Novavax, Inc.
NVAX · NASDAQ
Market closed$8.21$-0.030000 (-0.36%)After hours $8.15 · -0.73%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 200.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 1.12K |
| July 17, 2026 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 600.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 70.00 |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 94.00 |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 260.00 |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 4.00 |
| July 17, 2026 | $8.20 | $8.21 | $8.20 | $8.21 | $8.21 | 334.00 |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 1.00 |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 3.00 |
| July 17, 2026 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 12.00 |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 367.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1.00 |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 1.57K |
| July 17, 2026 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 497.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2.00 |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 4.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 267.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 63.00 |
| July 17, 2026 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 93.00 |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 89.00 |
| July 17, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 76.00 |
| July 17, 2026 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 100.00 |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 1.00 |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 836.00 |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 248.00 |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 6.00 |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1.94K |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 193.00 |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 95.00 |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 716.00 |
| July 17, 2026 | $8.21 | $8.22 | $8.21 | $8.21 | $8.21 | 48.83K |
| July 17, 2026 | $8.22 | $8.22 | $8.21 | $8.22 | $8.22 | 23.85K |
| July 17, 2026 | $8.22 | $8.22 | $8.20 | $8.22 | $8.22 | 39.03K |
| July 17, 2026 | $8.19 | $8.22 | $8.19 | $8.22 | $8.22 | 27.85K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 12.06K |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.18 | $8.18 | 16.58K |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.17 | $8.17 | 9.23K |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 3.12K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 3.36K |
| July 17, 2026 | $8.18 | $8.19 | $8.17 | $8.18 | $8.18 | 13.37K |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.19 | $8.19 | 3.06K |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.19 | $8.19 | 5.09K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 4.30K |
| July 17, 2026 | $8.20 | $8.20 | $8.19 | $8.19 | $8.19 | 6.22K |
| July 17, 2026 | $8.20 | $8.20 | $8.19 | $8.19 | $8.19 | 4.06K |
| July 17, 2026 | $8.20 | $8.20 | $8.19 | $8.19 | $8.19 | 11.25K |
| July 17, 2026 | $8.19 | $8.20 | $8.19 | $8.20 | $8.20 | 4.48K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 3.57K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 1.13K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 2.43K |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.19 | $8.19 | 1.91K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 3.99K |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.19 | $8.19 | 2.92K |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 7.21K |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 5.41K |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.18 | $8.18 | 2.38K |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 2.84K |
| July 17, 2026 | $8.19 | $8.19 | $8.17 | $8.18 | $8.18 | 4.66K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 1.30K |
| July 17, 2026 | $8.19 | $8.20 | $8.19 | $8.19 | $8.19 | 8.55K |
| July 17, 2026 | $8.19 | $8.20 | $8.18 | $8.18 | $8.18 | 5.21K |
| July 17, 2026 | $8.19 | $8.20 | $8.19 | $8.20 | $8.20 | 4.19K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 2.45K |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 1.83K |
| July 17, 2026 | $8.17 | $8.18 | $8.16 | $8.17 | $8.17 | 30.87K |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.17 | $8.17 | 2.47K |
| July 17, 2026 | $8.18 | $8.19 | $8.17 | $8.18 | $8.18 | 26.60K |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.18 | $8.18 | 5.20K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 665.07 |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 4.21K |
| July 17, 2026 | $8.20 | $8.20 | $8.19 | $8.19 | $8.19 | 3.55K |
| July 17, 2026 | $8.20 | $8.21 | $8.19 | $8.20 | $8.20 | 7.77K |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1.46K |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2.17K |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2.47K |
