Innoviva, Inc.
INVA · NASDAQ
Market closed$21.71$-0.500000 (-2.25%)After hours $21.71 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 2.41K |
| July 17, 2026 | $21.89 | $21.89 | $21.83 | $21.83 | $21.83 | 500.00 |
| July 17, 2026 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 2.43K |
| July 17, 2026 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 3.24K |
| July 17, 2026 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 100.00 |
| July 17, 2026 | $21.74 | $21.74 | $21.71 | $21.72 | $21.72 | 571.00 |
| July 17, 2026 | $21.74 | $21.74 | $21.73 | $21.73 | $21.73 | 520.00 |
| July 17, 2026 | $21.70 | $21.73 | $21.70 | $21.73 | $21.73 | 4.10K |
| July 17, 2026 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 4.59K |
| July 17, 2026 | $21.70 | $21.70 | $21.69 | $21.69 | $21.69 | 8.10K |
| July 17, 2026 | $21.67 | $21.69 | $21.65 | $21.69 | $21.69 | 7.54K |
| July 17, 2026 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 1.44K |
| July 17, 2026 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 1.02K |
| July 17, 2026 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 165.00 |
| July 17, 2026 | $21.71 | $21.71 | $21.70 | $21.70 | $21.70 | 6.00K |
| July 17, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 130.69 |
| July 17, 2026 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 3.00 |
| July 17, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 2.00 |
| July 17, 2026 | $21.75 | $21.75 | $21.73 | $21.73 | $21.73 | 2.83K |
| July 17, 2026 | $21.77 | $21.78 | $21.77 | $21.77 | $21.77 | 3.19K |
| July 17, 2026 | $21.76 | $21.77 | $21.76 | $21.77 | $21.77 | 1.67K |
| July 17, 2026 | $21.75 | $21.76 | $21.75 | $21.76 | $21.76 | 2.33K |
| July 17, 2026 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 167.00 |
| July 17, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 4.30K |
| July 17, 2026 | $21.73 | $21.74 | $21.73 | $21.74 | $21.74 | 5.03K |
| July 17, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 591.00 |
| July 17, 2026 | $21.73 | $21.74 | $21.72 | $21.73 | $21.73 | 440.00 |
| July 17, 2026 | $21.72 | $21.73 | $21.72 | $21.73 | $21.73 | 369.00 |
| July 17, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 4.50K |
| July 17, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 1.57K |
| July 17, 2026 | $21.74 | $21.74 | $21.72 | $21.74 | $21.74 | 398.00 |
| July 17, 2026 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 1.01K |
| July 17, 2026 | $21.74 | $21.75 | $21.74 | $21.75 | $21.75 | 516.00 |
| July 17, 2026 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 460.00 |
| July 17, 2026 | $21.75 | $21.75 | $21.74 | $21.74 | $21.74 | 4.38K |
| July 17, 2026 | $21.76 | $21.76 | $21.75 | $21.75 | $21.75 | 2.03K |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 120.00 |
| July 17, 2026 | $21.77 | $21.77 | $21.76 | $21.76 | $21.76 | 210.31 |
| July 17, 2026 | $21.76 | $21.77 | $21.76 | $21.77 | $21.77 | 247.69 |
| July 17, 2026 | $21.76 | $21.77 | $21.76 | $21.76 | $21.76 | 449.00 |
| July 17, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 3.82K |
| July 17, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 27.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 1.14K |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 1.17K |
| July 17, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 728.00 |
| July 17, 2026 | $21.76 | $21.78 | $21.76 | $21.77 | $21.77 | 366.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.77 | $21.77 | $21.77 | 3.64K |
| July 17, 2026 | $21.79 | $21.80 | $21.78 | $21.79 | $21.79 | 302.00 |
| July 17, 2026 | $21.79 | $21.80 | $21.79 | $21.80 | $21.80 | 188.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 2.15K |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1.46K |
| July 17, 2026 | $21.79 | $21.79 | $21.78 | $21.78 | $21.78 | 1.97K |
| July 17, 2026 | $21.79 | $21.80 | $21.79 | $21.80 | $21.80 | 1.74K |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 299.83 |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2.11K |
| July 17, 2026 | $21.81 | $21.81 | $21.80 | $21.80 | $21.80 | 133.00 |
| July 17, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1.41K |
