FirstEnergy Corp.
FE · NYSE
Market closed$48.54$-0.575000 (-1.17%)After hours $48.47 · -0.13%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 180.00 |
| July 17, 2026 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 721.00 |
| July 17, 2026 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 699.00 |
| July 17, 2026 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 790.00 |
| July 17, 2026 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 302.00 |
| July 17, 2026 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 582.00 |
| July 17, 2026 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 285.00 |
| July 17, 2026 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 451.00 |
| July 17, 2026 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 534.00 |
| July 17, 2026 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 421.00 |
| July 17, 2026 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 421.00 |
| July 17, 2026 | $48.53 | $48.65 | $48.53 | $48.65 | $48.65 | 2.54K |
| July 17, 2026 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 80.00 |
| July 17, 2026 | $48.53 | $48.54 | $48.52 | $48.54 | $48.54 | 102.97K |
| July 17, 2026 | $48.50 | $48.55 | $48.49 | $48.55 | $48.55 | 51.38K |
| July 17, 2026 | $48.48 | $48.53 | $48.48 | $48.53 | $48.53 | 33.63K |
| July 17, 2026 | $48.45 | $48.49 | $48.45 | $48.49 | $48.49 | 28.74K |
| July 17, 2026 | $48.43 | $48.47 | $48.43 | $48.45 | $48.45 | 21.83K |
| July 17, 2026 | $48.50 | $48.51 | $48.44 | $48.44 | $48.44 | 32.52K |
| July 17, 2026 | $48.51 | $48.51 | $48.48 | $48.50 | $48.50 | 34.91K |
| July 17, 2026 | $48.50 | $48.50 | $48.48 | $48.49 | $48.49 | 25.99K |
| July 17, 2026 | $48.50 | $48.51 | $48.49 | $48.49 | $48.49 | 27.28K |
| July 17, 2026 | $48.53 | $48.53 | $48.49 | $48.49 | $48.49 | 28.24K |
| July 17, 2026 | $48.58 | $48.58 | $48.55 | $48.56 | $48.56 | 29.09K |
| July 17, 2026 | $48.62 | $48.62 | $48.58 | $48.58 | $48.58 | 25.75K |
| July 17, 2026 | $48.61 | $48.62 | $48.61 | $48.62 | $48.62 | 15.03K |
| July 17, 2026 | $48.61 | $48.62 | $48.59 | $48.61 | $48.61 | 18.62K |
| July 17, 2026 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 37.13K |
| July 17, 2026 | $48.61 | $48.64 | $48.61 | $48.64 | $48.64 | 12.38K |
| July 17, 2026 | $48.59 | $48.60 | $48.59 | $48.59 | $48.59 | 9.35K |
| July 17, 2026 | $48.58 | $48.58 | $48.56 | $48.58 | $48.58 | 11.01K |
| July 17, 2026 | $48.57 | $48.59 | $48.57 | $48.58 | $48.58 | 9.11K |
| July 17, 2026 | $48.60 | $48.61 | $48.58 | $48.58 | $48.58 | 11.72K |
| July 17, 2026 | $48.61 | $48.62 | $48.60 | $48.61 | $48.61 | 16.96K |
| July 17, 2026 | $48.60 | $48.62 | $48.60 | $48.61 | $48.61 | 14.96K |
