Klaviyo, Inc.
KVYO · NYSE
Market closed$17.68$-0.145000 (-0.81%)After hours $17.80 · +0.72%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | — |
| July 17, 2026 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 229.00 |
| July 17, 2026 | $17.75 | $17.77 | $17.75 | $17.77 | $17.77 | 489.00 |
| July 17, 2026 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 604.00 |
| July 17, 2026 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 604.00 |
| July 17, 2026 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1.00K |
| July 17, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 702.00 |
| July 17, 2026 | $17.56 | $17.56 | $17.55 | $17.55 | $17.55 | 904.00 |
| July 17, 2026 | $17.68 | $17.68 | $17.67 | $17.67 | $17.67 | 1.46K |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 740.00 |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | — |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 2.00K |
| July 17, 2026 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 100.00 |
| July 17, 2026 | $17.72 | $17.72 | $17.66 | $17.68 | $17.68 | 16.76K |
| July 17, 2026 | $17.65 | $17.74 | $17.64 | $17.72 | $17.72 | 13.38K |
| July 17, 2026 | $17.68 | $17.70 | $17.64 | $17.64 | $17.64 | 10.13K |
| July 17, 2026 | $17.70 | $17.70 | $17.66 | $17.68 | $17.68 | 59.46K |
| July 17, 2026 | $17.70 | $17.72 | $17.68 | $17.70 | $17.70 | 48.08K |
| July 17, 2026 | $17.66 | $17.71 | $17.66 | $17.70 | $17.70 | 27.53K |
| July 17, 2026 | $17.64 | $17.66 | $17.64 | $17.66 | $17.66 | 16.04K |
| July 17, 2026 | $17.65 | $17.65 | $17.64 | $17.65 | $17.65 | 31.95K |
| July 17, 2026 | $17.64 | $17.67 | $17.64 | $17.65 | $17.65 | 24.73K |
| July 17, 2026 | $17.69 | $17.70 | $17.64 | $17.64 | $17.64 | 41.17K |
| July 17, 2026 | $17.68 | $17.70 | $17.68 | $17.70 | $17.70 | 21.90K |
| July 17, 2026 | $17.71 | $17.71 | $17.68 | $17.68 | $17.68 | 18.80K |
| July 17, 2026 | $17.69 | $17.72 | $17.69 | $17.72 | $17.72 | 16.55K |
| July 17, 2026 | $17.72 | $17.72 | $17.70 | $17.70 | $17.70 | 21.52K |
| July 17, 2026 | $17.70 | $17.73 | $17.70 | $17.72 | $17.72 | 15.13K |
| July 17, 2026 | $17.68 | $17.70 | $17.68 | $17.70 | $17.70 | 12.71K |
| July 17, 2026 | $17.64 | $17.69 | $17.64 | $17.68 | $17.68 | 15.52K |
| July 17, 2026 | $17.66 | $17.66 | $17.63 | $17.64 | $17.64 | 17.10K |
| July 17, 2026 | $17.64 | $17.67 | $17.64 | $17.67 | $17.67 | 9.79K |
| July 17, 2026 | $17.65 | $17.67 | $17.64 | $17.64 | $17.64 | 22.20K |
| July 17, 2026 | $17.68 | $17.68 | $17.66 | $17.66 | $17.66 | 12.17K |
| July 17, 2026 | $17.68 | $17.68 | $17.67 | $17.67 | $17.67 | 12.03K |
| July 17, 2026 | $17.70 | $17.72 | $17.68 | $17.68 | $17.68 | 17.81K |
| July 17, 2026 | $17.66 | $17.69 | $17.66 | $17.69 | $17.69 | 14.37K |
