S&T Bancorp, Inc.
STBA · NASDAQ
Market closed$49.97$-0.810000 (-1.60%)After hours $49.97 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | — |
| July 17, 2026 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 180.00 |
| July 17, 2026 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 887.00 |
| July 17, 2026 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 579.00 |
| July 17, 2026 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 7.00 |
| July 17, 2026 | $49.93 | $49.97 | $49.93 | $49.97 | $49.97 | 1.34K |
| July 17, 2026 | $49.93 | $49.95 | $49.92 | $49.95 | $49.95 | 989.00 |
| July 17, 2026 | $49.98 | $49.98 | $49.96 | $49.96 | $49.96 | 1.37K |
| July 17, 2026 | $49.93 | $49.96 | $49.93 | $49.96 | $49.96 | 1.91K |
| July 17, 2026 | $49.95 | $49.95 | $49.91 | $49.92 | $49.92 | 2.00K |
| July 17, 2026 | $49.91 | $49.95 | $49.91 | $49.95 | $49.95 | 1.49K |
| July 17, 2026 | $49.96 | $49.96 | $49.89 | $49.89 | $49.89 | 2.04K |
| July 17, 2026 | $49.98 | $49.98 | $49.95 | $49.96 | $49.96 | 1.66K |
| July 17, 2026 | $49.95 | $49.97 | $49.95 | $49.97 | $49.97 | 1.79K |
| July 17, 2026 | $49.91 | $49.96 | $49.91 | $49.96 | $49.96 | 1.52K |
| July 17, 2026 | $49.90 | $49.90 | $49.89 | $49.90 | $49.90 | — |
| July 17, 2026 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 322.00 |
| July 17, 2026 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 382.00 |
| July 17, 2026 | $49.81 | $49.82 | $49.78 | $49.82 | $49.82 | 1.41K |
| July 17, 2026 | $49.83 | $49.83 | $49.76 | $49.79 | $49.79 | 2.06K |
| July 17, 2026 | $49.79 | $49.82 | $49.79 | $49.82 | $49.82 | 651.00 |
| July 17, 2026 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 1.75K |
| July 17, 2026 | $49.81 | $49.82 | $49.77 | $49.82 | $49.82 | 176.00 |
| July 17, 2026 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 2.49K |
| July 17, 2026 | $49.77 | $49.78 | $49.77 | $49.78 | $49.78 | 695.00 |
| July 17, 2026 | $49.76 | $49.76 | $49.75 | $49.75 | $49.75 | 1.01K |
| July 17, 2026 | $49.76 | $49.78 | $49.76 | $49.78 | $49.78 | 2.20K |
| July 17, 2026 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 1.59K |
| July 17, 2026 | $49.75 | $49.76 | $49.75 | $49.76 | $49.76 | 272.00 |
| July 17, 2026 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 466.00 |
| July 17, 2026 | $49.71 | $49.72 | $49.71 | $49.72 | $49.72 | 1.45K |
| July 17, 2026 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 556.00 |
| July 17, 2026 | $49.71 | $49.71 | $49.70 | $49.70 | $49.70 | 586.00 |
| July 17, 2026 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 320.00 |
| July 17, 2026 | $49.69 | $49.70 | $49.67 | $49.67 | $49.67 | 125.00 |
| July 17, 2026 | $49.68 | $49.68 | $49.64 | $49.65 | $49.65 | 369.00 |
| July 17, 2026 | $49.68 | $49.68 | $49.68 | $49.68 | $49.68 | 126.00 |
| July 17, 2026 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 1.96K |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 107.00 |
| July 17, 2026 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 664.00 |
| July 17, 2026 | $49.61 | $49.62 | $49.61 | $49.61 | $49.61 | 7.00 |
| July 17, 2026 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 394.00 |
| July 17, 2026 | $49.60 | $49.62 | $49.60 | $49.62 | $49.62 | 931.00 |
| July 17, 2026 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 1.07K |
| July 17, 2026 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 440.00 |
| July 17, 2026 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 158.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.63 | $49.63 | $49.63 | 230.00 |
| July 17, 2026 | $49.60 | $49.63 | $49.60 | $49.63 | $49.63 | 826.00 |
| July 17, 2026 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 201.00 |