| July 17, 2026 | $21.80 | $21.81 | $21.80 | $21.81 | $21.81 | 3.91K |
| July 17, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 851.00 |
| July 17, 2026 | $21.80 | $21.81 | $21.80 | $21.80 | $21.80 | 196.00 |
| July 17, 2026 | $21.82 | $21.82 | $21.81 | $21.82 | $21.82 | 319.00 |
| July 17, 2026 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1.00 |
| July 17, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 284.00 |
| July 17, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 2.25K |
| July 17, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1.66K |
| July 17, 2026 | $21.83 | $21.83 | $21.81 | $21.82 | $21.82 | 1.81K |
| July 17, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 22.00 |
| July 17, 2026 | $21.80 | $21.85 | $21.80 | $21.82 | $21.82 | 129.17 |
| July 17, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1.32K |
| July 17, 2026 | $21.80 | $21.81 | $21.80 | $21.81 | $21.81 | 969.00 |
| July 17, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 9.00 |
| July 17, 2026 | $21.81 | $21.81 | $21.80 | $21.80 | $21.80 | 10.00 |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1.10K |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1.18K |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 23.00 |
| July 17, 2026 | $21.79 | $21.80 | $21.79 | $21.79 | $21.79 | 238.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 200.00 |
| July 17, 2026 | $21.79 | $21.80 | $21.79 | $21.80 | $21.80 | 1.88K |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 400.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1.13K |
| July 17, 2026 | $21.81 | $21.81 | $21.79 | $21.81 | $21.81 | 61.00 |
| July 17, 2026 | $21.80 | $21.80 | $21.78 | $21.80 | $21.80 | 136.17 |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 918.00 |
| July 17, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1.24K |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 720.00 |
| July 17, 2026 | $21.79 | $21.80 | $21.77 | $21.78 | $21.78 | 507.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 763.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1.55K |
| July 17, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 772.00 |
| July 17, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 1.30K |
| July 17, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 28.00 |
| July 17, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 2.89K |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 70.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.78 | $21.78 | $21.78 | 3.02K |
| July 17, 2026 | $21.80 | $21.81 | $21.80 | $21.81 | $21.81 | 140.00 |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1.08K |
| July 17, 2026 | $21.80 | $21.81 | $21.80 | $21.80 | $21.80 | 160.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1.00 |
| July 17, 2026 | $21.80 | $21.81 | $21.80 | $21.81 | $21.81 | 437.17 |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1.88K |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1.01K |
| July 17, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 348.00 |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1.31K |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 521.00 |
| July 17, 2026 | $21.79 | $21.80 | $21.79 | $21.79 | $21.79 | 19.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1.38K |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 344.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1.93K |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 598.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 600.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1.58K |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1.08K |
| July 17, 2026 | $21.79 | $21.80 | $21.79 | $21.80 | $21.80 | 434.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1.63K |
| July 17, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 6.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 886.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.75 | $21.75 | $21.75 | 4.51K |
| July 17, 2026 | $21.78 | $21.79 | $21.78 | $21.79 | $21.79 | 238.00 |
| July 17, 2026 | $21.80 | $21.80 | $21.79 | $21.79 | $21.79 | 1.31K |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 827.00 |