| July 17, 2026 | $17.68 | $17.68 | $17.66 | $17.67 | $17.67 | 20.69K |
| July 17, 2026 | $17.67 | $17.68 | $17.67 | $17.68 | $17.68 | 10.42K |
| July 17, 2026 | $17.68 | $17.68 | $17.67 | $17.67 | $17.67 | 6.55K |
| July 17, 2026 | $17.70 | $17.70 | $17.68 | $17.68 | $17.68 | 25.54K |
| July 17, 2026 | $17.71 | $17.72 | $17.70 | $17.70 | $17.70 | 11.39K |
| July 17, 2026 | $17.71 | $17.73 | $17.71 | $17.72 | $17.72 | 12.45K |
| July 17, 2026 | $17.71 | $17.71 | $17.70 | $17.70 | $17.70 | 17.89K |
| July 17, 2026 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 4.19K |
| July 17, 2026 | $17.68 | $17.69 | $17.67 | $17.67 | $17.67 | 20.12K |
| July 17, 2026 | $17.72 | $17.72 | $17.68 | $17.68 | $17.68 | 29.51K |
| July 17, 2026 | $17.71 | $17.71 | $17.69 | $17.70 | $17.70 | 13.12K |
| July 17, 2026 | $17.70 | $17.71 | $17.70 | $17.71 | $17.71 | 7.25K |
| July 17, 2026 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 5.32K |
| July 17, 2026 | $17.72 | $17.72 | $17.68 | $17.68 | $17.68 | 16.69K |
| July 17, 2026 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 4.84K |
| July 17, 2026 | $17.72 | $17.73 | $17.71 | $17.71 | $17.71 | 9.23K |
| July 17, 2026 | $17.73 | $17.74 | $17.73 | $17.73 | $17.73 | 9.04K |
| July 17, 2026 | $17.74 | $17.74 | $17.73 | $17.73 | $17.73 | 7.28K |
| July 17, 2026 | $17.73 | $17.74 | $17.73 | $17.74 | $17.74 | 9.26K |
| July 17, 2026 | $17.75 | $17.75 | $17.74 | $17.74 | $17.74 | 11.74K |
| July 17, 2026 | $17.75 | $17.75 | $17.73 | $17.74 | $17.74 | 13.78K |
| July 17, 2026 | $17.77 | $17.77 | $17.75 | $17.75 | $17.75 | 8.83K |
| July 17, 2026 | $17.77 | $17.77 | $17.76 | $17.76 | $17.76 | 4.75K |
| July 17, 2026 | $17.78 | $17.79 | $17.76 | $17.77 | $17.77 | 4.99K |
| July 17, 2026 | $17.77 | $17.78 | $17.77 | $17.78 | $17.78 | 4.71K |
| July 17, 2026 | $17.78 | $17.78 | $17.77 | $17.77 | $17.77 | 19.26K |
| July 17, 2026 | $17.80 | $17.80 | $17.78 | $17.79 | $17.79 | 5.01K |
| July 17, 2026 | $17.80 | $17.80 | $17.79 | $17.80 | $17.80 | 1.79K |
| July 17, 2026 | $17.82 | $17.82 | $17.79 | $17.79 | $17.79 | 7.63K |
| July 17, 2026 | $17.81 | $17.83 | $17.81 | $17.82 | $17.82 | 6.03K |
| July 17, 2026 | $17.80 | $17.81 | $17.80 | $17.81 | $17.81 | 7.04K |
| July 17, 2026 | $17.83 | $17.83 | $17.82 | $17.82 | $17.82 | 5.77K |
| July 17, 2026 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 3.34K |
| July 17, 2026 | $17.84 | $17.84 | $17.82 | $17.82 | $17.82 | 5.36K |
| July 17, 2026 | $17.86 | $17.86 | $17.84 | $17.84 | $17.84 | 11.86K |
| July 17, 2026 | $17.87 | $17.87 | $17.86 | $17.86 | $17.86 | 7.58K |
| July 17, 2026 | $17.88 | $17.89 | $17.87 | $17.87 | $17.87 | 3.97K |
