Fluence Energy, Inc.
FLNC · NASDAQ
Market closed$14.07$-0.350000 (-2.43%)After hours $14.10 · +0.21%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 70.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 25.00 |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 1.00 |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 1.00 |
| July 17, 2026 | $14.13 | $14.13 | $14.09 | $14.09 | $14.09 | 12.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 50.00 |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 1.00 |
| July 17, 2026 | $14.06 | $14.13 | $14.06 | $14.13 | $14.13 | 146.00 |
| July 17, 2026 | $14.08 | $14.09 | $14.08 | $14.09 | $14.09 | 116.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 100.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 50.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 50.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 50.00 |
| July 17, 2026 | $14.13 | $14.15 | $14.13 | $14.15 | $14.15 | 100.00 |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 865.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 928.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 100.00 |
| July 17, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 100.00 |
| July 17, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 125.00 |
| July 17, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 188.00 |
| July 17, 2026 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 188.00 |
| July 17, 2026 | $14.04 | $14.04 | $13.95 | $13.95 | $13.95 | 400.00 |
| July 17, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 200.00 |
| July 17, 2026 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 200.00 |
| July 17, 2026 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 10.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.04 | $14.05 | $14.05 | 9.00 |
| July 17, 2026 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 41.00 |
| July 17, 2026 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 18.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 52.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 52.00 |
| July 17, 2026 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 52.00 |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 46.00 |
| July 17, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 20.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 20.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 5.00 |
| July 17, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 250.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 10.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 100.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 28.00 |
| July 17, 2026 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 50.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 252.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.03 | $14.03 | $14.03 | 3.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 5.00 |
