United Bankshares, Inc.
UBSI · NASDAQ
Market closed$47.58$-0.640000 (-1.33%)After hours $47.58 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 187.00 |
| July 17, 2026 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 545.00 |
| July 17, 2026 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 207.58K |
| July 17, 2026 | $47.60 | $47.60 | $47.57 | $47.58 | $47.58 | 40.45K |
| July 17, 2026 | $47.60 | $47.63 | $47.58 | $47.60 | $47.60 | 30.11K |
| July 17, 2026 | $47.65 | $47.66 | $47.60 | $47.61 | $47.61 | 14.84K |
| July 17, 2026 | $47.57 | $47.65 | $47.57 | $47.65 | $47.65 | 13.17K |
| July 17, 2026 | $47.61 | $47.64 | $47.56 | $47.56 | $47.56 | 19.50K |
| July 17, 2026 | $47.55 | $47.60 | $47.55 | $47.60 | $47.60 | 9.81K |
| July 17, 2026 | $47.61 | $47.61 | $47.54 | $47.54 | $47.54 | 8.40K |
| July 17, 2026 | $47.61 | $47.61 | $47.59 | $47.61 | $47.61 | 5.36K |
| July 17, 2026 | $47.61 | $47.63 | $47.60 | $47.61 | $47.61 | 5.86K |
| July 17, 2026 | $47.55 | $47.62 | $47.55 | $47.61 | $47.61 | 7.79K |
| July 17, 2026 | $47.56 | $47.56 | $47.53 | $47.53 | $47.53 | 3.23K |
| July 17, 2026 | $47.51 | $47.53 | $47.51 | $47.53 | $47.53 | 2.86K |
| July 17, 2026 | $47.46 | $47.50 | $47.46 | $47.50 | $47.50 | 2.18K |
| July 17, 2026 | $47.46 | $47.48 | $47.45 | $47.45 | $47.45 | 5.73K |
| July 17, 2026 | $47.47 | $47.47 | $47.43 | $47.45 | $47.45 | 10.74K |
| July 17, 2026 | $47.44 | $47.46 | $47.44 | $47.46 | $47.46 | 3.72K |
| July 17, 2026 | $47.45 | $47.45 | $47.44 | $47.44 | $47.44 | 1.38K |
| July 17, 2026 | $47.45 | $47.46 | $47.45 | $47.46 | $47.46 | 1.99K |
| July 17, 2026 | $47.43 | $47.46 | $47.42 | $47.46 | $47.46 | 3.77K |
| July 17, 2026 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 2.25K |
| July 17, 2026 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 1.29K |
| July 17, 2026 | $47.39 | $47.40 | $47.39 | $47.39 | $47.39 | 1.74K |
| July 17, 2026 | $47.40 | $47.42 | $47.40 | $47.40 | $47.40 | 3.30K |
| July 17, 2026 | $47.38 | $47.40 | $47.38 | $47.40 | $47.40 | 101.00 |
| July 17, 2026 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 2.99K |
| July 17, 2026 | $47.32 | $47.36 | $47.32 | $47.36 | $47.36 | 4.47K |
| July 17, 2026 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 5.38K |
| July 17, 2026 | $47.33 | $47.33 | $47.32 | $47.32 | $47.32 | 2.94K |
| July 17, 2026 | $47.31 | $47.33 | $47.31 | $47.33 | $47.33 | 1.79K |
| July 17, 2026 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 2.97K |
| July 17, 2026 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 4.84K |
| July 17, 2026 | $47.32 | $47.33 | $47.32 | $47.33 | $47.33 | 2.36K |
| July 17, 2026 | $47.31 | $47.32 | $47.31 | $47.32 | $47.32 | 4.47K |
| July 17, 2026 | $47.31 | $47.31 | $47.27 | $47.31 | $47.31 | 636.00 |
| July 17, 2026 | $47.25 | $47.26 | $47.25 | $47.26 | $47.26 | 3.78K |
| July 17, 2026 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 980.00 |
| July 17, 2026 | $47.27 | $47.27 | $47.27 | $47.27 | $47.27 | 254.97 |
| July 17, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 1.99K |
| July 17, 2026 | $47.25 | $47.25 | $47.24 | $47.24 | $47.24 | 1.57K |
