Rivian Automotive, Inc.
RIVN · NASDAQ
Market closed$17.46$0.365000 (+2.14%)After hours $17.41 · -0.26%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 58.00 |
| July 17, 2026 | $17.41 | $17.42 | $17.41 | $17.42 | $17.42 | 116.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 12.00 |
| July 17, 2026 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 232.00 |
| July 17, 2026 | $17.41 | $17.42 | $17.41 | $17.42 | $17.42 | 11.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1.00 |
| July 17, 2026 | $17.42 | $17.42 | $17.41 | $17.41 | $17.41 | 20.00 |
| July 17, 2026 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 2.00 |
| July 17, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 1.00 |
| July 17, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 1.00 |
| July 17, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 4.00 |
| July 17, 2026 | $17.43 | $17.45 | $17.43 | $17.45 | $17.45 | 10.00 |
| July 17, 2026 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 2.00 |
| July 17, 2026 | $17.41 | $17.44 | $17.41 | $17.44 | $17.44 | 64.00 |
| July 17, 2026 | $17.42 | $17.45 | $17.41 | $17.41 | $17.41 | 5.00 |
| July 17, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 12.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1.00 |
| July 17, 2026 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 30.00 |
| July 17, 2026 | $17.45 | $17.45 | $17.41 | $17.44 | $17.44 | 36.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 102.00 |
| July 17, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 3.00 |
| July 17, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 2.00 |
| July 17, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 50.00 |
| July 17, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 51.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 3.00 |
| July 17, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 6.00 |
| July 17, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 15.00 |
| July 17, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 100.00 |
| July 17, 2026 | $17.44 | $17.44 | $17.41 | $17.41 | $17.41 | 1.83K |
| July 17, 2026 | $17.42 | $17.44 | $17.42 | $17.44 | $17.44 | 60.00 |
| July 17, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 959.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 5.00K |
| July 17, 2026 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 2.15K |
| July 17, 2026 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 5.00 |
| July 17, 2026 | $17.43 | $17.44 | $17.43 | $17.44 | $17.44 | 2.58K |
| July 17, 2026 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 268.00 |
| July 17, 2026 | $17.41 | $17.42 | $17.41 | $17.42 | $17.42 | 26.00 |
| July 17, 2026 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 25.00 |
| July 17, 2026 | $17.42 | $17.42 | $17.41 | $17.42 | $17.42 | 693.00 |
| July 17, 2026 | $17.42 | $17.42 | $17.41 | $17.42 | $17.42 | 27.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 12.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 50.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1.00 |
| July 17, 2026 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 1.00 |
| July 17, 2026 | $17.41 | $17.42 | $17.41 | $17.42 | $17.42 | 58.00 |