| July 17, 2026 | $14.08 | $14.14 | $14.08 | $14.14 | $14.14 | 170.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 283.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 8.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 5.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 6.00 |
| July 17, 2026 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 351.00 |
| July 17, 2026 | $14.06 | $14.06 | $14.05 | $14.05 | $14.05 | 260.00 |
| July 17, 2026 | $14.07 | $14.09 | $14.07 | $14.09 | $14.09 | 131.00 |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 5.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.04 | $14.04 | $14.04 | 2.00 |
| July 17, 2026 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.04 | $14.04 | $14.04 | 518.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 318.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 318.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 2.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 2.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 2.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 2.00 |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 2.00 |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 2.00 |
| July 17, 2026 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 107.00 |
| July 17, 2026 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 107.00 |
| July 17, 2026 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 107.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.05 | $14.05 | $14.05 | 112.00 |
| July 17, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 121.00 |
| July 17, 2026 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 65.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 4.00 |
| July 17, 2026 | $14.07 | $14.07 | $14.02 | $14.02 | $14.02 | 88.00 |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 44.00 |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 44.00 |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 44.00 |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 132.00 |
| July 17, 2026 | $14.02 | $14.05 | $14.02 | $14.05 | $14.05 | 88.00 |
| July 17, 2026 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 44.00 |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 175.00 |
| July 17, 2026 | $14.03 | $14.07 | $14.03 | $14.07 | $14.07 | 132.00 |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 66.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 66.00 |
| July 17, 2026 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 66.00 |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 812.00 |
| July 17, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 5.00 |
| July 17, 2026 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 5.00 |
| July 17, 2026 | $14.07 | $14.25 | $14.07 | $14.24 | $14.24 | 239.00 |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 316.88K |
| July 17, 2026 | $14.05 | $14.09 | $14.05 | $14.08 | $14.08 | 123.18K |
| July 17, 2026 | $14.01 | $14.06 | $14.01 | $14.06 | $14.06 | 75.63K |