| July 17, 2026 | $48.58 | $48.59 | $48.57 | $48.59 | $48.59 | 4.85K |
| July 17, 2026 | $48.60 | $48.60 | $48.57 | $48.57 | $48.57 | 7.62K |
| July 17, 2026 | $48.60 | $48.61 | $48.58 | $48.59 | $48.59 | 16.92K |
| July 17, 2026 | $48.60 | $48.60 | $48.59 | $48.60 | $48.60 | 57.21K |
| July 17, 2026 | $48.60 | $48.60 | $48.59 | $48.59 | $48.59 | 5.73K |
| July 17, 2026 | $48.58 | $48.60 | $48.57 | $48.60 | $48.60 | 8.13K |
| July 17, 2026 | $48.54 | $48.56 | $48.54 | $48.56 | $48.56 | 9.77K |
| July 17, 2026 | $48.56 | $48.56 | $48.53 | $48.54 | $48.54 | 13.49K |
| July 17, 2026 | $48.61 | $48.61 | $48.58 | $48.58 | $48.58 | 17.17K |
| July 17, 2026 | $48.61 | $48.61 | $48.60 | $48.61 | $48.61 | 5.14K |
| July 17, 2026 | $48.63 | $48.63 | $48.60 | $48.61 | $48.61 | 5.92K |
| July 17, 2026 | $48.63 | $48.63 | $48.62 | $48.62 | $48.62 | 6.08K |
| July 17, 2026 | $48.62 | $48.63 | $48.62 | $48.62 | $48.62 | 7.46K |
| July 17, 2026 | $48.62 | $48.62 | $48.61 | $48.62 | $48.62 | 7.95K |
| July 17, 2026 | $48.63 | $48.63 | $48.62 | $48.62 | $48.62 | 5.45K |
| July 17, 2026 | $48.59 | $48.63 | $48.59 | $48.63 | $48.63 | 6.47K |
| July 17, 2026 | $48.62 | $48.63 | $48.61 | $48.61 | $48.61 | 4.30K |
| July 17, 2026 | $48.63 | $48.64 | $48.61 | $48.62 | $48.62 | 13.12K |
| July 17, 2026 | $48.61 | $48.63 | $48.61 | $48.63 | $48.63 | 2.83K |
| July 17, 2026 | $48.65 | $48.65 | $48.61 | $48.62 | $48.62 | 13.65K |
| July 17, 2026 | $48.67 | $48.67 | $48.65 | $48.66 | $48.66 | 8.43K |
| July 17, 2026 | $48.66 | $48.66 | $48.65 | $48.66 | $48.66 | 4.37K |
| July 17, 2026 | $48.65 | $48.67 | $48.65 | $48.66 | $48.66 | 7.90K |
| July 17, 2026 | $48.65 | $48.65 | $48.64 | $48.65 | $48.65 | 5.63K |
| July 17, 2026 | $48.66 | $48.66 | $48.64 | $48.64 | $48.64 | 7.53K |
| July 17, 2026 | $48.67 | $48.68 | $48.66 | $48.66 | $48.66 | 6.04K |
| July 17, 2026 | $48.66 | $48.67 | $48.66 | $48.67 | $48.67 | 4.00K |
| July 17, 2026 | $48.65 | $48.66 | $48.64 | $48.66 | $48.66 | 8.08K |
| July 17, 2026 | $48.67 | $48.67 | $48.65 | $48.66 | $48.66 | 5.41K |
| July 17, 2026 | $48.71 | $48.71 | $48.66 | $48.67 | $48.67 | 10.18K |
| July 17, 2026 | $48.70 | $48.74 | $48.70 | $48.72 | $48.72 | 12.51K |
| July 17, 2026 | $48.68 | $48.71 | $48.68 | $48.71 | $48.71 | 4.11K |
| July 17, 2026 | $48.68 | $48.69 | $48.68 | $48.69 | $48.69 | 5.26K |
| July 17, 2026 | $48.67 | $48.68 | $48.66 | $48.68 | $48.68 | 4.09K |
| July 17, 2026 | $48.69 | $48.69 | $48.66 | $48.67 | $48.67 | 6.60K |
| July 17, 2026 | $48.69 | $48.70 | $48.68 | $48.69 | $48.69 | 6.27K |
| July 17, 2026 | $48.66 | $48.69 | $48.66 | $48.69 | $48.69 | 6.07K |
| July 17, 2026 | $48.69 | $48.70 | $48.66 | $48.66 | $48.66 | 6.14K |
