MiniMed Group, Inc. Common Stock
MMED · NASDAQ
Market closed$16.93$1.05 (+6.61%)After hours $16.90 · -0.18%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 273.00 |
| July 17, 2026 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 273.00 |
| July 17, 2026 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 273.00 |
| July 17, 2026 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 1.09K |
| July 17, 2026 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 355.00 |
| July 17, 2026 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 87.49K |
| July 17, 2026 | $16.94 | $17.02 | $16.93 | $17.00 | $17.00 | 3.31K |
| July 17, 2026 | $16.92 | $16.95 | $16.92 | $16.94 | $16.94 | 2.08K |
| July 17, 2026 | $16.93 | $16.97 | $16.92 | $16.92 | $16.92 | 4.01K |
| July 17, 2026 | $16.85 | $16.94 | $16.85 | $16.94 | $16.94 | 2.48K |
| July 17, 2026 | $16.84 | $16.85 | $16.83 | $16.85 | $16.85 | 498.00 |
| July 17, 2026 | $16.84 | $16.86 | $16.83 | $16.86 | $16.86 | 5.44K |
| July 17, 2026 | $16.83 | $16.83 | $16.82 | $16.83 | $16.83 | 5.24K |
| July 17, 2026 | $16.84 | $16.84 | $16.80 | $16.82 | $16.82 | 4.37K |
| July 17, 2026 | $16.79 | $16.85 | $16.79 | $16.84 | $16.84 | 1.16K |
| July 17, 2026 | $16.80 | $16.83 | $16.80 | $16.81 | $16.81 | 6.15K |
| July 17, 2026 | $16.81 | $16.86 | $16.81 | $16.86 | $16.86 | 2.76K |
| July 17, 2026 | $16.82 | $16.82 | $16.80 | $16.80 | $16.80 | 2.72K |
| July 17, 2026 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 3.75K |
| July 17, 2026 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 1.32K |
| July 17, 2026 | $16.88 | $16.89 | $16.87 | $16.87 | $16.87 | 2.13K |
| July 17, 2026 | $16.86 | $16.92 | $16.86 | $16.90 | $16.90 | 6.98K |
| July 17, 2026 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 248.00 |
| July 17, 2026 | $16.93 | $16.93 | $16.80 | $16.80 | $16.80 | 854.00 |
| July 17, 2026 | $16.92 | $16.93 | $16.92 | $16.92 | $16.92 | 2.75K |
| July 17, 2026 | $16.95 | $16.95 | $16.92 | $16.95 | $16.95 | 4.67K |
| July 17, 2026 | $16.90 | $16.92 | $16.90 | $16.92 | $16.92 | 1.47K |
| July 17, 2026 | $16.81 | $16.85 | $16.81 | $16.85 | $16.85 | 5.38K |
| July 17, 2026 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 1.56K |
| July 17, 2026 | $16.81 | $16.85 | $16.80 | $16.83 | $16.83 | 100.00 |
| July 17, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 2.48K |
| July 17, 2026 | $16.82 | $16.87 | $16.80 | $16.86 | $16.86 | 1.53K |
| July 17, 2026 | $16.87 | $16.87 | $16.84 | $16.84 | $16.84 | 5.67K |
| July 17, 2026 | $16.86 | $16.88 | $16.86 | $16.88 | $16.88 | 170.00 |
| July 17, 2026 | $16.88 | $16.89 | $16.87 | $16.88 | $16.88 | 3.52K |
| July 17, 2026 | $17.00 | $17.00 | $16.86 | $16.86 | $16.86 | 5.81K |
| July 17, 2026 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 297.00 |
| July 17, 2026 | $16.84 | $16.92 | $16.84 | $16.92 | $16.92 | 4.77K |
| July 17, 2026 | $16.85 | $16.85 | $16.81 | $16.81 | $16.81 | 1.26K |
| July 17, 2026 | $16.84 | $16.88 | $16.82 | $16.85 | $16.85 | 5.63K |
| July 17, 2026 | $16.89 | $16.89 | $16.85 | $16.85 | $16.85 | 1.59K |
| July 17, 2026 | $16.98 | $16.98 | $16.90 | $16.90 | $16.90 | 4.95K |
| July 17, 2026 | $17.09 | $17.12 | $16.97 | $17.00 | $17.00 | 1.07K |
| July 17, 2026 | $17.09 | $17.09 | $17.08 | $17.08 | $17.08 | 1.05K |
| July 17, 2026 | $17.08 | $17.08 | $17.07 | $17.08 | $17.08 | 4.81K |
| July 17, 2026 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 1.01K |
| July 17, 2026 | $17.08 | $17.10 | $17.06 | $17.08 | $17.08 | 1.06K |
| July 17, 2026 | $17.12 | $17.12 | $17.10 | $17.10 | $17.10 | 4.87K |
| July 17, 2026 | $17.14 | $17.15 | $17.12 | $17.12 | $17.12 | 1.92K |