| July 17, 2026 | $17.87 | $17.88 | $17.87 | $17.88 | $17.88 | 3.22K |
| July 17, 2026 | $17.87 | $17.87 | $17.86 | $17.87 | $17.87 | 6.81K |
| July 17, 2026 | $17.86 | $17.87 | $17.86 | $17.87 | $17.87 | 4.51K |
| July 17, 2026 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 4.36K |
| July 17, 2026 | $17.86 | $17.87 | $17.86 | $17.87 | $17.87 | 5.36K |
| July 17, 2026 | $17.86 | $17.87 | $17.86 | $17.86 | $17.86 | 5.77K |
| July 17, 2026 | $17.86 | $17.87 | $17.86 | $17.86 | $17.86 | 4.18K |
| July 17, 2026 | $17.88 | $17.88 | $17.86 | $17.86 | $17.86 | 6.60K |
| July 17, 2026 | $17.86 | $17.87 | $17.86 | $17.87 | $17.87 | 5.29K |
| July 17, 2026 | $17.89 | $17.89 | $17.86 | $17.86 | $17.86 | 8.57K |
| July 17, 2026 | $17.86 | $17.88 | $17.86 | $17.88 | $17.88 | 4.86K |
| July 17, 2026 | $17.85 | $17.86 | $17.85 | $17.86 | $17.86 | 5.73K |
| July 17, 2026 | $17.83 | $17.84 | $17.83 | $17.84 | $17.84 | 4.76K |
| July 17, 2026 | $17.83 | $17.83 | $17.82 | $17.82 | $17.82 | 12.05K |
| July 17, 2026 | $17.81 | $17.83 | $17.81 | $17.83 | $17.83 | 4.42K |
| July 17, 2026 | $17.81 | $17.83 | $17.80 | $17.81 | $17.81 | 5.60K |
| July 17, 2026 | $17.82 | $17.83 | $17.80 | $17.80 | $17.80 | 7.65K |
| July 17, 2026 | $17.81 | $17.82 | $17.80 | $17.82 | $17.82 | 5.10K |
| July 17, 2026 | $17.82 | $17.82 | $17.81 | $17.81 | $17.81 | 4.96K |
| July 17, 2026 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 3.58K |
| July 17, 2026 | $17.81 | $17.83 | $17.80 | $17.83 | $17.83 | 10.06K |
| July 17, 2026 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 5.95K |
| July 17, 2026 | $17.82 | $17.83 | $17.81 | $17.81 | $17.81 | 5.58K |
| July 17, 2026 | $17.87 | $17.87 | $17.82 | $17.82 | $17.82 | 8.78K |
| July 17, 2026 | $17.86 | $17.87 | $17.86 | $17.87 | $17.87 | 4.94K |
| July 17, 2026 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 4.86K |
| July 17, 2026 | $17.86 | $17.86 | $17.85 | $17.86 | $17.86 | 8.17K |
| July 17, 2026 | $17.89 | $17.89 | $17.86 | $17.86 | $17.86 | 9.73K |
| July 17, 2026 | $17.90 | $17.90 | $17.89 | $17.89 | $17.89 | 5.60K |
| July 17, 2026 | $17.91 | $17.92 | $17.89 | $17.90 | $17.90 | 6.28K |
| July 17, 2026 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 7.72K |
| July 17, 2026 | $17.92 | $17.92 | $17.90 | $17.90 | $17.90 | 3.47K |
| July 17, 2026 | $17.92 | $17.93 | $17.92 | $17.92 | $17.92 | 5.50K |
| July 17, 2026 | $17.93 | $17.93 | $17.92 | $17.92 | $17.92 | 9.85K |
| July 17, 2026 | $17.93 | $17.93 | $17.91 | $17.93 | $17.93 | 15.40K |
| July 17, 2026 | $17.91 | $17.93 | $17.91 | $17.93 | $17.93 | 4.18K |
| July 17, 2026 | $17.92 | $17.92 | $17.91 | $17.91 | $17.91 | 4.53K |
| July 17, 2026 | $17.93 | $17.94 | $17.93 | $17.93 | $17.93 | 7.48K |
