Strategas Macro Thematic Opportunities ETF
SAMT · AMEX
Market closed$43.71$-0.140000 (-0.32%)After hours $43.71 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 1.30K |
| July 17, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 1.30K |
| July 17, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 1.50K |
| July 17, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 9.89K |
| July 17, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 3.30K |
| July 17, 2026 | $43.76 | $43.76 | $43.71 | $43.71 | $43.71 | 1.47K |
| July 17, 2026 | $43.78 | $43.78 | $43.77 | $43.77 | $43.77 | 14.00 |
| July 17, 2026 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 409.00 |
| July 17, 2026 | $43.79 | $43.79 | $43.78 | $43.78 | $43.78 | 218.00 |
| July 17, 2026 | $43.75 | $43.78 | $43.75 | $43.78 | $43.78 | 432.00 |
| July 17, 2026 | $43.75 | $43.79 | $43.75 | $43.76 | $43.76 | 12.00 |
| July 17, 2026 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | — |
| July 17, 2026 | $43.77 | $43.77 | $43.75 | $43.75 | $43.75 | 20.00 |
| July 17, 2026 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 460.00 |
| July 17, 2026 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 130.00 |
| July 17, 2026 | $43.78 | $43.79 | $43.78 | $43.78 | $43.78 | — |
| July 17, 2026 | $43.79 | $43.79 | $43.78 | $43.79 | $43.79 | — |
| July 17, 2026 | $43.77 | $43.78 | $43.77 | $43.78 | $43.78 | — |
| July 17, 2026 | $43.79 | $43.79 | $43.76 | $43.77 | $43.77 | — |
| July 17, 2026 | $43.77 | $43.79 | $43.77 | $43.79 | $43.79 | — |
| July 17, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | — |
| July 17, 2026 | $43.75 | $43.77 | $43.75 | $43.77 | $43.77 | — |
| July 17, 2026 | $43.76 | $43.77 | $43.74 | $43.75 | $43.75 | — |
| July 17, 2026 | $43.74 | $43.76 | $43.74 | $43.76 | $43.76 | — |
| July 17, 2026 | $43.73 | $43.74 | $43.72 | $43.74 | $43.74 | — |
| July 17, 2026 | $43.75 | $43.75 | $43.72 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.73 | $43.73 | $43.73 | 56.00 |
| July 17, 2026 | $43.74 | $43.75 | $43.74 | $43.75 | $43.75 | — |
| July 17, 2026 | $43.73 | $43.74 | $43.73 | $43.74 | $43.74 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 13.00 |
| July 17, 2026 | $43.74 | $43.75 | $43.72 | $43.72 | $43.72 | — |
| July 17, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 445.00 |
| July 17, 2026 | $43.73 | $43.74 | $43.72 | $43.72 | $43.72 | — |
| July 17, 2026 | $43.72 | $43.73 | $43.71 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.73 | $43.74 | $43.72 | $43.72 | $43.72 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | — |
| July 17, 2026 | $43.72 | $43.73 | $43.72 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 278.00 |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 659.00 |
| July 17, 2026 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 500.00 |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 600.00 |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 114.00 |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 24.00 |
| July 17, 2026 | $43.73 | $43.73 | $43.72 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.72 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 607.00 |
| July 17, 2026 | $43.70 | $43.71 | $43.70 | $43.71 | $43.71 | — |
| July 17, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | — |
| July 17, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | — |
| July 17, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | — |
| July 17, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | — |
| July 17, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 626.00 |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 606.00 |
| July 17, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 300.00 |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 140.00 |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 490.00 |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 100.00 |
| July 17, 2026 | $43.76 | $43.76 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.76 | $43.77 | $43.76 | $43.76 | $43.76 | 7.00 |
| July 17, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | — |
| July 17, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | — |
| July 17, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 339.00 |
| July 17, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | — |
| July 17, 2026 | $43.75 | $43.77 | $43.75 | $43.77 | $43.77 | — |