| July 17, 2026 | $14.02 | $14.04 | $14.01 | $14.02 | $14.02 | 62.22K |
| July 17, 2026 | $14.03 | $14.04 | $14.01 | $14.03 | $14.03 | 60.70K |
| July 17, 2026 | $13.99 | $14.03 | $13.98 | $14.02 | $14.02 | 48.46K |
| July 17, 2026 | $14.00 | $14.00 | $13.97 | $14.00 | $14.00 | 52.19K |
| July 17, 2026 | $14.03 | $14.03 | $14.00 | $14.00 | $14.00 | 37.29K |
| July 17, 2026 | $14.06 | $14.06 | $14.03 | $14.03 | $14.03 | 30.86K |
| July 17, 2026 | $14.03 | $14.07 | $14.02 | $14.06 | $14.06 | 31.73K |
| July 17, 2026 | $14.06 | $14.06 | $14.03 | $14.04 | $14.04 | 48.95K |
| July 17, 2026 | $14.02 | $14.04 | $14.01 | $14.03 | $14.03 | 33.86K |
| July 17, 2026 | $14.03 | $14.03 | $14.01 | $14.01 | $14.01 | 23.80K |
| July 17, 2026 | $14.01 | $14.03 | $13.99 | $14.03 | $14.03 | 44.36K |
| July 17, 2026 | $14.02 | $14.02 | $13.98 | $13.98 | $13.98 | 34.26K |
| July 17, 2026 | $14.00 | $14.06 | $14.00 | $14.03 | $14.03 | 37.76K |
| July 17, 2026 | $14.02 | $14.05 | $14.01 | $14.01 | $14.01 | 16.83K |
| July 17, 2026 | $14.04 | $14.04 | $14.03 | $14.03 | $14.03 | 21.71K |
| July 17, 2026 | $14.06 | $14.06 | $14.02 | $14.05 | $14.05 | 28.50K |
| July 17, 2026 | $14.01 | $14.05 | $14.01 | $14.04 | $14.04 | 26.57K |
| July 17, 2026 | $14.02 | $14.02 | $14.00 | $14.01 | $14.01 | 20.34K |
| July 17, 2026 | $14.04 | $14.04 | $14.02 | $14.02 | $14.02 | 18.71K |
| July 17, 2026 | $14.08 | $14.08 | $14.04 | $14.05 | $14.05 | 22.07K |
| July 17, 2026 | $14.05 | $14.08 | $14.04 | $14.07 | $14.07 | 19.19K |
| July 17, 2026 | $14.01 | $14.06 | $13.99 | $14.06 | $14.06 | 26.88K |
| July 17, 2026 | $13.99 | $14.01 | $13.98 | $14.01 | $14.01 | 19.68K |
| July 17, 2026 | $13.97 | $13.99 | $13.96 | $13.97 | $13.97 | 19.88K |
| July 17, 2026 | $13.94 | $13.96 | $13.94 | $13.95 | $13.95 | 9.48K |
| July 17, 2026 | $13.98 | $13.98 | $13.95 | $13.97 | $13.97 | 13.97K |
| July 17, 2026 | $13.96 | $14.00 | $13.96 | $13.98 | $13.98 | 11.79K |
| July 17, 2026 | $14.01 | $14.04 | $13.97 | $13.97 | $13.97 | 32.78K |
| July 17, 2026 | $13.99 | $13.99 | $13.97 | $13.97 | $13.97 | 9.45K |
| July 17, 2026 | $13.93 | $13.99 | $13.93 | $13.99 | $13.99 | 23.37K |
| July 17, 2026 | $13.88 | $13.93 | $13.87 | $13.93 | $13.93 | 8.98K |
| July 17, 2026 | $13.86 | $13.88 | $13.85 | $13.88 | $13.88 | 15.17K |
| July 17, 2026 | $13.87 | $13.87 | $13.84 | $13.84 | $13.84 | 11.38K |
| July 17, 2026 | $13.89 | $13.89 | $13.86 | $13.87 | $13.87 | 5.86K |
| July 17, 2026 | $13.89 | $13.90 | $13.88 | $13.89 | $13.89 | 39.76K |
| July 17, 2026 | $13.89 | $13.89 | $13.87 | $13.89 | $13.89 | 18.15K |
| July 17, 2026 | $13.92 | $13.92 | $13.89 | $13.91 | $13.91 | 11.07K |
| July 17, 2026 | $13.90 | $13.91 | $13.89 | $13.91 | $13.91 | 9.74K |
| July 17, 2026 | $13.89 | $13.92 | $13.88 | $13.91 | $13.91 | 16.02K |
| July 17, 2026 | $13.88 | $13.90 | $13.87 | $13.89 | $13.89 | 10.03K |
| July 17, 2026 | $13.87 | $13.88 | $13.85 | $13.88 | $13.88 | 8.36K |
| July 17, 2026 | $13.89 | $13.89 | $13.86 | $13.87 | $13.87 | 11.54K |