| July 17, 2026 | $17.93 | $17.93 | $17.92 | $17.92 | $17.92 | 5.79K |
| July 17, 2026 | $17.92 | $17.93 | $17.92 | $17.93 | $17.93 | 4.90K |
| July 17, 2026 | $17.94 | $17.94 | $17.93 | $17.93 | $17.93 | 6.03K |
| July 17, 2026 | $17.95 | $17.96 | $17.95 | $17.96 | $17.96 | 3.62K |
| July 17, 2026 | $17.95 | $17.96 | $17.94 | $17.96 | $17.96 | 3.77K |
| July 17, 2026 | $17.97 | $17.97 | $17.92 | $17.95 | $17.95 | 12.97K |
| July 17, 2026 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 4.15K |
| July 17, 2026 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 3.52K |
| July 17, 2026 | $17.99 | $17.99 | $17.98 | $17.98 | $17.98 | 6.91K |
| July 17, 2026 | $17.98 | $17.99 | $17.98 | $17.99 | $17.99 | 3.87K |
| July 17, 2026 | $18.00 | $18.00 | $17.99 | $17.99 | $17.99 | 13.16K |
| July 17, 2026 | $17.99 | $18.00 | $17.99 | $17.99 | $17.99 | 9.69K |
| July 17, 2026 | $17.97 | $17.99 | $17.97 | $17.99 | $17.99 | 4.38K |
| July 17, 2026 | $17.98 | $17.98 | $17.97 | $17.97 | $17.97 | 3.94K |
| July 17, 2026 | $17.99 | $17.99 | $17.97 | $17.97 | $17.97 | 6.44K |
| July 17, 2026 | $17.98 | $17.99 | $17.98 | $17.99 | $17.99 | 5.28K |
| July 17, 2026 | $18.00 | $18.01 | $17.98 | $17.98 | $17.98 | 14.15K |
| July 17, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3.38K |
| July 17, 2026 | $17.99 | $18.00 | $17.98 | $17.99 | $17.99 | 4.09K |
| July 17, 2026 | $18.01 | $18.01 | $17.99 | $17.99 | $17.99 | 5.37K |
| July 17, 2026 | $18.01 | $18.02 | $18.00 | $18.00 | $18.00 | 5.22K |
| July 17, 2026 | $18.01 | $18.02 | $18.00 | $18.02 | $18.02 | 6.39K |
| July 17, 2026 | $18.03 | $18.03 | $18.01 | $18.01 | $18.01 | 7.40K |
| July 17, 2026 | $18.02 | $18.03 | $18.02 | $18.03 | $18.03 | 4.48K |
| July 17, 2026 | $18.02 | $18.03 | $18.02 | $18.02 | $18.02 | 6.01K |
| July 17, 2026 | $18.02 | $18.03 | $18.02 | $18.02 | $18.02 | 4.61K |
| July 17, 2026 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 3.66K |
| July 17, 2026 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 4.36K |
| July 17, 2026 | $18.05 | $18.05 | $18.02 | $18.02 | $18.02 | 8.75K |
| July 17, 2026 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 7.91K |
| July 17, 2026 | $18.02 | $18.06 | $18.02 | $18.04 | $18.04 | 15.68K |
| July 17, 2026 | $18.04 | $18.05 | $18.02 | $18.02 | $18.02 | 6.51K |
| July 17, 2026 | $18.06 | $18.06 | $18.04 | $18.04 | $18.04 | 5.59K |
| July 17, 2026 | $18.05 | $18.06 | $18.05 | $18.06 | $18.06 | 6.25K |
| July 17, 2026 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 3.57K |
| July 17, 2026 | $18.05 | $18.06 | $18.05 | $18.06 | $18.06 | 6.70K |
| July 17, 2026 | $18.05 | $18.05 | $18.04 | $18.04 | $18.04 | 5.01K |