| July 17, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 90.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 3.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.38 | $17.38 | $17.38 | 45.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 20.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 40.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.38 | $17.38 | $17.38 | 1.37K |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 84.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.40 | $17.40 | $17.40 | 2.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 21.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 10.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 18.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 5.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 10.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 10.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.40 | $17.40 | $17.40 | 20.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 6.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 6.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 64.00 |
| July 17, 2026 | $17.38 | $17.41 | $17.38 | $17.41 | $17.41 | 70.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 19.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 4.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.40 | $17.40 | $17.40 | 3.00 |
| July 17, 2026 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 5.00 |
| July 17, 2026 | $17.39 | $17.41 | $17.39 | $17.41 | $17.41 | 201.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1.00 |
| July 17, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 6.00 |
| July 17, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 30.00 |
| July 17, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 8.00 |
| July 17, 2026 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 13.00 |
| July 17, 2026 | $17.42 | $17.42 | $17.40 | $17.40 | $17.40 | 461.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.39 | $17.39 | $17.39 | 900.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 480.00 |
| July 17, 2026 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 29.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1.00 |
| July 17, 2026 | $17.41 | $17.42 | $17.41 | $17.42 | $17.42 | 2.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 2.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 6.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.40 | $17.40 | $17.40 | 64.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 32.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 32.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 32.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 32.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 20.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1.00 |
| July 17, 2026 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 46.00 |
| July 17, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.38 | $17.38 | $17.38 | 29.00 |
| July 17, 2026 | $17.38 | $17.40 | $17.38 | $17.40 | $17.40 | 23.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1.00 |
| July 17, 2026 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 4.00 |
| July 17, 2026 | $17.39 | $17.39 | $17.38 | $17.38 | $17.38 | 20.00 |
| July 17, 2026 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 4.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.40 | $17.40 | $17.40 | 7.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.39 | $17.39 | $17.39 | 6.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1.00 |
