H World Group Limited
HTHT · NASDAQ
Market closed$41.73$-0.950000 (-2.23%)After hours $41.73 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 215.00 |
| July 17, 2026 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 64.00 |
| July 17, 2026 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 968.00 |
| July 17, 2026 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 95.97K |
| July 17, 2026 | $41.74 | $41.76 | $41.68 | $41.73 | $41.73 | 7.21K |
| July 17, 2026 | $41.75 | $41.76 | $41.75 | $41.75 | $41.75 | 11.35K |
| July 17, 2026 | $41.76 | $41.77 | $41.74 | $41.75 | $41.75 | 11.95K |
| July 17, 2026 | $41.72 | $41.75 | $41.72 | $41.75 | $41.75 | 7.55K |
| July 17, 2026 | $41.77 | $41.82 | $41.71 | $41.71 | $41.71 | 4.42K |
| July 17, 2026 | $41.70 | $41.77 | $41.69 | $41.77 | $41.77 | 16.43K |
| July 17, 2026 | $41.69 | $41.70 | $41.69 | $41.70 | $41.70 | 2.46K |
| July 17, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 6.79K |
| July 17, 2026 | $41.66 | $41.67 | $41.66 | $41.66 | $41.66 | 1.89K |
| July 17, 2026 | $41.65 | $41.67 | $41.64 | $41.65 | $41.65 | 12.89K |
| July 17, 2026 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 1.91K |
| July 17, 2026 | $41.63 | $41.63 | $41.62 | $41.62 | $41.62 | 3.36K |
| July 17, 2026 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 1.00 |
| July 17, 2026 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 2.73K |
| July 17, 2026 | $41.60 | $41.62 | $41.60 | $41.62 | $41.62 | 5.95K |
| July 17, 2026 | $41.60 | $41.62 | $41.59 | $41.60 | $41.60 | 10.13K |
| July 17, 2026 | $41.60 | $41.60 | $41.58 | $41.59 | $41.59 | 275.00 |
| July 17, 2026 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 2.94K |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 5.96K |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 1.45K |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 1.97K |
| July 17, 2026 | $41.58 | $41.59 | $41.58 | $41.59 | $41.59 | 3.35K |
| July 17, 2026 | $41.59 | $41.59 | $41.58 | $41.58 | $41.58 | 1.82K |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 1.27K |
| July 17, 2026 | $41.60 | $41.61 | $41.59 | $41.59 | $41.59 | 394.47 |
| July 17, 2026 | $41.60 | $41.60 | $41.59 | $41.59 | $41.59 | 3.06K |
| July 17, 2026 | $41.59 | $41.60 | $41.59 | $41.60 | $41.60 | 436.00 |
| July 17, 2026 | $41.61 | $41.61 | $41.60 | $41.60 | $41.60 | 3.49K |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 758.00 |
| July 17, 2026 | $41.63 | $41.63 | $41.61 | $41.61 | $41.61 | 1.72K |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 1.75K |
| July 17, 2026 | $41.63 | $41.63 | $41.62 | $41.62 | $41.62 | 1.61K |
| July 17, 2026 | $41.63 | $41.63 | $41.62 | $41.62 | $41.62 | 1.41K |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 933.00 |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 2.74K |
| July 17, 2026 | $41.61 | $41.61 | $41.60 | $41.61 | $41.61 | 829.00 |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 1.74K |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 1.00 |
| July 17, 2026 | $41.61 | $41.62 | $41.61 | $41.62 | $41.62 | 2.92K |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 1.07K |
| July 17, 2026 | $41.61 | $41.62 | $41.61 | $41.62 | $41.62 | 1.33K |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 1.33K |
| July 17, 2026 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 2.35K |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 505.00 |
| July 17, 2026 | $41.59 | $41.61 | $41.59 | $41.60 | $41.60 | 518.00 |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 2.90K |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 884.00 |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 787.00 |
| July 17, 2026 | $41.62 | $41.62 | $41.61 | $41.61 | $41.61 | 317.00 |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 655.00 |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 1.17K |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 247.00 |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 910.00 |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 6.70K |
| July 17, 2026 | $41.63 | $41.65 | $41.62 | $41.62 | $41.62 | 290.54 |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 547.00 |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 1.42K |
| July 17, 2026 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 283.00 |
| July 17, 2026 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 694.00 |