| July 17, 2026 | $18.07 | $18.07 | $18.06 | $18.06 | $18.06 | 5.08K |
| July 17, 2026 | $18.07 | $18.08 | $18.07 | $18.07 | $18.07 | 9.50K |
| July 17, 2026 | $18.07 | $18.07 | $18.05 | $18.07 | $18.07 | 13.56K |
| July 17, 2026 | $18.05 | $18.07 | $18.05 | $18.07 | $18.07 | 10.44K |
| July 17, 2026 | $18.06 | $18.06 | $18.05 | $18.05 | $18.05 | 5.22K |
| July 17, 2026 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 4.70K |
| July 17, 2026 | $18.05 | $18.07 | $18.05 | $18.07 | $18.07 | 5.27K |
| July 17, 2026 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 5.70K |
| July 17, 2026 | $18.07 | $18.07 | $18.05 | $18.05 | $18.05 | 6.80K |
| July 17, 2026 | $18.08 | $18.08 | $18.07 | $18.07 | $18.07 | 4.32K |
| July 17, 2026 | $18.06 | $18.08 | $18.06 | $18.08 | $18.08 | 5.20K |
| July 17, 2026 | $18.06 | $18.06 | $18.05 | $18.06 | $18.06 | 13.48K |
| July 17, 2026 | $18.04 | $18.05 | $18.04 | $18.05 | $18.05 | 4.45K |
| July 17, 2026 | $18.02 | $18.04 | $18.02 | $18.04 | $18.04 | 3.73K |
| July 17, 2026 | $18.02 | $18.02 | $18.00 | $18.02 | $18.02 | 9.86K |
| July 17, 2026 | $18.04 | $18.04 | $18.03 | $18.03 | $18.03 | 8.53K |
| July 17, 2026 | $18.02 | $18.05 | $18.02 | $18.05 | $18.05 | 4.77K |
| July 17, 2026 | $18.01 | $18.02 | $18.01 | $18.02 | $18.02 | 5.91K |
| July 17, 2026 | $18.00 | $18.02 | $18.00 | $18.01 | $18.01 | 37.26K |
| July 17, 2026 | $18.00 | $18.00 | $17.99 | $17.99 | $17.99 | 28.67K |
| July 17, 2026 | $17.99 | $18.00 | $17.99 | $18.00 | $18.00 | 6.71K |
| July 17, 2026 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 3.56K |
| July 17, 2026 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 2.91K |
| July 17, 2026 | $17.95 | $17.98 | $17.95 | $17.98 | $17.98 | 5.12K |
| July 17, 2026 | $17.97 | $17.97 | $17.96 | $17.96 | $17.96 | 3.04K |
| July 17, 2026 | $17.97 | $17.98 | $17.97 | $17.98 | $17.98 | 1.51K |
| July 17, 2026 | $17.99 | $17.99 | $17.97 | $17.98 | $17.98 | 5.84K |
| July 17, 2026 | $17.99 | $17.99 | $17.98 | $17.98 | $17.98 | 5.15K |
| July 17, 2026 | $17.97 | $17.99 | $17.97 | $17.99 | $17.99 | 8.60K |
| July 17, 2026 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 2.84K |
| July 17, 2026 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 2.13K |
| July 17, 2026 | $17.96 | $17.98 | $17.96 | $17.97 | $17.97 | 4.76K |
| July 17, 2026 | $17.94 | $17.96 | $17.94 | $17.96 | $17.96 | 9.08K |
| July 17, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 7.54K |
| July 17, 2026 | $17.92 | $17.93 | $17.92 | $17.92 | $17.92 | 2.33K |
| July 17, 2026 | $17.92 | $17.93 | $17.92 | $17.92 | $17.92 | 3.48K |
| July 17, 2026 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 3.05K |
| July 17, 2026 | $17.93 | $17.94 | $17.93 | $17.93 | $17.93 | 4.65K |
