2026 | $46.18 | $46.19 | $46.17 | $46.17 | $46.17 | 3.24K |
| July 17, 2026 | $46.20 | $46.25 | $46.20 | $46.20 | $46.20 | 1.88K |
| July 17, 2026 | $46.20 | $46.23 | $46.18 | $46.18 | $46.18 | 2.39K |
| July 17, 2026 | $46.20 | $46.21 | $46.19 | $46.21 | $46.21 | 5.82K |
| July 17, 2026 | $46.24 | $46.26 | $46.22 | $46.22 | $46.22 | 3.08K |
| July 17, 2026 | $46.28 | $46.28 | $46.25 | $46.25 | $46.25 | 2.97K |
| July 17, 2026 | $46.26 | $46.29 | $46.26 | $46.28 | $46.28 | 1.89K |
| July 17, 2026 | $46.26 | $46.29 | $46.26 | $46.28 | $46.28 | 1.31K |
| July 17, 2026 | $46.32 | $46.32 | $46.26 | $46.26 | $46.26 | 2.54K |
| July 17, 2026 | $46.33 | $46.34 | $46.28 | $46.28 | $46.28 | 4.13K |
| July 17, 2026 | $46.33 | $46.34 | $46.32 | $46.32 | $46.32 | 1.54K |
| July 17, 2026 | $46.33 | $46.34 | $46.31 | $46.34 | $46.34 | 1.80K |
| July 17, 2026 | $46.35 | $46.35 | $46.33 | $46.33 | $46.33 | 2.90K |
| July 17, 2026 | $46.33 | $46.35 | $46.33 | $46.34 | $46.34 | 4.95K |
| July 17, 2026 | $46.30 | $46.31 | $46.29 | $46.31 | $46.31 | 1.12K |
| July 17, 2026 | $46.32 | $46.32 | $46.28 | $46.28 | $46.28 | 5.01K |
| July 17, 2026 | $46.33 | $46.33 | $46.28 | $46.31 | $46.31 | 2.74K |
| July 17, 2026 | $46.34 | $46.34 | $46.33 | $46.33 | $46.33 | 2.07K |
| July 17, 2026 | $46.35 | $46.35 | $46.33 | $46.33 | $46.33 | 3.47K |
| July 17, 2026 | $46.33 | $46.34 | $46.33 | $46.34 | $46.34 | 827.95 |
| July 17, 2026 | $46.30 | $46.34 | $46.30 | $46.33 | $46.33 | 2.47K |
| July 17, 2026 | $46.28 | $46.30 | $46.26 | $46.30 | $46.30 | 6.17K |
| July 17, 2026 | $46.26 | $46.26 | $46.25 | $46.26 | $46.26 | 5.62K |
| July 17, 2026 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 1.92K |
| July 17, 2026 | $46.24 | $46.25 | $46.23 | $46.24 | $46.24 | 4.22K |
| July 17, 2026 | $46.23 | $46.26 | $46.23 | $46.25 | $46.25 | 3.66K |
| July 17, 2026 | $46.23 | $46.23 | $46.20 | $46.20 | $46.20 | 5.20K |
| July 17, 2026 | $46.28 | $46.28 | $46.26 | $46.26 | $46.26 | 3.61K |
| July 17, 2026 | $46.27 | $46.27 | $46.18 | $46.27 | $46.27 | 1.55K |
| July 17, 2026 | $46.23 | $46.29 | $46.23 | $46.28 | $46.28 | 6.15K |
| July 17, 2026 | $46.18 | $46.24 | $46.18 | $46.23 | $46.23 | 1.11K |
| July 17, 2026 | $46.17 | $46.18 | $46.16 | $46.18 | $46.18 | 2.48K |
| July 17, 2026 | $46.25 | $46.25 | $46.18 | $46.20 | $46.20 | 4.21K |
| July 17, 2026 | $46.12 | $46.26 | $46.12 | $46.26 | $46.26 | 9.42K |
| July 17, 2026 | $46.09 | $46.14 | $46.09 | $46.10 | $46.10 | 1.90K |
| July 17, 2026 | $46.09 | $46.10 | $46.08 | $46.08 | $46.08 | 1.90K |
| July 17, 2026 | $46.06 | $46.08 | $46.06 | $46.08 | $46.08 | 1.33K |
| July 17, 2026 | $46.09 | $46.11 | $46.06 | $46.06 | $46.06 | 1.26K |
| July 17, 2026 | $46.09 | $46.11 | $46.09 | $46.10 | $46.10 | 2.46K |
| July 17, 2026 | $46.08 | $46.09 | $46.08 | $46.09 | $46.09 | 1.55K |
| July 17, 2026 | $46.12 | $46.13 | $46.11 | $46.12 | $46.12 | 749.00 |