| July 17, 2026 | $13.89 | $13.90 | $13.86 | $13.88 | $13.88 | 13.57K |
| July 17, 2026 | $13.89 | $13.89 | $13.87 | $13.89 | $13.89 | 10.74K |
| July 17, 2026 | $13.89 | $13.89 | $13.88 | $13.89 | $13.89 | 15.24K |
| July 17, 2026 | $13.92 | $13.92 | $13.89 | $13.90 | $13.90 | 10.57K |
| July 17, 2026 | $13.91 | $13.92 | $13.90 | $13.91 | $13.91 | 20.30K |
| July 17, 2026 | $13.91 | $13.92 | $13.90 | $13.92 | $13.92 | 11.59K |
| July 17, 2026 | $13.89 | $13.91 | $13.89 | $13.90 | $13.90 | 7.52K |
| July 17, 2026 | $13.89 | $13.90 | $13.88 | $13.89 | $13.89 | 18.66K |
| July 17, 2026 | $13.89 | $13.90 | $13.88 | $13.90 | $13.90 | 10.52K |
| July 17, 2026 | $13.93 | $13.93 | $13.89 | $13.90 | $13.90 | 19.06K |
| July 17, 2026 | $13.94 | $13.95 | $13.93 | $13.93 | $13.93 | 12.07K |
| July 17, 2026 | $13.94 | $13.96 | $13.94 | $13.95 | $13.95 | 10.39K |
| July 17, 2026 | $13.92 | $13.94 | $13.92 | $13.94 | $13.94 | 5.62K |
| July 17, 2026 | $13.93 | $13.94 | $13.92 | $13.93 | $13.93 | 5.26K |
| July 17, 2026 | $13.93 | $13.95 | $13.91 | $13.94 | $13.94 | 8.22K |
| July 17, 2026 | $13.94 | $13.94 | $13.91 | $13.92 | $13.92 | 73.00K |
| July 17, 2026 | $13.99 | $13.99 | $13.94 | $13.94 | $13.94 | 6.81K |
| July 17, 2026 | $13.98 | $13.98 | $13.96 | $13.98 | $13.98 | 13.59K |
| July 17, 2026 | $13.96 | $13.98 | $13.95 | $13.98 | $13.98 | 8.96K |
| July 17, 2026 | $13.96 | $13.98 | $13.95 | $13.96 | $13.96 | 20.85K |
| July 17, 2026 | $13.98 | $13.98 | $13.96 | $13.96 | $13.96 | 9.96K |
| July 17, 2026 | $14.00 | $14.00 | $13.96 | $13.97 | $13.97 | 13.72K |
| July 17, 2026 | $14.00 | $14.02 | $13.99 | $13.99 | $13.99 | 6.30K |
| July 17, 2026 | $14.00 | $14.01 | $13.99 | $13.99 | $13.99 | 3.81K |
| July 17, 2026 | $13.99 | $14.01 | $13.99 | $14.01 | $14.01 | 5.23K |
| July 17, 2026 | $14.01 | $14.02 | $14.00 | $14.00 | $14.00 | 9.07K |
| July 17, 2026 | $14.03 | $14.04 | $14.01 | $14.01 | $14.01 | 8.75K |
| July 17, 2026 | $14.01 | $14.03 | $13.98 | $14.03 | $14.03 | 11.65K |
| July 17, 2026 | $13.98 | $14.00 | $13.97 | $14.00 | $14.00 | 7.06K |
| July 17, 2026 | $13.95 | $13.97 | $13.94 | $13.97 | $13.97 | 7.74K |
| July 17, 2026 | $13.97 | $13.97 | $13.94 | $13.96 | $13.96 | 7.59K |
| July 17, 2026 | $13.95 | $13.99 | $13.95 | $13.98 | $13.98 | 10.58K |
| July 17, 2026 | $13.93 | $13.95 | $13.93 | $13.95 | $13.95 | 3.99K |
| July 17, 2026 | $13.95 | $13.97 | $13.93 | $13.94 | $13.94 | 8.69K |
| July 17, 2026 | $13.97 | $13.98 | $13.95 | $13.95 | $13.95 | 4.49K |
| July 17, 2026 | $13.97 | $13.97 | $13.96 | $13.97 | $13.97 | 11.20K |
| July 17, 2026 | $14.00 | $14.00 | $13.96 | $13.98 | $13.98 | 6.20K |
| July 17, 2026 | $14.00 | $14.01 | $13.97 | $14.01 | $14.01 | 10.88K |
| July 17, 2026 | $14.02 | $14.02 | $13.99 | $13.99 | $13.99 | 4.34K |
| July 17, 2026 | $14.02 | $14.05 | $14.02 | $14.03 | $14.03 | 4.52K |
| July 17, 2026 | $14.02 | $14.02 | $14.00 | $14.02 | $14.02 | 5.10K |
| July 17, 2026 | $13.98 | $14.03 | $13.98 | $14.03 | $14.03 | 10.16K |