| July 17, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 5.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.38 | $17.38 | $17.38 | 2.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.38 | $17.38 | $17.38 | 12.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 4.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 2.00 |
| July 17, 2026 | $17.38 | $17.41 | $17.38 | $17.41 | $17.41 | 100.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.38 | $17.38 | $17.38 | 51.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1.00K |
| July 17, 2026 | $17.41 | $17.41 | $17.40 | $17.40 | $17.40 | 3.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.39 | $17.39 | $17.39 | 2.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 9.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.38 | $17.38 | $17.38 | 13.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.40 | $17.40 | $17.40 | 120.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.39 | $17.39 | $17.39 | 23.00 |
| July 17, 2026 | $17.39 | $17.42 | $17.39 | $17.42 | $17.42 | 2.80K |
| July 17, 2026 | $17.40 | $17.41 | $17.40 | $17.41 | $17.41 | 2.10K |
| July 17, 2026 | $17.40 | $17.40 | $17.39 | $17.39 | $17.39 | 740.00 |
| July 17, 2026 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 75.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 150.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.38 | $17.38 | $17.38 | 2.00 |
| July 17, 2026 | $17.39 | $17.41 | $17.39 | $17.40 | $17.40 | 14.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.38 | $17.40 | $17.40 | 18.00 |
| July 17, 2026 | $17.39 | $17.41 | $17.38 | $17.38 | $17.38 | 5.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.39 | $17.39 | $17.39 | 3.00 |
| July 17, 2026 | $17.40 | $17.41 | $17.38 | $17.41 | $17.41 | 3.00 |
| July 17, 2026 | $17.40 | $17.41 | $17.38 | $17.41 | $17.41 | 4.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 18.00 |
| July 17, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 6.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.38 | $17.38 | $17.38 | 12.00 |
| July 17, 2026 | $17.40 | $17.41 | $17.38 | $17.38 | $17.38 | 10.00 |
| July 17, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1.00 |
| July 17, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.38 | $17.38 | $17.38 | 4.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.38 | $17.38 | $17.38 | 13.00 |
| July 17, 2026 | $17.38 | $17.38 | $17.37 | $17.37 | $17.37 | 2.00 |
| July 17, 2026 | $17.39 | $17.39 | $17.38 | $17.38 | $17.38 | 2.00 |
| July 17, 2026 | $17.37 | $17.40 | $17.37 | $17.37 | $17.37 | 8.00 |
| July 17, 2026 | $17.39 | $17.39 | $17.37 | $17.39 | $17.39 | 3.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.37 | $17.39 | $17.39 | 4.00 |
| July 17, 2026 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 1.00 |
| July 17, 2026 | $17.37 | $17.38 | $17.37 | $17.38 | $17.38 | 2.00 |
| July 17, 2026 | $17.37 | $17.40 | $17.37 | $17.37 | $17.37 | 4.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.39 | $17.41 | $17.41 | 4.00 |
| July 17, 2026 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 1.00 |
| July 17, 2026 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1.00 |
| July 17, 2026 | $17.41 | $17.46 | $17.41 | $17.41 | $17.41 | 102.00 |
| July 17, 2026 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 100.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.36 | $17.36 | $17.36 | 151.00 |