| July 17, 2026 | $46.12 | $46.13 | $46.10 | $46.10 | $46.10 | 2.31K |
| July 17, 2026 | $46.09 | $46.12 | $46.09 | $46.11 | $46.11 | 2.02K |
| July 17, 2026 | $46.09 | $46.11 | $46.09 | $46.10 | $46.10 | 2.28K |
| July 17, 2026 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 13.00 |
| July 17, 2026 | $46.03 | $46.05 | $46.03 | $46.05 | $46.05 | 1.88K |
| July 17, 2026 | $46.06 | $46.06 | $46.05 | $46.05 | $46.05 | 1.04K |
| July 17, 2026 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 1.72K |
| July 17, 2026 | $46.05 | $46.05 | $46.03 | $46.04 | $46.04 | 846.12 |
| July 17, 2026 | $46.03 | $46.06 | $46.03 | $46.04 | $46.04 | 1.42K |
| July 17, 2026 | $46.06 | $46.06 | $46.03 | $46.03 | $46.03 | 119.00 |
| July 17, 2026 | $46.06 | $46.07 | $46.06 | $46.07 | $46.07 | 2.24K |
| July 17, 2026 | $46.04 | $46.05 | $46.04 | $46.05 | $46.05 | 3.99K |
| July 17, 2026 | $46.01 | $46.02 | $46.01 | $46.02 | $46.02 | 1.06K |
| July 17, 2026 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 1.51K |
| July 17, 2026 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 1.02K |
| July 17, 2026 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 1.39K |
| July 17, 2026 | $45.87 | $45.88 | $45.87 | $45.88 | $45.88 | 1.34K |
| July 17, 2026 | $45.90 | $45.90 | $45.89 | $45.89 | $45.89 | 2.11K |
| July 17, 2026 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 289.00 |
| July 17, 2026 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 968.00 |
| July 17, 2026 | $45.90 | $45.90 | $45.89 | $45.89 | $45.89 | 1.37K |
| July 17, 2026 | $45.90 | $45.93 | $45.90 | $45.90 | $45.90 | 3.33K |
| July 17, 2026 | $45.88 | $45.88 | $45.87 | $45.87 | $45.87 | 1.27K |
| July 17, 2026 | $45.90 | $45.90 | $45.87 | $45.87 | $45.87 | 2.72K |
| July 17, 2026 | $45.92 | $45.92 | $45.91 | $45.91 | $45.91 | 2.18K |
| July 17, 2026 | $45.95 | $45.96 | $45.95 | $45.96 | $45.96 | 2.13K |
| July 17, 2026 | $45.97 | $45.97 | $45.94 | $45.94 | $45.94 | 1.92K |
| July 17, 2026 | $45.92 | $45.92 | $45.92 | $45.92 | $45.92 | 640.00 |
| July 17, 2026 | $45.92 | $45.94 | $45.92 | $45.94 | $45.94 | 4.86K |
| July 17, 2026 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 100.00 |
| July 17, 2026 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 1.01K |
| July 17, 2026 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 1.66K |
| July 17, 2026 | $45.99 | $45.99 | $45.97 | $45.97 | $45.97 | 1.62K |
| July 17, 2026 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 1.22K |
| July 17, 2026 | $46.03 | $46.03 | $46.01 | $46.01 | $46.01 | 3.09K |
| July 17, 2026 | $46.06 | $46.06 | $46.06 | $46.06 | $46.06 | 1.18K |
| July 17, 2026 | $46.03 | $46.05 | $46.03 | $46.05 | $46.05 | 2.29K |
| July 17, 2026 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 446.00 |
| July 17, 2026 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 1.30K |