| July 17, 2026 | $48.69 | $48.70 | $48.68 | $48.68 | $48.68 | 8.72K |
| July 17, 2026 | $48.71 | $48.71 | $48.69 | $48.70 | $48.70 | 4.99K |
| July 17, 2026 | $48.70 | $48.71 | $48.70 | $48.71 | $48.71 | 3.37K |
| July 17, 2026 | $48.69 | $48.72 | $48.69 | $48.70 | $48.70 | 11.50K |
| July 17, 2026 | $48.72 | $48.72 | $48.69 | $48.70 | $48.70 | 7.26K |
| July 17, 2026 | $48.72 | $48.73 | $48.72 | $48.72 | $48.72 | 5.71K |
| July 17, 2026 | $48.73 | $48.74 | $48.71 | $48.71 | $48.71 | 21.32K |
| July 17, 2026 | $48.60 | $48.72 | $48.60 | $48.71 | $48.71 | 72.48K |
| July 17, 2026 | $48.59 | $48.60 | $48.59 | $48.59 | $48.59 | 9.58K |
| July 17, 2026 | $48.61 | $48.61 | $48.59 | $48.59 | $48.59 | 4.57K |
| July 17, 2026 | $48.60 | $48.61 | $48.60 | $48.61 | $48.61 | 5.66K |
| July 17, 2026 | $48.61 | $48.61 | $48.60 | $48.60 | $48.60 | 5.68K |
| July 17, 2026 | $48.61 | $48.62 | $48.60 | $48.61 | $48.61 | 8.48K |
| July 17, 2026 | $48.62 | $48.63 | $48.61 | $48.61 | $48.61 | 6.54K |
| July 17, 2026 | $48.63 | $48.63 | $48.62 | $48.62 | $48.62 | 3.65K |
| July 17, 2026 | $48.65 | $48.65 | $48.63 | $48.63 | $48.63 | 4.39K |
| July 17, 2026 | $48.65 | $48.66 | $48.65 | $48.65 | $48.65 | 6.71K |
| July 17, 2026 | $48.64 | $48.65 | $48.64 | $48.65 | $48.65 | 5.82K |
| July 17, 2026 | $48.63 | $48.65 | $48.63 | $48.65 | $48.65 | 4.69K |
| July 17, 2026 | $48.60 | $48.63 | $48.60 | $48.62 | $48.62 | 5.03K |
| July 17, 2026 | $48.59 | $48.60 | $48.58 | $48.60 | $48.60 | 5.61K |
| July 17, 2026 | $48.58 | $48.59 | $48.58 | $48.59 | $48.59 | 4.56K |
| July 17, 2026 | $48.57 | $48.58 | $48.56 | $48.58 | $48.58 | 3.64K |
| July 17, 2026 | $48.59 | $48.60 | $48.55 | $48.56 | $48.56 | 9.30K |
| July 17, 2026 | $48.55 | $48.59 | $48.55 | $48.58 | $48.58 | 7.07K |
| July 17, 2026 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 811.00 |
| July 17, 2026 | $48.52 | $48.55 | $48.52 | $48.55 | $48.55 | 4.70K |
| July 17, 2026 | $48.51 | $48.54 | $48.51 | $48.53 | $48.53 | 4.71K |
| July 17, 2026 | $48.49 | $48.51 | $48.48 | $48.51 | $48.51 | 4.16K |
| July 17, 2026 | $48.48 | $48.49 | $48.47 | $48.49 | $48.49 | 4.92K |
| July 17, 2026 | $48.49 | $48.49 | $48.48 | $48.48 | $48.48 | 2.68K |
| July 17, 2026 | $48.49 | $48.49 | $48.48 | $48.49 | $48.49 | 3.19K |
| July 17, 2026 | $48.49 | $48.49 | $48.49 | $48.49 | $48.49 | 3.05K |
| July 17, 2026 | $48.51 | $48.51 | $48.49 | $48.50 | $48.50 | 6.47K |
| July 17, 2026 | $48.51 | $48.52 | $48.51 | $48.51 | $48.51 | 4.12K |
| July 17, 2026 | $48.50 | $48.53 | $48.50 | $48.51 | $48.51 | 5.90K |
| July 17, 2026 | $48.51 | $48.51 | $48.50 | $48.50 | $48.50 | 5.35K |
| July 17, 2026 | $48.52 | $48.52 | $48.51 | $48.51 | $48.51 | 2.90K |
