Energizer Holdings, Inc.
ENR · NYSE
Market closed$20.23$-0.410000 (-1.99%)After hours $20.67 · +2.18%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 259.00 |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 15.00 |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 459.00 |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 10.00 |
| July 17, 2026 | $20.54 | $20.54 | $20.42 | $20.42 | $20.42 | 1.34K |
| July 17, 2026 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 880.00 |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 880.00 |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 1.76K |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 880.00 |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 6.16K |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 3.52K |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 193.69K |
| July 17, 2026 | $20.21 | $20.24 | $20.19 | $20.22 | $20.22 | 53.80K |
| July 17, 2026 | $20.21 | $20.23 | $20.19 | $20.21 | $20.21 | 41.05K |
| July 17, 2026 | $20.27 | $20.27 | $20.21 | $20.21 | $20.21 | 8.75K |
| July 17, 2026 | $20.23 | $20.26 | $20.23 | $20.26 | $20.26 | 23.49K |
| July 17, 2026 | $20.19 | $20.19 | $20.18 | $20.19 | $20.19 | 9.04K |
| July 17, 2026 | $20.20 | $20.20 | $20.18 | $20.19 | $20.19 | 10.16K |
| July 17, 2026 | $20.20 | $20.21 | $20.19 | $20.21 | $20.21 | 8.16K |
| July 17, 2026 | $20.23 | $20.23 | $20.21 | $20.22 | $20.22 | 2.44K |
| July 17, 2026 | $20.22 | $20.24 | $20.22 | $20.24 | $20.24 | 11.44K |
| July 17, 2026 | $20.26 | $20.26 | $20.23 | $20.23 | $20.23 | 3.96K |
| July 17, 2026 | $20.31 | $20.31 | $20.27 | $20.27 | $20.27 | 3.38K |
| July 17, 2026 | $20.33 | $20.34 | $20.33 | $20.33 | $20.33 | 2.29K |
| July 17, 2026 | $20.34 | $20.36 | $20.34 | $20.35 | $20.35 | 3.10K |
| July 17, 2026 | $20.37 | $20.37 | $20.34 | $20.35 | $20.35 | 4.51K |
| July 17, 2026 | $20.37 | $20.39 | $20.37 | $20.38 | $20.38 | 4.89K |
| July 17, 2026 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 582.00 |
| July 17, 2026 | $20.36 | $20.37 | $20.36 | $20.37 | $20.37 | 563.45 |
| July 17, 2026 | $20.34 | $20.39 | $20.34 | $20.36 | $20.36 | 6.01K |
| July 17, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 58.00 |
| July 17, 2026 | $20.32 | $20.33 | $20.32 | $20.32 | $20.32 | 1.81K |
| July 17, 2026 | $20.30 | $20.31 | $20.30 | $20.31 | $20.31 | 3.32K |
| July 17, 2026 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 519.47 |
| July 17, 2026 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 221.53 |
| July 17, 2026 | $20.31 | $20.32 | $20.31 | $20.31 | $20.31 | 3.62K |
| July 17, 2026 | $20.33 | $20.34 | $20.30 | $20.30 | $20.30 | 3.42K |
| July 17, 2026 | $20.35 | $20.35 | $20.33 | $20.33 | $20.33 | 1.46K |
| July 17, 2026 | $20.35 | $20.35 | $20.34 | $20.35 | $20.35 | 3.35K |
| July 17, 2026 | $20.36 | $20.37 | $20.35 | $20.35 | $20.35 | 2.62K |
| July 17, 2026 | $20.37 | $20.39 | $20.37 | $20.39 | $20.39 | 2.83K |
| July 17, 2026 | $20.36 | $20.36 | $20.34 | $20.36 | $20.36 | 2.39K |
| July 17, 2026 | $20.39 | $20.39 | $20.35 | $20.36 | $20.36 | 2.98K |
| July 17, 2026 | $20.39 | $20.39 | $20.38 | $20.38 | $20.38 | 19.47 |
| July 17, 2026 | $20.37 | $20.39 | $20.37 | $20.39 | $20.39 | 1.82K |
| July 17, 2026 | $20.36 | $20.38 | $20.35 | $20.37 | $20.37 | 2.12K |
| July 17, 2026 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 1.40K |
| July 17, 2026 | $20.37 | $20.37 | $20.34 | $20.36 | $20.36 | 1.02K |
| July 17, 2026 | $20.38 | $20.38 | $20.37 | $20.37 | $20.37 | 88.00 |
| July 17, 2026 | $20.33 | $20.39 | $20.33 | $20.38 | $20.38 | 3.94K |
| July 17, 2026 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 400.00 |