| July 17, 2026 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 840.00 |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 867.00 |
| July 17, 2026 | $41.63 | $41.63 | $41.61 | $41.61 | $41.61 | 412.00 |
| July 17, 2026 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 611.00 |
| July 17, 2026 | $41.62 | $41.64 | $41.62 | $41.64 | $41.64 | 1.75K |
| July 17, 2026 | $41.67 | $41.67 | $41.64 | $41.64 | $41.64 | 8.82K |
| July 17, 2026 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 172.00 |
| July 17, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 1.23K |
| July 17, 2026 | $41.65 | $41.66 | $41.65 | $41.66 | $41.66 | 2.32K |
| July 17, 2026 | $41.65 | $41.65 | $41.64 | $41.64 | $41.64 | 2.73K |
| July 17, 2026 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 4.96K |
| July 17, 2026 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 1.56K |
| July 17, 2026 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 3.48K |
| July 17, 2026 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 5.23K |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 1.02K |
| July 17, 2026 | $41.62 | $41.64 | $41.62 | $41.64 | $41.64 | 8.60K |
| July 17, 2026 | $41.62 | $41.63 | $41.61 | $41.63 | $41.63 | 456.42 |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 2.58K |
| July 17, 2026 | $41.62 | $41.64 | $41.62 | $41.62 | $41.62 | 12.54K |
| July 17, 2026 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 2.66K |
| July 17, 2026 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 142.00 |
| July 17, 2026 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 1.19K |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 238.00 |
| July 17, 2026 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 681.00 |
| July 17, 2026 | $41.62 | $41.63 | $41.62 | $41.63 | $41.63 | 3.61K |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 62.00 |
| July 17, 2026 | $41.62 | $41.62 | $41.61 | $41.61 | $41.61 | 751.00 |
| July 17, 2026 | $41.62 | $41.62 | $41.61 | $41.62 | $41.62 | 27.00 |
| July 17, 2026 | $41.62 | $41.62 | $41.61 | $41.61 | $41.61 | 873.00 |
| July 17, 2026 | $41.63 | $41.63 | $41.62 | $41.62 | $41.62 | 2.88K |
| July 17, 2026 | $41.61 | $41.63 | $41.61 | $41.63 | $41.63 | 800.00 |
| July 17, 2026 | $41.59 | $41.60 | $41.59 | $41.60 | $41.60 | 1.26K |
| July 17, 2026 | $41.59 | $41.60 | $41.59 | $41.60 | $41.60 | 4.37K |
| July 17, 2026 | $41.58 | $41.59 | $41.57 | $41.59 | $41.59 | 7.08K |
| July 17, 2026 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 1.38K |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 405.00 |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 578.00 |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 1.58K |
| July 17, 2026 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 471.00 |
| July 17, 2026 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 2.91K |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 507.00 |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 851.00 |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 1.38K |
| July 17, 2026 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 769.00 |
| July 17, 2026 | $41.60 | $41.60 | $41.59 | $41.60 | $41.60 | 1.30K |
| July 17, 2026 | $41.60 | $41.60 | $41.59 | $41.59 | $41.59 | 1.02K |
| July 17, 2026 | $41.60 | $41.61 | $41.60 | $41.61 | $41.61 | 2.49K |
| July 17, 2026 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 1.15K |
| July 17, 2026 | $41.61 | $41.61 | $41.60 | $41.60 | $41.60 | 2.47K |
| July 17, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 1.69K |
| July 17, 2026 | $41.61 | $41.65 | $41.61 | $41.64 | $41.64 | 9.27K |
| July 17, 2026 | $41.59 | $41.60 | $41.59 | $41.60 | $41.60 | 15.77K |
| July 17, 2026 | $41.58 | $41.60 | $41.57 | $41.58 | $41.58 | 12.81K |
| July 17, 2026 | $41.56 | $41.58 | $41.56 | $41.58 | $41.58 | 4.67K |
| July 17, 2026 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 338.00 |
| July 17, 2026 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 7.00 |
| July 17, 2026 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 3.00 |
| July 17, 2026 | $41.58 | $41.58 | $41.57 | $41.57 | $41.57 | 726.00 |
| July 17, 2026 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 425.00 |
| July 17, 2026 | $41.55 | $41.56 | $41.55 | $41.56 | $41.56 | 2.05K |
| July 17, 2026 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 3.00 |