| July 17, 2026 | $14.02 | $14.02 | $13.99 | $13.99 | $13.99 | 6.58K |
| July 17, 2026 | $14.02 | $14.04 | $14.00 | $14.01 | $14.01 | 7.87K |
| July 17, 2026 | $14.05 | $14.07 | $14.03 | $14.03 | $14.03 | 10.17K |
| July 17, 2026 | $14.05 | $14.10 | $14.02 | $14.06 | $14.06 | 19.76K |
| July 17, 2026 | $14.04 | $14.06 | $14.04 | $14.04 | $14.04 | 8.28K |
| July 17, 2026 | $14.01 | $14.04 | $14.00 | $14.03 | $14.03 | 7.27K |
| July 17, 2026 | $14.04 | $14.04 | $14.01 | $14.01 | $14.01 | 3.15K |
| July 17, 2026 | $14.03 | $14.04 | $14.02 | $14.04 | $14.04 | 4.53K |
| July 17, 2026 | $14.03 | $14.04 | $14.02 | $14.03 | $14.03 | 9.03K |
| July 17, 2026 | $14.07 | $14.07 | $14.03 | $14.04 | $14.04 | 3.59K |
| July 17, 2026 | $14.04 | $14.07 | $14.04 | $14.06 | $14.06 | 8.39K |
| July 17, 2026 | $14.05 | $14.05 | $14.03 | $14.04 | $14.04 | 5.26K |
| July 17, 2026 | $14.02 | $14.04 | $14.02 | $14.04 | $14.04 | 12.03K |
| July 17, 2026 | $14.08 | $14.08 | $14.02 | $14.02 | $14.02 | 7.63K |
| July 17, 2026 | $14.05 | $14.07 | $14.03 | $14.07 | $14.07 | 9.74K |
| July 17, 2026 | $14.05 | $14.06 | $14.04 | $14.06 | $14.06 | 11.13K |
| July 17, 2026 | $14.07 | $14.07 | $14.02 | $14.05 | $14.05 | 4.91K |
| July 17, 2026 | $14.07 | $14.07 | $14.06 | $14.06 | $14.06 | 8.66K |
| July 17, 2026 | $14.13 | $14.14 | $14.05 | $14.07 | $14.07 | 52.76K |
| July 17, 2026 | $14.15 | $14.15 | $14.12 | $14.13 | $14.13 | 1.50K |
| July 17, 2026 | $14.11 | $14.15 | $14.10 | $14.14 | $14.14 | 12.93K |
| July 17, 2026 | $14.13 | $14.13 | $14.11 | $14.13 | $14.13 | 3.50K |
| July 17, 2026 | $14.10 | $14.13 | $14.10 | $14.13 | $14.13 | 9.82K |
| July 17, 2026 | $14.14 | $14.16 | $14.12 | $14.12 | $14.12 | 13.15K |
| July 17, 2026 | $14.15 | $14.15 | $14.12 | $14.14 | $14.14 | 4.20K |
| July 17, 2026 | $14.14 | $14.15 | $14.14 | $14.15 | $14.15 | 6.90K |
| July 17, 2026 | $14.12 | $14.14 | $14.11 | $14.13 | $14.13 | 16.88K |
| July 17, 2026 | $14.16 | $14.16 | $14.12 | $14.13 | $14.13 | 13.05K |
| July 17, 2026 | $14.14 | $14.17 | $14.14 | $14.16 | $14.16 | 7.21K |
| July 17, 2026 | $14.21 | $14.21 | $14.17 | $14.17 | $14.17 | 6.50K |
| July 17, 2026 | $14.18 | $14.20 | $14.18 | $14.19 | $14.19 | 4.90K |
| July 17, 2026 | $14.17 | $14.19 | $14.17 | $14.18 | $14.18 | 8.38K |
| July 17, 2026 | $14.16 | $14.18 | $14.16 | $14.16 | $14.16 | 6.93K |
| July 17, 2026 | $14.17 | $14.17 | $14.14 | $14.14 | $14.14 | 6.70K |
| July 17, 2026 | $14.18 | $14.19 | $14.15 | $14.15 | $14.15 | 8.75K |
| July 17, 2026 | $14.19 | $14.19 | $14.15 | $14.17 | $14.17 | 5.73K |
| July 17, 2026 | $14.14 | $14.19 | $14.13 | $14.19 | $14.19 | 18.09K |
| July 17, 2026 | $14.16 | $14.17 | $14.15 | $14.15 | $14.15 | 6.13K |
| July 17, 2026 | $14.18 | $14.20 | $14.18 | $14.18 | $14.18 | 9.06K |
| July 17, 2026 | $14.22 | $14.24 | $14.21 | $14.21 | $14.21 | 3.56K |
| July 17, 2026 | $14.22 | $14.23 | $14.22 | $14.22 | $14.22 | 6.42K |
| July 17, 2026 | $14.22 | $14.25 | $14.22 | $14.24 | $14.24 | 5.99K |