| July 17, 2026 | $17.91 | $17.93 | $17.91 | $17.93 | $17.93 | 5.30K |
| July 17, 2026 | $17.93 | $17.93 | $17.92 | $17.92 | $17.92 | 5.10K |
| July 17, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 3.60K |
| July 17, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 3.75K |
| July 17, 2026 | $17.95 | $17.95 | $17.93 | $17.93 | $17.93 | 4.47K |
| July 17, 2026 | $17.93 | $17.95 | $17.93 | $17.95 | $17.95 | 5.40K |
| July 17, 2026 | $17.92 | $17.93 | $17.92 | $17.92 | $17.92 | 5.72K |
| July 17, 2026 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 3.44K |
| July 17, 2026 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 4.08K |
| July 17, 2026 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 2.57K |
| July 17, 2026 | $17.93 | $17.93 | $17.92 | $17.92 | $17.92 | 7.01K |
| July 17, 2026 | $17.92 | $17.93 | $17.92 | $17.93 | $17.93 | 4.68K |
| July 17, 2026 | $17.95 | $17.95 | $17.92 | $17.92 | $17.92 | 4.93K |
| July 17, 2026 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 3.76K |
| July 17, 2026 | $17.95 | $17.96 | $17.95 | $17.95 | $17.95 | 5.22K |
| July 17, 2026 | $17.93 | $17.94 | $17.93 | $17.94 | $17.94 | 1.83K |
| July 17, 2026 | $17.94 | $17.94 | $17.93 | $17.93 | $17.93 | 10.18K |
| July 17, 2026 | $17.95 | $17.95 | $17.93 | $17.93 | $17.93 | 4.47K |
| July 17, 2026 | $17.91 | $17.93 | $17.91 | $17.93 | $17.93 | 3.33K |
| July 17, 2026 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 1.51K |
| July 17, 2026 | $17.89 | $17.91 | $17.89 | $17.91 | $17.91 | 1.56K |
| July 17, 2026 | $17.91 | $17.91 | $17.89 | $17.89 | $17.89 | 6.17K |
| July 17, 2026 | $17.91 | $17.92 | $17.91 | $17.92 | $17.92 | 6.40K |
| July 17, 2026 | $17.88 | $17.91 | $17.88 | $17.90 | $17.90 | 416.00 |
| July 17, 2026 | $17.87 | $17.88 | $17.86 | $17.88 | $17.88 | 2.75K |
| July 17, 2026 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 2.16K |
| July 17, 2026 | $17.89 | $17.89 | $17.86 | $17.86 | $17.86 | 6.15K |
| July 17, 2026 | $17.91 | $17.91 | $17.87 | $17.87 | $17.87 | 5.79K |
| July 17, 2026 | $17.95 | $17.95 | $17.92 | $17.92 | $17.92 | 11.16K |
| July 17, 2026 | $17.93 | $17.96 | $17.93 | $17.95 | $17.95 | 6.55K |
| July 17, 2026 | $17.91 | $17.92 | $17.90 | $17.92 | $17.92 | 23.19K |
| July 17, 2026 | $17.93 | $17.93 | $17.91 | $17.91 | $17.91 | 5.98K |
| July 17, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 4.94K |
| July 17, 2026 | $17.92 | $17.92 | $17.91 | $17.92 | $17.92 | 3.56K |
| July 17, 2026 | $17.92 | $17.93 | $17.92 | $17.93 | $17.93 | 6.14K |
| July 17, 2026 | $17.91 | $17.92 | $17.91 | $17.91 | $17.91 | 8.50K |
| July 17, 2026 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 3.52K |