| July 17, 2026 | $17.15 | $17.15 | $17.14 | $17.14 | $17.14 | 4.22K |
| July 17, 2026 | $17.14 | $17.14 | $17.13 | $17.13 | $17.13 | 1.71K |
| July 17, 2026 | $17.11 | $17.12 | $17.11 | $17.11 | $17.11 | 8.41K |
| July 17, 2026 | $17.13 | $17.13 | $17.12 | $17.12 | $17.12 | 4.95K |
| July 17, 2026 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1.29K |
| July 17, 2026 | $17.09 | $17.10 | $17.09 | $17.10 | $17.10 | 1.67K |
| July 17, 2026 | $17.05 | $17.07 | $17.04 | $17.07 | $17.07 | 3.08K |
| July 17, 2026 | $17.06 | $17.07 | $17.06 | $17.06 | $17.06 | 632.00 |
| July 17, 2026 | $17.07 | $17.07 | $17.05 | $17.06 | $17.06 | 2.26K |
| July 17, 2026 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 456.00 |
| July 17, 2026 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 4.48K |
| July 17, 2026 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 3.23K |
| July 17, 2026 | $17.04 | $17.05 | $17.04 | $17.05 | $17.05 | 2.65K |
| July 17, 2026 | $17.03 | $17.04 | $17.03 | $17.04 | $17.04 | 2.52K |
| July 17, 2026 | $17.04 | $17.04 | $17.03 | $17.03 | $17.03 | 2.21K |
| July 17, 2026 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 2.52K |
| July 17, 2026 | $17.04 | $17.05 | $17.03 | $17.03 | $17.03 | 2.16K |
| July 17, 2026 | $17.06 | $17.08 | $17.06 | $17.08 | $17.08 | 930.00 |
| July 17, 2026 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1.78K |
| July 17, 2026 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 131.48 |
| July 17, 2026 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 2.43K |
| July 17, 2026 | $17.02 | $17.04 | $17.00 | $17.03 | $17.03 | 388.42 |
| July 17, 2026 | $17.03 | $17.04 | $17.03 | $17.03 | $17.03 | 3.28K |
| July 17, 2026 | $16.99 | $17.02 | $16.99 | $17.01 | $17.01 | 1.42K |
| July 17, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2.79K |
| July 17, 2026 | $16.98 | $16.99 | $16.98 | $16.99 | $16.99 | 924.00 |
| July 17, 2026 | $16.91 | $16.96 | $16.88 | $16.88 | $16.88 | 340.00 |
| July 17, 2026 | $16.95 | $16.98 | $16.95 | $16.98 | $16.98 | 2.93K |
| July 17, 2026 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 596.00 |
| July 17, 2026 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 200.00 |
| July 17, 2026 | $16.80 | $16.94 | $16.80 | $16.94 | $16.94 | 547.00 |
| July 17, 2026 | $16.84 | $16.84 | $16.79 | $16.80 | $16.80 | 1.65K |
| July 17, 2026 | $16.88 | $16.92 | $16.85 | $16.85 | $16.85 | 811.00 |
| July 17, 2026 | $16.88 | $16.90 | $16.88 | $16.88 | $16.88 | 125.70 |
| July 17, 2026 | $16.90 | $16.90 | $16.88 | $16.89 | $16.89 | 158.00 |
| July 17, 2026 | $16.90 | $16.90 | $16.89 | $16.90 | $16.90 | 542.00 |
| July 17, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 1.14K |
| July 17, 2026 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 4.02K |
| July 17, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 169.00 |
| July 17, 2026 | $16.87 | $16.87 | $16.86 | $16.86 | $16.86 | 701.00 |
| July 17, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 20.00 |
| July 17, 2026 | $16.86 | $16.88 | $16.85 | $16.88 | $16.88 | 3.22K |
| July 17, 2026 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 777.00 |
| July 17, 2026 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 1.54K |
| July 17, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 290.04 |
| July 17, 2026 | $16.83 | $16.84 | $16.83 | $16.84 | $16.84 | 12.00 |
| July 17, 2026 | $16.82 | $16.82 | $16.81 | $16.81 | $16.81 | 2.02K |
| July 17, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 384.00 |
| July 17, 2026 | $16.80 | $16.82 | $16.80 | $16.82 | $16.82 | 400.00 |
| July 17, 2026 | $16.78 | $16.82 | $16.78 | $16.81 | $16.81 | 3.41K |
| July 17, 2026 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 5.00 |