| July 17, 2026 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | — |
| July 17, 2026 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | — |
| July 17, 2026 | $43.74 | $43.75 | $43.74 | $43.75 | $43.75 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 564.00 |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 966.00 |
| July 17, 2026 | $43.72 | $43.73 | $43.72 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | — |
| July 17, 2026 | $43.75 | $43.75 | $43.74 | $43.75 | $43.75 | — |
| July 17, 2026 | $43.75 | $43.75 | $43.74 | $43.75 | $43.75 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 4.00 |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.72 | $43.72 | $43.72 | 42.00 |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 3.44K |
| July 17, 2026 | $43.73 | $43.74 | $43.72 | $43.72 | $43.72 | — |
| July 17, 2026 | $43.72 | $43.74 | $43.72 | $43.74 | $43.74 | — |
| July 17, 2026 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | — |
| July 17, 2026 | $43.71 | $43.72 | $43.71 | $43.72 | $43.72 | — |
| July 17, 2026 | $43.70 | $43.71 | $43.70 | $43.71 | $43.71 | — |
| July 17, 2026 | $43.72 | $43.72 | $43.70 | $43.70 | $43.70 | — |
| July 17, 2026 | $43.72 | $43.72 | $43.71 | $43.71 | $43.71 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.71 | $43.72 | $43.72 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | — |
| July 17, 2026 | $43.73 | $43.74 | $43.73 | $43.74 | $43.74 | 38.00 |
| July 17, 2026 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.72 | $43.72 | $43.72 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.72 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.72 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.72 | $43.73 | $43.72 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.73 | $43.73 | $43.72 | $43.72 | $43.72 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.73 | $43.73 | $43.73 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | — |
| July 17, 2026 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 52.00 |
| July 17, 2026 | $43.76 | $43.76 | $43.74 | $43.74 | $43.74 | 100.00 |
| July 17, 2026 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | — |
| July 17, 2026 | $43.77 | $43.77 | $43.74 | $43.74 | $43.74 | 675.00 |
| July 17, 2026 | $43.77 | $43.77 | $43.76 | $43.76 | $43.76 | — |
| July 17, 2026 | $43.77 | $43.77 | $43.76 | $43.76 | $43.76 | — |
| July 17, 2026 | $43.76 | $43.77 | $43.76 | $43.77 | $43.77 | — |
| July 17, 2026 | $43.74 | $43.76 | $43.74 | $43.76 | $43.76 | — |
| July 17, 2026 | $43.74 | $43.75 | $43.74 | $43.74 | $43.74 | 71.00 |
| July 17, 2026 | $43.77 | $43.77 | $43.75 | $43.75 | $43.75 | — |
| July 17, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | — |
| July 17, 2026 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 821.00 |
| July 17, 2026 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 83.00 |
| July 17, 2026 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | — |
| July 17, 2026 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 519.00 |
| July 17, 2026 | $43.76 | $43.76 | $43.75 | $43.76 | $43.76 | — |
| July 17, 2026 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | — |
| July 17, 2026 | $43.78 | $43.78 | $43.77 | $43.77 | $43.77 | — |
| July 17, 2026 | $43.79 | $43.80 | $43.79 | $43.79 | $43.79 | — |
| July 17, 2026 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | — |
| July 17, 2026 | $43.80 | $43.80 | $43.79 | $43.79 | $43.79 | — |
| July 17, 2026 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | — |
| July 17, 2026 | $43.80 | $43.81 | $43.80 | $43.80 | $43.80 | — |
| July 17, 2026 | $43.82 | $43.82 | $43.81 | $43.81 | $43.81 | — |
| July 17, 2026 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | — |
| July 17, 2026 | $43.83 | $43.83 | $43.82 | $43.82 | $43.82 | — |
| July 17, 2026 | $43.83 | $43.83 | $43.82 | $43.82 | $43.82 | — |
| July 17, 2026 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 126.00 |
| July 17, 2026 | $43.83 | $43.84 | $43.83 | $43.84 | $43.84 | — |
| July 17, 2026 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 1.00 |
| July 17, 2026 | $43.85 | $43.85 | $43.84 | $43.84 | $43.84 | 5.00 |
| July 17, 2026 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 506.00 |
| July 17, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 100.00 |