| July 17, 2026 | $14.24 | $14.24 | $14.22 | $14.23 | $14.23 | 4.29K |
| July 17, 2026 | $14.27 | $14.28 | $14.23 | $14.25 | $14.25 | 10.73K |
| July 17, 2026 | $14.24 | $14.25 | $14.23 | $14.25 | $14.25 | 13.04K |
| July 17, 2026 | $14.24 | $14.24 | $14.22 | $14.22 | $14.22 | 5.45K |
| July 17, 2026 | $14.22 | $14.23 | $14.21 | $14.23 | $14.23 | 6.31K |
| July 17, 2026 | $14.23 | $14.24 | $14.22 | $14.22 | $14.22 | 5.38K |
| July 17, 2026 | $14.25 | $14.25 | $14.23 | $14.24 | $14.24 | 10.52K |
| July 17, 2026 | $14.25 | $14.25 | $14.24 | $14.25 | $14.25 | 3.97K |
| July 17, 2026 | $14.23 | $14.25 | $14.21 | $14.25 | $14.25 | 9.98K |
| July 17, 2026 | $14.25 | $14.26 | $14.23 | $14.23 | $14.23 | 3.16K |
| July 17, 2026 | $14.24 | $14.25 | $14.23 | $14.25 | $14.25 | 9.47K |
| July 17, 2026 | $14.27 | $14.27 | $14.24 | $14.25 | $14.25 | 6.62K |
| July 17, 2026 | $14.32 | $14.33 | $14.30 | $14.30 | $14.30 | 5.32K |
| July 17, 2026 | $14.32 | $14.32 | $14.29 | $14.30 | $14.30 | 4.45K |
| July 17, 2026 | $14.30 | $14.32 | $14.30 | $14.32 | $14.32 | 16.72K |
| July 17, 2026 | $14.33 | $14.34 | $14.30 | $14.30 | $14.30 | 4.36K |
| July 17, 2026 | $14.36 | $14.36 | $14.32 | $14.34 | $14.34 | 10.20K |
| July 17, 2026 | $14.40 | $14.42 | $14.35 | $14.35 | $14.35 | 7.85K |
| July 17, 2026 | $14.41 | $14.42 | $14.41 | $14.41 | $14.41 | 293.28 |
| July 17, 2026 | $14.40 | $14.42 | $14.40 | $14.41 | $14.41 | 9.26K |
| July 17, 2026 | $14.42 | $14.42 | $14.39 | $14.40 | $14.40 | 7.89K |
| July 17, 2026 | $14.41 | $14.42 | $14.40 | $14.41 | $14.41 | 12.75K |
| July 17, 2026 | $14.39 | $14.41 | $14.39 | $14.41 | $14.41 | 4.33K |
| July 17, 2026 | $14.41 | $14.41 | $14.39 | $14.39 | $14.39 | 4.87K |
| July 17, 2026 | $14.39 | $14.43 | $14.38 | $14.40 | $14.40 | 13.54K |
| July 17, 2026 | $14.36 | $14.40 | $14.36 | $14.40 | $14.40 | 5.51K |
| July 17, 2026 | $14.36 | $14.37 | $14.36 | $14.37 | $14.37 | 4.28K |
| July 17, 2026 | $14.37 | $14.37 | $14.36 | $14.36 | $14.36 | 4.42K |
| July 17, 2026 | $14.37 | $14.38 | $14.36 | $14.37 | $14.37 | 8.53K |
| July 17, 2026 | $14.38 | $14.39 | $14.36 | $14.39 | $14.39 | 7.70K |
| July 17, 2026 | $14.38 | $14.40 | $14.37 | $14.38 | $14.38 | 6.89K |
| July 17, 2026 | $14.41 | $14.42 | $14.38 | $14.38 | $14.38 | 3.96K |
| July 17, 2026 | $14.42 | $14.43 | $14.41 | $14.41 | $14.41 | 7.74K |
| July 17, 2026 | $14.41 | $14.43 | $14.41 | $14.43 | $14.43 | 7.11K |
| July 17, 2026 | $14.43 | $14.44 | $14.40 | $14.40 | $14.40 | 4.24K |
| July 17, 2026 | $14.41 | $14.43 | $14.41 | $14.43 | $14.43 | 9.27K |
| July 17, 2026 | $14.41 | $14.43 | $14.40 | $14.41 | $14.41 | 10.22K |
| July 17, 2026 | $14.45 | $14.45 | $14.41 | $14.41 | $14.41 | 8.41K |
| July 17, 2026 | $14.48 | $14.48 | $14.44 | $14.44 | $14.44 | 3.41K |
| July 17, 2026 | $14.47 | $14.49 | $14.46 | $14.48 | $14.48 | 11.86K |
| July 17, 2026 | $14.51 | $14.52 | $14.47 | $14.47 | $14.47 | 57.89K |
| July 17, 2026 | $14.51 | $14.52 | $14.50 | $14.51 | $14.51 | 2.68K |