| July 17, 2026 | $20.36 | $20.40 | $20.35 | $20.35 | $20.35 | 1.11K |
| July 17, 2026 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 531.00 |
| July 17, 2026 | $20.36 | $20.36 | $20.34 | $20.36 | $20.36 | 4.67K |
| July 17, 2026 | $20.36 | $20.36 | $20.35 | $20.36 | $20.36 | 1.23K |
| July 17, 2026 | $20.34 | $20.35 | $20.34 | $20.35 | $20.35 | 2.55K |
| July 17, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 1.41K |
| July 17, 2026 | $20.33 | $20.33 | $20.31 | $20.33 | $20.33 | 604.00 |
| July 17, 2026 | $20.32 | $20.33 | $20.32 | $20.33 | $20.33 | 3.98K |
| July 17, 2026 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 1.46K |
| July 17, 2026 | $20.31 | $20.32 | $20.30 | $20.32 | $20.32 | 11.11K |
| July 17, 2026 | $20.32 | $20.33 | $20.32 | $20.32 | $20.32 | 9.33K |
| July 17, 2026 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 319.00 |
| July 17, 2026 | $20.34 | $20.34 | $20.33 | $20.34 | $20.34 | 1.22K |
| July 17, 2026 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 5.76K |
| July 17, 2026 | $20.31 | $20.33 | $20.31 | $20.33 | $20.33 | 26.78K |
| July 17, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 1.00K |
| July 17, 2026 | $20.32 | $20.32 | $20.30 | $20.30 | $20.30 | 1.02K |
| July 17, 2026 | $20.34 | $20.34 | $20.33 | $20.33 | $20.33 | 5.32K |
| July 17, 2026 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 1.29K |
| July 17, 2026 | $20.36 | $20.36 | $20.34 | $20.35 | $20.35 | 10.69K |
| July 17, 2026 | $20.41 | $20.41 | $20.38 | $20.38 | $20.38 | 7.51K |
| July 17, 2026 | $20.40 | $20.43 | $20.40 | $20.41 | $20.41 | 3.13K |
| July 17, 2026 | $20.39 | $20.42 | $20.39 | $20.42 | $20.42 | 462.00 |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 1.46K |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 903.00 |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 830.00 |
| July 17, 2026 | $20.40 | $20.41 | $20.40 | $20.41 | $20.41 | 1.53K |
| July 17, 2026 | $20.38 | $20.40 | $20.38 | $20.40 | $20.40 | 640.00 |
| July 17, 2026 | $20.39 | $20.39 | $20.38 | $20.38 | $20.38 | 1.66K |
| July 17, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 624.00 |
| July 17, 2026 | $20.40 | $20.40 | $20.36 | $20.40 | $20.40 | 433.00 |
| July 17, 2026 | $20.37 | $20.40 | $20.36 | $20.40 | $20.40 | 3.02K |
| July 17, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 484.00 |
| July 17, 2026 | $20.40 | $20.40 | $20.36 | $20.36 | $20.36 | 3.63K |
| July 17, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 455.00 |
| July 17, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 391.00 |
| July 17, 2026 | $20.39 | $20.40 | $20.39 | $20.40 | $20.40 | 1.68K |
| July 17, 2026 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 392.00 |
| July 17, 2026 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 288.00 |
| July 17, 2026 | $20.38 | $20.39 | $20.37 | $20.39 | $20.39 | 442.00 |
| July 17, 2026 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 220.00 |
| July 17, 2026 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | — |
| July 17, 2026 | $20.38 | $20.40 | $20.35 | $20.40 | $20.40 | 3.87K |
| July 17, 2026 | $20.34 | $20.39 | $20.34 | $20.38 | $20.38 | 5.06K |
| July 17, 2026 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 839.00 |
| July 17, 2026 | $20.35 | $20.35 | $20.33 | $20.33 | $20.33 | 1.66K |
| July 17, 2026 | $20.35 | $20.35 | $20.34 | $20.34 | $20.34 | 1.18K |
| July 17, 2026 | $20.34 | $20.35 | $20.34 | $20.35 | $20.35 | — |
| July 17, 2026 | $20.35 | $20.35 | $20.34 | $20.34 | $20.34 | 64.00 |
| July 17, 2026 | $20.32 | $20.35 | $20.32 | $20.35 | $20.35 | 2.19K |
