Fresenius Medical Care AG & Co. KGaA
FMS · NYSE
Market closed$24.11$0.020000 (+0.08%)After hours $24.11 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 1.00 |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 23.00 |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 23.00 |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 197.00 |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 896.00 |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 49.60K |
| July 17, 2026 | $24.12 | $24.13 | $24.11 | $24.11 | $24.11 | 19.17K |
| July 17, 2026 | $24.14 | $24.14 | $24.12 | $24.13 | $24.13 | 12.25K |
| July 17, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 2.63K |
| July 17, 2026 | $24.12 | $24.14 | $24.12 | $24.14 | $24.14 | 10.12K |
| July 17, 2026 | $24.12 | $24.12 | $24.11 | $24.12 | $24.12 | 6.22K |
| July 17, 2026 | $24.09 | $24.11 | $24.09 | $24.11 | $24.11 | 2.78K |
| July 17, 2026 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | 2.34K |
| July 17, 2026 | $24.11 | $24.11 | $24.10 | $24.10 | $24.10 | 1.48K |
| July 17, 2026 | $24.09 | $24.11 | $24.09 | $24.11 | $24.11 | 5.15K |
| July 17, 2026 | $24.10 | $24.11 | $24.09 | $24.10 | $24.10 | 4.71K |
| July 17, 2026 | $24.11 | $24.12 | $24.10 | $24.10 | $24.10 | 1.33K |
| July 17, 2026 | $24.13 | $24.13 | $24.12 | $24.12 | $24.12 | 1.44K |
| July 17, 2026 | $24.14 | $24.14 | $24.12 | $24.13 | $24.13 | 2.05K |
| July 17, 2026 | $24.14 | $24.14 | $24.12 | $24.12 | $24.12 | 1.48K |
| July 17, 2026 | $24.14 | $24.15 | $24.14 | $24.14 | $24.14 | 2.50K |
| July 17, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 1.09K |
| July 17, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 2.08K |
| July 17, 2026 | $24.13 | $24.13 | $24.12 | $24.13 | $24.13 | 7.12K |
| July 17, 2026 | $24.13 | $24.14 | $24.13 | $24.14 | $24.14 | 4.33K |
| July 17, 2026 | $24.12 | $24.13 | $24.11 | $24.13 | $24.13 | 9.61K |
| July 17, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | — |
| July 17, 2026 | $24.13 | $24.13 | $24.11 | $24.12 | $24.12 | 773.00 |
| July 17, 2026 | $24.14 | $24.14 | $24.12 | $24.12 | $24.12 | 2.05K |
| July 17, 2026 | $24.14 | $24.14 | $24.13 | $24.13 | $24.13 | 1.33K |
| July 17, 2026 | $24.13 | $24.13 | $24.12 | $24.13 | $24.13 | 2.63K |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | — |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 85.00 |
| July 17, 2026 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | 4.69K |
| July 17, 2026 | $24.11 | $24.11 | $24.10 | $24.10 | $24.10 | 745.00 |
| July 17, 2026 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | — |
| July 17, 2026 | $24.11 | $24.11 | $24.10 | $24.10 | $24.10 | 709.00 |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 376.00 |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 636.00 |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | — |
| July 17, 2026 | $24.11 | $24.11 | $24.10 | $24.11 | $24.11 | 310.00 |
| July 17, 2026 | $24.12 | $24.12 | $24.11 | $24.11 | $24.11 | 1.39K |
| July 17, 2026 | $24.11 | $24.12 | $24.11 | $24.12 | $24.12 | 2.05K |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 55.00 |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | — |
| July 17, 2026 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | 488.00 |
| July 17, 2026 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | 373.00 |
| July 17, 2026 | $24.11 | $24.11 | $24.10 | $24.10 | $24.10 | 197.00 |
| July 17, 2026 | $24.11 | $24.12 | $24.11 | $24.11 | $24.11 | 1.70K |
| July 17, 2026 | $24.10 | $24.11 | $24.09 | $24.11 | $24.11 | 1.71K |
| July 17, 2026 | $24.06 | $24.09 | $24.06 | $24.09 | $24.09 | 4.47K |
| July 17, 2026 | $24.06 | $24.07 | $24.06 | $24.07 | $24.07 | 6.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.06 | $24.07 | $24.07 | 369.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.06 | $24.07 | $24.07 | 3.40K |
| July 17, 2026 | $24.05 | $24.06 | $24.05 | $24.06 | $24.06 | 976.00 |
| July 17, 2026 | $24.06 | $24.06 | $24.05 | $24.05 | $24.05 | — |
| July 17, 2026 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 87.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.06 | $24.06 | $24.06 | 2.44K |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | — |
| July 17, 2026 | $24.07 | $24.07 | $24.06 | $24.06 | $24.06 | 932.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 571.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 446.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 3.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.06 | $24.07 | $24.07 | 521.00 |
| July 17, 2026 | $24.06 | $24.07 | $24.06 | $24.07 | $24.07 | 1.11K |
| July 17, 2026 | $24.09 | $24.09 | $24.08 | $24.08 | $24.08 | 2.32K |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 171.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 887.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.08 | $24.09 | $24.09 | 8.00 |
| July 17, 2026 | $24.08 | $24.09 | $24.08 | $24.09 | $24.09 | 307.00 |