| July 17, 2026 | $8.20 | $8.20 | $8.19 | $8.19 | $8.19 | 1.55K |
| July 17, 2026 | $8.19 | $8.20 | $8.19 | $8.20 | $8.20 | 33.48K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 606.00 |
| July 17, 2026 | $8.18 | $8.20 | $8.18 | $8.19 | $8.19 | 3.18K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 2.64K |
| July 17, 2026 | $8.20 | $8.20 | $8.19 | $8.20 | $8.20 | 2.12K |
| July 17, 2026 | $8.21 | $8.22 | $8.20 | $8.20 | $8.20 | 5.92K |
| July 17, 2026 | $8.22 | $8.22 | $8.21 | $8.21 | $8.21 | 3.42K |
| July 17, 2026 | $8.21 | $8.22 | $8.21 | $8.22 | $8.22 | 2.83K |
| July 17, 2026 | $8.22 | $8.22 | $8.21 | $8.21 | $8.21 | 5.07K |
| July 17, 2026 | $8.22 | $8.23 | $8.22 | $8.22 | $8.22 | 4.88K |
| July 17, 2026 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 427.00 |
| July 17, 2026 | $8.22 | $8.22 | $8.21 | $8.22 | $8.22 | 1.50K |
| July 17, 2026 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 2.15K |
| July 17, 2026 | $8.22 | $8.23 | $8.22 | $8.23 | $8.23 | 9.27K |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 1.41K |
| July 17, 2026 | $8.22 | $8.23 | $8.22 | $8.23 | $8.23 | 5.97K |
| July 17, 2026 | $8.22 | $8.23 | $8.21 | $8.23 | $8.23 | 3.69K |
| July 17, 2026 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 1.40K |
| July 17, 2026 | $8.22 | $8.23 | $8.22 | $8.22 | $8.22 | 4.37K |
| July 17, 2026 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 1.64K |
| July 17, 2026 | $8.21 | $8.22 | $8.21 | $8.22 | $8.22 | 2.23K |
| July 17, 2026 | $8.21 | $8.21 | $8.20 | $8.21 | $8.21 | 910.00 |
| July 17, 2026 | $8.20 | $8.21 | $8.20 | $8.21 | $8.21 | 5.01K |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 3.06K |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 4.83K |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1.63K |
| July 17, 2026 | $8.18 | $8.20 | $8.18 | $8.20 | $8.20 | 4.38K |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 1.34K |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 4.06K |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 998.00 |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 542.00 |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 398.00 |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 357.00 |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.17 | $8.17 | 4.47K |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.18 | $8.18 | 6.09K |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 5.38K |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 1.62K |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 2.24K |
| July 17, 2026 | $8.17 | $8.17 | $8.16 | $8.17 | $8.17 | 2.99K |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 640.00 |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.17 | $8.17 | 1.17K |
| July 17, 2026 | $8.18 | $8.19 | $8.17 | $8.18 | $8.18 | 3.33K |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.19 | $8.19 | 6.42K |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 2.26K |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 5.48K |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.18 | $8.18 | 495.00 |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 4.35K |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 2.41K |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.18 | $8.18 | 6.17K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 1.29K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 1.51K |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 4.18K |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 518.00 |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 4.75K |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 1.07K |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.18 | $8.18 | 2.67K |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.18 | $8.18 | 795.00 |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 4.45K |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.18 | $8.18 | 1.95K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 206.00 |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 2.54K |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.19 | $8.19 | 5.88K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 1.43K |
| July 17, 2026 | $8.21 | $8.21 | $8.20 | $8.20 | $8.20 | 1.38K |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 585.75 |
| July 17, 2026 | $8.20 | $8.21 | $8.20 | $8.21 | $8.21 | 2.45K |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | — |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1.34K |
| July 17, 2026 | $8.21 | $8.21 | $8.20 | $8.21 | $8.21 | 3.33K |
| July 17, 2026 | $8.23 | $8.23 | $8.22 | $8.22 | $8.22 | 3.64K |
| July 17, 2026 | $8.22 | $8.23 | $8.21 | $8.23 | $8.23 | 3.22K |
| July 17, 2026 | $8.22 | $8.22 | $8.21 | $8.22 | $8.22 | 610.00 |
| July 17, 2026 | $8.21 | $8.22 | $8.21 | $8.22 | $8.22 | 932.00 |