| July 17, 2026 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 1.25K |
| July 17, 2026 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 437.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 277.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.63 | $49.64 | $49.64 | 309.00 |
| July 17, 2026 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 491.00 |
| July 17, 2026 | $49.62 | $49.62 | $49.60 | $49.60 | $49.60 | 288.00 |
| July 17, 2026 | $49.63 | $49.64 | $49.62 | $49.62 | $49.62 | 789.00 |
| July 17, 2026 | $49.68 | $49.68 | $49.64 | $49.64 | $49.64 | 952.00 |
| July 17, 2026 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 543.00 |
| July 17, 2026 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 981.00 |
| July 17, 2026 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 631.00 |
| July 17, 2026 | $49.67 | $49.68 | $49.65 | $49.67 | $49.67 | 51.29 |
| July 17, 2026 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 386.00 |
| July 17, 2026 | $49.67 | $49.68 | $49.67 | $49.68 | $49.68 | 735.00 |
| July 17, 2026 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 570.00 |
| July 17, 2026 | $49.62 | $49.62 | $49.61 | $49.61 | $49.61 | 1.55K |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 521.00 |
| July 17, 2026 | $49.65 | $49.67 | $49.65 | $49.65 | $49.65 | 58.00 |
| July 17, 2026 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 682.00 |
| July 17, 2026 | $49.66 | $49.66 | $49.65 | $49.65 | $49.65 | 680.00 |
| July 17, 2026 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 424.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 9.00 |
| July 17, 2026 | $49.67 | $49.68 | $49.65 | $49.65 | $49.65 | 361.00 |
| July 17, 2026 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 193.00 |
| July 17, 2026 | $49.69 | $49.69 | $49.67 | $49.69 | $49.69 | 9.29 |
| July 17, 2026 | $49.67 | $49.70 | $49.67 | $49.68 | $49.68 | 127.00 |
| July 17, 2026 | $49.68 | $49.68 | $49.66 | $49.66 | $49.66 | 1.31K |
| July 17, 2026 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 490.00 |
| July 17, 2026 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 1.30K |
| July 17, 2026 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 525.00 |
| July 17, 2026 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 150.00 |
| July 17, 2026 | $49.65 | $49.65 | $49.62 | $49.65 | $49.65 | 187.00 |
| July 17, 2026 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 30.00 |
| July 17, 2026 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 1.00 |
| July 17, 2026 | $49.64 | $49.66 | $49.64 | $49.65 | $49.65 | — |
| July 17, 2026 | $49.64 | $49.65 | $49.64 | $49.64 | $49.64 | 45.00 |
| July 17, 2026 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 1.00 |
| July 17, 2026 | $49.61 | $49.63 | $49.61 | $49.63 | $49.63 | 26.00 |
| July 17, 2026 | $49.60 | $49.61 | $49.60 | $49.61 | $49.61 | 201.00 |
| July 17, 2026 | $49.58 | $49.58 | $49.58 | $49.58 | $49.58 | 1.73K |
| July 17, 2026 | $49.61 | $49.61 | $49.59 | $49.59 | $49.59 | 88.29 |
| July 17, 2026 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 1.00 |
| July 17, 2026 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | — |
| July 17, 2026 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 765.00 |
| July 17, 2026 | $49.62 | $49.62 | $49.61 | $49.62 | $49.62 | 834.00 |
| July 17, 2026 | $49.58 | $49.60 | $49.58 | $49.60 | $49.60 | 73.00 |
| July 17, 2026 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 336.00 |
| July 17, 2026 | $49.59 | $49.59 | $49.58 | $49.59 | $49.59 | 66.00 |
| July 17, 2026 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 474.00 |
| July 17, 2026 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 120.00 |