| July 17, 2026 | $17.39 | $17.42 | $17.39 | $17.42 | $17.42 | 3.00 |
| July 17, 2026 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1.00K |
| July 17, 2026 | $17.46 | $17.46 | $17.42 | $17.42 | $17.42 | 182.00 |
| July 17, 2026 | $17.45 | $17.45 | $17.36 | $17.36 | $17.36 | 309.00 |
| July 17, 2026 | $17.40 | $17.43 | $17.40 | $17.43 | $17.43 | 808.00 |
| July 17, 2026 | $17.36 | $17.43 | $17.36 | $17.42 | $17.42 | 107.00 |
| July 17, 2026 | $17.43 | $17.46 | $17.37 | $17.37 | $17.37 | 12.00 |
| July 17, 2026 | $17.39 | $17.45 | $17.37 | $17.45 | $17.45 | 12.00 |
| July 17, 2026 | $17.46 | $17.46 | $17.37 | $17.44 | $17.44 | 42.00 |
| July 17, 2026 | $17.40 | $17.45 | $17.39 | $17.45 | $17.45 | 9.00 |
| July 17, 2026 | $17.42 | $17.42 | $17.36 | $17.36 | $17.36 | 15.00 |
| July 17, 2026 | $17.41 | $17.49 | $17.41 | $17.43 | $17.43 | 30.00 |
| July 17, 2026 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 1.24M |
| July 17, 2026 | $17.45 | $17.47 | $17.45 | $17.46 | $17.46 | 534.89K |
| July 17, 2026 | $17.40 | $17.46 | $17.38 | $17.46 | $17.46 | 470.34K |
| July 17, 2026 | $17.41 | $17.41 | $17.38 | $17.39 | $17.39 | 211.97K |
| July 17, 2026 | $17.41 | $17.42 | $17.40 | $17.42 | $17.42 | 191.70K |
| July 17, 2026 | $17.35 | $17.42 | $17.35 | $17.42 | $17.42 | 206.00K |
| July 17, 2026 | $17.33 | $17.34 | $17.32 | $17.34 | $17.34 | 124.45K |
| July 17, 2026 | $17.34 | $17.34 | $17.33 | $17.33 | $17.33 | 54.58K |
| July 17, 2026 | $17.35 | $17.35 | $17.34 | $17.34 | $17.34 | 51.94K |
| July 17, 2026 | $17.32 | $17.35 | $17.32 | $17.35 | $17.35 | 94.45K |
| July 17, 2026 | $17.32 | $17.33 | $17.31 | $17.31 | $17.31 | 70.57K |
| July 17, 2026 | $17.33 | $17.35 | $17.32 | $17.33 | $17.33 | 83.89K |
| July 17, 2026 | $17.32 | $17.33 | $17.31 | $17.33 | $17.33 | 48.21K |
| July 17, 2026 | $17.32 | $17.32 | $17.31 | $17.32 | $17.32 | 34.10K |
| July 17, 2026 | $17.32 | $17.32 | $17.30 | $17.32 | $17.32 | 73.39K |
| July 17, 2026 | $17.31 | $17.33 | $17.31 | $17.32 | $17.32 | 62.93K |
| July 17, 2026 | $17.31 | $17.32 | $17.30 | $17.31 | $17.31 | 45.83K |
| July 17, 2026 | $17.33 | $17.33 | $17.31 | $17.31 | $17.31 | 48.53K |
| July 17, 2026 | $17.32 | $17.33 | $17.31 | $17.33 | $17.33 | 145.04K |
| July 17, 2026 | $17.32 | $17.33 | $17.31 | $17.33 | $17.33 | 80.17K |
| July 17, 2026 | $17.29 | $17.32 | $17.29 | $17.32 | $17.32 | 70.11K |
| July 17, 2026 | $17.30 | $17.32 | $17.30 | $17.31 | $17.31 | 91.90K |
| July 17, 2026 | $17.30 | $17.31 | $17.29 | $17.30 | $17.30 | 55.14K |
| July 17, 2026 | $17.30 | $17.31 | $17.30 | $17.30 | $17.30 | 28.28K |
| July 17, 2026 | $17.30 | $17.30 | $17.26 | $17.30 | $17.30 | 20.56K |
| July 17, 2026 | $17.25 | $17.31 | $17.25 | $17.31 | $17.31 | 96.97K |
| July 17, 2026 | $17.25 | $17.26 | $17.25 | $17.26 | $17.26 | 30.99K |
| July 17, 2026 | $17.25 | $17.25 | $17.24 | $17.24 | $17.24 | 45.34K |
| July 17, 2026 | $17.27 | $17.27 | $17.26 | $17.26 | $17.26 | 34.49K |
| July 17, 2026 | $17.28 | $17.28 | $17.26 | $17.27 | $17.27 | 21.98K |
| July 17, 2026 | $17.26 | $17.31 | $17.26 | $17.29 | $17.29 | 85.76K |
| July 17, 2026 | $17.25 | $17.26 | $17.24 | $17.24 | $17.24 | 29.89K |
| July 17, 2026 | $17.23 | $17.25 | $17.23 | $17.25 | $17.25 | 45.35K |
| July 17, 2026 | $17.22 | $17.23 | $17.21 | $17.23 | $17.23 | 38.97K |
| July 17, 2026 | $17.22 | $17.22 | $17.21 | $17.22 | $17.22 | 23.28K |