| July 17, 2026 | $8.22 | $8.22 | $8.21 | $8.21 | $8.21 | 3.12K |
| July 17, 2026 | $8.21 | $8.22 | $8.21 | $8.22 | $8.22 | 2.49K |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 3.09K |
| July 17, 2026 | $8.21 | $8.22 | $8.21 | $8.22 | $8.22 | 2.38K |
| July 17, 2026 | $8.22 | $8.22 | $8.21 | $8.21 | $8.21 | 3.87K |
| July 17, 2026 | $8.23 | $8.23 | $8.22 | $8.23 | $8.23 | 1.36K |
| July 17, 2026 | $8.22 | $8.23 | $8.22 | $8.23 | $8.23 | 1.16K |
| July 17, 2026 | $8.22 | $8.23 | $8.22 | $8.23 | $8.23 | 3.97K |
| July 17, 2026 | $8.23 | $8.23 | $8.22 | $8.23 | $8.23 | 302.91 |
| July 17, 2026 | $8.23 | $8.23 | $8.22 | $8.23 | $8.23 | 970.00 |
| July 17, 2026 | $8.24 | $8.25 | $8.23 | $8.23 | $8.23 | 4.43K |
| July 17, 2026 | $8.25 | $8.25 | $8.24 | $8.24 | $8.24 | 3.76K |
| July 17, 2026 | $8.26 | $8.26 | $8.25 | $8.25 | $8.25 | 2.41K |
| July 17, 2026 | $8.26 | $8.26 | $8.25 | $8.26 | $8.26 | 5.45K |
| July 17, 2026 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 1.36K |
| July 17, 2026 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 946.41 |
| July 17, 2026 | $8.26 | $8.27 | $8.26 | $8.26 | $8.26 | 1.07K |
| July 17, 2026 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 149.00 |
| July 17, 2026 | $8.26 | $8.27 | $8.26 | $8.26 | $8.26 | 3.94K |
| July 17, 2026 | $8.26 | $8.27 | $8.26 | $8.26 | $8.26 | 208.00 |
| July 17, 2026 | $8.26 | $8.27 | $8.26 | $8.26 | $8.26 | 3.30K |
| July 17, 2026 | $8.27 | $8.27 | $8.26 | $8.26 | $8.26 | 2.13K |
| July 17, 2026 | $8.27 | $8.27 | $8.26 | $8.27 | $8.27 | 542.26 |
| July 17, 2026 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 5.99K |
| July 17, 2026 | $8.28 | $8.28 | $8.27 | $8.27 | $8.27 | 2.16K |
| July 17, 2026 | $8.28 | $8.28 | $8.27 | $8.28 | $8.28 | 1.63K |
| July 17, 2026 | $8.28 | $8.28 | $8.27 | $8.27 | $8.27 | 1.97K |
| July 17, 2026 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 1.25K |
| July 17, 2026 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 5.69K |
| July 17, 2026 | $8.29 | $8.29 | $8.28 | $8.28 | $8.28 | 2.89K |
| July 17, 2026 | $8.29 | $8.29 | $8.28 | $8.28 | $8.28 | 1.35K |
| July 17, 2026 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 427.24 |
| July 17, 2026 | $8.29 | $8.29 | $8.28 | $8.29 | $8.29 | 1.05K |
| July 17, 2026 | $8.28 | $8.29 | $8.28 | $8.29 | $8.29 | 3.30K |
| July 17, 2026 | $8.28 | $8.29 | $8.27 | $8.29 | $8.29 | 9.48K |
| July 17, 2026 | $8.27 | $8.28 | $8.27 | $8.28 | $8.28 | 6.46K |
| July 17, 2026 | $8.26 | $8.27 | $8.25 | $8.27 | $8.27 | 10.04K |
| July 17, 2026 | $8.27 | $8.27 | $8.26 | $8.26 | $8.26 | 1.83K |
| July 17, 2026 | $8.25 | $8.27 | $8.25 | $8.27 | $8.27 | 5.96K |
| July 17, 2026 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 395.00 |
| July 17, 2026 | $8.24 | $8.25 | $8.24 | $8.25 | $8.25 | 5.46K |
| July 17, 2026 | $8.26 | $8.26 | $8.24 | $8.25 | $8.25 | 17.98K |
| July 17, 2026 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 2.18K |
| July 17, 2026 | $8.26 | $8.26 | $8.25 | $8.26 | $8.26 | 709.00 |
| July 17, 2026 | $8.25 | $8.26 | $8.25 | $8.26 | $8.26 | 2.04K |
| July 17, 2026 | $8.25 | $8.25 | $8.24 | $8.25 | $8.25 | 3.90K |
| July 17, 2026 | $8.27 | $8.27 | $8.25 | $8.25 | $8.25 | 2.20K |
| July 17, 2026 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 2.16K |
| July 17, 2026 | $8.28 | $8.28 | $8.27 | $8.27 | $8.27 | 6.01K |
| July 17, 2026 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 623.00 |
| July 17, 2026 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 2.14K |
| July 17, 2026 | $8.26 | $8.28 | $8.26 | $8.28 | $8.28 | 2.18K |
| July 17, 2026 | $8.24 | $8.26 | $8.24 | $8.26 | $8.26 | 8.94K |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 457.00 |
| July 17, 2026 | $8.23 | $8.24 | $8.23 | $8.24 | $8.24 | 5.13K |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 245.96 |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 882.04 |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 491.00 |
| July 17, 2026 | $8.23 | $8.23 | $8.22 | $8.23 | $8.23 | 667.00 |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 4.48K |
| July 17, 2026 | $8.21 | $8.22 | $8.21 | $8.22 | $8.22 | 1.51K |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1.66K |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1.14K |
| July 17, 2026 | $8.21 | $8.21 | $8.20 | $8.21 | $8.21 | 136.53 |
| July 17, 2026 | $8.21 | $8.21 | $8.20 | $8.21 | $8.21 | 2.84K |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 506.76 |
| July 17, 2026 | $8.19 | $8.21 | $8.19 | $8.21 | $8.21 | 2.14K |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2.07K |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 580.00 |
| July 17, 2026 | $8.21 | $8.22 | $8.21 | $8.21 | $8.21 | 4.39K |
| July 17, 2026 | $8.21 | $8.21 | $8.20 | $8.21 | $8.21 | — |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1.16K |
| July 17, 2026 | $8.20 | $8.21 | $8.20 | $8.21 | $8.21 | 13.09K |