| July 17, 2026 | $21.80 | $21.80 | $21.79 | $21.80 | $21.80 | 177.00 |
| July 17, 2026 | $21.79 | $21.80 | $21.78 | $21.80 | $21.80 | 250.46 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 823.00 |
| July 17, 2026 | $21.79 | $21.80 | $21.79 | $21.79 | $21.79 | 460.00 |
| July 17, 2026 | $21.79 | $21.80 | $21.78 | $21.80 | $21.80 | 212.00 |
| July 17, 2026 | $21.79 | $21.80 | $21.78 | $21.79 | $21.79 | 249.00 |
| July 17, 2026 | $21.79 | $21.80 | $21.79 | $21.80 | $21.80 | 2.49K |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 198.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1.04K |
| July 17, 2026 | $21.78 | $21.81 | $21.78 | $21.81 | $21.81 | 136.54 |
| July 17, 2026 | $21.80 | $21.80 | $21.79 | $21.79 | $21.79 | 1.88K |
| July 17, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 20.00 |
| July 17, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 100.00 |
| July 17, 2026 | $21.82 | $21.82 | $21.80 | $21.81 | $21.81 | 180.00 |
| July 17, 2026 | $21.82 | $21.83 | $21.81 | $21.82 | $21.82 | 270.00 |
| July 17, 2026 | $21.82 | $21.82 | $21.80 | $21.82 | $21.82 | 115.46 |
| July 17, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 2.00 |
| July 17, 2026 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 2.34K |
| July 17, 2026 | $21.83 | $21.83 | $21.82 | $21.82 | $21.82 | 551.00 |
| July 17, 2026 | $21.85 | $21.85 | $21.83 | $21.83 | $21.83 | 227.00 |
| July 17, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 921.00 |
| July 17, 2026 | $21.84 | $21.84 | $21.82 | $21.82 | $21.82 | 304.00 |
| July 17, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1.05K |
| July 17, 2026 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1.00 |
| July 17, 2026 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 2.00 |
| July 17, 2026 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 17.00 |
| July 17, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1.12K |
| July 17, 2026 | $21.84 | $21.84 | $21.83 | $21.83 | $21.83 | 714.00 |
| July 17, 2026 | $21.84 | $21.85 | $21.83 | $21.83 | $21.83 | 83.00 |
| July 17, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 796.00 |
| July 17, 2026 | $21.82 | $21.84 | $21.82 | $21.82 | $21.82 | 176.32 |
| July 17, 2026 | $21.81 | $21.85 | $21.81 | $21.83 | $21.83 | 344.68 |
| July 17, 2026 | $21.84 | $21.84 | $21.83 | $21.83 | $21.83 | 1.85K |
| July 17, 2026 | $21.86 | $21.87 | $21.85 | $21.85 | $21.85 | 302.00 |
| July 17, 2026 | $21.85 | $21.86 | $21.85 | $21.86 | $21.86 | 2.05K |
| July 17, 2026 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 992.00 |
| July 17, 2026 | $21.87 | $21.87 | $21.85 | $21.85 | $21.85 | 78.32 |
| July 17, 2026 | $21.85 | $21.86 | $21.85 | $21.85 | $21.85 | 304.00 |
| July 17, 2026 | $21.86 | $21.86 | $21.85 | $21.85 | $21.85 | 6.65K |
| July 17, 2026 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 1.47K |
| July 17, 2026 | $21.84 | $21.85 | $21.84 | $21.85 | $21.85 | 604.00 |
| July 17, 2026 | $21.82 | $21.84 | $21.78 | $21.84 | $21.84 | 142.00 |
| July 17, 2026 | $21.83 | $21.84 | $21.83 | $21.84 | $21.84 | 59.00 |
| July 17, 2026 | $21.83 | $21.84 | $21.83 | $21.83 | $21.83 | 32.00 |
| July 17, 2026 | $21.83 | $21.83 | $21.82 | $21.82 | $21.82 | 225.72 |
| July 17, 2026 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 12.00 |
| July 17, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 4.00 |
| July 17, 2026 | $21.84 | $21.84 | $21.80 | $21.83 | $21.83 | 69.00 |
| July 17, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1.78K |
| July 17, 2026 | $21.81 | $21.82 | $21.81 | $21.82 | $21.82 | 965.00 |
| July 17, 2026 | $21.76 | $21.80 | $21.75 | $21.80 | $21.80 | 6.99K |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 10.00 |
| July 17, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 866.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 10.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 19.00 |
| July 17, 2026 | $21.78 | $21.79 | $21.78 | $21.79 | $21.79 | 73.00 |
| July 17, 2026 | $21.76 | $21.77 | $21.76 | $21.77 | $21.77 | 111.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 2.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 18.00 |