| July 17, 2026 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 1.44K |
| July 17, 2026 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 1.34K |
| July 17, 2026 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 10.00 |
| July 17, 2026 | $41.61 | $41.61 | $41.57 | $41.57 | $41.57 | 1.49K |
| July 17, 2026 | $41.64 | $41.64 | $41.63 | $41.63 | $41.63 | 2.75K |
| July 17, 2026 | $41.64 | $41.65 | $41.64 | $41.65 | $41.65 | 4.14K |
| July 17, 2026 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 433.00 |
| July 17, 2026 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 1.12K |
| July 17, 2026 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 536.00 |
| July 17, 2026 | $41.66 | $41.66 | $41.65 | $41.66 | $41.66 | 642.00 |
| July 17, 2026 | $41.65 | $41.66 | $41.65 | $41.66 | $41.66 | 569.00 |
| July 17, 2026 | $41.68 | $41.69 | $41.65 | $41.65 | $41.65 | 1.19K |
| July 17, 2026 | $41.68 | $41.69 | $41.68 | $41.69 | $41.69 | 7.00 |
| July 17, 2026 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 1.34K |
| July 17, 2026 | $41.70 | $41.71 | $41.70 | $41.71 | $41.71 | 1.12K |
| July 17, 2026 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 1.00 |
| July 17, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 7.00 |
| July 17, 2026 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 1.54K |
| July 17, 2026 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 411.00 |
| July 17, 2026 | $41.72 | $41.72 | $41.71 | $41.71 | $41.71 | 412.00 |
| July 17, 2026 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 3.09K |
| July 17, 2026 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 904.00 |
| July 17, 2026 | $41.77 | $41.77 | $41.76 | $41.76 | $41.76 | 28.50 |
| July 17, 2026 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 25.50 |
| July 17, 2026 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 279.00 |
| July 17, 2026 | $41.73 | $41.77 | $41.73 | $41.76 | $41.76 | 4.99K |
| July 17, 2026 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 347.00 |
| July 17, 2026 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 500.00 |
| July 17, 2026 | $41.75 | $41.76 | $41.75 | $41.76 | $41.76 | 2.42K |
| July 17, 2026 | $41.76 | $41.77 | $41.76 | $41.77 | $41.77 | 2.27K |
| July 17, 2026 | $41.76 | $41.76 | $41.74 | $41.74 | $41.74 | 142.00 |
| July 17, 2026 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 811.00 |
| July 17, 2026 | $41.75 | $41.76 | $41.75 | $41.75 | $41.75 | 4.77K |
| July 17, 2026 | $41.83 | $41.83 | $41.79 | $41.79 | $41.79 | 4.27K |
| July 17, 2026 | $41.80 | $41.82 | $41.80 | $41.82 | $41.82 | 4.40K |
| July 17, 2026 | $41.82 | $41.84 | $41.82 | $41.84 | $41.84 | 6.59K |
| July 17, 2026 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 6.37 |
| July 17, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 2.32K |
| July 17, 2026 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 695.00 |
| July 17, 2026 | $41.81 | $41.81 | $41.79 | $41.81 | $41.81 | 4.58K |
| July 17, 2026 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 689.00 |
| July 17, 2026 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 269.00 |
| July 17, 2026 | $41.80 | $41.81 | $41.80 | $41.81 | $41.81 | 1.97K |
| July 17, 2026 | $41.74 | $41.78 | $41.74 | $41.78 | $41.78 | 6.35K |
| July 17, 2026 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 461.00 |
| July 17, 2026 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 391.00 |
| July 17, 2026 | $41.71 | $41.74 | $41.69 | $41.74 | $41.74 | 4.79K |
| July 17, 2026 | $41.67 | $41.71 | $41.67 | $41.71 | $41.71 | 6.93K |
| July 17, 2026 | $41.67 | $41.68 | $41.67 | $41.68 | $41.68 | 467.00 |
| July 17, 2026 | $41.68 | $41.69 | $41.68 | $41.68 | $41.68 | 327.00 |
| July 17, 2026 | $41.67 | $41.68 | $41.67 | $41.68 | $41.68 | 2.93K |
| July 17, 2026 | $41.67 | $41.67 | $41.66 | $41.66 | $41.66 | 366.00 |
| July 17, 2026 | $41.69 | $41.69 | $41.68 | $41.68 | $41.68 | 181.00 |
| July 17, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 2.65K |
| July 17, 2026 | $41.68 | $41.69 | $41.66 | $41.66 | $41.66 | 57.00 |
| July 17, 2026 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 1.00 |
| July 17, 2026 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 1.62K |
| July 17, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 2.50K |
| July 17, 2026 | $41.67 | $41.67 | $41.66 | $41.66 | $41.66 | 1.51K |