| July 17, 2026 | $20.32 | $20.33 | $20.32 | $20.32 | $20.32 | 651.00 |
| July 17, 2026 | $20.33 | $20.33 | $20.32 | $20.33 | $20.33 | 315.00 |
| July 17, 2026 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 318.00 |
| July 17, 2026 | $20.33 | $20.33 | $20.32 | $20.32 | $20.32 | 398.00 |
| July 17, 2026 | $20.36 | $20.37 | $20.33 | $20.33 | $20.33 | 7.57K |
| July 17, 2026 | $20.31 | $20.36 | $20.31 | $20.36 | $20.36 | 529.00 |
| July 17, 2026 | $20.30 | $20.33 | $20.30 | $20.31 | $20.31 | 1.66K |
| July 17, 2026 | $20.27 | $20.29 | $20.27 | $20.29 | $20.29 | 1.10K |
| July 17, 2026 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 644.00 |
| July 17, 2026 | $20.25 | $20.27 | $20.25 | $20.27 | $20.27 | 326.10 |
| July 17, 2026 | $20.25 | $20.26 | $20.24 | $20.25 | $20.25 | 2.17K |
| July 17, 2026 | $20.26 | $20.26 | $20.24 | $20.25 | $20.25 | 719.00 |
| July 17, 2026 | $20.23 | $20.25 | $20.23 | $20.25 | $20.25 | 3.70K |
| July 17, 2026 | $20.21 | $20.22 | $20.21 | $20.21 | $20.21 | 421.00 |
| July 17, 2026 | $20.22 | $20.22 | $20.21 | $20.22 | $20.22 | 699.00 |
| July 17, 2026 | $20.20 | $20.22 | $20.20 | $20.22 | $20.22 | 205.00 |
| July 17, 2026 | $20.22 | $20.23 | $20.22 | $20.23 | $20.23 | 1.16K |
| July 17, 2026 | $20.24 | $20.26 | $20.23 | $20.25 | $20.25 | 1.56K |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | — |
| July 17, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 543.00 |
| July 17, 2026 | $20.21 | $20.23 | $20.21 | $20.21 | $20.21 | 598.00 |
| July 17, 2026 | $20.24 | $20.24 | $20.21 | $20.21 | $20.21 | 352.00 |
| July 17, 2026 | $20.22 | $20.24 | $20.22 | $20.24 | $20.24 | 2.06K |
| July 17, 2026 | $20.23 | $20.23 | $20.22 | $20.22 | $20.22 | 4.03K |
| July 17, 2026 | $20.24 | $20.26 | $20.24 | $20.24 | $20.24 | 537.00 |
| July 17, 2026 | $20.27 | $20.27 | $20.24 | $20.24 | $20.24 | 531.00 |
| July 17, 2026 | $20.24 | $20.27 | $20.24 | $20.27 | $20.27 | 604.00 |
| July 17, 2026 | $20.25 | $20.28 | $20.25 | $20.27 | $20.27 | 2.68K |
| July 17, 2026 | $20.28 | $20.28 | $20.26 | $20.26 | $20.26 | 238.99 |
| July 17, 2026 | $20.26 | $20.28 | $20.25 | $20.28 | $20.28 | 1.13K |
| July 17, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 401.00 |
| July 17, 2026 | $20.28 | $20.28 | $20.26 | $20.28 | $20.28 | 2.31K |
| July 17, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 416.99 |
| July 17, 2026 | $20.29 | $20.30 | $20.28 | $20.28 | $20.28 | 457.00 |
| July 17, 2026 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 3.95K |
| July 17, 2026 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 1.34K |
| July 17, 2026 | $20.27 | $20.29 | $20.27 | $20.27 | $20.27 | 2.77K |
| July 17, 2026 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 460.00 |
| July 17, 2026 | $20.24 | $20.27 | $20.24 | $20.27 | $20.27 | 2.45K |
| July 17, 2026 | $20.23 | $20.25 | $20.23 | $20.23 | $20.23 | 1.70K |
| July 17, 2026 | $20.24 | $20.24 | $20.23 | $20.23 | $20.23 | 307.00 |
| July 17, 2026 | $20.25 | $20.25 | $20.24 | $20.24 | $20.24 | 319.00 |
| July 17, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 503.00 |
| July 17, 2026 | $20.24 | $20.25 | $20.24 | $20.25 | $20.25 | 1.65K |
| July 17, 2026 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 987.00 |
| July 17, 2026 | $20.23 | $20.26 | $20.23 | $20.26 | $20.26 | 101.00 |
| July 17, 2026 | $20.24 | $20.26 | $20.24 | $20.26 | $20.26 | 1.45K |
| July 17, 2026 | $20.28 | $20.28 | $20.26 | $20.26 | $20.26 | 499.00 |
| July 17, 2026 | $20.26 | $20.28 | $20.26 | $20.28 | $20.28 | 479.00 |
| July 17, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | — |
| July 17, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 370.00 |
| July 17, 2026 | $20.29 | $20.29 | $20.28 | $20.28 | $20.28 | 3.38K |
| July 17, 2026 | $20.26 | $20.27 | $20.26 | $20.27 | $20.27 | 505.00 |
| July 17, 2026 | $20.25 | $20.26 | $20.24 | $20.26 | $20.26 | 1.09K |
| July 17, 2026 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 626.00 |
| July 17, 2026 | $20.29 | $20.29 | $20.26 | $20.27 | $20.27 | 681.00 |
| July 17, 2026 | $20.28 | $20.28 | $20.27 | $20.27 | $20.27 | 479.00 |
| July 17, 2026 | $20.28 | $20.28 | $20.27 | $20.28 | $20.28 | 2.83K |
| July 17, 2026 | $20.27 | $20.30 | $20.27 | $20.28 | $20.28 | 426.00 |
| July 17, 2026 | $20.33 | $20.33 | $20.30 | $20.30 | $20.30 | 604.00 |
| July 17, 2026 | $20.39 | $20.39 | $20.31 | $20.33 | $20.33 | 4.50K |
| July 17, 2026 | $20.40 | $20.41 | $20.40 | $20.40 | $20.40 | 4.41K |
| July 17, 2026 | $20.41 | $20.43 | $20.40 | $20.40 | $20.40 | 1.04K |
| July 17, 2026 | $20.42 | $20.43 | $20.42 | $20.43 | $20.43 | 154.00 |
| July 17, 2026 | $20.42 | $20.44 | $20.42 | $20.43 | $20.43 | 1.61K |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 433.00 |
| July 17, 2026 | $20.40 | $20.42 | $20.39 | $20.41 | $20.41 | 1.18K |
| July 17, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 240.98 |
| July 17, 2026 | $20.38 | $20.41 | $20.38 | $20.40 | $20.40 | 1.05K |
| July 17, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 500.00 |
| July 17, 2026 | $20.39 | $20.39 | $20.38 | $20.38 | $20.38 | 330.00 |
| July 17, 2026 | $20.42 | $20.42 | $20.39 | $20.39 | $20.39 | — |
| July 17, 2026 | $20.45 | $20.45 | $20.40 | $20.42 | $20.42 | 1.22K |
| July 17, 2026 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | — |
| July 17, 2026 | $20.46 | $20.46 | $20.41 | $20.41 | $20.41 | 174.00 |
| July 17, 2026 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 2.35K |
| July 17, 2026 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 1.16K |
| July 17, 2026 | $20.48 | $20.48 | $20.47 | $20.47 | $20.47 | 4.49K |
| July 17, 2026 | $20.48 | $20.50 | $20.48 | $20.49 | $20.49 | 4.78K |
| July 17, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 396.00 |
| July 17, 2026 | $20.50 | $20.50 | $20.49 | $20.49 | $20.49 | 3.45K |
| July 17, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 3.50K |
| July 17, 2026 | $20.50 | $20.50 | $20.49 | $20.49 | $20.49 | 3.26K |
| July 17, 2026 | $20.48 | $20.49 | $20.48 | $20.49 | $20.49 | 6.62K |
| July 17, 2026 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 997.00 |
| July 17, 2026 | $20.49 | $20.49 | $20.47 | $20.47 | $20.47 | 1.13K |
| July 17, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 320.00 |
| July 17, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 7.13K |
| July 17, 2026 | $20.56 | $20.56 | $20.48 | $20.48 | $20.48 | 3.22K |
| July 17, 2026 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 589.00 |
| July 17, 2026 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 3.19K |
| July 17, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 500.00 |
| July 17, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 444.00 |
| July 17, 2026 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 621.00 |
| July 17, 2026 | $20.51 | $20.51 | $20.49 | $20.49 | $20.49 | 1.18K |
| July 17, 2026 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | — |
| July 17, 2026 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 1.36K |
| July 17, 2026 | $20.46 | $20.50 | $20.46 | $20.50 | $20.50 | 8.28K |
| July 17, 2026 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 186.00 |
| July 17, 2026 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 839.00 |