| July 17, 2026 | $46.04 | $46.06 | $46.04 | $46.06 | $46.06 | 1.45K |
| July 17, 2026 | $46.05 | $46.05 | $46.01 | $46.02 | $46.02 | 1.33K |
| July 17, 2026 | $46.03 | $46.04 | $46.03 | $46.04 | $46.04 | 4.40K |
| July 17, 2026 | $46.09 | $46.09 | $46.06 | $46.06 | $46.06 | 1.73K |
| July 17, 2026 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 1.19K |
| July 17, 2026 | $46.07 | $46.09 | $46.07 | $46.09 | $46.09 | 1.52K |
| July 17, 2026 | $46.12 | $46.15 | $46.09 | $46.10 | $46.10 | 4.38K |
| July 17, 2026 | $46.05 | $46.10 | $46.05 | $46.10 | $46.10 | 2.15K |
| July 17, 2026 | $46.06 | $46.06 | $46.03 | $46.03 | $46.03 | 3.35K |
| July 17, 2026 | $46.10 | $46.11 | $46.09 | $46.09 | $46.09 | 471.18 |
| July 17, 2026 | $46.03 | $46.06 | $46.03 | $46.06 | $46.06 | 3.48K |
| July 17, 2026 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1.16K |
| July 17, 2026 | $45.97 | $45.99 | $45.97 | $45.98 | $45.98 | 916.18 |
| July 17, 2026 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 1.68K |
| July 17, 2026 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 1.25K |
| July 17, 2026 | $45.92 | $45.92 | $45.92 | $45.92 | $45.92 | 521.00 |
| July 17, 2026 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 1.50K |
| July 17, 2026 | $45.85 | $45.85 | $45.83 | $45.84 | $45.84 | 2.69K |
| July 17, 2026 | $45.81 | $45.86 | $45.81 | $45.86 | $45.86 | 2.45K |
| July 17, 2026 | $45.80 | $45.81 | $45.80 | $45.81 | $45.81 | 1.29K |
| July 17, 2026 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 935.00 |
| July 17, 2026 | $45.76 | $45.78 | $45.76 | $45.78 | $45.78 | 2.98K |
| July 17, 2026 | $45.84 | $45.86 | $45.79 | $45.79 | $45.79 | 2.57K |
| July 17, 2026 | $45.87 | $45.90 | $45.85 | $45.85 | $45.85 | 7.63K |
| July 17, 2026 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 1.24K |
| July 17, 2026 | $45.82 | $45.83 | $45.81 | $45.83 | $45.83 | 726.00 |
| July 17, 2026 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 1.33K |
| July 17, 2026 | $45.77 | $45.80 | $45.77 | $45.77 | $45.77 | 38.00 |
| July 17, 2026 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 1.72K |
| July 17, 2026 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 1.66K |
| July 17, 2026 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 2.08K |
| July 17, 2026 | $45.74 | $45.74 | $45.73 | $45.74 | $45.74 | 1.52K |
| July 17, 2026 | $45.72 | $45.75 | $45.72 | $45.75 | $45.75 | 4.16K |
| July 17, 2026 | $45.72 | $45.73 | $45.72 | $45.73 | $45.73 | 1.60K |
| July 17, 2026 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 1.24K |
| July 17, 2026 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 9.55K |
| July 17, 2026 | $45.72 | $45.72 | $45.68 | $45.68 | $45.68 | 477.00 |
| July 17, 2026 | $45.69 | $45.70 | $45.69 | $45.70 | $45.70 | 1.61K |
| July 17, 2026 | $45.67 | $45.67 | $45.65 | $45.65 | $45.65 | 2.37K |