| July 17, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 1.19K |
| July 17, 2026 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 439.00 |
| July 17, 2026 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 2.00 |
| July 17, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 1.63K |
| July 17, 2026 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 488.00 |
| July 17, 2026 | $41.72 | $41.72 | $41.69 | $41.69 | $41.69 | 1.42K |
| July 17, 2026 | $41.73 | $41.73 | $41.72 | $41.72 | $41.72 | 644.00 |
| July 17, 2026 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 867.00 |
| July 17, 2026 | $41.75 | $41.75 | $41.74 | $41.75 | $41.75 | 99.37 |
| July 17, 2026 | $41.76 | $41.76 | $41.75 | $41.75 | $41.75 | 198.00 |
| July 17, 2026 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 17.00 |
| July 17, 2026 | $41.72 | $41.74 | $41.72 | $41.74 | $41.74 | 6.94K |
| July 17, 2026 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 405.00 |
| July 17, 2026 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 1.75K |
| July 17, 2026 | $41.69 | $41.70 | $41.68 | $41.68 | $41.68 | 74.00 |
| July 17, 2026 | $41.71 | $41.71 | $41.69 | $41.69 | $41.69 | 1.14K |
| July 17, 2026 | $41.71 | $41.71 | $41.70 | $41.71 | $41.71 | 2.75K |
| July 17, 2026 | $41.71 | $41.71 | $41.70 | $41.71 | $41.71 | 372.00 |
| July 17, 2026 | $41.67 | $41.70 | $41.67 | $41.70 | $41.70 | 8.58K |
| July 17, 2026 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 426.00 |
| July 17, 2026 | $41.66 | $41.67 | $41.66 | $41.67 | $41.67 | 663.00 |
| July 17, 2026 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 234.00 |
| July 17, 2026 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 16.00 |
| July 17, 2026 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 1.21K |
| July 17, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 3.93K |
| July 17, 2026 | $41.74 | $41.74 | $41.73 | $41.73 | $41.73 | 10.02K |
| July 17, 2026 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 653.00 |
| July 17, 2026 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 3.16K |
| July 17, 2026 | $41.83 | $41.83 | $41.82 | $41.82 | $41.82 | 788.00 |
| July 17, 2026 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 670.00 |
| July 17, 2026 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 803.00 |
| July 17, 2026 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 250.00 |
| July 17, 2026 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 451.00 |
| July 17, 2026 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 66.00 |
| July 17, 2026 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 1.07K |
| July 17, 2026 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 140.00 |
| July 17, 2026 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 1.53K |
| July 17, 2026 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 1.49K |
| July 17, 2026 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 3.77 |
| July 17, 2026 | $41.85 | $41.86 | $41.85 | $41.85 | $41.85 | 10.80K |
| July 17, 2026 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 225.00 |
| July 17, 2026 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 959.00 |
| July 17, 2026 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 68.00 |
| July 17, 2026 | $41.82 | $41.84 | $41.82 | $41.84 | $41.84 | 2.10K |
| July 17, 2026 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 250.00 |
| July 17, 2026 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 1.68K |
| July 17, 2026 | $41.82 | $41.82 | $41.81 | $41.81 | $41.81 | 3.06K |
| July 17, 2026 | $41.89 | $41.89 | $41.84 | $41.84 | $41.84 | 3.17K |
| July 17, 2026 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 209.00 |
| July 17, 2026 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 2.70K |
| July 17, 2026 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 364.00 |
| July 17, 2026 | $41.88 | $41.89 | $41.88 | $41.89 | $41.89 | 3.12K |
| July 17, 2026 | $41.87 | $41.87 | $41.86 | $41.87 | $41.87 | 1.67K |
| July 17, 2026 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 191.00 |
| July 17, 2026 | $41.85 | $41.86 | $41.85 | $41.86 | $41.86 | 2.16K |
| July 17, 2026 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 7.00 |
| July 17, 2026 | $41.85 | $41.86 | $41.85 | $41.86 | $41.86 | 763.00 |
| July 17, 2026 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 271.00 |