| July 17, 2026 | $48.51 | $48.52 | $48.51 | $48.52 | $48.52 | 4.18K |
| July 17, 2026 | $48.51 | $48.53 | $48.51 | $48.52 | $48.52 | 3.87K |
| July 17, 2026 | $48.52 | $48.52 | $48.51 | $48.51 | $48.51 | 5.34K |
| July 17, 2026 | $48.52 | $48.53 | $48.52 | $48.53 | $48.53 | 4.62K |
| July 17, 2026 | $48.51 | $48.53 | $48.51 | $48.51 | $48.51 | 5.28K |
| July 17, 2026 | $48.52 | $48.53 | $48.52 | $48.53 | $48.53 | 3.72K |
| July 17, 2026 | $48.50 | $48.52 | $48.50 | $48.51 | $48.51 | 8.20K |
| July 17, 2026 | $48.51 | $48.52 | $48.51 | $48.52 | $48.52 | 2.05K |
| July 17, 2026 | $48.53 | $48.55 | $48.52 | $48.52 | $48.52 | 6.42K |
| July 17, 2026 | $48.55 | $48.55 | $48.53 | $48.53 | $48.53 | 10.20K |
| July 17, 2026 | $48.54 | $48.55 | $48.54 | $48.55 | $48.55 | 13.76K |
| July 17, 2026 | $48.52 | $48.53 | $48.52 | $48.53 | $48.53 | 5.61K |
| July 17, 2026 | $48.51 | $48.51 | $48.51 | $48.51 | $48.51 | 1.81K |
| July 17, 2026 | $48.51 | $48.54 | $48.51 | $48.52 | $48.52 | 7.02K |
| July 17, 2026 | $48.52 | $48.53 | $48.52 | $48.52 | $48.52 | 3.51K |
| July 17, 2026 | $48.49 | $48.52 | $48.49 | $48.52 | $48.52 | 6.59K |
| July 17, 2026 | $48.49 | $48.51 | $48.48 | $48.50 | $48.50 | 10.02K |
| July 17, 2026 | $48.50 | $48.50 | $48.48 | $48.48 | $48.48 | 6.79K |
| July 17, 2026 | $48.56 | $48.56 | $48.51 | $48.51 | $48.51 | 8.11K |
| July 17, 2026 | $48.53 | $48.56 | $48.52 | $48.56 | $48.56 | 4.19K |
| July 17, 2026 | $48.51 | $48.55 | $48.50 | $48.53 | $48.53 | 8.69K |
| July 17, 2026 | $48.50 | $48.52 | $48.50 | $48.52 | $48.52 | 5.46K |
| July 17, 2026 | $48.48 | $48.52 | $48.48 | $48.51 | $48.51 | 7.88K |
| July 17, 2026 | $48.47 | $48.49 | $48.47 | $48.48 | $48.48 | 3.53K |
| July 17, 2026 | $48.51 | $48.51 | $48.47 | $48.47 | $48.47 | 3.05K |
| July 17, 2026 | $48.50 | $48.51 | $48.49 | $48.51 | $48.51 | 7.29K |
| July 17, 2026 | $48.54 | $48.54 | $48.51 | $48.51 | $48.51 | 3.93K |
| July 17, 2026 | $48.55 | $48.56 | $48.54 | $48.54 | $48.54 | 5.87K |
| July 17, 2026 | $48.55 | $48.57 | $48.55 | $48.57 | $48.57 | 4.24K |
| July 17, 2026 | $48.56 | $48.57 | $48.55 | $48.55 | $48.55 | 2.39K |
| July 17, 2026 | $48.57 | $48.58 | $48.56 | $48.56 | $48.56 | 4.03K |
| July 17, 2026 | $48.56 | $48.57 | $48.55 | $48.57 | $48.57 | 5.38K |
| July 17, 2026 | $48.58 | $48.59 | $48.58 | $48.58 | $48.58 | 6.00K |
| July 17, 2026 | $48.60 | $48.60 | $48.59 | $48.59 | $48.59 | 3.29K |
| July 17, 2026 | $48.64 | $48.64 | $48.60 | $48.60 | $48.60 | 7.43K |
| July 17, 2026 | $48.62 | $48.64 | $48.62 | $48.64 | $48.64 | 5.53K |
| July 17, 2026 | $48.65 | $48.66 | $48.65 | $48.66 | $48.66 | 3.24K |
| July 17, 2026 | $48.66 | $48.67 | $48.66 | $48.67 | $48.67 | 3.67K |