| July 17, 2026 | $47.27 | $47.27 | $47.26 | $47.26 | $47.26 | 2.67K |
| July 17, 2026 | $47.28 | $47.29 | $47.28 | $47.29 | $47.29 | 1.77K |
| July 17, 2026 | $47.28 | $47.29 | $47.28 | $47.28 | $47.28 | 3.50K |
| July 17, 2026 | $47.25 | $47.27 | $47.25 | $47.27 | $47.27 | 1.64K |
| July 17, 2026 | $47.22 | $47.24 | $47.22 | $47.24 | $47.24 | 978.00 |
| July 17, 2026 | $47.25 | $47.25 | $47.23 | $47.23 | $47.23 | 1.94K |
| July 17, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 565.00 |
| July 17, 2026 | $47.28 | $47.29 | $47.28 | $47.28 | $47.28 | 4.31K |
| July 17, 2026 | $47.27 | $47.28 | $47.24 | $47.27 | $47.27 | 571.00 |
| July 17, 2026 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 1.53K |
| July 17, 2026 | $47.24 | $47.24 | $47.23 | $47.23 | $47.23 | 3.09K |
| July 17, 2026 | $47.26 | $47.26 | $47.24 | $47.24 | $47.24 | 2.61K |
| July 17, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 2.07K |
| July 17, 2026 | $47.27 | $47.28 | $47.26 | $47.26 | $47.26 | 1.33K |
| July 17, 2026 | $47.26 | $47.29 | $47.26 | $47.27 | $47.27 | 1.96K |
| July 17, 2026 | $47.24 | $47.26 | $47.24 | $47.26 | $47.26 | 1.13K |
| July 17, 2026 | $47.26 | $47.26 | $47.25 | $47.25 | $47.25 | 2.63K |
| July 17, 2026 | $47.28 | $47.28 | $47.27 | $47.28 | $47.28 | 339.18 |
| July 17, 2026 | $47.28 | $47.29 | $47.28 | $47.29 | $47.29 | 4.16K |
| July 17, 2026 | $47.23 | $47.28 | $47.23 | $47.28 | $47.28 | 1.28K |
| July 17, 2026 | $47.26 | $47.26 | $47.24 | $47.24 | $47.24 | 2.82K |
| July 17, 2026 | $47.27 | $47.27 | $47.27 | $47.27 | $47.27 | 2.35K |
| July 17, 2026 | $47.27 | $47.28 | $47.26 | $47.26 | $47.26 | 475.15 |
| July 17, 2026 | $47.29 | $47.29 | $47.28 | $47.28 | $47.28 | 1.78K |
| July 17, 2026 | $47.27 | $47.29 | $47.27 | $47.29 | $47.29 | 1.73K |
| July 17, 2026 | $47.27 | $47.27 | $47.27 | $47.27 | $47.27 | 2.15K |
| July 17, 2026 | $47.26 | $47.27 | $47.26 | $47.27 | $47.27 | 2.79K |
| July 17, 2026 | $47.27 | $47.28 | $47.27 | $47.27 | $47.27 | 5.44K |
| July 17, 2026 | $47.28 | $47.29 | $47.27 | $47.28 | $47.28 | 4.65K |
| July 17, 2026 | $47.29 | $47.30 | $47.29 | $47.29 | $47.29 | 696.85 |
| July 17, 2026 | $47.28 | $47.30 | $47.27 | $47.30 | $47.30 | 169.15 |
| July 17, 2026 | $47.27 | $47.27 | $47.27 | $47.27 | $47.27 | 4.47K |
| July 17, 2026 | $47.28 | $47.29 | $47.28 | $47.29 | $47.29 | 3.60K |
| July 17, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 1.02K |
| July 17, 2026 | $47.26 | $47.26 | $47.23 | $47.25 | $47.25 | 3.39K |
| July 17, 2026 | $47.26 | $47.26 | $47.25 | $47.25 | $47.25 | 5.20K |
| July 17, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 230.15 |
| July 17, 2026 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 1.69K |
| July 17, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 1.57K |
| July 17, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 152.00 |
| July 17, 2026 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 2.14K |
| July 17, 2026 | $47.27 | $47.28 | $47.26 | $47.26 | $47.26 | 3.45K |
| July 17, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 1.30K |