| July 17, 2026 | $41.86 | $41.88 | $41.85 | $41.85 | $41.85 | 1.79K |
| July 17, 2026 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 1.98K |
| July 17, 2026 | $41.90 | $41.92 | $41.89 | $41.92 | $41.92 | 907.00 |
| July 17, 2026 | $41.90 | $41.92 | $41.90 | $41.92 | $41.92 | 51.00 |
| July 17, 2026 | $41.89 | $41.90 | $41.89 | $41.90 | $41.90 | 1.59K |
| July 17, 2026 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 988.00 |
| July 17, 2026 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 295.00 |
| July 17, 2026 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 362.00 |
| July 17, 2026 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 1.84K |
| July 17, 2026 | $41.86 | $41.87 | $41.85 | $41.85 | $41.85 | 176.00 |
| July 17, 2026 | $41.84 | $41.86 | $41.84 | $41.86 | $41.86 | 1.89K |
| July 17, 2026 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 707.00 |
| July 17, 2026 | $41.84 | $41.85 | $41.84 | $41.85 | $41.85 | 696.00 |
| July 17, 2026 | $41.84 | $41.84 | $41.83 | $41.84 | $41.84 | 3.08K |
| July 17, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 1.86K |
| July 17, 2026 | $41.84 | $41.86 | $41.84 | $41.86 | $41.86 | 562.00 |
| July 17, 2026 | $41.85 | $41.85 | $41.84 | $41.84 | $41.84 | 1.14K |
| July 17, 2026 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 10.00 |
| July 17, 2026 | $41.89 | $41.89 | $41.87 | $41.87 | $41.87 | 2.25K |
| July 17, 2026 | $41.91 | $41.91 | $41.90 | $41.90 | $41.90 | 2.48 |
| July 17, 2026 | $41.89 | $41.91 | $41.89 | $41.91 | $41.91 | 1.06K |
| July 17, 2026 | $41.89 | $41.90 | $41.89 | $41.89 | $41.89 | 1.66K |
| July 17, 2026 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 1.00 |
| July 17, 2026 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 956.00 |
| July 17, 2026 | $41.87 | $41.88 | $41.87 | $41.88 | $41.88 | 1.85K |
| July 17, 2026 | $41.87 | $41.88 | $41.87 | $41.88 | $41.88 | 1.14K |
| July 17, 2026 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 1.66K |
| July 17, 2026 | $41.89 | $41.90 | $41.87 | $41.88 | $41.88 | 3.13K |
| July 17, 2026 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 668.00 |
| July 17, 2026 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 856.00 |
| July 17, 2026 | $41.92 | $41.92 | $41.91 | $41.91 | $41.91 | 1.45K |
| July 17, 2026 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 427.00 |
| July 17, 2026 | $41.94 | $41.95 | $41.94 | $41.94 | $41.94 | 1.95K |
| July 17, 2026 | $41.94 | $41.95 | $41.94 | $41.95 | $41.95 | 25.00 |
| July 17, 2026 | $41.92 | $41.94 | $41.92 | $41.94 | $41.94 | 568.00 |
| July 17, 2026 | $41.92 | $41.93 | $41.92 | $41.93 | $41.93 | 2.43K |
| July 17, 2026 | $41.93 | $41.94 | $41.93 | $41.94 | $41.94 | 107.08 |
| July 17, 2026 | $41.91 | $41.93 | $41.91 | $41.93 | $41.93 | 1.16K |
| July 17, 2026 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 712.00 |
| July 17, 2026 | $41.85 | $41.90 | $41.85 | $41.89 | $41.89 | 2.11K |
| July 17, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 391.00 |
| July 17, 2026 | $41.86 | $41.86 | $41.85 | $41.85 | $41.85 | 207.08 |
| July 17, 2026 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 1.22K |
| July 17, 2026 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 1.16K |
| July 17, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 459.00 |
| July 17, 2026 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 717.00 |
| July 17, 2026 | $41.81 | $41.82 | $41.81 | $41.82 | $41.82 | 8.80K |
| July 17, 2026 | $41.79 | $41.80 | $41.78 | $41.80 | $41.80 | 1.85K |
| July 17, 2026 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 665.00 |
| July 17, 2026 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 546.00 |
| July 17, 2026 | $41.81 | $41.83 | $41.81 | $41.83 | $41.83 | 1.93K |
| July 17, 2026 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 206.00 |
| July 17, 2026 | $41.79 | $41.80 | $41.79 | $41.80 | $41.80 | 4.61K |
| July 17, 2026 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 1.17K |
| July 17, 2026 | $41.78 | $41.78 | $41.76 | $41.76 | $41.76 | 1.58K |
| July 17, 2026 | $41.79 | $41.80 | $41.78 | $41.80 | $41.80 | 119.60 |
| July 17, 2026 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 19.00 |
| July 17, 2026 | $41.78 | $41.79 | $41.78 | $41.79 | $41.79 | 2.58K |
| July 17, 2026 | $41.76 | $41.78 | $41.76 | $41.76 | $41.76 | 1.37K |