| July 17, 2026 | $48.66 | $48.69 | $48.65 | $48.65 | $48.65 | 4.84K |
| July 17, 2026 | $48.65 | $48.65 | $48.63 | $48.65 | $48.65 | 6.23K |
| July 17, 2026 | $48.65 | $48.66 | $48.65 | $48.65 | $48.65 | 5.27K |
| July 17, 2026 | $48.62 | $48.65 | $48.62 | $48.65 | $48.65 | 8.35K |
| July 17, 2026 | $48.61 | $48.63 | $48.60 | $48.62 | $48.62 | 12.47K |
| July 17, 2026 | $48.62 | $48.62 | $48.61 | $48.62 | $48.62 | 4.34K |
| July 17, 2026 | $48.63 | $48.63 | $48.62 | $48.62 | $48.62 | 2.68K |
| July 17, 2026 | $48.62 | $48.63 | $48.62 | $48.63 | $48.63 | 3.35K |
| July 17, 2026 | $48.59 | $48.62 | $48.59 | $48.62 | $48.62 | 7.06K |
| July 17, 2026 | $48.60 | $48.62 | $48.60 | $48.60 | $48.60 | 3.53K |
| July 17, 2026 | $48.61 | $48.61 | $48.58 | $48.59 | $48.59 | 6.76K |
| July 17, 2026 | $48.59 | $48.62 | $48.59 | $48.62 | $48.62 | 2.52K |
| July 17, 2026 | $48.56 | $48.60 | $48.56 | $48.60 | $48.60 | 4.91K |
| July 17, 2026 | $48.58 | $48.59 | $48.57 | $48.57 | $48.57 | 4.53K |
| July 17, 2026 | $48.61 | $48.62 | $48.59 | $48.59 | $48.59 | 3.49K |
| July 17, 2026 | $48.61 | $48.61 | $48.59 | $48.61 | $48.61 | 4.20K |
| July 17, 2026 | $48.61 | $48.61 | $48.60 | $48.61 | $48.61 | 3.79K |
| July 17, 2026 | $48.61 | $48.62 | $48.59 | $48.62 | $48.62 | 6.36K |
| July 17, 2026 | $48.63 | $48.63 | $48.61 | $48.62 | $48.62 | 5.20K |
| July 17, 2026 | $48.62 | $48.62 | $48.60 | $48.62 | $48.62 | 6.94K |
| July 17, 2026 | $48.63 | $48.64 | $48.63 | $48.63 | $48.63 | 1.53K |
| July 17, 2026 | $48.62 | $48.64 | $48.62 | $48.63 | $48.63 | 4.08K |
| July 17, 2026 | $48.58 | $48.62 | $48.58 | $48.62 | $48.62 | 6.68K |
| July 17, 2026 | $48.54 | $48.58 | $48.54 | $48.58 | $48.58 | 4.94K |
| July 17, 2026 | $48.53 | $48.54 | $48.53 | $48.54 | $48.54 | 4.04K |
| July 17, 2026 | $48.56 | $48.56 | $48.54 | $48.54 | $48.54 | 6.61K |
| July 17, 2026 | $48.56 | $48.57 | $48.56 | $48.56 | $48.56 | 4.13K |
| July 17, 2026 | $48.58 | $48.58 | $48.56 | $48.56 | $48.56 | 20.94K |
| July 17, 2026 | $48.62 | $48.62 | $48.60 | $48.60 | $48.60 | 3.58K |
| July 17, 2026 | $48.62 | $48.62 | $48.60 | $48.61 | $48.61 | 8.01K |
| July 17, 2026 | $48.57 | $48.61 | $48.57 | $48.61 | $48.61 | 4.09K |
| July 17, 2026 | $48.59 | $48.59 | $48.57 | $48.57 | $48.57 | 7.72K |
| July 17, 2026 | $48.59 | $48.59 | $48.58 | $48.58 | $48.58 | 4.98K |
| July 17, 2026 | $48.62 | $48.62 | $48.58 | $48.59 | $48.59 | 10.08K |
| July 17, 2026 | $48.64 | $48.65 | $48.61 | $48.62 | $48.62 | 4.42K |
| July 17, 2026 | $48.65 | $48.66 | $48.64 | $48.64 | $48.64 | 4.65K |
| July 17, 2026 | $48.64 | $48.65 | $48.62 | $48.64 | $48.64 | 3.19K |
| July 17, 2026 | $48.60 | $48.64 | $48.60 | $48.64 | $48.64 | 4.11K |