| July 17, 2026 | $49.62 | $49.62 | $49.60 | $49.60 | $49.60 | — |
| July 17, 2026 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 165.00 |
| July 17, 2026 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 847.00 |
| July 17, 2026 | $49.65 | $49.65 | $49.64 | $49.64 | $49.64 | 103.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 341.00 |
| July 17, 2026 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 165.00 |
| July 17, 2026 | $49.61 | $49.61 | $49.60 | $49.60 | $49.60 | 510.00 |
| July 17, 2026 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 215.00 |
| July 17, 2026 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 166.00 |
| July 17, 2026 | $49.65 | $49.65 | $49.62 | $49.63 | $49.63 | 503.00 |
| July 17, 2026 | $49.65 | $49.65 | $49.64 | $49.64 | $49.64 | 112.00 |
| July 17, 2026 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 11.00 |
| July 17, 2026 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 1.53K |
| July 17, 2026 | $49.69 | $49.69 | $49.68 | $49.68 | $49.68 | — |
| July 17, 2026 | $49.64 | $49.69 | $49.64 | $49.69 | $49.69 | 35.00 |
| July 17, 2026 | $49.68 | $49.70 | $49.68 | $49.70 | $49.70 | 761.00 |
| July 17, 2026 | $49.68 | $49.68 | $49.68 | $49.68 | $49.68 | 730.00 |
| July 17, 2026 | $49.67 | $49.68 | $49.67 | $49.67 | $49.67 | 23.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 674.00 |
| July 17, 2026 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 631.00 |
| July 17, 2026 | $49.58 | $49.61 | $49.58 | $49.60 | $49.60 | — |
| July 17, 2026 | $49.59 | $49.61 | $49.58 | $49.58 | $49.58 | 4.86 |
| July 17, 2026 | $49.62 | $49.62 | $49.59 | $49.59 | $49.59 | 18.00 |
| July 17, 2026 | $49.59 | $49.62 | $49.59 | $49.62 | $49.62 | 223.00 |
| July 17, 2026 | $49.57 | $49.59 | $49.57 | $49.59 | $49.59 | 35.00 |
| July 17, 2026 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 100.00 |
| July 17, 2026 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 591.00 |
| July 17, 2026 | $49.56 | $49.56 | $49.55 | $49.56 | $49.56 | 40.00 |
| July 17, 2026 | $49.58 | $49.58 | $49.58 | $49.58 | $49.58 | 618.00 |
| July 17, 2026 | $49.55 | $49.57 | $49.55 | $49.57 | $49.57 | 256.00 |
| July 17, 2026 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 922.00 |
| July 17, 2026 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 270.00 |
| July 17, 2026 | $49.60 | $49.60 | $49.58 | $49.58 | $49.58 | 1.29K |
| July 17, 2026 | $49.65 | $49.67 | $49.62 | $49.62 | $49.62 | 11.75 |
| July 17, 2026 | $49.65 | $49.65 | $49.64 | $49.64 | $49.64 | 866.00 |
| July 17, 2026 | $49.68 | $49.68 | $49.67 | $49.68 | $49.68 | 244.00 |
| July 17, 2026 | $49.69 | $49.71 | $49.68 | $49.70 | $49.70 | 33.00 |
| July 17, 2026 | $49.69 | $49.69 | $49.68 | $49.68 | $49.68 | 38.00 |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 2.04K |
| July 17, 2026 | $49.70 | $49.77 | $49.69 | $49.77 | $49.77 | 25.00 |
| July 17, 2026 | $49.72 | $49.78 | $49.69 | $49.72 | $49.72 | 36.75 |
| July 17, 2026 | $49.69 | $49.70 | $49.68 | $49.68 | $49.68 | 570.00 |
| July 17, 2026 | $49.72 | $49.72 | $49.71 | $49.71 | $49.71 | 1.63K |
| July 17, 2026 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 508.00 |
| July 17, 2026 | $49.76 | $49.77 | $49.76 | $49.77 | $49.77 | 31.31 |
| July 17, 2026 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 3.00 |
| July 17, 2026 | $49.87 | $49.87 | $49.80 | $49.80 | $49.80 | 166.69 |
| July 17, 2026 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 554.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.82 | $49.82 | $49.82 | 369.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 879.00 |
| July 17, 2026 | $49.89 | $49.89 | $49.89 | $49.89 | $49.89 | 2.00 |