| July 17, 2026 | $8.19 | $8.20 | $8.19 | $8.20 | $8.20 | 3.93K |
| July 17, 2026 | $8.17 | $8.19 | $8.17 | $8.19 | $8.19 | 535.71 |
| July 17, 2026 | $8.18 | $8.19 | $8.17 | $8.17 | $8.17 | 1.74K |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 1.44K |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 256.00 |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 2.19K |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 1.73K |
| July 17, 2026 | $8.16 | $8.17 | $8.16 | $8.17 | $8.17 | 1.55K |
| July 17, 2026 | $8.17 | $8.17 | $8.16 | $8.16 | $8.16 | 3.50K |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1.54K |
| July 17, 2026 | $8.17 | $8.17 | $8.16 | $8.16 | $8.16 | 2.89K |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 428.00 |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 1.24K |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 1.55K |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.17 | $8.17 | 1.19K |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.17 | $8.17 | 4.15K |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 100.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.17 | $8.17 | $8.17 | 1.85K |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.19 | $8.19 | 1.89K |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.18 | $8.18 | 4.03K |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.18 | $8.18 | 2.75K |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 3.88K |
| July 17, 2026 | $8.16 | $8.17 | $8.16 | $8.17 | $8.17 | 3.40K |
| July 17, 2026 | $8.16 | $8.17 | $8.16 | $8.17 | $8.17 | 230.61 |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 16.44K |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.17 | $8.17 | 640.00 |
| July 17, 2026 | $8.18 | $8.19 | $8.17 | $8.17 | $8.17 | 1.15K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 2.49K |
| July 17, 2026 | $8.19 | $8.20 | $8.19 | $8.19 | $8.19 | 12.15K |
| July 17, 2026 | $8.20 | $8.20 | $8.19 | $8.20 | $8.20 | 1.75K |
| July 17, 2026 | $8.18 | $8.20 | $8.18 | $8.20 | $8.20 | 2.52K |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.18 | $8.18 | 3.07K |
| July 17, 2026 | $8.20 | $8.20 | $8.19 | $8.19 | $8.19 | 4.88K |
| July 17, 2026 | $8.19 | $8.20 | $8.19 | $8.20 | $8.20 | 5.60K |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | — |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.19 | $8.19 | 10.61K |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 732.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.19 | $8.19 | 826.00 |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 1.70K |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 1.23K |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.17 | $8.17 | 1.80K |
| July 17, 2026 | $8.16 | $8.17 | $8.16 | $8.17 | $8.17 | 936.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1.39K |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 550.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.15 | $8.16 | $8.16 | 2.59K |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1.22K |
| July 17, 2026 | $8.19 | $8.19 | $8.17 | $8.17 | $8.17 | 4.19K |
| July 17, 2026 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 3.68K |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 1.12K |
| July 17, 2026 | $8.17 | $8.18 | $8.16 | $8.17 | $8.17 | 1.40K |
| July 17, 2026 | $8.17 | $8.17 | $8.16 | $8.17 | $8.17 | 1.93K |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1.45K |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 692.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1.47K |
| July 17, 2026 | $8.14 | $8.15 | $8.13 | $8.13 | $8.13 | 9.68K |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1.27K |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 309.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 230.00 |
| July 17, 2026 | $8.13 | $8.14 | $8.13 | $8.14 | $8.14 | 985.00 |
| July 17, 2026 | $8.13 | $8.14 | $8.13 | $8.13 | $8.13 | 2.93K |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 334.00 |
| July 17, 2026 | $8.13 | $8.14 | $8.13 | $8.14 | $8.14 | 1.39K |
| July 17, 2026 | $8.15 | $8.15 | $8.13 | $8.13 | $8.13 | 1.99K |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1.07K |
| July 17, 2026 | $8.15 | $8.15 | $8.13 | $8.13 | $8.13 | 9.58K |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2.33K |
| July 17, 2026 | $8.16 | $8.16 | $8.15 | $8.15 | $8.15 | 2.25K |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 387.00 |
| July 17, 2026 | $8.15 | $8.16 | $8.15 | $8.16 | $8.16 | 1.36K |
| July 17, 2026 | $8.16 | $8.16 | $8.13 | $8.15 | $8.15 | 70.73K |
| July 17, 2026 | $8.15 | $8.16 | $8.15 | $8.16 | $8.16 | 849.00 |
| July 17, 2026 | $8.15 | $8.16 | $8.15 | $8.15 | $8.15 | 3.39K |
| July 17, 2026 | $8.15 | $8.15 | $8.14 | $8.14 | $8.14 | 2.98K |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1.94K |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1.52K |