| July 17, 2026 | $20.45 | $20.48 | $20.45 | $20.48 | $20.48 | 415.00 |
| July 17, 2026 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | — |
| July 17, 2026 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 1.76K |
| July 17, 2026 | $20.47 | $20.47 | $20.46 | $20.46 | $20.46 | 488.00 |
| July 17, 2026 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 667.00 |
| July 17, 2026 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 440.00 |
| July 17, 2026 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 484.00 |
| July 17, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1.00 |
| July 17, 2026 | $20.38 | $20.38 | $20.36 | $20.36 | $20.36 | 1.05K |
| July 17, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 152.00 |
| July 17, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 540.00 |
| July 17, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 6.62K |
| July 17, 2026 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 162.00 |
| July 17, 2026 | $20.37 | $20.37 | $20.35 | $20.35 | $20.35 | — |
| July 17, 2026 | $20.37 | $20.38 | $20.37 | $20.37 | $20.37 | 437.00 |
| July 17, 2026 | $20.40 | $20.40 | $20.37 | $20.37 | $20.37 | 1.19K |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 10.00 |
| July 17, 2026 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 874.00 |
| July 17, 2026 | $20.46 | $20.46 | $20.45 | $20.45 | $20.45 | 1.71K |
| July 17, 2026 | $20.30 | $20.49 | $20.30 | $20.49 | $20.49 | 2.29K |
| July 17, 2026 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 7.00 |
| July 17, 2026 | $20.31 | $20.31 | $20.30 | $20.30 | $20.30 | 958.00 |
| July 17, 2026 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 847.00 |
| July 17, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 477.00 |
| July 17, 2026 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 150.00 |
| July 17, 2026 | $20.38 | $20.38 | $20.35 | $20.35 | $20.35 | 2.44K |
| July 17, 2026 | $20.40 | $20.40 | $20.39 | $20.39 | $20.39 | 278.00 |
| July 17, 2026 | $20.38 | $20.40 | $20.38 | $20.40 | $20.40 | 2.33K |
| July 17, 2026 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 41.00 |
| July 17, 2026 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 710.00 |
| July 17, 2026 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 20.00 |
| July 17, 2026 | $20.38 | $20.38 | $20.36 | $20.36 | $20.36 | 3.17K |
| July 17, 2026 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 536.00 |
| July 17, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 932.00 |
| July 17, 2026 | $20.40 | $20.40 | $20.38 | $20.39 | $20.39 | — |
| July 17, 2026 | $20.39 | $20.40 | $20.39 | $20.40 | $20.40 | 449.00 |
| July 17, 2026 | $20.39 | $20.39 | $20.38 | $20.38 | $20.38 | 2.91K |
| July 17, 2026 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | — |
| July 17, 2026 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 1.32K |
| July 17, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1.19K |
| July 17, 2026 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 1.27K |
| July 17, 2026 | $20.40 | $20.41 | $20.40 | $20.41 | $20.41 | — |
| July 17, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 883.00 |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 5.00 |
| July 17, 2026 | $20.42 | $20.43 | $20.42 | $20.43 | $20.43 | 66.00 |
| July 17, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 686.00 |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 871.00 |
| July 17, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 5.62K |
| July 17, 2026 | $20.47 | $20.47 | $20.43 | $20.43 | $20.43 | 4.12K |
| July 17, 2026 | $20.48 | $20.49 | $20.48 | $20.49 | $20.49 | 1.35K |