| July 17, 2026 | $21.78 | $21.79 | $21.77 | $21.77 | $21.77 | 252.28 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 10.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.77 | $21.77 | $21.77 | 4.97K |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 531.00 |
| July 17, 2026 | $21.80 | $21.81 | $21.78 | $21.80 | $21.80 | 252.03 |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 700.00 |
| July 17, 2026 | $21.81 | $21.84 | $21.80 | $21.80 | $21.80 | 189.03 |
| July 17, 2026 | $21.80 | $21.81 | $21.78 | $21.81 | $21.81 | 241.00 |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2.00 |
| July 17, 2026 | $21.80 | $21.82 | $21.80 | $21.81 | $21.81 | 179.97 |
| July 17, 2026 | $21.80 | $21.85 | $21.80 | $21.80 | $21.80 | 231.03 |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1.48K |
| July 17, 2026 | $21.83 | $21.83 | $21.82 | $21.82 | $21.82 | 142.00 |
| July 17, 2026 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 210.00 |
| July 17, 2026 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 325.00 |
| July 17, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | — |
| July 17, 2026 | $21.88 | $21.88 | $21.84 | $21.84 | $21.84 | 3.22K |
| July 17, 2026 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 599.00 |
| July 17, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 18.00 |
| July 17, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | — |
| July 17, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 354.00 |
| July 17, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1.03K |
| July 17, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | — |
| July 17, 2026 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 603.00 |
| July 17, 2026 | $21.89 | $21.90 | $21.88 | $21.90 | $21.90 | — |
| July 17, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 549.00 |
| July 17, 2026 | $21.89 | $21.89 | $21.88 | $21.88 | $21.88 | 650.00 |
| July 17, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1.15K |
| July 17, 2026 | $21.91 | $21.92 | $21.91 | $21.92 | $21.92 | 184.00 |
| July 17, 2026 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 410.00 |
| July 17, 2026 | $21.91 | $21.92 | $21.91 | $21.92 | $21.92 | 214.00 |
| July 17, 2026 | $21.93 | $21.93 | $21.92 | $21.92 | $21.92 | — |
| July 17, 2026 | $21.92 | $21.93 | $21.91 | $21.93 | $21.93 | 290.00 |
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 767.00 |
| July 17, 2026 | $21.93 | $21.93 | $21.92 | $21.92 | $21.92 | 82.00 |
| July 17, 2026 | $21.93 | $21.95 | $21.93 | $21.95 | $21.95 | 108.00 |
| July 17, 2026 | $21.93 | $21.95 | $21.93 | $21.95 | $21.95 | 26.00 |
| July 17, 2026 | $21.93 | $21.93 | $21.92 | $21.92 | $21.92 | 45.93 |
| July 17, 2026 | $21.97 | $21.97 | $21.89 | $21.89 | $21.89 | 1.45K |
| July 17, 2026 | $21.93 | $21.94 | $21.93 | $21.93 | $21.93 | 364.00 |
| July 17, 2026 | $21.93 | $21.94 | $21.93 | $21.94 | $21.94 | 156.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 100.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.94 | $21.95 | $21.95 | 7.00 |
| July 17, 2026 | $21.93 | $21.94 | $21.93 | $21.94 | $21.94 | 326.00 |
| July 17, 2026 | $21.93 | $21.94 | $21.93 | $21.94 | $21.94 | 59.00 |
| July 17, 2026 | $21.94 | $21.94 | $21.93 | $21.94 | $21.94 | 125.93 |
| July 17, 2026 | $21.94 | $21.94 | $21.93 | $21.94 | $21.94 | 428.00 |
| July 17, 2026 | $21.94 | $21.94 | $21.93 | $21.93 | $21.93 | 2.72K |
| July 17, 2026 | $21.96 | $21.97 | $21.95 | $21.95 | $21.95 | 709.00 |
| July 17, 2026 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 1.30K |
| July 17, 2026 | $21.93 | $21.95 | $21.93 | $21.95 | $21.95 | 1.57K |
| July 17, 2026 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 164.00 |
| July 17, 2026 | $21.94 | $21.95 | $21.94 | $21.95 | $21.95 | 3.09K |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 162.00 |
| July 17, 2026 | $21.92 | $21.93 | $21.92 | $21.93 | $21.93 | 3.90K |
| July 17, 2026 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 130.00 |
| July 17, 2026 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 278.00 |
| July 17, 2026 | $21.91 | $21.92 | $21.91 | $21.92 | $21.92 | 2.39K |
