iShares MSCI Malaysia ETF
EWM · AMEX
Market closed$28.18$0.180000 (+0.64%)After hours $28.18 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 15.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 155.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 584.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 663.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 499.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 178.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 562.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 41.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 704.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 3.04K |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 7.64K |
| July 17, 2026 | $28.18 | $28.20 | $28.17 | $28.19 | $28.19 | 3.70K |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 400.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.17 | $28.18 | $28.18 | 1.07K |
| July 17, 2026 | $28.17 | $28.18 | $28.17 | $28.18 | $28.18 | 531.00 |
| July 17, 2026 | $28.17 | $28.18 | $28.17 | $28.17 | $28.17 | 717.00 |
| July 17, 2026 | $28.16 | $28.18 | $28.16 | $28.17 | $28.17 | 1.18K |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 4.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 872.00 |
| July 17, 2026 | $28.16 | $28.17 | $28.15 | $28.16 | $28.16 | 1.21K |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 2.13K |
| July 17, 2026 | $28.16 | $28.16 | $28.15 | $28.15 | $28.15 | 600.00 |
| July 17, 2026 | $28.15 | $28.17 | $28.15 | $28.16 | $28.16 | 810.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 129.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 523.00 |
| July 17, 2026 | $28.14 | $28.16 | $28.14 | $28.15 | $28.15 | 801.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 185.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 465.00 |
| July 17, 2026 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 525.00 |
| July 17, 2026 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 264.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 645.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 180.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 347.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 173.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 449.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 267.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 1.81K |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 183.00 |
| July 17, 2026 | $28.14 | $28.15 | $28.14 | $28.15 | $28.15 | 2.80K |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 807.00 |
| July 17, 2026 | $28.14 | $28.15 | $28.14 | $28.14 | $28.14 | 452.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 5.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 198.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 198.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 17.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 10.00 |
| July 17, 2026 | $28.13 | $28.14 | $28.13 | $28.13 | $28.13 | 52.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.14 | $28.14 | $28.14 | 2.06K |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 5.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 1.08K |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 824.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 301.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 260.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 1.15K |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 540.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 610.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 124.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 727.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 772.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 2.40K |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 100.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 52.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 426.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 628.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 800.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.14 | $28.15 | $28.15 | 987.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 325.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 754.00 |
| July 17, 2026 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 2.89K |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 192.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 496.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 29.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 347.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 37.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 689.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 250.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.14 | $28.15 | $28.15 | 1.68K |
| July 17, 2026 | $28.14 | $28.15 | $28.14 | $28.15 | $28.15 | 1.48K |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 2.10K |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 351.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 100.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 165.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.13 | $28.13 | $28.13 | 130.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.14 | $28.14 | $28.14 | 1.18K |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 900.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.15 | $28.15 | $28.15 | 3.43K |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 216.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 100.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 145.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.15 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.15 | $28.15 | $28.15 | 906.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 578.00 |
| July 17, 2026 | $28.16 | $28.17 | $28.16 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.15 | $28.16 | $28.15 | $28.16 | $28.16 | 902.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 1.16K |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 249.00 |
| July 17, 2026 | $28.14 | $28.15 | $28.14 | $28.15 | $28.15 | 1.30K |
| July 17, 2026 | $28.14 | $28.14 | $28.13 | $28.13 | $28.13 | 25.00 |
| July 17, 2026 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 315.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 266.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 1.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 448.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 500.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 44.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 64.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 1.24K |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 1.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 53.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 118.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 179.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 214.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 255.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 314.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 167.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 1.77K |
| July 17, 2026 | $28.18 | $28.18 | $28.17 | $28.18 | $28.18 | 1.78K |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 1.53K |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 270.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 5.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.17 | $28.17 | $28.17 | 1.58K |
| July 17, 2026 | $28.17 | $28.18 | $28.17 | $28.17 | $28.17 | 968.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 65.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 165.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 2.63K |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 423.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 75.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 530.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.18 | $28.18 | $28.16 | $28.16 | $28.16 | 263.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 200.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 443.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 924.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 400.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 18.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 51.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 439.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 25.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.17 | $28.18 | $28.17 | $28.18 | $28.18 | 738.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 496.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.14 | $28.14 | $28.14 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 32.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 1.28K |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.15 | $28.16 | $28.15 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 158.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.15 | $28.15 | $28.15 | 292.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | — |
| July 17, 2026 | $28.14 | $28.15 | $28.14 | $28.15 | $28.15 | 617.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 340.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.14 | $28.14 | $28.14 | 600.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 299.00 |
| July 17, 2026 | $28.23 | $28.23 | $28.20 | $28.20 | $28.20 | 2.82K |
| July 17, 2026 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | — |
| July 17, 2026 | $28.20 | $28.22 | $28.20 | $28.22 | $28.22 | 972.00 |
| July 17, 2026 | $28.19 | $28.19 | $28.18 | $28.19 | $28.19 | 1.41K |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 200.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 20.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 24.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.18 | $28.18 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 650.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | — |
| July 17, 2026 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | — |
| July 17, 2026 | $28.17 | $28.18 | $28.17 | $28.18 | $28.18 | 731.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.15 | $28.15 | $28.15 | 1.02K |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 242.00 |
| July 17, 2026 | $28.18 | $28.19 | $28.18 | $28.18 | $28.18 | 1.49K |
| July 17, 2026 | $28.19 | $28.19 | $28.18 | $28.18 | $28.18 | 1.24K |
| July 17, 2026 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 553.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 436.00 |
| July 17, 2026 | $28.16 | $28.17 | $28.16 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 247.00 |
| July 17, 2026 | $28.18 | $28.18 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.16 | $28.19 | $28.16 | $28.18 | $28.18 | 695.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 600.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | — |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 376.00 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 500.00 |
| July 17, 2026 | $28.15 | $28.17 | $28.15 | $28.17 | $28.17 | 1.19K |
| July 17, 2026 | $28.15 | $28.16 | $28.15 | $28.15 | $28.15 | 4.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 304.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 118.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.15 | $28.15 | $28.15 | 597.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 593.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.15 | $28.15 | $28.15 | 600.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 300.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.14 | $28.16 | $28.16 | 40.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.14 | $28.16 | $28.14 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 5.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 298.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 289.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 1.92K |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | — |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 301.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 500.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 201.00 |
| July 17, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 402.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 137.00 |
| July 17, 2026 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 1.27K |