| July 17, 2026 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 1.25K |
| July 17, 2026 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 1.55K |
| July 17, 2026 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 737.00 |
| July 17, 2026 | $45.60 | $45.60 | $45.56 | $45.57 | $45.57 | 4.90K |
| July 17, 2026 | $45.69 | $45.69 | $45.59 | $45.59 | $45.59 | 7.16K |
| July 17, 2026 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 3.13K |
| July 17, 2026 | $45.90 | $45.90 | $45.72 | $45.72 | $45.72 | 4.76K |
| July 17, 2026 | $45.90 | $45.91 | $45.90 | $45.91 | $45.91 | 4.54K |
| July 17, 2026 | $45.87 | $45.88 | $45.87 | $45.88 | $45.88 | 3.62K |
| July 17, 2026 | $45.93 | $45.95 | $45.93 | $45.93 | $45.93 | 4.46K |
| July 17, 2026 | $45.96 | $45.96 | $45.94 | $45.94 | $45.94 | 655.00 |
| July 17, 2026 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 2.55K |
| July 17, 2026 | $46.04 | $46.04 | $45.99 | $45.99 | $45.99 | 9.41K |
| July 17, 2026 | $45.97 | $46.04 | $45.96 | $46.04 | $46.04 | 11.60K |
| July 17, 2026 | $46.09 | $46.09 | $46.07 | $46.07 | $46.07 | 2.66K |
| July 17, 2026 | $46.14 | $46.14 | $46.10 | $46.10 | $46.10 | 3.43K |
| July 17, 2026 | $46.13 | $46.13 | $46.12 | $46.12 | $46.12 | 2.20K |
| July 17, 2026 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 2.33K |
| July 17, 2026 | $46.06 | $46.12 | $46.06 | $46.12 | $46.12 | 2.68K |
| July 17, 2026 | $46.03 | $46.04 | $46.01 | $46.04 | $46.04 | 2.07K |
| July 17, 2026 | $45.95 | $46.05 | $45.94 | $46.04 | $46.04 | 4.26K |
| July 17, 2026 | $45.90 | $45.96 | $45.89 | $45.96 | $45.96 | 4.27K |
| July 17, 2026 | $45.95 | $45.95 | $45.90 | $45.92 | $45.92 | 5.83K |
| July 17, 2026 | $45.96 | $46.00 | $45.94 | $45.94 | $45.94 | 3.60K |
| July 17, 2026 | $45.97 | $45.97 | $45.95 | $45.96 | $45.96 | 1.64K |
| July 17, 2026 | $45.96 | $45.98 | $45.95 | $45.97 | $45.97 | 5.76K |
| July 17, 2026 | $46.01 | $46.01 | $45.97 | $45.97 | $45.97 | 3.59K |
| July 17, 2026 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 3.94K |
| July 17, 2026 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 4.11K |
| July 17, 2026 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 1.50K |
| July 17, 2026 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 1.58K |
| July 17, 2026 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 3.01K |
| July 17, 2026 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 3.38K |
| July 17, 2026 | $46.03 | $46.03 | $46.00 | $46.02 | $46.02 | 4.59K |
| July 17, 2026 | $46.04 | $46.08 | $46.04 | $46.07 | $46.07 | 5.77K |
| July 17, 2026 | $46.05 | $46.06 | $46.05 | $46.06 | $46.06 | 3.62K |
| July 17, 2026 | $46.05 | $46.06 | $46.05 | $46.06 | $46.06 | 4.09K |
| July 17, 2026 | $46.12 | $46.12 | $46.11 | $46.12 | $46.12 | 1.46K |
| July 17, 2026 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 1.99K |