| July 17, 2026 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 1.48K |
| July 17, 2026 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 158.00 |
| July 17, 2026 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 9.00 |
| July 17, 2026 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 857.00 |
| July 17, 2026 | $16.73 | $16.75 | $16.73 | $16.75 | $16.75 | 3.07K |
| July 17, 2026 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 9.00 |
| July 17, 2026 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 2.09K |
| July 17, 2026 | $16.71 | $16.72 | $16.71 | $16.72 | $16.72 | 201.00 |
| July 17, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 9.00 |
| July 17, 2026 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 2.36K |
| July 17, 2026 | $16.72 | $16.74 | $16.72 | $16.73 | $16.73 | 3.20K |
| July 17, 2026 | $16.57 | $16.72 | $16.57 | $16.70 | $16.70 | 2.16K |
| July 17, 2026 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 422.00 |
| July 17, 2026 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 509.00 |
| July 17, 2026 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 7.00 |
| July 17, 2026 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 62.00 |
| July 17, 2026 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 1.00 |
| July 17, 2026 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 1.08K |
| July 17, 2026 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 7.00 |
| July 17, 2026 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 3.00 |
| July 17, 2026 | $16.55 | $16.55 | $16.54 | $16.54 | $16.54 | 79.00 |
| July 17, 2026 | $16.54 | $16.56 | $16.54 | $16.56 | $16.56 | 1.11K |
| July 17, 2026 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 200.00 |
| July 17, 2026 | $16.56 | $16.57 | $16.55 | $16.56 | $16.56 | 238.00 |
| July 17, 2026 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 1.61K |
| July 17, 2026 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 1.66K |
| July 17, 2026 | $16.58 | $16.60 | $16.58 | $16.59 | $16.59 | 3.13K |
| July 17, 2026 | $16.55 | $16.58 | $16.55 | $16.56 | $16.56 | 77.74 |
| July 17, 2026 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 553.00 |
| July 17, 2026 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 742.00 |
| July 17, 2026 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 4.55K |
| July 17, 2026 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 560.00 |
| July 17, 2026 | $16.59 | $16.59 | $16.58 | $16.58 | $16.58 | 140.00 |
| July 17, 2026 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 597.00 |
| July 17, 2026 | $16.59 | $16.59 | $16.58 | $16.59 | $16.59 | 107.00 |
| July 17, 2026 | $16.60 | $16.60 | $16.58 | $16.58 | $16.58 | 2.64K |
| July 17, 2026 | $16.57 | $16.60 | $16.57 | $16.59 | $16.59 | 79.67 |
| July 17, 2026 | $16.60 | $16.60 | $16.57 | $16.60 | $16.60 | 293.00 |
| July 17, 2026 | $16.62 | $16.62 | $16.60 | $16.60 | $16.60 | 1.70K |
| July 17, 2026 | $16.63 | $16.63 | $16.62 | $16.62 | $16.62 | 24.00 |
| July 17, 2026 | $16.61 | $16.63 | $16.61 | $16.63 | $16.63 | 1.41K |
| July 17, 2026 | $16.58 | $16.61 | $16.58 | $16.61 | $16.61 | 2.26K |
| July 17, 2026 | $16.64 | $16.64 | $16.58 | $16.58 | $16.58 | 452.00 |
| July 17, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1.05K |
| July 17, 2026 | $16.62 | $16.65 | $16.62 | $16.62 | $16.62 | 28.00 |
| July 17, 2026 | $16.67 | $16.67 | $16.64 | $16.64 | $16.64 | 694.00 |
| July 17, 2026 | $16.73 | $16.73 | $16.65 | $16.67 | $16.67 | 27.00 |
| July 17, 2026 | $16.73 | $16.73 | $16.69 | $16.70 | $16.70 | 299.00 |
| July 17, 2026 | $16.71 | $16.72 | $16.69 | $16.71 | $16.71 | 401.64 |