| July 17, 2026 | $24.08 | $24.09 | $24.08 | $24.09 | $24.09 | 2.93K |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 622.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 258.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | — |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 512.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.08 | $24.08 | $24.08 | 732.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | — |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 778.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1.43K |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 167.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.08 | $24.08 | $24.08 | 2.54K |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 526.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 47.00 |
| July 17, 2026 | $24.09 | $24.10 | $24.09 | $24.10 | $24.10 | 420.00 |
| July 17, 2026 | $24.09 | $24.10 | $24.09 | $24.09 | $24.09 | 228.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 676.00 |
| July 17, 2026 | $24.09 | $24.10 | $24.09 | $24.10 | $24.10 | 38.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 350.00 |
| July 17, 2026 | $24.08 | $24.09 | $24.08 | $24.09 | $24.09 | 2.57K |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 178.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 44.18 |
| July 17, 2026 | $24.08 | $24.08 | $24.07 | $24.08 | $24.08 | 89.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 548.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 266.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 654.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 116.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | — |
| July 17, 2026 | $24.09 | $24.09 | $24.08 | $24.09 | $24.09 | 1.47K |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 13.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.09 | $24.09 | $24.09 | 1.81K |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 108.82 |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 292.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 386.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 137.00 |
| July 17, 2026 | $24.09 | $24.10 | $24.09 | $24.10 | $24.10 | 437.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 689.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 111.00 |
| July 17, 2026 | $24.08 | $24.09 | $24.08 | $24.09 | $24.09 | 468.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1.57K |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 134.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 440.00 |
| July 17, 2026 | $24.07 | $24.08 | $24.07 | $24.07 | $24.07 | 18.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 456.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 573.00 |
| July 17, 2026 | $24.07 | $24.08 | $24.07 | $24.08 | $24.08 | 797.00 |
| July 17, 2026 | $24.06 | $24.07 | $24.06 | $24.07 | $24.07 | 173.00 |
| July 17, 2026 | $24.06 | $24.07 | $24.06 | $24.07 | $24.07 | 188.00 |
| July 17, 2026 | $24.06 | $24.07 | $24.06 | $24.07 | $24.07 | 1.19K |
| July 17, 2026 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 272.00 |
| July 17, 2026 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 302.00 |
| July 17, 2026 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | — |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 1.33K |
| July 17, 2026 | $24.06 | $24.07 | $24.06 | $24.07 | $24.07 | 1.46K |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 65.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 512.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 800.00 |
| July 17, 2026 | $24.07 | $24.08 | $24.07 | $24.08 | $24.08 | 1.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 322.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.07 | $24.07 | $24.07 | 871.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 415.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 692.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 1.38K |
| July 17, 2026 | $24.07 | $24.07 | $24.06 | $24.07 | $24.07 | 99.70 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 117.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 459.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 256.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 1.07K |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 101.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.07 | $24.07 | $24.07 | — |
| July 17, 2026 | $24.07 | $24.08 | $24.07 | $24.08 | $24.08 | 729.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | — |
| July 17, 2026 | $24.06 | $24.08 | $24.06 | $24.07 | $24.07 | 1.65K |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 442.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 578.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 882.00 |
| July 17, 2026 | $24.07 | $24.08 | $24.07 | $24.08 | $24.08 | 649.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 186.00 |
| July 17, 2026 | $24.07 | $24.08 | $24.07 | $24.08 | $24.08 | 1.96K |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 289.00 |