| July 17, 2026 | $17.88 | $17.92 | $17.88 | $17.91 | $17.91 | 819.00 |
| July 17, 2026 | $17.86 | $17.88 | $17.86 | $17.88 | $17.88 | 5.34K |
| July 17, 2026 | $17.86 | $17.87 | $17.86 | $17.86 | $17.86 | 7.38K |
| July 17, 2026 | $17.84 | $17.86 | $17.84 | $17.86 | $17.86 | 4.93K |
| July 17, 2026 | $17.82 | $17.84 | $17.81 | $17.81 | $17.81 | 14.35K |
| July 17, 2026 | $17.79 | $17.82 | $17.79 | $17.82 | $17.82 | 21.16K |
| July 17, 2026 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 5.05K |
| July 17, 2026 | $17.83 | $17.83 | $17.79 | $17.79 | $17.79 | 4.74K |
| July 17, 2026 | $17.85 | $17.85 | $17.84 | $17.84 | $17.84 | 6.24K |
| July 17, 2026 | $17.85 | $17.85 | $17.84 | $17.84 | $17.84 | 2.64K |
| July 17, 2026 | $17.85 | $17.85 | $17.84 | $17.84 | $17.84 | 5.28K |
| July 17, 2026 | $17.83 | $17.86 | $17.83 | $17.85 | $17.85 | 6.03K |
| July 17, 2026 | $17.83 | $17.83 | $17.82 | $17.83 | $17.83 | 8.59K |
| July 17, 2026 | $17.87 | $17.89 | $17.86 | $17.87 | $17.87 | 29.14K |
| July 17, 2026 | $17.78 | $17.87 | $17.78 | $17.87 | $17.87 | 13.47K |
| July 17, 2026 | $17.75 | $17.76 | $17.74 | $17.76 | $17.76 | 6.11K |
| July 17, 2026 | $17.70 | $17.75 | $17.70 | $17.75 | $17.75 | 5.18K |
| July 17, 2026 | $17.68 | $17.69 | $17.66 | $17.69 | $17.69 | 9.67K |
| July 17, 2026 | $17.71 | $17.71 | $17.67 | $17.67 | $17.67 | 11.20K |
| July 17, 2026 | $17.69 | $17.70 | $17.69 | $17.70 | $17.70 | 5.31K |
| July 17, 2026 | $17.70 | $17.70 | $17.68 | $17.68 | $17.68 | 7.24K |
| July 17, 2026 | $17.75 | $17.75 | $17.71 | $17.71 | $17.71 | 9.68K |
| July 17, 2026 | $17.75 | $17.76 | $17.74 | $17.74 | $17.74 | 6.43K |
| July 17, 2026 | $17.74 | $17.75 | $17.74 | $17.75 | $17.75 | 5.45K |
| July 17, 2026 | $17.74 | $17.75 | $17.74 | $17.75 | $17.75 | 7.99K |
| July 17, 2026 | $17.76 | $17.76 | $17.75 | $17.75 | $17.75 | 12.50K |
| July 17, 2026 | $17.76 | $17.76 | $17.73 | $17.76 | $17.76 | 10.61K |
| July 17, 2026 | $17.74 | $17.77 | $17.73 | $17.75 | $17.75 | 19.25K |
| July 17, 2026 | $17.70 | $17.74 | $17.70 | $17.74 | $17.74 | 9.17K |
| July 17, 2026 | $17.69 | $17.70 | $17.69 | $17.70 | $17.70 | 5.90K |
| July 17, 2026 | $17.70 | $17.70 | $17.68 | $17.69 | $17.69 | 7.77K |
| July 17, 2026 | $17.73 | $17.74 | $17.72 | $17.72 | $17.72 | 14.24K |
| July 17, 2026 | $17.75 | $17.75 | $17.72 | $17.73 | $17.73 | 6.66K |
| July 17, 2026 | $17.74 | $17.75 | $17.73 | $17.74 | $17.74 | 7.97K |
| July 17, 2026 | $17.77 | $17.77 | $17.75 | $17.75 | $17.75 | 8.24K |
| July 17, 2026 | $17.75 | $17.77 | $17.75 | $17.77 | $17.77 | 10.26K |
| July 17, 2026 | $17.69 | $17.74 | $17.69 | $17.74 | $17.74 | 9.24K |
| July 17, 2026 | $17.66 | $17.68 | $17.66 | $17.68 | $17.68 | 6.76K |