| July 17, 2026 | $47.24 | $47.26 | $47.24 | $47.26 | $47.26 | 1.80K |
| July 17, 2026 | $47.23 | $47.24 | $47.23 | $47.24 | $47.24 | — |
| July 17, 2026 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 862.00 |
| July 17, 2026 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 1.12K |
| July 17, 2026 | $47.23 | $47.23 | $47.22 | $47.23 | $47.23 | 2.16K |
| July 17, 2026 | $47.23 | $47.24 | $47.23 | $47.23 | $47.23 | 1.85K |
| July 17, 2026 | $47.25 | $47.25 | $47.23 | $47.23 | $47.23 | 7.27K |
| July 17, 2026 | $47.21 | $47.23 | $47.21 | $47.23 | $47.23 | 1.94K |
| July 17, 2026 | $47.21 | $47.22 | $47.21 | $47.22 | $47.22 | 2.37K |
| July 17, 2026 | $47.19 | $47.21 | $47.19 | $47.21 | $47.21 | 1.36K |
| July 17, 2026 | $47.21 | $47.21 | $47.19 | $47.20 | $47.20 | 8.31K |
| July 17, 2026 | $47.24 | $47.24 | $47.22 | $47.22 | $47.22 | 3.09K |
| July 17, 2026 | $47.24 | $47.24 | $47.23 | $47.23 | $47.23 | 1.47K |
| July 17, 2026 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 823.00 |
| July 17, 2026 | $47.26 | $47.26 | $47.24 | $47.24 | $47.24 | 1.40K |
| July 17, 2026 | $47.27 | $47.27 | $47.26 | $47.26 | $47.26 | 2.00K |
| July 17, 2026 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 1.13K |
| July 17, 2026 | $47.23 | $47.26 | $47.22 | $47.26 | $47.26 | 10.54K |
| July 17, 2026 | $47.22 | $47.23 | $47.22 | $47.23 | $47.23 | 1.01K |
| July 17, 2026 | $47.23 | $47.24 | $47.23 | $47.24 | $47.24 | 815.00 |
| July 17, 2026 | $47.25 | $47.25 | $47.24 | $47.24 | $47.24 | 2.57K |
| July 17, 2026 | $47.24 | $47.24 | $47.23 | $47.23 | $47.23 | 659.00 |
| July 17, 2026 | $47.25 | $47.25 | $47.24 | $47.25 | $47.25 | 3.59K |
| July 17, 2026 | $47.25 | $47.26 | $47.24 | $47.26 | $47.26 | 2.60K |
| July 17, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 827.00 |
| July 17, 2026 | $47.27 | $47.27 | $47.25 | $47.25 | $47.25 | — |
| July 17, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 1.10K |
| July 17, 2026 | $47.25 | $47.25 | $47.23 | $47.24 | $47.24 | 1.64K |
| July 17, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 832.00 |
| July 17, 2026 | $47.24 | $47.25 | $47.24 | $47.25 | $47.25 | 2.50K |
| July 17, 2026 | $47.21 | $47.23 | $47.21 | $47.23 | $47.23 | 1.70K |
| July 17, 2026 | $47.21 | $47.21 | $47.19 | $47.19 | $47.19 | 774.00 |
| July 17, 2026 | $47.17 | $47.19 | $47.17 | $47.19 | $47.19 | 2.81K |
| July 17, 2026 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 486.00 |
| July 17, 2026 | $47.21 | $47.21 | $47.20 | $47.20 | $47.20 | 1.24K |
| July 17, 2026 | $47.21 | $47.23 | $47.19 | $47.20 | $47.20 | 3.89K |
| July 17, 2026 | $47.19 | $47.21 | $47.18 | $47.19 | $47.19 | 5.24K |
| July 17, 2026 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 498.00 |
| July 17, 2026 | $47.18 | $47.19 | $47.18 | $47.19 | $47.19 | 1.56K |
| July 17, 2026 | $47.19 | $47.20 | $47.19 | $47.20 | $47.20 | 1.22K |
| July 17, 2026 | $47.21 | $47.21 | $47.20 | $47.20 | $47.20 | 651.00 |
| July 17, 2026 | $47.24 | $47.24 | $47.21 | $47.21 | $47.21 | 1.89K |
| July 17, 2026 | $47.27 | $47.28 | $47.24 | $47.24 | $47.24 | 4.47K |
| July 17, 2026 | $47.29 | $47.29 | $47.28 | $47.28 | $47.28 | 1.19K |