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 213.00 |
| July 17, 2026 | $21.93 | $21.93 | $21.92 | $21.92 | $21.92 | 1.94K |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1.04K |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 273.00 |
| July 17, 2026 | $21.94 | $21.95 | $21.94 | $21.95 | $21.95 | 31.00 |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 3.00 |
| July 17, 2026 | $21.94 | $21.95 | $21.93 | $21.93 | $21.93 | 248.00 |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1.44K |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 473.00 |
| July 17, 2026 | $21.94 | $21.95 | $21.94 | $21.95 | $21.95 | 181.00 |
| July 17, 2026 | $21.96 | $21.97 | $21.95 | $21.97 | $21.97 | 260.51 |
| July 17, 2026 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 180.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 2.08K |
| July 17, 2026 | $21.95 | $21.98 | $21.93 | $21.95 | $21.95 | 149.00 |
| July 17, 2026 | $21.95 | $21.96 | $21.95 | $21.96 | $21.96 | 466.00 |
| July 17, 2026 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 4.00 |
| July 17, 2026 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 2.27K |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 436.00 |
| July 17, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 373.00 |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 30.00 |
| July 17, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 5.00 |
| July 17, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1.00 |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3.36K |
| July 17, 2026 | $21.98 | $22.00 | $21.98 | $22.00 | $22.00 | 65.00 |
| July 17, 2026 | $22.00 | $22.00 | $21.99 | $21.99 | $21.99 | 154.48 |
| July 17, 2026 | $22.06 | $22.06 | $22.00 | $22.00 | $22.00 | 85.00 |
| July 17, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 2.48K |
| July 17, 2026 | $22.03 | $22.03 | $22.02 | $22.02 | $22.02 | 111.00 |
| July 17, 2026 | $22.01 | $22.06 | $22.01 | $22.03 | $22.03 | 138.00 |
| July 17, 2026 | $22.04 | $22.06 | $22.04 | $22.04 | $22.04 | 4.25K |
| July 17, 2026 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 2.58K |
| July 17, 2026 | $22.08 | $22.09 | $22.08 | $22.08 | $22.08 | 37.52 |
| July 17, 2026 | $22.09 | $22.10 | $22.07 | $22.07 | $22.07 | 4.44K |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 2.00 |
| July 17, 2026 | $22.10 | $22.11 | $22.09 | $22.11 | $22.11 | 143.00 |
| July 17, 2026 | $22.10 | $22.10 | $22.09 | $22.10 | $22.10 | 204.00 |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 100.00 |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 1.64K |
| July 17, 2026 | $22.11 | $22.11 | $22.09 | $22.10 | $22.10 | 43.52 |
| July 17, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 252.00 |
| July 17, 2026 | $22.09 | $22.10 | $22.09 | $22.10 | $22.10 | 1.82K |
| July 17, 2026 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 5.00 |
| July 17, 2026 | $22.12 | $22.14 | $22.12 | $22.12 | $22.12 | 344.00 |
| July 17, 2026 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 2.00 |
| July 17, 2026 | $22.12 | $22.14 | $22.12 | $22.13 | $22.13 | 67.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 1.14K |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 57.00 |
| July 17, 2026 | $22.12 | $22.13 | $22.12 | $22.13 | $22.13 | 38.00 |
| July 17, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 3.06K |
| July 17, 2026 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 391.00 |
| July 17, 2026 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 996.00 |
| July 17, 2026 | $22.15 | $22.16 | $22.13 | $22.14 | $22.14 | 95.00 |
| July 17, 2026 | $22.15 | $22.16 | $22.15 | $22.15 | $22.15 | 1.56K |
| July 17, 2026 | $22.15 | $22.16 | $22.13 | $22.14 | $22.14 | 139.00 |
| July 17, 2026 | $22.15 | $22.16 | $22.14 | $22.16 | $22.16 | 247.52 |
| July 17, 2026 | $22.16 | $22.16 | $22.15 | $22.15 | $22.15 | 172.00 |
| July 17, 2026 | $22.15 | $22.16 | $22.15 | $22.16 | $22.16 | 376.48 |
| July 17, 2026 | $22.14 | $22.15 | $22.14 | $22.15 | $22.15 | 1.92K |
| July 17, 2026 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 3.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 1.03K |