| July 17, 2026 | $48.64 | $48.64 | $48.60 | $48.60 | $48.60 | 7.75K |
| July 17, 2026 | $48.63 | $48.65 | $48.62 | $48.63 | $48.63 | 3.75K |
| July 17, 2026 | $48.64 | $48.65 | $48.63 | $48.63 | $48.63 | 3.47K |
| July 17, 2026 | $48.66 | $48.66 | $48.64 | $48.65 | $48.65 | 3.51K |
| July 17, 2026 | $48.65 | $48.66 | $48.64 | $48.64 | $48.64 | 8.00K |
| July 17, 2026 | $48.68 | $48.68 | $48.66 | $48.66 | $48.66 | 11.11K |
| July 17, 2026 | $48.67 | $48.69 | $48.66 | $48.69 | $48.69 | 12.69K |
| July 17, 2026 | $48.66 | $48.67 | $48.65 | $48.66 | $48.66 | 5.25K |
| July 17, 2026 | $48.65 | $48.66 | $48.65 | $48.66 | $48.66 | 2.16K |
| July 17, 2026 | $48.66 | $48.67 | $48.65 | $48.65 | $48.65 | 3.12K |
| July 17, 2026 | $48.65 | $48.66 | $48.64 | $48.65 | $48.65 | 2.67K |
| July 17, 2026 | $48.66 | $48.67 | $48.65 | $48.65 | $48.65 | 6.01K |
| July 17, 2026 | $48.65 | $48.66 | $48.65 | $48.65 | $48.65 | 5.42K |
| July 17, 2026 | $48.65 | $48.67 | $48.65 | $48.65 | $48.65 | 4.84K |
| July 17, 2026 | $48.68 | $48.68 | $48.65 | $48.66 | $48.66 | 1.23K |
| July 17, 2026 | $48.68 | $48.69 | $48.67 | $48.69 | $48.69 | 6.23K |
| July 17, 2026 | $48.70 | $48.70 | $48.68 | $48.69 | $48.69 | 8.70K |
| July 17, 2026 | $48.69 | $48.71 | $48.69 | $48.70 | $48.70 | 2.66K |
| July 17, 2026 | $48.68 | $48.69 | $48.67 | $48.69 | $48.69 | 4.07K |
| July 17, 2026 | $48.68 | $48.68 | $48.66 | $48.68 | $48.68 | 4.11K |
| July 17, 2026 | $48.68 | $48.70 | $48.68 | $48.69 | $48.69 | 2.97K |
| July 17, 2026 | $48.69 | $48.70 | $48.68 | $48.68 | $48.68 | 2.92K |
| July 17, 2026 | $48.70 | $48.70 | $48.67 | $48.67 | $48.67 | 3.30K |
| July 17, 2026 | $48.70 | $48.70 | $48.68 | $48.70 | $48.70 | 3.57K |
| July 17, 2026 | $48.69 | $48.71 | $48.69 | $48.71 | $48.71 | 1.56K |
| July 17, 2026 | $48.69 | $48.71 | $48.69 | $48.70 | $48.70 | 3.38K |
| July 17, 2026 | $48.67 | $48.70 | $48.67 | $48.70 | $48.70 | 2.98K |
| July 17, 2026 | $48.70 | $48.70 | $48.67 | $48.67 | $48.67 | 2.04K |
| July 17, 2026 | $48.70 | $48.71 | $48.68 | $48.69 | $48.69 | 4.58K |
| July 17, 2026 | $48.71 | $48.72 | $48.71 | $48.72 | $48.72 | 1.25K |
| July 17, 2026 | $48.69 | $48.72 | $48.69 | $48.71 | $48.71 | 4.59K |
| July 17, 2026 | $48.72 | $48.72 | $48.70 | $48.70 | $48.70 | 1.82K |
| July 17, 2026 | $48.72 | $48.73 | $48.72 | $48.72 | $48.72 | 2.88K |
| July 17, 2026 | $48.74 | $48.75 | $48.73 | $48.73 | $48.73 | 2.68K |
| July 17, 2026 | $48.76 | $48.77 | $48.75 | $48.75 | $48.75 | 1.58K |
| July 17, 2026 | $48.76 | $48.78 | $48.73 | $48.78 | $48.78 | 5.96K |
| July 17, 2026 | $48.77 | $48.77 | $48.75 | $48.75 | $48.75 | 7.61K |
| July 17, 2026 | $48.82 | $48.82 | $48.77 | $48.77 | $48.77 | 7.93K |