| July 17, 2026 | $47.30 | $47.30 | $47.28 | $47.28 | $47.28 | 1.42K |
| July 17, 2026 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 382.00 |
| July 17, 2026 | $47.35 | $47.35 | $47.32 | $47.32 | $47.32 | 3.69K |
| July 17, 2026 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 2.34K |
| July 17, 2026 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 892.00 |
| July 17, 2026 | $47.36 | $47.37 | $47.36 | $47.36 | $47.36 | 298.00 |
| July 17, 2026 | $47.41 | $47.41 | $47.36 | $47.36 | $47.36 | 623.00 |
| July 17, 2026 | $47.36 | $47.36 | $47.34 | $47.35 | $47.35 | 5.24K |
| July 17, 2026 | $47.37 | $47.40 | $47.37 | $47.37 | $47.37 | 2.48K |
| July 17, 2026 | $47.36 | $47.37 | $47.36 | $47.36 | $47.36 | 1.96K |
| July 17, 2026 | $47.41 | $47.41 | $47.39 | $47.39 | $47.39 | 2.49K |
| July 17, 2026 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 3.13K |
| July 17, 2026 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 844.00 |
| July 17, 2026 | $47.44 | $47.44 | $47.41 | $47.41 | $47.41 | 3.30K |
| July 17, 2026 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 1.37K |
| July 17, 2026 | $47.44 | $47.44 | $47.43 | $47.43 | $47.43 | 800.00 |
| July 17, 2026 | $47.47 | $47.47 | $47.46 | $47.46 | $47.46 | 1.50K |
| July 17, 2026 | $47.52 | $47.52 | $47.49 | $47.49 | $47.49 | 7.75K |
| July 17, 2026 | $47.51 | $47.52 | $47.51 | $47.52 | $47.52 | 1.28K |
| July 17, 2026 | $47.52 | $47.52 | $47.49 | $47.49 | $47.49 | 2.61K |
| July 17, 2026 | $47.55 | $47.55 | $47.52 | $47.52 | $47.52 | 2.48K |
| July 17, 2026 | $47.56 | $47.56 | $47.55 | $47.56 | $47.56 | 4.89K |
| July 17, 2026 | $47.55 | $47.57 | $47.55 | $47.57 | $47.57 | 1.48K |
| July 17, 2026 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 505.00 |
| July 17, 2026 | $47.54 | $47.54 | $47.53 | $47.54 | $47.54 | 21.39K |
| July 17, 2026 | $47.53 | $47.55 | $47.53 | $47.55 | $47.55 | 2.66K |
| July 17, 2026 | $47.53 | $47.53 | $47.52 | $47.53 | $47.53 | 53.00 |
| July 17, 2026 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 1.57K |
| July 17, 2026 | $47.52 | $47.54 | $47.52 | $47.54 | $47.54 | 103.23 |
| July 17, 2026 | $47.51 | $47.53 | $47.51 | $47.53 | $47.53 | 2.36K |
| July 17, 2026 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 305.00 |
| July 17, 2026 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 1.49K |
| July 17, 2026 | $47.51 | $47.54 | $47.51 | $47.54 | $47.54 | 1.56K |
| July 17, 2026 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 309.00 |
| July 17, 2026 | $47.51 | $47.51 | $47.50 | $47.50 | $47.50 | 1.55K |
| July 17, 2026 | $47.54 | $47.54 | $47.53 | $47.53 | $47.53 | 1.23K |
| July 17, 2026 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 1.50K |
| July 17, 2026 | $47.57 | $47.58 | $47.57 | $47.58 | $47.58 | 2.82K |
| July 17, 2026 | $47.55 | $47.56 | $47.55 | $47.56 | $47.56 | 125.87 |
| July 17, 2026 | $47.53 | $47.55 | $47.53 | $47.55 | $47.55 | 586.13 |
| July 17, 2026 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 1.98K |
| July 17, 2026 | $47.57 | $47.57 | $47.53 | $47.53 | $47.53 | 3.94K |
| July 17, 2026 | $47.57 | $47.57 | $47.55 | $47.56 | $47.56 | 1.87K |