| July 17, 2026 | $17.21 | $17.22 | $17.20 | $17.22 | $17.22 | 68.05K |
| July 17, 2026 | $17.23 | $17.23 | $17.21 | $17.21 | $17.21 | 73.84K |
| July 17, 2026 | $17.20 | $17.24 | $17.20 | $17.23 | $17.23 | 40.35K |
| July 17, 2026 | $17.19 | $17.20 | $17.18 | $17.20 | $17.20 | 58.00K |
| July 17, 2026 | $17.23 | $17.23 | $17.18 | $17.18 | $17.18 | 46.48K |
| July 17, 2026 | $17.24 | $17.24 | $17.22 | $17.23 | $17.23 | 107.55K |
| July 17, 2026 | $17.30 | $17.30 | $17.27 | $17.27 | $17.27 | 230.76K |
| July 17, 2026 | $17.28 | $17.30 | $17.28 | $17.30 | $17.30 | 88.58K |
| July 17, 2026 | $17.30 | $17.30 | $17.27 | $17.28 | $17.28 | 67.91K |
| July 17, 2026 | $17.30 | $17.31 | $17.30 | $17.30 | $17.30 | 65.35K |
| July 17, 2026 | $17.29 | $17.31 | $17.29 | $17.30 | $17.30 | 59.08K |
| July 17, 2026 | $17.30 | $17.30 | $17.29 | $17.29 | $17.29 | 31.13K |
| July 17, 2026 | $17.31 | $17.31 | $17.30 | $17.30 | $17.30 | 77.33K |
| July 17, 2026 | $17.31 | $17.32 | $17.30 | $17.31 | $17.31 | 71.36K |
| July 17, 2026 | $17.30 | $17.31 | $17.30 | $17.31 | $17.31 | 38.03K |
| July 17, 2026 | $17.30 | $17.31 | $17.29 | $17.31 | $17.31 | 92.03K |
| July 17, 2026 | $17.29 | $17.30 | $17.28 | $17.30 | $17.30 | 71.96K |
| July 17, 2026 | $17.30 | $17.31 | $17.30 | $17.30 | $17.30 | 62.39K |
| July 17, 2026 | $17.31 | $17.31 | $17.30 | $17.31 | $17.31 | 19.87K |
| July 17, 2026 | $17.32 | $17.33 | $17.30 | $17.31 | $17.31 | 74.62K |
| July 17, 2026 | $17.33 | $17.33 | $17.31 | $17.33 | $17.33 | 59.17K |
| July 17, 2026 | $17.32 | $17.33 | $17.32 | $17.33 | $17.33 | 56.40K |
| July 17, 2026 | $17.28 | $17.31 | $17.28 | $17.31 | $17.31 | 61.42K |
| July 17, 2026 | $17.27 | $17.29 | $17.27 | $17.29 | $17.29 | 48.15K |
| July 17, 2026 | $17.29 | $17.29 | $17.27 | $17.28 | $17.28 | 61.38K |
| July 17, 2026 | $17.30 | $17.30 | $17.29 | $17.29 | $17.29 | 43.69K |
| July 17, 2026 | $17.31 | $17.31 | $17.30 | $17.31 | $17.31 | 45.94K |
| July 17, 2026 | $17.32 | $17.32 | $17.30 | $17.31 | $17.31 | 27.54K |
| July 17, 2026 | $17.33 | $17.33 | $17.32 | $17.33 | $17.33 | 17.16K |
| July 17, 2026 | $17.37 | $17.37 | $17.33 | $17.34 | $17.34 | 34.82K |
| July 17, 2026 | $17.41 | $17.41 | $17.35 | $17.38 | $17.38 | 147.84K |
| July 17, 2026 | $17.38 | $17.41 | $17.38 | $17.41 | $17.41 | 73.33K |
| July 17, 2026 | $17.33 | $17.40 | $17.33 | $17.39 | $17.39 | 39.40K |
| July 17, 2026 | $17.35 | $17.35 | $17.32 | $17.32 | $17.32 | 125.64K |
| July 17, 2026 | $17.35 | $17.35 | $17.34 | $17.35 | $17.35 | 36.36K |
| July 17, 2026 | $17.32 | $17.35 | $17.32 | $17.34 | $17.34 | 52.42K |
| July 17, 2026 | $17.33 | $17.33 | $17.30 | $17.32 | $17.32 | 35.51K |
| July 17, 2026 | $17.35 | $17.35 | $17.33 | $17.33 | $17.33 | 66.68K |
| July 17, 2026 | $17.34 | $17.34 | $17.33 | $17.34 | $17.34 | 37.60K |
| July 17, 2026 | $17.34 | $17.34 | $17.31 | $17.34 | $17.34 | 21.94K |
| July 17, 2026 | $17.32 | $17.32 | $17.31 | $17.31 | $17.31 | 1.40K |
| July 17, 2026 | $17.30 | $17.32 | $17.30 | $17.32 | $17.32 | 18.19K |
| July 17, 2026 | $17.30 | $17.32 | $17.30 | $17.30 | $17.30 | 45.76K |
| July 17, 2026 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 15.26K |
| July 17, 2026 | $17.31 | $17.31 | $17.30 | $17.31 | $17.31 | 11.21K |
| July 17, 2026 | $17.32 | $17.32 | $17.31 | $17.31 | $17.31 | 59.51K |
| July 17, 2026 | $17.34 | $17.34 | $17.33 | $17.33 | $17.33 | 86.23K |