| July 17, 2026 | $48.86 | $48.86 | $48.82 | $48.82 | $48.82 | 9.42K |
| July 17, 2026 | $48.88 | $48.88 | $48.86 | $48.86 | $48.86 | 1.21K |
| July 17, 2026 | $48.89 | $48.90 | $48.87 | $48.88 | $48.88 | 3.38K |
| July 17, 2026 | $48.89 | $48.90 | $48.88 | $48.89 | $48.89 | 6.89K |
| July 17, 2026 | $48.88 | $48.92 | $48.88 | $48.91 | $48.91 | 4.60K |
| July 17, 2026 | $48.91 | $48.91 | $48.88 | $48.88 | $48.88 | 12.25K |
| July 17, 2026 | $48.81 | $48.89 | $48.81 | $48.89 | $48.89 | 4.40K |
| July 17, 2026 | $48.82 | $48.82 | $48.81 | $48.82 | $48.82 | 779.00 |
| July 17, 2026 | $48.83 | $48.83 | $48.81 | $48.82 | $48.82 | 1.50K |
| July 17, 2026 | $48.81 | $48.83 | $48.81 | $48.83 | $48.83 | 3.09K |
| July 17, 2026 | $48.86 | $48.86 | $48.82 | $48.82 | $48.82 | 3.16K |
| July 17, 2026 | $48.87 | $48.88 | $48.86 | $48.88 | $48.88 | 1.32K |
| July 17, 2026 | $48.87 | $48.88 | $48.86 | $48.88 | $48.88 | 1.98K |
| July 17, 2026 | $48.87 | $48.87 | $48.86 | $48.86 | $48.86 | 1.60K |
| July 17, 2026 | $48.87 | $48.89 | $48.87 | $48.88 | $48.88 | 721.00 |
| July 17, 2026 | $48.91 | $48.92 | $48.88 | $48.88 | $48.88 | 2.88K |
| July 17, 2026 | $48.87 | $48.90 | $48.86 | $48.90 | $48.90 | 1.83K |
| July 17, 2026 | $48.90 | $48.90 | $48.87 | $48.87 | $48.87 | 3.51K |
| July 17, 2026 | $48.93 | $48.93 | $48.90 | $48.90 | $48.90 | 5.74K |
| July 17, 2026 | $48.96 | $48.96 | $48.95 | $48.95 | $48.95 | 4.00K |
| July 17, 2026 | $48.99 | $49.00 | $48.96 | $48.96 | $48.96 | 2.80K |
| July 17, 2026 | $48.99 | $49.00 | $48.98 | $48.99 | $48.99 | 2.92K |
| July 17, 2026 | $49.00 | $49.00 | $48.99 | $49.00 | $49.00 | 2.05K |
| July 17, 2026 | $49.00 | $49.00 | $48.99 | $48.99 | $48.99 | 1.84K |
| July 17, 2026 | $49.00 | $49.00 | $48.99 | $49.00 | $49.00 | 824.00 |
| July 17, 2026 | $49.01 | $49.01 | $49.00 | $49.01 | $49.01 | 2.05K |
| July 17, 2026 | $48.97 | $49.02 | $48.97 | $49.00 | $49.00 | 15.53K |
| July 17, 2026 | $49.06 | $49.06 | $49.01 | $49.01 | $49.01 | 8.73K |
| July 17, 2026 | $49.03 | $49.08 | $49.03 | $49.07 | $49.07 | 7.38K |
| July 17, 2026 | $49.01 | $49.03 | $49.01 | $49.03 | $49.03 | 2.84K |
| July 17, 2026 | $48.98 | $49.00 | $48.98 | $49.00 | $49.00 | 2.24K |
| July 17, 2026 | $48.99 | $49.00 | $48.99 | $49.00 | $49.00 | 5.63K |
| July 17, 2026 | $49.01 | $49.01 | $48.99 | $48.99 | $48.99 | 4.65K |
| July 17, 2026 | $49.04 | $49.04 | $49.01 | $49.02 | $49.02 | 2.18K |
| July 17, 2026 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 3.37K |
| July 17, 2026 | $49.04 | $49.05 | $49.04 | $49.04 | $49.04 | 3.37K |
| July 17, 2026 | $49.06 | $49.06 | $49.04 | $49.04 | $49.04 | 11.19K |