| July 17, 2026 | $43.85 | $43.85 | $43.82 | $43.82 | $43.82 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 4.00 |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 432.00 |
| July 17, 2026 | $43.90 | $43.90 | $43.83 | $43.83 | $43.83 | 1.68K |
| July 17, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.87 | $43.87 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 466.00 |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 91.00 |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.84 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.84 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.83 | $43.86 | $43.83 | $43.86 | $43.86 | 579.00 |
| July 17, 2026 | $43.85 | $43.86 | $43.85 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.84 | $43.85 | $43.85 | 25.00 |
| July 17, 2026 | $43.86 | $43.86 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.83 | $43.85 | $43.83 | $43.85 | $43.85 | 1.23K |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 128.00 |
| July 17, 2026 | $43.85 | $43.86 | $43.85 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.85 | $43.85 | $43.85 | 66.00 |
| July 17, 2026 | $43.85 | $43.85 | $43.84 | $43.84 | $43.84 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | — |
| July 17, 2026 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | — |
| July 17, 2026 | $43.83 | $43.84 | $43.83 | $43.84 | $43.84 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.84 | $43.84 | $43.84 | — |
| July 17, 2026 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.84 | $43.84 | $43.84 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 368.00 |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 400.00 |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 200.00 |
| July 17, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 200.00 |
| July 17, 2026 | $43.83 | $43.85 | $43.83 | $43.85 | $43.85 | 622.00 |
| July 17, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | — |
| July 17, 2026 | $43.83 | $43.84 | $43.83 | $43.84 | $43.84 | 671.00 |
| July 17, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | — |
| July 17, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | — |
| July 17, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | — |
| July 17, 2026 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 185.00 |
| July 17, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | — |
| July 17, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.83 | $43.83 | $43.83 | — |
| July 17, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | — |
| July 17, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.84 | $43.84 | $43.84 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.87 | $43.87 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 488.00 |
| July 17, 2026 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 63.00 |
| July 17, 2026 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | — |
| July 17, 2026 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 189.00 |
| July 17, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | — |
| July 17, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | — |
| July 17, 2026 | $43.88 | $43.88 | $43.87 | $43.87 | $43.87 | — |
| July 17, 2026 | $43.89 | $43.89 | $43.88 | $43.88 | $43.88 | — |
| July 17, 2026 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 286.00 |
| July 17, 2026 | $43.90 | $43.90 | $43.89 | $43.90 | $43.90 | — |
| July 17, 2026 | $43.91 | $43.91 | $43.90 | $43.90 | $43.90 | — |
| July 17, 2026 | $43.88 | $43.91 | $43.88 | $43.91 | $43.91 | 268.00 |
| July 17, 2026 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | — |
| July 17, 2026 | $43.92 | $43.92 | $43.91 | $43.91 | $43.91 | — |
| July 17, 2026 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 37.00 |
| July 17, 2026 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 137.00 |
| July 17, 2026 | $43.90 | $43.92 | $43.90 | $43.92 | $43.92 | — |
| July 17, 2026 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 401.00 |
| July 17, 2026 | $43.92 | $43.92 | $43.90 | $43.90 | $43.90 | — |
| July 17, 2026 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 401.00 |
| July 17, 2026 | $43.91 | $43.92 | $43.91 | $43.92 | $43.92 | 25.00 |
| July 17, 2026 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 225.00 |
| July 17, 2026 | $43.89 | $43.89 | $43.88 | $43.89 | $43.89 | — |
| July 17, 2026 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 300.00 |
| July 17, 2026 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | — |
| July 17, 2026 | $43.88 | $43.89 | $43.88 | $43.89 | $43.89 | — |
| July 17, 2026 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | — |
| July 17, 2026 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 261.00 |
| July 17, 2026 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | — |
| July 17, 2026 | $43.95 | $43.95 | $43.93 | $43.93 | $43.93 | 1.32K |
| July 17, 2026 | $43.94 | $43.96 | $43.94 | $43.96 | $43.96 | — |
| July 17, 2026 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 770.00 |
| July 17, 2026 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 310.00 |
| July 17, 2026 | $43.91 | $43.92 | $43.90 | $43.92 | $43.92 | — |
| July 17, 2026 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 190.00 |
| July 17, 2026 | $43.89 | $43.90 | $43.89 | $43.90 | $43.90 | 179.00 |
| July 17, 2026 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 279.00 |
| July 17, 2026 | $43.88 | $43.88 | $43.87 | $43.87 | $43.87 | — |
| July 17, 2026 | $43.87 | $43.88 | $43.87 | $43.88 | $43.88 | — |
| July 17, 2026 | $43.88 | $43.89 | $43.87 | $43.87 | $43.87 | 22.00 |
| July 17, 2026 | $43.90 | $43.90 | $43.88 | $43.88 | $43.88 | — |
| July 17, 2026 | $43.88 | $43.90 | $43.88 | $43.89 | $43.89 | 68.00 |
| July 17, 2026 | $43.89 | $43.90 | $43.88 | $43.88 | $43.88 | — |
| July 17, 2026 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 598.00 |
| July 17, 2026 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 214.00 |
| July 17, 2026 | $43.91 | $43.91 | $43.88 | $43.88 | $43.88 | — |
| July 17, 2026 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 190.00 |
| July 17, 2026 | $43.89 | $43.90 | $43.89 | $43.89 | $43.89 | 65.00 |
| July 17, 2026 | $43.90 | $43.90 | $43.89 | $43.89 | $43.89 | — |
| July 17, 2026 | $43.92 | $43.92 | $43.89 | $43.89 | $43.89 | — |
| July 17, 2026 | $43.91 | $43.95 | $43.91 | $43.92 | $43.92 | 1.69K |
| July 17, 2026 | $43.90 | $43.91 | $43.90 | $43.90 | $43.90 | 57.00 |
| July 17, 2026 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 157.00 |
| July 17, 2026 | $43.88 | $43.89 | $43.88 | $43.89 | $43.89 | — |
| July 17, 2026 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | — |
| July 17, 2026 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 100.00 |
| July 17, 2026 | $43.90 | $43.90 | $43.89 | $43.89 | $43.89 | — |
| July 17, 2026 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | — |
| July 17, 2026 | $43.90 | $43.90 | $43.88 | $43.90 | $43.90 | 5.07K |
| July 17, 2026 | $43.92 | $43.92 | $43.88 | $43.88 | $43.88 | 618.00 |
| July 17, 2026 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | — |
| July 17, 2026 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | — |
| July 17, 2026 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | — |
| July 17, 2026 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | — |
| July 17, 2026 | $43.88 | $43.90 | $43.88 | $43.90 | $43.90 | — |
| July 17, 2026 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | — |
| July 17, 2026 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | — |
| July 17, 2026 | $43.89 | $43.89 | $43.88 | $43.88 | $43.88 | — |
| July 17, 2026 | $43.87 | $43.89 | $43.87 | $43.89 | $43.89 | — |
| July 17, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | — |
| July 17, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | — |
| July 17, 2026 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 175.00 |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 280.00 |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | — |
| July 17, 2026 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | — |
| July 17, 2026 | $43.89 | $43.89 | $43.86 | $43.86 | $43.86 | 563.00 |
| July 17, 2026 | $43.89 | $43.89 | $43.88 | $43.88 | $43.88 | — |
| July 17, 2026 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 226.00 |
| July 17, 2026 | $43.87 | $43.89 | $43.86 | $43.87 | $43.87 | — |
| July 17, 2026 | $43.89 | $43.89 | $43.86 | $43.87 | $43.87 | — |
| July 17, 2026 | $43.88 | $43.89 | $43.88 | $43.89 | $43.89 | — |
| July 17, 2026 | $43.87 | $43.88 | $43.87 | $43.88 | $43.88 | — |
| July 17, 2026 | $43.89 | $43.89 | $43.87 | $43.87 | $43.87 | — |
| July 17, 2026 | $43.88 | $43.89 | $43.88 | $43.89 | $43.89 | 7.00 |
| July 17, 2026 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 932.00 |
| July 17, 2026 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 302.00 |