| July 17, 2026 | $24.06 | $24.07 | $24.06 | $24.07 | $24.07 | 324.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 251.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 79.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 198.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 56.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 1.47K |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 707.00 |
| July 17, 2026 | $24.08 | $24.09 | $24.08 | $24.09 | $24.09 | 5.92 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 422.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 296.00 |
| July 17, 2026 | $24.08 | $24.09 | $24.08 | $24.09 | $24.09 | 869.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 263.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 588.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 43.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.08 | $24.08 | $24.08 | — |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1.50K |
| July 17, 2026 | $24.08 | $24.08 | $24.07 | $24.07 | $24.07 | 558.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 158.08 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 209.00 |
| July 17, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 674.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 40.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 46.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | — |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 1.19K |
| July 17, 2026 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | 368.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 188.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 612.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 2.40K |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 307.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 595.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.09 | $24.09 | $24.09 | 480.00 |
| July 17, 2026 | $24.11 | $24.12 | $24.11 | $24.11 | $24.11 | 172.00 |
| July 17, 2026 | $24.12 | $24.12 | $24.10 | $24.12 | $24.12 | 56.00 |
| July 17, 2026 | $24.11 | $24.12 | $24.11 | $24.11 | $24.11 | 354.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1.24K |
| July 17, 2026 | $24.10 | $24.11 | $24.10 | $24.10 | $24.10 | 738.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 261.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1.19K |
| July 17, 2026 | $24.11 | $24.11 | $24.10 | $24.10 | $24.10 | 198.00 |
| July 17, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 464.00 |
| July 17, 2026 | $24.10 | $24.10 | $24.09 | $24.09 | $24.09 | 854.00 |
| July 17, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 175.00 |
| July 17, 2026 | $24.12 | $24.12 | $24.11 | $24.12 | $24.12 | 52.00 |
| July 17, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 666.00 |
| July 17, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 219.00 |
| July 17, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 169.00 |
| July 17, 2026 | $24.13 | $24.14 | $24.13 | $24.14 | $24.14 | 1.31K |
| July 17, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 766.00 |
| July 17, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 1.07K |
| July 17, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 868.00 |
| July 17, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | — |
| July 17, 2026 | $24.14 | $24.15 | $24.14 | $24.15 | $24.15 | 1.49K |
| July 17, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1.27K |
| July 17, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 169.00 |
| July 17, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1.13K |
| July 17, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 113.00 |
| July 17, 2026 | $24.15 | $24.15 | $24.14 | $24.14 | $24.14 | — |
| July 17, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 376.00 |
| July 17, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 419.00 |
| July 17, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 355.00 |
| July 17, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 962.00 |
| July 17, 2026 | $24.15 | $24.15 | $24.14 | $24.14 | $24.14 | 486.00 |
| July 17, 2026 | $24.15 | $24.16 | $24.15 | $24.16 | $24.16 | 619.00 |
| July 17, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | — |
| July 17, 2026 | $24.15 | $24.16 | $24.14 | $24.14 | $24.14 | 243.00 |
| July 17, 2026 | $24.15 | $24.16 | $24.15 | $24.16 | $24.16 | 766.00 |
| July 17, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 354.00 |
| July 17, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 460.00 |
| July 17, 2026 | $24.15 | $24.16 | $24.15 | $24.16 | $24.16 | 1.33K |
| July 17, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 672.00 |
| July 17, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 50.21 |
| July 17, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 273.00 |
| July 17, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 5.00 |
| July 17, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 310.00 |
| July 17, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 967.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 334.00 |
| July 17, 2026 | $24.16 | $24.17 | $24.16 | $24.17 | $24.17 | 134.00 |