| July 17, 2026 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 34.00 |
| July 17, 2026 | $49.89 | $49.89 | $49.88 | $49.88 | $49.88 | 1.22K |
| July 17, 2026 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 665.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.85 | $49.85 | $49.85 | 82.69 |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 562.00 |
| July 17, 2026 | $49.84 | $49.86 | $49.84 | $49.86 | $49.86 | 116.00 |
| July 17, 2026 | $49.85 | $49.86 | $49.84 | $49.85 | $49.85 | 4.69 |
| July 17, 2026 | $49.85 | $49.86 | $49.84 | $49.85 | $49.85 | 116.00 |
| July 17, 2026 | $49.85 | $49.85 | $49.84 | $49.85 | $49.85 | 106.31 |
| July 17, 2026 | $49.82 | $49.86 | $49.82 | $49.82 | $49.82 | 12.69 |
| July 17, 2026 | $49.84 | $49.86 | $49.84 | $49.86 | $49.86 | 93.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.82 | $49.82 | $49.82 | 2.39K |
| July 17, 2026 | $49.84 | $49.86 | $49.84 | $49.85 | $49.85 | 1.40K |
| July 17, 2026 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 102.00 |
| July 17, 2026 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 614.00 |
| July 17, 2026 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 2.00 |
| July 17, 2026 | $49.79 | $49.79 | $49.77 | $49.77 | $49.77 | 165.00 |
| July 17, 2026 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 1.96K |
| July 17, 2026 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 110.00 |
| July 17, 2026 | $49.80 | $49.81 | $49.80 | $49.81 | $49.81 | 1.31K |
| July 17, 2026 | $49.78 | $49.79 | $49.78 | $49.79 | $49.79 | 103.00 |
| July 17, 2026 | $49.75 | $49.76 | $49.74 | $49.75 | $49.75 | 62.69 |
| July 17, 2026 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 481.00 |
| July 17, 2026 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 100.00 |
| July 17, 2026 | $49.73 | $49.76 | $49.73 | $49.76 | $49.76 | — |
| July 17, 2026 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 1.00 |
| July 17, 2026 | $49.70 | $49.74 | $49.70 | $49.74 | $49.74 | 2.53K |
| July 17, 2026 | $49.79 | $49.79 | $49.76 | $49.76 | $49.76 | 24.00 |
| July 17, 2026 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 10.00 |
| July 17, 2026 | $49.78 | $49.80 | $49.78 | $49.79 | $49.79 | 105.00 |
| July 17, 2026 | $49.79 | $49.79 | $49.75 | $49.76 | $49.76 | 26.00 |
| July 17, 2026 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 1.00 |
| July 17, 2026 | $49.75 | $49.78 | $49.75 | $49.78 | $49.78 | 1.56K |
| July 17, 2026 | $49.75 | $49.77 | $49.73 | $49.76 | $49.76 | 73.00 |
| July 17, 2026 | $49.74 | $49.76 | $49.74 | $49.75 | $49.75 | 2.69 |
| July 17, 2026 | $49.74 | $49.77 | $49.73 | $49.74 | $49.74 | 126.00 |
| July 17, 2026 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 566.00 |
| July 17, 2026 | $49.73 | $49.77 | $49.73 | $49.76 | $49.76 | 122.31 |
| July 17, 2026 | $49.74 | $49.77 | $49.71 | $49.73 | $49.73 | 99.69 |
| July 17, 2026 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 17.00 |
| July 17, 2026 | $49.73 | $49.77 | $49.72 | $49.73 | $49.73 | 69.69 |
| July 17, 2026 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 1.00 |
| July 17, 2026 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 538.00 |
| July 17, 2026 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 118.00 |
| July 17, 2026 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 925.00 |
| July 17, 2026 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 40.00 |
| July 17, 2026 | $49.78 | $49.82 | $49.78 | $49.82 | $49.82 | 786.00 |
| July 17, 2026 | $49.74 | $49.74 | $49.73 | $49.73 | $49.73 | 1.19K |
| July 17, 2026 | $49.77 | $49.77 | $49.75 | $49.75 | $49.75 | 1.43K |