| July 17, 2026 | $47.52 | $47.54 | $47.52 | $47.54 | $47.54 | 1.89K |
| July 17, 2026 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 2.65K |
| July 17, 2026 | $47.52 | $47.53 | $47.50 | $47.53 | $47.53 | 6.96K |
| July 17, 2026 | $47.54 | $47.55 | $47.51 | $47.51 | $47.51 | 1.13 |
| July 17, 2026 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 1.61K |
| July 17, 2026 | $47.53 | $47.54 | $47.53 | $47.54 | $47.54 | 1.20K |
| July 17, 2026 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 2.90K |
| July 17, 2026 | $47.53 | $47.53 | $47.52 | $47.52 | $47.52 | 1.86K |
| July 17, 2026 | $47.54 | $47.54 | $47.50 | $47.51 | $47.51 | 4.12K |
| July 17, 2026 | $47.55 | $47.55 | $47.52 | $47.53 | $47.53 | 7.53K |
| July 17, 2026 | $47.57 | $47.58 | $47.56 | $47.56 | $47.56 | 2.98K |
| July 17, 2026 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 445.00 |
| July 17, 2026 | $47.58 | $47.58 | $47.55 | $47.55 | $47.55 | 2.41K |
| July 17, 2026 | $47.57 | $47.58 | $47.57 | $47.58 | $47.58 | 1.24K |
| July 17, 2026 | $47.56 | $47.56 | $47.55 | $47.56 | $47.56 | 544.00 |
| July 17, 2026 | $47.56 | $47.56 | $47.53 | $47.55 | $47.55 | 3.40K |
| July 17, 2026 | $47.56 | $47.57 | $47.56 | $47.57 | $47.57 | 675.10 |
| July 17, 2026 | $47.56 | $47.56 | $47.55 | $47.56 | $47.56 | 3.55K |
| July 17, 2026 | $47.59 | $47.59 | $47.56 | $47.56 | $47.56 | 1.35K |
| July 17, 2026 | $47.60 | $47.61 | $47.59 | $47.59 | $47.59 | 100.00 |
| July 17, 2026 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 1.03K |
| July 17, 2026 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 518.00 |
| July 17, 2026 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 2.39K |
| July 17, 2026 | $47.55 | $47.57 | $47.55 | $47.57 | $47.57 | 2.84K |
| July 17, 2026 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 930.00 |
| July 17, 2026 | $47.62 | $47.62 | $47.60 | $47.60 | $47.60 | 2.40K |
| July 17, 2026 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 1.14K |
| July 17, 2026 | $47.61 | $47.61 | $47.60 | $47.60 | $47.60 | 2.92K |
| July 17, 2026 | $47.58 | $47.61 | $47.58 | $47.61 | $47.61 | 1.20K |
| July 17, 2026 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | — |
| July 17, 2026 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 683.00 |
| July 17, 2026 | $47.54 | $47.55 | $47.54 | $47.55 | $47.55 | 1.66K |
| July 17, 2026 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 251.00 |
| July 17, 2026 | $47.57 | $47.57 | $47.55 | $47.55 | $47.55 | 3.30K |
| July 17, 2026 | $47.55 | $47.56 | $47.55 | $47.56 | $47.56 | 576.00 |
| July 17, 2026 | $47.53 | $47.54 | $47.53 | $47.54 | $47.54 | 2.41K |
| July 17, 2026 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 669.00 |
| July 17, 2026 | $47.55 | $47.55 | $47.53 | $47.54 | $47.54 | 740.00 |
| July 17, 2026 | $47.52 | $47.55 | $47.52 | $47.55 | $47.55 | 1.73K |
| July 17, 2026 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 3.20K |
| July 17, 2026 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 454.00 |
| July 17, 2026 | $47.48 | $47.48 | $47.47 | $47.47 | $47.47 | 1.23K |