| July 17, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | — |
| July 17, 2026 | $24.17 | $24.17 | $24.16 | $24.16 | $24.16 | 1.64K |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 412.00 |
| July 17, 2026 | $24.16 | $24.17 | $24.16 | $24.17 | $24.17 | 143.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 330.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 918.00 |
| July 17, 2026 | $24.17 | $24.18 | $24.17 | $24.18 | $24.18 | 7.21 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 362.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 19.00 |
| July 17, 2026 | $24.17 | $24.18 | $24.17 | $24.18 | $24.18 | 448.00 |
| July 17, 2026 | $24.18 | $24.18 | $24.17 | $24.17 | $24.17 | 605.00 |
| July 17, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 205.00 |
| July 17, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 284.00 |
| July 17, 2026 | $24.17 | $24.18 | $24.17 | $24.18 | $24.18 | 677.00 |
| July 17, 2026 | $24.16 | $24.17 | $24.16 | $24.17 | $24.17 | 987.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 508.00 |
| July 17, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 175.00 |
| July 17, 2026 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 752.00 |
| July 17, 2026 | $24.18 | $24.19 | $24.18 | $24.19 | $24.19 | 373.00 |
| July 17, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 1.24K |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 973.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 255.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 612.00 |
| July 17, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 159.00 |
| July 17, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | — |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 477.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 510.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 689.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 139.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 614.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 242.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 180.00 |
| July 17, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 319.00 |
| July 17, 2026 | $24.18 | $24.19 | $24.17 | $24.17 | $24.17 | 228.00 |
| July 17, 2026 | $24.18 | $24.18 | $24.17 | $24.18 | $24.18 | 2.29K |
| July 17, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 253.00 |
| July 17, 2026 | $24.19 | $24.19 | $24.18 | $24.18 | $24.18 | 1.21K |
| July 17, 2026 | $24.20 | $24.20 | $24.19 | $24.19 | $24.19 | 555.00 |
| July 17, 2026 | $24.20 | $24.21 | $24.20 | $24.20 | $24.20 | — |
| July 17, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 273.00 |
| July 17, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 546.00 |
| July 17, 2026 | $24.22 | $24.22 | $24.21 | $24.21 | $24.21 | 2.41K |
| July 17, 2026 | $24.21 | $24.22 | $24.20 | $24.22 | $24.22 | 2.84K |
| July 17, 2026 | $24.22 | $24.25 | $24.19 | $24.20 | $24.20 | 27.11K |
| July 17, 2026 | $24.24 | $24.24 | $24.23 | $24.23 | $24.23 | 4.16K |
| July 17, 2026 | $24.24 | $24.25 | $24.24 | $24.25 | $24.25 | 946.00 |
| July 17, 2026 | $24.27 | $24.27 | $24.25 | $24.25 | $24.25 | 1.14K |
| July 17, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 430.00 |
| July 17, 2026 | $24.26 | $24.28 | $24.26 | $24.28 | $24.28 | 2.59K |
| July 17, 2026 | $24.28 | $24.28 | $24.27 | $24.27 | $24.27 | 408.00 |
| July 17, 2026 | $24.26 | $24.28 | $24.26 | $24.28 | $24.28 | 5.56K |
| July 17, 2026 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 517.00 |
| July 17, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1.07K |
| July 17, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 361.00 |
| July 17, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 481.00 |
| July 17, 2026 | $24.28 | $24.28 | $24.27 | $24.27 | $24.27 | 1.60K |
| July 17, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 56.00 |
| July 17, 2026 | $24.30 | $24.30 | $24.29 | $24.29 | $24.29 | 1.18K |
| July 17, 2026 | $24.29 | $24.30 | $24.29 | $24.30 | $24.30 | 172.43 |
| July 17, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 264.00 |
| July 17, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 643.00 |
| July 17, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 337.00 |
| July 17, 2026 | $24.31 | $24.31 | $24.30 | $24.30 | $24.30 | 2.58K |
| July 17, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 970.00 |
| July 17, 2026 | $24.30 | $24.32 | $24.30 | $24.31 | $24.31 | 3.50K |
| July 17, 2026 | $24.31 | $24.31 | $24.29 | $24.29 | $24.29 | 2.27K |
| July 17, 2026 | $24.30 | $24.31 | $24.30 | $24.31 | $24.31 | — |
| July 17, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 654.00 |
| July 17, 2026 | $24.31 | $24.31 | $24.30 | $24.31 | $24.31 | 685.00 |
| July 17, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 178.00 |
| July 17, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 1.36K |
| July 17, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 586.00 |
| July 17, 2026 | $24.29 | $24.31 | $24.29 | $24.30 | $24.30 | 1.49K |
| July 17, 2026 | $24.27 | $24.29 | $24.27 | $24.29 | $24.29 | 2.51K |