| July 17, 2026 | $49.80 | $49.84 | $49.80 | $49.82 | $49.82 | 1.62K |
| July 17, 2026 | $49.78 | $49.78 | $49.74 | $49.76 | $49.76 | 9.69 |
| July 17, 2026 | $49.79 | $49.79 | $49.77 | $49.78 | $49.78 | 30.00 |
| July 17, 2026 | $49.77 | $49.79 | $49.77 | $49.78 | $49.78 | 703.00 |
| July 17, 2026 | $49.72 | $49.73 | $49.72 | $49.73 | $49.73 | 1.66K |
| July 17, 2026 | $49.71 | $49.71 | $49.70 | $49.70 | $49.70 | 188.00 |
| July 17, 2026 | $49.71 | $49.71 | $49.69 | $49.71 | $49.71 | 848.00 |
| July 17, 2026 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 183.00 |
| July 17, 2026 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 1.20K |
| July 17, 2026 | $49.70 | $49.71 | $49.70 | $49.71 | $49.71 | — |
| July 17, 2026 | $49.69 | $49.71 | $49.69 | $49.71 | $49.71 | 1.02K |
| July 17, 2026 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 135.00 |
| July 17, 2026 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 103.00 |
| July 17, 2026 | $49.67 | $49.68 | $49.67 | $49.68 | $49.68 | 46.00 |
| July 17, 2026 | $49.66 | $49.67 | $49.66 | $49.67 | $49.67 | 152.00 |
| July 17, 2026 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 569.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 100.00 |
| July 17, 2026 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 95.00 |
| July 17, 2026 | $49.69 | $49.69 | $49.68 | $49.68 | $49.68 | 1.62K |
| July 17, 2026 | $49.64 | $49.65 | $49.63 | $49.65 | $49.65 | 63.00 |
| July 17, 2026 | $49.63 | $49.64 | $49.63 | $49.64 | $49.64 | 275.00 |
| July 17, 2026 | $49.64 | $49.65 | $49.64 | $49.65 | $49.65 | 1.11K |
| July 17, 2026 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 1.48K |
| July 17, 2026 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 2.00 |
| July 17, 2026 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 30.00 |
| July 17, 2026 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 2.28K |
| July 17, 2026 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 1.34K |
| July 17, 2026 | $49.65 | $49.65 | $49.62 | $49.65 | $49.65 | 742.00 |
| July 17, 2026 | $49.64 | $49.65 | $49.64 | $49.65 | $49.65 | 1.50K |
| July 17, 2026 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 22.00 |
| July 17, 2026 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 1.00 |
| July 17, 2026 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 1.00 |
| July 17, 2026 | $49.67 | $49.67 | $49.64 | $49.64 | $49.64 | 1.91K |
| July 17, 2026 | $49.70 | $49.70 | $49.69 | $49.70 | $49.70 | 44.00 |
| July 17, 2026 | $49.71 | $49.72 | $49.71 | $49.72 | $49.72 | 1.45K |
| July 17, 2026 | $49.67 | $49.68 | $49.67 | $49.67 | $49.67 | — |
| July 17, 2026 | $49.67 | $49.68 | $49.67 | $49.67 | $49.67 | 152.00 |
| July 17, 2026 | $49.69 | $49.69 | $49.65 | $49.65 | $49.65 | 220.00 |
| July 17, 2026 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 662.00 |
| July 17, 2026 | $49.68 | $49.68 | $49.67 | $49.67 | $49.67 | 144.00 |
| July 17, 2026 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 1.00 |
| July 17, 2026 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 695.00 |
| July 17, 2026 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 281.00 |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 876.00 |
| July 17, 2026 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 940.00 |
| July 17, 2026 | $49.73 | $49.73 | $49.71 | $49.71 | $49.71 | 1.89K |
| July 17, 2026 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 205.00 |
| July 17, 2026 | $49.82 | $49.82 | $49.77 | $49.77 | $49.77 | 297.69 |
| July 17, 2026 | $49.77 | $49.82 | $49.77 | $49.79 | $49.79 | 1.03K |
| July 17, 2026 | $49.80 | $49.83 | $49.80 | $49.81 | $49.81 | 44.69 |
| July 17, 2026 | $49.82 | $49.83 | $49.79 | $49.82 | $49.82 | 173.00 |