| July 17, 2026 | $16.71 | $16.71 | $16.68 | $16.68 | $16.68 | 621.00 |
| July 17, 2026 | $16.76 | $16.76 | $16.73 | $16.73 | $16.73 | 6.94K |
| July 17, 2026 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 339.00 |
| July 17, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 2.50K |
| July 17, 2026 | $16.80 | $16.80 | $16.78 | $16.78 | $16.78 | 7.19K |
| July 17, 2026 | $16.78 | $16.81 | $16.78 | $16.81 | $16.81 | 1.07K |
| July 17, 2026 | $16.81 | $16.82 | $16.81 | $16.82 | $16.82 | 485.00 |
| July 17, 2026 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 5.13K |
| July 17, 2026 | $16.76 | $16.79 | $16.76 | $16.79 | $16.79 | 74.00 |
| July 17, 2026 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 2.84K |
| July 17, 2026 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 532.00 |
| July 17, 2026 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 1.22K |
| July 17, 2026 | $16.76 | $16.81 | $16.69 | $16.81 | $16.81 | 1.03K |
| July 17, 2026 | $16.74 | $16.76 | $16.74 | $16.76 | $16.76 | 2.59K |
| July 17, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 2.69K |
| July 17, 2026 | $16.74 | $16.75 | $16.74 | $16.75 | $16.75 | 5.38K |
| July 17, 2026 | $16.69 | $16.71 | $16.69 | $16.71 | $16.71 | 8.75K |
| July 17, 2026 | $16.72 | $16.72 | $16.71 | $16.71 | $16.71 | 823.00 |
| July 17, 2026 | $16.70 | $16.72 | $16.70 | $16.72 | $16.72 | 258.00 |
| July 17, 2026 | $16.70 | $16.76 | $16.70 | $16.72 | $16.72 | 7.49K |
| July 17, 2026 | $16.64 | $16.64 | $16.63 | $16.63 | $16.63 | 1.53K |
| July 17, 2026 | $16.69 | $16.69 | $16.64 | $16.69 | $16.69 | 173.77 |
| July 17, 2026 | $16.68 | $16.68 | $16.63 | $16.63 | $16.63 | 64.23 |
| July 17, 2026 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 68.00 |
| July 17, 2026 | $16.68 | $16.68 | $16.65 | $16.65 | $16.65 | 71.00 |
| July 17, 2026 | $16.68 | $16.69 | $16.67 | $16.69 | $16.69 | 1.54K |
| July 17, 2026 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 27.00 |
| July 17, 2026 | $16.66 | $16.70 | $16.66 | $16.70 | $16.70 | 23.00 |
| July 17, 2026 | $16.67 | $16.68 | $16.67 | $16.68 | $16.68 | 1.94K |
| July 17, 2026 | $16.66 | $16.66 | $16.64 | $16.64 | $16.64 | 1.79K |
| July 17, 2026 | $16.74 | $16.74 | $16.73 | $16.73 | $16.73 | 164.00 |
| July 17, 2026 | $16.72 | $16.74 | $16.72 | $16.74 | $16.74 | 1.46K |
| July 17, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 349.00 |
| July 17, 2026 | $16.85 | $16.85 | $16.79 | $16.79 | $16.79 | 107.00 |
| July 17, 2026 | $16.91 | $16.91 | $16.86 | $16.86 | $16.86 | 211.00 |
| July 17, 2026 | $16.95 | $16.95 | $16.94 | $16.94 | $16.94 | 1.08K |
| July 17, 2026 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 999.00 |
| July 17, 2026 | $16.91 | $16.92 | $16.91 | $16.92 | $16.92 | 5.91K |
| July 17, 2026 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 123.00 |
| July 17, 2026 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 1.68K |
| July 17, 2026 | $16.84 | $16.85 | $16.83 | $16.85 | $16.85 | 697.00 |
| July 17, 2026 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 314.00 |
| July 17, 2026 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 597.00 |
| July 17, 2026 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 265.00 |
| July 17, 2026 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 779.00 |
| July 17, 2026 | $16.86 | $16.92 | $16.86 | $16.91 | $16.91 | 148.95 |
| July 17, 2026 | $16.89 | $16.89 | $16.82 | $16.85 | $16.85 | 3.70K |
| July 17, 2026 | $17.00 | $17.00 | $16.89 | $16.89 | $16.89 | 1.74K |
| July 17, 2026 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 343.00 |
| July 17, 2026 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 130.00 |