| July 17, 2026 | $49.04 | $49.07 | $49.04 | $49.07 | $49.07 | 18.81K |
| July 17, 2026 | $49.03 | $49.06 | $49.03 | $49.04 | $49.04 | 4.57K |
| July 17, 2026 | $49.03 | $49.03 | $49.02 | $49.03 | $49.03 | 2.65K |
| July 17, 2026 | $49.05 | $49.05 | $49.04 | $49.04 | $49.04 | 1.66K |
| July 17, 2026 | $49.06 | $49.06 | $49.05 | $49.05 | $49.05 | 5.23K |
| July 17, 2026 | $49.10 | $49.10 | $49.07 | $49.07 | $49.07 | 2.45K |
| July 17, 2026 | $49.12 | $49.12 | $49.10 | $49.12 | $49.12 | 5.92K |
| July 17, 2026 | $49.11 | $49.13 | $49.10 | $49.13 | $49.13 | 6.67K |
| July 17, 2026 | $49.11 | $49.13 | $49.10 | $49.11 | $49.11 | 2.25K |
| July 17, 2026 | $49.15 | $49.15 | $49.10 | $49.10 | $49.10 | 4.23K |
| July 17, 2026 | $49.15 | $49.15 | $49.13 | $49.14 | $49.14 | 4.63K |
| July 17, 2026 | $49.17 | $49.18 | $49.16 | $49.16 | $49.16 | 762.00 |
| July 17, 2026 | $49.17 | $49.18 | $49.17 | $49.17 | $49.17 | 3.72K |
| July 17, 2026 | $49.18 | $49.18 | $49.15 | $49.16 | $49.16 | 4.18K |
| July 17, 2026 | $49.21 | $49.21 | $49.18 | $49.18 | $49.18 | 2.65K |
| July 17, 2026 | $49.26 | $49.26 | $49.23 | $49.23 | $49.23 | 7.63K |
| July 17, 2026 | $49.27 | $49.27 | $49.26 | $49.26 | $49.26 | 3.00K |
| July 17, 2026 | $49.26 | $49.28 | $49.26 | $49.26 | $49.26 | 957.00 |
| July 17, 2026 | $49.29 | $49.30 | $49.28 | $49.28 | $49.28 | 4.40K |
| July 17, 2026 | $49.27 | $49.28 | $49.27 | $49.28 | $49.28 | 1.45K |
| July 17, 2026 | $49.27 | $49.27 | $49.25 | $49.27 | $49.27 | 3.23K |
| July 17, 2026 | $49.29 | $49.29 | $49.28 | $49.28 | $49.28 | 1.47K |
| July 17, 2026 | $49.30 | $49.30 | $49.29 | $49.30 | $49.30 | 1.85K |
| July 17, 2026 | $49.29 | $49.30 | $49.28 | $49.30 | $49.30 | 2.34K |
| July 17, 2026 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 27.00 |
| July 17, 2026 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 120.00 |
| July 17, 2026 | $49.31 | $49.31 | $49.30 | $49.30 | $49.30 | 2.06K |
| July 17, 2026 | $49.25 | $49.27 | $49.25 | $49.27 | $49.27 | 3.29K |
| July 17, 2026 | $49.26 | $49.27 | $49.25 | $49.25 | $49.25 | 7.24K |
| July 17, 2026 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 10.00 |
| July 17, 2026 | $49.25 | $49.25 | $49.24 | $49.24 | $49.24 | 3.70K |
| July 17, 2026 | $49.22 | $49.23 | $49.22 | $49.23 | $49.23 | 3.31K |
| July 17, 2026 | $49.25 | $49.25 | $49.24 | $49.24 | $49.24 | 2.67K |
| July 17, 2026 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 785.00 |
| July 17, 2026 | $49.21 | $49.24 | $49.21 | $49.24 | $49.24 | 4.59K |
| July 17, 2026 | $49.24 | $49.24 | $49.23 | $49.23 | $49.23 | 2.81K |
| July 17, 2026 | $49.23 | $49.23 | $49.22 | $49.22 | $49.22 | 7.31K |
| July 17, 2026 | $49.25 | $49.25 | $49.22 | $49.22 | $49.22 | 3.14K |