| July 17, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 818.00 |
| July 17, 2026 | $49.87 | $49.87 | $49.85 | $49.86 | $49.86 | 281.00 |
| July 17, 2026 | $49.84 | $49.85 | $49.84 | $49.85 | $49.85 | 2.67K |
| July 17, 2026 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 297.00 |
| July 17, 2026 | $49.82 | $49.85 | $49.82 | $49.84 | $49.84 | 228.00 |
| July 17, 2026 | $49.81 | $49.84 | $49.81 | $49.84 | $49.84 | 38.00 |
| July 17, 2026 | $49.82 | $49.82 | $49.81 | $49.81 | $49.81 | 144.00 |
| July 17, 2026 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 625.00 |
| July 17, 2026 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 197.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.79 | $49.80 | $49.80 | 2.51K |
| July 17, 2026 | $49.87 | $49.89 | $49.87 | $49.87 | $49.87 | 125.21 |
| July 17, 2026 | $49.94 | $49.94 | $49.84 | $49.84 | $49.84 | 2.57K |
| July 17, 2026 | $49.91 | $49.91 | $49.88 | $49.88 | $49.88 | 263.00 |
| July 17, 2026 | $49.88 | $49.94 | $49.88 | $49.94 | $49.94 | — |
| July 17, 2026 | $49.86 | $49.88 | $49.86 | $49.88 | $49.88 | 179.00 |
| July 17, 2026 | $49.87 | $49.87 | $49.86 | $49.87 | $49.87 | 149.00 |
| July 17, 2026 | $49.87 | $49.88 | $49.86 | $49.87 | $49.87 | 676.79 |
| July 17, 2026 | $49.82 | $49.86 | $49.82 | $49.84 | $49.84 | 4.87K |
| July 17, 2026 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 968.00 |
| July 17, 2026 | $49.78 | $49.78 | $49.73 | $49.73 | $49.73 | 2.56K |
| July 17, 2026 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 472.00 |
| July 17, 2026 | $49.83 | $49.83 | $49.80 | $49.80 | $49.80 | 1.39K |
| July 17, 2026 | $49.86 | $49.86 | $49.79 | $49.84 | $49.84 | 2.13K |
| July 17, 2026 | $49.84 | $49.84 | $49.84 | $49.84 | $49.84 | 920.00 |
| July 17, 2026 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 786.00 |
| July 17, 2026 | $49.92 | $49.92 | $49.92 | $49.92 | $49.92 | 446.00 |
| July 17, 2026 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 767.00 |
| July 17, 2026 | $49.92 | $49.92 | $49.92 | $49.92 | $49.92 | 670.00 |
| July 17, 2026 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 764.00 |
| July 17, 2026 | $49.95 | $49.97 | $49.95 | $49.97 | $49.97 | 2.92K |
| July 17, 2026 | $49.94 | $49.94 | $49.93 | $49.93 | $49.93 | 896.00 |
| July 17, 2026 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 2.70K |
| July 17, 2026 | $50.00 | $50.00 | $49.99 | $49.99 | $49.99 | 1.07K |
| July 17, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 276.00 |
| July 17, 2026 | $50.00 | $50.00 | $49.96 | $49.97 | $49.97 | 3.47K |
| July 17, 2026 | $50.05 | $50.05 | $50.04 | $50.05 | $50.05 | 1.02K |
| July 17, 2026 | $50.04 | $50.05 | $50.04 | $50.04 | $50.04 | 0.79 |
| July 17, 2026 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 72.21 |
| July 17, 2026 | $50.08 | $50.08 | $50.03 | $50.03 | $50.03 | 1.26K |
| July 17, 2026 | $50.13 | $50.13 | $50.08 | $50.08 | $50.08 | 2.86K |
| July 17, 2026 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 197.00 |
| July 17, 2026 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 221.00 |
| July 17, 2026 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 505.00 |
| July 17, 2026 | $50.14 | $50.21 | $50.11 | $50.11 | $50.11 | 2.21 |
| July 17, 2026 | $50.16 | $50.22 | $50.13 | $50.14 | $50.14 | 639.00 |
| July 17, 2026 | $50.23 | $50.23 | $50.20 | $50.20 | $50.20 | 1.72K |
| July 17, 2026 | $50.25 | $50.26 | $50.24 | $50.26 | $50.26 | 38.21 |
| July 17, 2026 | $50.23 | $50.25 | $50.22 | $50.25 | $50.25 | 482.79 |
| July 17, 2026 | $50.26 | $50.26 | $50.23 | $50.23 | $50.23 | 1.15K |
| July 17, 2026 | $50.25 | $50.27 | $50.25 | $50.27 | $50.27 | 479.00 |