| July 17, 2026 | $16.97 | $16.98 | $16.97 | $16.98 | $16.98 | 100.00 |
| July 17, 2026 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 326.00 |
| July 17, 2026 | $16.92 | $16.97 | $16.92 | $16.97 | $16.97 | 1.88K |
| July 17, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1.33K |
| July 17, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1.73K |
| July 17, 2026 | $16.88 | $16.88 | $16.83 | $16.83 | $16.83 | 3.67K |
| July 17, 2026 | $16.75 | $16.90 | $16.75 | $16.90 | $16.90 | 4.98K |
| July 17, 2026 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 466.00 |
| July 17, 2026 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 1.12K |
| July 17, 2026 | $16.57 | $16.72 | $16.57 | $16.72 | $16.72 | 715.00 |
| July 17, 2026 | $16.57 | $16.57 | $16.55 | $16.57 | $16.57 | 19.91 |
| July 17, 2026 | $16.55 | $16.58 | $16.55 | $16.55 | $16.55 | 343.00 |
| July 17, 2026 | $16.59 | $16.59 | $16.55 | $16.57 | $16.57 | 77.00 |
| July 17, 2026 | $16.57 | $16.57 | $16.56 | $16.56 | $16.56 | 938.00 |
| July 17, 2026 | $16.60 | $16.60 | $16.59 | $16.59 | $16.59 | 959.00 |
| July 17, 2026 | $16.68 | $16.68 | $16.61 | $16.61 | $16.61 | 7.77K |
| July 17, 2026 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 1.12K |
| July 17, 2026 | $16.66 | $16.67 | $16.66 | $16.67 | $16.67 | 5.08K |
| July 17, 2026 | $16.68 | $16.68 | $16.67 | $16.67 | $16.67 | 2.28K |
| July 17, 2026 | $16.68 | $16.68 | $16.65 | $16.65 | $16.65 | 1.06K |
| July 17, 2026 | $16.70 | $16.70 | $16.66 | $16.66 | $16.66 | 15.00 |
| July 17, 2026 | $16.75 | $16.76 | $16.73 | $16.76 | $16.76 | 19.00 |
| July 17, 2026 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 722.00 |
| July 17, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 759.00 |
| July 17, 2026 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 4.34K |
| July 17, 2026 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 529.00 |
| July 17, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1.87K |
| July 17, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1.34K |
| July 17, 2026 | $16.76 | $16.76 | $16.75 | $16.75 | $16.75 | 18.00 |
| July 17, 2026 | $16.80 | $16.83 | $16.79 | $16.79 | $16.79 | 3.80K |
| July 17, 2026 | $16.76 | $16.80 | $16.76 | $16.80 | $16.80 | 1.42K |
| July 17, 2026 | $16.73 | $16.74 | $16.73 | $16.74 | $16.74 | 1.73K |
| July 17, 2026 | $16.61 | $16.65 | $16.61 | $16.65 | $16.65 | 215.00 |
| July 17, 2026 | $16.65 | $16.65 | $16.60 | $16.61 | $16.61 | 303.00 |
| July 17, 2026 | $16.65 | $16.65 | $16.64 | $16.65 | $16.65 | 600.00 |
| July 17, 2026 | $16.63 | $16.65 | $16.63 | $16.65 | $16.65 | 194.00 |
| July 17, 2026 | $16.62 | $16.64 | $16.62 | $16.64 | $16.64 | 165.00 |
| July 17, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 3.00 |
| July 17, 2026 | $16.63 | $16.65 | $16.63 | $16.63 | $16.63 | 414.00 |
| July 17, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 3.88K |
| July 17, 2026 | $16.56 | $16.65 | $16.56 | $16.63 | $16.63 | 3.24K |
| July 17, 2026 | $16.56 | $16.58 | $16.55 | $16.58 | $16.58 | 4.75K |
| July 17, 2026 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 646.00 |
| July 17, 2026 | $16.55 | $16.55 | $16.53 | $16.53 | $16.53 | 1.09K |
| July 17, 2026 | $16.54 | $16.55 | $16.53 | $16.54 | $16.54 | 35.00 |
| July 17, 2026 | $16.55 | $16.55 | $16.50 | $16.50 | $16.50 | 2.16K |
| July 17, 2026 | $16.43 | $16.55 | $16.41 | $16.55 | $16.55 | 534.00 |
| July 17, 2026 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 1.37K |
| July 17, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 10.00 |
| July 17, 2026 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 44.88 |
| July 17, 2026 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 260.00 |