| July 17, 2026 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 1.37K |
| July 17, 2026 | $47.53 | $47.53 | $47.52 | $47.52 | $47.52 | 572.00 |
| July 17, 2026 | $47.49 | $47.51 | $47.49 | $47.51 | $47.51 | 1.26K |
| July 17, 2026 | $47.51 | $47.51 | $47.49 | $47.51 | $47.51 | 7.19K |
| July 17, 2026 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 282.00 |
| July 17, 2026 | $47.52 | $47.52 | $47.51 | $47.52 | $47.52 | 336.00 |
| July 17, 2026 | $47.54 | $47.54 | $47.52 | $47.52 | $47.52 | 2.70K |
| July 17, 2026 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 853.00 |
| July 17, 2026 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 490.00 |
| July 17, 2026 | $47.50 | $47.51 | $47.50 | $47.51 | $47.51 | 4.13K |
| July 17, 2026 | $47.50 | $47.50 | $47.49 | $47.49 | $47.49 | 2.47K |
| July 17, 2026 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 2.04K |
| July 17, 2026 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 1.05K |
| July 17, 2026 | $47.53 | $47.55 | $47.53 | $47.54 | $47.54 | 888.00 |
| July 17, 2026 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 56.00 |
| July 17, 2026 | $47.52 | $47.52 | $47.50 | $47.50 | $47.50 | 3.06K |
| July 17, 2026 | $47.52 | $47.54 | $47.52 | $47.53 | $47.53 | 1.72K |
| July 17, 2026 | $47.54 | $47.54 | $47.53 | $47.53 | $47.53 | 972.00 |
| July 17, 2026 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 2.32K |
| July 17, 2026 | $47.53 | $47.53 | $47.51 | $47.52 | $47.52 | 1.95K |
| July 17, 2026 | $47.51 | $47.52 | $47.50 | $47.52 | $47.52 | 1.03K |
| July 17, 2026 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 1.18K |
| July 17, 2026 | $47.50 | $47.51 | $47.50 | $47.51 | $47.51 | 5.31K |
| July 17, 2026 | $47.47 | $47.47 | $47.47 | $47.47 | $47.47 | 3.05K |
| July 17, 2026 | $47.48 | $47.49 | $47.47 | $47.47 | $47.47 | 2.18K |
| July 17, 2026 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 867.00 |
| July 17, 2026 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 1.43K |
| July 17, 2026 | $47.54 | $47.56 | $47.50 | $47.52 | $47.52 | 7.64K |
| July 17, 2026 | $47.56 | $47.56 | $47.55 | $47.56 | $47.56 | 2.78K |
| July 17, 2026 | $47.57 | $47.57 | $47.56 | $47.56 | $47.56 | 455.00 |
| July 17, 2026 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 5.91K |
| July 17, 2026 | $47.60 | $47.61 | $47.60 | $47.61 | $47.61 | 5.59K |
| July 17, 2026 | $47.60 | $47.60 | $47.59 | $47.59 | $47.59 | 383.00 |
| July 17, 2026 | $47.62 | $47.62 | $47.58 | $47.61 | $47.61 | 2.03K |
| July 17, 2026 | $47.62 | $47.62 | $47.62 | $47.62 | $47.62 | 1.00 |
| July 17, 2026 | $47.62 | $47.62 | $47.61 | $47.61 | $47.61 | 2.55K |
| July 17, 2026 | $47.62 | $47.62 | $47.61 | $47.61 | $47.61 | 202.00 |
| July 17, 2026 | $47.63 | $47.63 | $47.62 | $47.62 | $47.62 | 949.00 |
| July 17, 2026 | $47.65 | $47.65 | $47.64 | $47.64 | $47.64 | 2.03K |
| July 17, 2026 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 368.00 |
| July 17, 2026 | $47.65 | $47.65 | $47.64 | $47.64 | $47.64 | 293.00 |
| July 17, 2026 | $47.65 | $47.65 | $47.64 | $47.64 | $47.64 | 1.84K |
| July 17, 2026 | $47.62 | $47.64 | $47.62 | $47.64 | $47.64 | 1.37K |