| July 17, 2026 | $17.32 | $17.35 | $17.30 | $17.34 | $17.34 | 140.04K |
| July 17, 2026 | $17.33 | $17.33 | $17.31 | $17.31 | $17.31 | 21.46K |
| July 17, 2026 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 15.81K |
| July 17, 2026 | $17.33 | $17.33 | $17.31 | $17.33 | $17.33 | 47.52K |
| July 17, 2026 | $17.32 | $17.33 | $17.31 | $17.33 | $17.33 | 26.32K |
| July 17, 2026 | $17.34 | $17.34 | $17.31 | $17.33 | $17.33 | 36.75K |
| July 17, 2026 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 14.22K |
| July 17, 2026 | $17.37 | $17.37 | $17.35 | $17.35 | $17.35 | 13.56K |
| July 17, 2026 | $17.34 | $17.37 | $17.34 | $17.36 | $17.36 | 221.74K |
| July 17, 2026 | $17.34 | $17.34 | $17.33 | $17.33 | $17.33 | 16.26K |
| July 17, 2026 | $17.33 | $17.34 | $17.32 | $17.34 | $17.34 | 81.28K |
| July 17, 2026 | $17.34 | $17.34 | $17.33 | $17.33 | $17.33 | 21.57K |
| July 17, 2026 | $17.33 | $17.34 | $17.33 | $17.34 | $17.34 | 69.93K |
| July 17, 2026 | $17.33 | $17.33 | $17.32 | $17.33 | $17.33 | 61.23K |
| July 17, 2026 | $17.34 | $17.34 | $17.31 | $17.33 | $17.33 | 109.91K |
| July 17, 2026 | $17.33 | $17.34 | $17.32 | $17.33 | $17.33 | 141.85K |
| July 17, 2026 | $17.33 | $17.34 | $17.33 | $17.33 | $17.33 | 81.04K |
| July 17, 2026 | $17.29 | $17.32 | $17.28 | $17.32 | $17.32 | 80.11K |
| July 17, 2026 | $17.34 | $17.34 | $17.24 | $17.27 | $17.27 | 195.46K |
| July 17, 2026 | $17.34 | $17.34 | $17.33 | $17.34 | $17.34 | 60.90K |
| July 17, 2026 | $17.32 | $17.33 | $17.32 | $17.33 | $17.33 | 8.81K |
| July 17, 2026 | $17.36 | $17.36 | $17.33 | $17.33 | $17.33 | 39.60K |
| July 17, 2026 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 22.80K |
| July 17, 2026 | $17.38 | $17.38 | $17.32 | $17.35 | $17.35 | 81.68K |
| July 17, 2026 | $17.39 | $17.39 | $17.38 | $17.38 | $17.38 | 34.55K |
| July 17, 2026 | $17.39 | $17.40 | $17.39 | $17.40 | $17.40 | 17.23K |
| July 17, 2026 | $17.38 | $17.39 | $17.38 | $17.39 | $17.39 | 18.32K |
| July 17, 2026 | $17.37 | $17.38 | $17.36 | $17.38 | $17.38 | 17.76K |
| July 17, 2026 | $17.40 | $17.40 | $17.38 | $17.38 | $17.38 | 15.76K |
| July 17, 2026 | $17.40 | $17.40 | $17.39 | $17.39 | $17.39 | 28.36K |
| July 17, 2026 | $17.42 | $17.43 | $17.40 | $17.40 | $17.40 | 22.57K |
| July 17, 2026 | $17.40 | $17.42 | $17.40 | $17.41 | $17.41 | 38.84K |
| July 17, 2026 | $17.44 | $17.44 | $17.41 | $17.41 | $17.41 | 47.25K |
| July 17, 2026 | $17.43 | $17.45 | $17.43 | $17.43 | $17.43 | 51.45K |
| July 17, 2026 | $17.44 | $17.44 | $17.43 | $17.43 | $17.43 | 33.67K |
| July 17, 2026 | $17.43 | $17.44 | $17.43 | $17.44 | $17.44 | 19.02K |
| July 17, 2026 | $17.41 | $17.43 | $17.41 | $17.43 | $17.43 | 15.08K |
| July 17, 2026 | $17.39 | $17.42 | $17.39 | $17.40 | $17.40 | 74.40K |
| July 17, 2026 | $17.41 | $17.41 | $17.37 | $17.38 | $17.38 | 36.26K |
| July 17, 2026 | $17.44 | $17.44 | $17.41 | $17.42 | $17.42 | 15.33K |
| July 17, 2026 | $17.44 | $17.44 | $17.43 | $17.44 | $17.44 | 9.39K |
| July 17, 2026 | $17.42 | $17.43 | $17.41 | $17.43 | $17.43 | 15.92K |
| July 17, 2026 | $17.43 | $17.43 | $17.42 | $17.42 | $17.42 | 57.09K |
| July 17, 2026 | $17.45 | $17.46 | $17.45 | $17.45 | $17.45 | 15.97K |
| July 17, 2026 | $17.44 | $17.47 | $17.44 | $17.45 | $17.45 | 51.24K |
| July 17, 2026 | $17.43 | $17.44 | $17.43 | $17.44 | $17.44 | 35.80K |
| July 17, 2026 | $17.43 | $17.44 | $17.43 | $17.43 | $17.43 | 18.08K |