| July 17, 2026 | $14.52 | $14.53 | $14.51 | $14.52 | $14.52 | 5.95K |
| July 17, 2026 | $14.49 | $14.51 | $14.49 | $14.51 | $14.51 | 16.75K |
| July 17, 2026 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 6.75K |
| July 17, 2026 | $14.43 | $14.49 | $14.43 | $14.47 | $14.47 | 6.34K |
| July 17, 2026 | $14.41 | $14.43 | $14.41 | $14.41 | $14.41 | 15.88K |
| July 17, 2026 | $14.44 | $14.44 | $14.39 | $14.41 | $14.41 | 14.63K |
| July 17, 2026 | $14.46 | $14.46 | $14.43 | $14.43 | $14.43 | 7.16K |
| July 17, 2026 | $14.47 | $14.47 | $14.42 | $14.42 | $14.42 | 17.59K |
| July 17, 2026 | $14.43 | $14.49 | $14.42 | $14.48 | $14.48 | 10.99K |
| July 17, 2026 | $14.40 | $14.46 | $14.39 | $14.46 | $14.46 | 5.88K |
| July 17, 2026 | $14.34 | $14.39 | $14.34 | $14.39 | $14.39 | 18.53K |
| July 17, 2026 | $14.30 | $14.33 | $14.30 | $14.33 | $14.33 | 8.08K |
| July 17, 2026 | $14.30 | $14.32 | $14.29 | $14.31 | $14.31 | 9.99K |
| July 17, 2026 | $14.33 | $14.33 | $14.29 | $14.29 | $14.29 | 6.89K |
| July 17, 2026 | $14.32 | $14.35 | $14.32 | $14.34 | $14.34 | 7.70K |
| July 17, 2026 | $14.30 | $14.32 | $14.28 | $14.32 | $14.32 | 17.42K |
| July 17, 2026 | $14.29 | $14.31 | $14.27 | $14.29 | $14.29 | 10.78K |
| July 17, 2026 | $14.37 | $14.37 | $14.29 | $14.31 | $14.31 | 8.10K |
| July 17, 2026 | $14.29 | $14.37 | $14.29 | $14.36 | $14.36 | 11.88K |
| July 17, 2026 | $14.29 | $14.30 | $14.27 | $14.29 | $14.29 | 25.89K |
| July 17, 2026 | $14.28 | $14.30 | $14.26 | $14.30 | $14.30 | 11.91K |
| July 17, 2026 | $14.27 | $14.30 | $14.27 | $14.29 | $14.29 | 19.34K |
| July 17, 2026 | $14.24 | $14.28 | $14.23 | $14.27 | $14.27 | 31.71K |
| July 17, 2026 | $14.25 | $14.27 | $14.24 | $14.27 | $14.27 | 19.10K |
| July 17, 2026 | $14.28 | $14.28 | $14.24 | $14.26 | $14.26 | 18.10K |
| July 17, 2026 | $14.26 | $14.28 | $14.25 | $14.26 | $14.26 | 45.84K |
| July 17, 2026 | $14.26 | $14.28 | $14.26 | $14.26 | $14.26 | 12.92K |
| July 17, 2026 | $14.24 | $14.27 | $14.23 | $14.27 | $14.27 | 11.90K |
| July 17, 2026 | $14.23 | $14.25 | $14.22 | $14.25 | $14.25 | 8.54K |
| July 17, 2026 | $14.20 | $14.23 | $14.20 | $14.20 | $14.20 | 11.86K |
| July 17, 2026 | $14.27 | $14.28 | $14.19 | $14.20 | $14.20 | 38.49K |
| July 17, 2026 | $14.24 | $14.26 | $14.24 | $14.26 | $14.26 | 6.39K |
| July 17, 2026 | $14.23 | $14.25 | $14.21 | $14.24 | $14.24 | 10.54K |
| July 17, 2026 | $14.23 | $14.24 | $14.21 | $14.23 | $14.23 | 7.36K |
| July 17, 2026 | $14.22 | $14.25 | $14.22 | $14.25 | $14.25 | 8.62K |
| July 17, 2026 | $14.20 | $14.23 | $14.20 | $14.23 | $14.23 | 8.49K |
| July 17, 2026 | $14.23 | $14.23 | $14.18 | $14.21 | $14.21 | 12.41K |
| July 17, 2026 | $14.20 | $14.23 | $14.17 | $14.23 | $14.23 | 7.89K |
| July 17, 2026 | $14.20 | $14.20 | $14.18 | $14.19 | $14.19 | 3.40K |
| July 17, 2026 | $14.22 | $14.24 | $14.19 | $14.20 | $14.20 | 20.49K |
| July 17, 2026 | $14.21 | $14.23 | $14.20 | $14.20 | $14.20 | 8.85K |
| July 17, 2026 | $14.19 | $14.22 | $14.19 | $14.22 | $14.22 | 15.03K |