| July 17, 2026 | $16.45 | $16.47 | $16.43 | $16.47 | $16.47 | 428.12 |
| July 17, 2026 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 20.00 |
| July 17, 2026 | $16.46 | $16.46 | $16.45 | $16.46 | $16.46 | 59.07 |
| July 17, 2026 | $16.46 | $16.46 | $16.44 | $16.44 | $16.44 | 82.00 |
| July 17, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 2.20K |
| July 17, 2026 | $16.43 | $16.43 | $16.42 | $16.42 | $16.42 | 2.18K |
| July 17, 2026 | $16.42 | $16.46 | $16.42 | $16.46 | $16.46 | 6.89K |
| July 17, 2026 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 5.85K |
| July 17, 2026 | $16.47 | $16.47 | $16.44 | $16.44 | $16.44 | 1.44K |
| July 17, 2026 | $16.50 | $16.50 | $16.46 | $16.47 | $16.47 | 2.05K |
| July 17, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 112.00 |
| July 17, 2026 | $16.50 | $16.50 | $16.49 | $16.49 | $16.49 | 288.00 |
| July 17, 2026 | $16.54 | $16.55 | $16.47 | $16.55 | $16.55 | 389.00 |
| July 17, 2026 | $16.44 | $16.55 | $16.44 | $16.55 | $16.55 | 2.47K |
| July 17, 2026 | $16.50 | $16.50 | $16.39 | $16.42 | $16.42 | 1.98K |
| July 17, 2026 | $16.48 | $16.50 | $16.48 | $16.48 | $16.48 | 470.00 |
| July 17, 2026 | $16.50 | $16.50 | $16.49 | $16.49 | $16.49 | 3.20K |
| July 17, 2026 | $16.46 | $16.52 | $16.45 | $16.48 | $16.48 | 2.62K |
| July 17, 2026 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 1.63K |
| July 17, 2026 | $16.45 | $16.45 | $16.43 | $16.43 | $16.43 | 4.95K |
| July 17, 2026 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 10.00 |
| July 17, 2026 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 1.68K |
| July 17, 2026 | $16.40 | $16.40 | $16.37 | $16.37 | $16.37 | 220.00 |
| July 17, 2026 | $16.40 | $16.40 | $16.39 | $16.39 | $16.39 | 19.75 |
| July 17, 2026 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 476.00 |
| July 17, 2026 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 2.00 |
| July 17, 2026 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 423.00 |
| July 17, 2026 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 2.63K |
| July 17, 2026 | $16.44 | $16.44 | $16.36 | $16.36 | $16.36 | 4.96K |
| July 17, 2026 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 313.00 |
| July 17, 2026 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1.00 |
| July 17, 2026 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 618.00 |
| July 17, 2026 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 367.00 |
| July 17, 2026 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 422.00 |
| July 17, 2026 | $16.49 | $16.49 | $16.42 | $16.43 | $16.43 | 700.00 |
| July 17, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 3.05K |
| July 17, 2026 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 939.00 |
| July 17, 2026 | $16.43 | $16.47 | $16.43 | $16.47 | $16.47 | 20.69 |
| July 17, 2026 | $16.47 | $16.49 | $16.47 | $16.49 | $16.49 | 787.00 |
| July 17, 2026 | $16.47 | $16.47 | $16.44 | $16.44 | $16.44 | 175.00 |
| July 17, 2026 | $16.43 | $16.47 | $16.43 | $16.47 | $16.47 | 3.96K |
| July 17, 2026 | $16.38 | $16.42 | $16.38 | $16.42 | $16.42 | 7.62K |
| July 17, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 2.71K |
| July 17, 2026 | $16.35 | $16.35 | $16.32 | $16.32 | $16.32 | 970.00 |
| July 17, 2026 | $16.33 | $16.37 | $16.33 | $16.37 | $16.37 | 4.47K |
| July 17, 2026 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 907.00 |
| July 17, 2026 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 2.69K |
| July 17, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 4.83K |
| July 17, 2026 | $16.33 | $16.33 | $16.31 | $16.33 | $16.33 | 1.67K |
| July 17, 2026 | $16.26 | $16.33 | $16.26 | $16.28 | $16.28 | 6.50K |