| July 17, 2026 | $20.48 | $20.49 | $20.48 | $20.49 | $20.49 | 804.00 |
| July 17, 2026 | $20.46 | $20.47 | $20.46 | $20.47 | $20.47 | 1.95K |
| July 17, 2026 | $20.42 | $20.44 | $20.42 | $20.44 | $20.44 | 2.11K |
| July 17, 2026 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 328.00 |
| July 17, 2026 | $20.42 | $20.43 | $20.42 | $20.43 | $20.43 | 791.00 |
| July 17, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 256.93 |
| July 17, 2026 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 1.00 |
| July 17, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 9.00 |
| July 17, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 1.27K |
| July 17, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 44.00 |
| July 17, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 1.66K |
| July 17, 2026 | $20.44 | $20.44 | $20.43 | $20.43 | $20.43 | 170.00 |
| July 17, 2026 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 592.00 |
| July 17, 2026 | $20.50 | $20.50 | $20.47 | $20.47 | $20.47 | 4.21K |
| July 17, 2026 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 177.00 |
| July 17, 2026 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 403.00 |
| July 17, 2026 | $20.56 | $20.56 | $20.53 | $20.53 | $20.53 | 2.35K |
| July 17, 2026 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 460.00 |
| July 17, 2026 | $20.57 | $20.58 | $20.55 | $20.58 | $20.58 | 1.44K |
| July 17, 2026 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 439.00 |
| July 17, 2026 | $20.53 | $20.54 | $20.53 | $20.54 | $20.54 | 1.94K |
| July 17, 2026 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 296.00 |
| July 17, 2026 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 10.00 |
| July 17, 2026 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 1.20K |
| July 17, 2026 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 181.00 |
| July 17, 2026 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 353.00 |
| July 17, 2026 | $20.51 | $20.54 | $20.51 | $20.54 | $20.54 | 1.02K |
| July 17, 2026 | $20.54 | $20.54 | $20.53 | $20.53 | $20.53 | 305.00 |
| July 17, 2026 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 581.00 |
| July 17, 2026 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 182.00 |
| July 17, 2026 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 2.58K |
| July 17, 2026 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 394.00 |
| July 17, 2026 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 556.00 |
| July 17, 2026 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | — |
| July 17, 2026 | $20.55 | $20.55 | $20.52 | $20.53 | $20.53 | 1.81K |
| July 17, 2026 | $20.55 | $20.55 | $20.53 | $20.53 | $20.53 | 1.88K |
| July 17, 2026 | $20.57 | $20.58 | $20.57 | $20.57 | $20.57 | — |
| July 17, 2026 | $20.56 | $20.58 | $20.56 | $20.58 | $20.58 | 1.67K |
| July 17, 2026 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 459.00 |
| July 17, 2026 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 799.00 |
| July 17, 2026 | $20.57 | $20.58 | $20.57 | $20.57 | $20.57 | 157.00 |
| July 17, 2026 | $20.57 | $20.57 | $20.56 | $20.57 | $20.57 | 7.00 |
| July 17, 2026 | $20.54 | $20.56 | $20.54 | $20.56 | $20.56 | 1.84K |
| July 17, 2026 | $20.52 | $20.54 | $20.52 | $20.54 | $20.54 | 1.70K |
| July 17, 2026 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 563.00 |
| July 17, 2026 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 1.45K |
| July 17, 2026 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 733.00 |
| July 17, 2026 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 2.53K |
| July 17, 2026 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 1.46K |