| July 17, 2026 | $17.64 | $17.65 | $17.64 | $17.65 | $17.65 | 6.45K |
| July 17, 2026 | $17.60 | $17.63 | $17.60 | $17.63 | $17.63 | 14.28K |
| July 17, 2026 | $17.62 | $17.63 | $17.58 | $17.58 | $17.58 | 13.91K |
| July 17, 2026 | $17.63 | $17.63 | $17.62 | $17.63 | $17.63 | 6.58K |
| July 17, 2026 | $17.66 | $17.66 | $17.64 | $17.64 | $17.64 | 4.86K |
| July 17, 2026 | $17.68 | $17.68 | $17.67 | $17.67 | $17.67 | 11.80K |
| July 17, 2026 | $17.67 | $17.70 | $17.67 | $17.70 | $17.70 | 5.40K |
| July 17, 2026 | $17.65 | $17.67 | $17.65 | $17.67 | $17.67 | 2.93K |
| July 17, 2026 | $17.69 | $17.69 | $17.65 | $17.65 | $17.65 | 13.08K |
| July 17, 2026 | $17.66 | $17.68 | $17.66 | $17.68 | $17.68 | 6.47K |
| July 17, 2026 | $17.67 | $17.67 | $17.66 | $17.66 | $17.66 | 6.31K |
| July 17, 2026 | $17.68 | $17.68 | $17.66 | $17.66 | $17.66 | 4.29K |
| July 17, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 3.72K |
| July 17, 2026 | $17.67 | $17.67 | $17.65 | $17.65 | $17.65 | 5.43K |
| July 17, 2026 | $17.66 | $17.67 | $17.66 | $17.67 | $17.67 | 3.15K |
| July 17, 2026 | $17.70 | $17.70 | $17.66 | $17.66 | $17.66 | 16.75K |
| July 17, 2026 | $17.73 | $17.73 | $17.70 | $17.70 | $17.70 | 6.21K |
| July 17, 2026 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 2.24K |
| July 17, 2026 | $17.72 | $17.74 | $17.70 | $17.74 | $17.74 | 17.04K |
| July 17, 2026 | $17.73 | $17.73 | $17.72 | $17.72 | $17.72 | 6.91K |
| July 17, 2026 | $17.76 | $17.77 | $17.74 | $17.74 | $17.74 | 7.10K |
| July 17, 2026 | $17.72 | $17.76 | $17.72 | $17.76 | $17.76 | 8.62K |
| July 17, 2026 | $17.70 | $17.72 | $17.69 | $17.72 | $17.72 | 8.83K |
| July 17, 2026 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 2.40K |
| July 17, 2026 | $17.69 | $17.70 | $17.68 | $17.70 | $17.70 | 11.52K |
| July 17, 2026 | $17.68 | $17.69 | $17.67 | $17.68 | $17.68 | 6.64K |
| July 17, 2026 | $17.68 | $17.68 | $17.66 | $17.66 | $17.66 | 9.93K |
| July 17, 2026 | $17.67 | $17.68 | $17.65 | $17.66 | $17.66 | 7.20K |
| July 17, 2026 | $17.66 | $17.68 | $17.66 | $17.67 | $17.67 | 9.26K |
| July 17, 2026 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 4.14K |
| July 17, 2026 | $17.70 | $17.70 | $17.65 | $17.67 | $17.67 | 11.68K |
| July 17, 2026 | $17.72 | $17.72 | $17.69 | $17.70 | $17.70 | 3.57K |
| July 17, 2026 | $17.73 | $17.73 | $17.71 | $17.72 | $17.72 | 4.12K |
| July 17, 2026 | $17.72 | $17.72 | $17.71 | $17.72 | $17.72 | 5.17K |
| July 17, 2026 | $17.74 | $17.75 | $17.72 | $17.72 | $17.72 | 8.52K |
| July 17, 2026 | $17.74 | $17.75 | $17.74 | $17.75 | $17.75 | 3.68K |
| July 17, 2026 | $17.76 | $17.76 | $17.75 | $17.75 | $17.75 | 3.07K |
| July 17, 2026 | $17.76 | $17.76 | $17.75 | $17.76 | $17.76 | 4.69K |