| July 17, 2026 | $47.66 | $47.66 | $47.62 | $47.64 | $47.64 | 7.01K |
| July 17, 2026 | $47.64 | $47.65 | $47.64 | $47.65 | $47.65 | 2.29K |
| July 17, 2026 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | — |
| July 17, 2026 | $47.64 | $47.66 | $47.64 | $47.66 | $47.66 | 1.50K |
| July 17, 2026 | $47.64 | $47.64 | $47.62 | $47.62 | $47.62 | 2.09K |
| July 17, 2026 | $47.64 | $47.64 | $47.63 | $47.63 | $47.63 | 3.42K |
| July 17, 2026 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 787.00 |
| July 17, 2026 | $47.62 | $47.63 | $47.62 | $47.63 | $47.63 | 1.74K |
| July 17, 2026 | $47.62 | $47.62 | $47.62 | $47.62 | $47.62 | 1.81K |
| July 17, 2026 | $47.64 | $47.67 | $47.64 | $47.64 | $47.64 | 1.86K |
| July 17, 2026 | $47.62 | $47.62 | $47.62 | $47.62 | $47.62 | 4.07K |
| July 17, 2026 | $47.64 | $47.64 | $47.62 | $47.62 | $47.62 | 3.56K |
| July 17, 2026 | $47.68 | $47.68 | $47.67 | $47.67 | $47.67 | 3.99K |
| July 17, 2026 | $47.72 | $47.72 | $47.65 | $47.69 | $47.69 | 1.58K |
| July 17, 2026 | $47.73 | $47.73 | $47.72 | $47.73 | $47.73 | 3.70K |
| July 17, 2026 | $47.76 | $47.76 | $47.72 | $47.72 | $47.72 | 4.55K |
| July 17, 2026 | $47.77 | $47.77 | $47.76 | $47.76 | $47.76 | 1.48K |
| July 17, 2026 | $47.77 | $47.77 | $47.76 | $47.76 | $47.76 | 163.00 |
| July 17, 2026 | $47.78 | $47.79 | $47.77 | $47.77 | $47.77 | 2.59K |
| July 17, 2026 | $47.78 | $47.78 | $47.75 | $47.75 | $47.75 | 1.69K |
| July 17, 2026 | $47.77 | $47.77 | $47.76 | $47.76 | $47.76 | 5.32K |
| July 17, 2026 | $47.77 | $47.78 | $47.77 | $47.78 | $47.78 | 1.41K |
| July 17, 2026 | $47.79 | $47.79 | $47.78 | $47.78 | $47.78 | 2.81K |
| July 17, 2026 | $47.80 | $47.80 | $47.78 | $47.80 | $47.80 | 4.04K |
| July 17, 2026 | $47.80 | $47.82 | $47.80 | $47.82 | $47.82 | 2.64K |
| July 17, 2026 | $47.79 | $47.79 | $47.78 | $47.78 | $47.78 | 3.42K |
| July 17, 2026 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 100.00 |
| July 17, 2026 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 1.40K |
| July 17, 2026 | $47.81 | $47.81 | $47.80 | $47.80 | $47.80 | 881.00 |
| July 17, 2026 | $47.79 | $47.80 | $47.76 | $47.80 | $47.80 | 3.34K |
| July 17, 2026 | $47.84 | $47.84 | $47.78 | $47.78 | $47.78 | 4.63K |
| July 17, 2026 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 1.99K |
| July 17, 2026 | $47.83 | $47.86 | $47.83 | $47.85 | $47.85 | 2.08K |
| July 17, 2026 | $47.85 | $47.85 | $47.82 | $47.82 | $47.82 | 1.94K |
| July 17, 2026 | $47.84 | $47.84 | $47.83 | $47.83 | $47.83 | 2.01K |
| July 17, 2026 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 1.62K |
| July 17, 2026 | $47.93 | $47.93 | $47.89 | $47.89 | $47.89 | 4.07K |
| July 17, 2026 | $47.95 | $47.95 | $47.93 | $47.93 | $47.93 | 752.00 |
| July 17, 2026 | $47.94 | $47.95 | $47.93 | $47.94 | $47.94 | 2.36K |
| July 17, 2026 | $47.98 | $47.98 | $47.95 | $47.95 | $47.95 | 1.89K |
| July 17, 2026 | $47.98 | $48.01 | $47.98 | $47.99 | $47.99 | 1.48K |
| July 17, 2026 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 1.01K |
| July 17, 2026 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 1.82K |