Zurn Elkay Water Solutions Corporation
ZWS · NYSE
Market closed$47.73$-0.650000 (-1.34%)After hours $47.17 · -1.17%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 1.37K |
| July 17, 2026 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 1.46K |
| July 17, 2026 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 1.30K |
| July 17, 2026 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 162.00 |
| July 17, 2026 | $47.73 | $47.73 | $47.72 | $47.72 | $47.72 | 130.00 |
| July 17, 2026 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 150.00 |
| July 17, 2026 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 686.00 |
| July 17, 2026 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 291.52K |
| July 17, 2026 | $47.74 | $47.78 | $47.72 | $47.77 | $47.77 | 20.40K |
| July 17, 2026 | $47.71 | $47.78 | $47.71 | $47.73 | $47.73 | 14.73K |
| July 17, 2026 | $47.67 | $47.74 | $47.66 | $47.71 | $47.71 | 8.63K |
| July 17, 2026 | $47.64 | $47.64 | $47.62 | $47.62 | $47.62 | 5.14K |
| July 17, 2026 | $47.67 | $47.67 | $47.62 | $47.65 | $47.65 | 1.24K |
| July 17, 2026 | $47.69 | $47.69 | $47.65 | $47.65 | $47.65 | 1.61K |
| July 17, 2026 | $47.71 | $47.71 | $47.68 | $47.69 | $47.69 | 2.39K |
| July 17, 2026 | $47.71 | $47.72 | $47.71 | $47.71 | $47.71 | 906.00 |
| July 17, 2026 | $47.72 | $47.78 | $47.72 | $47.74 | $47.74 | 3.58K |
| July 17, 2026 | $47.79 | $47.79 | $47.78 | $47.79 | $47.79 | 1.92K |
| July 17, 2026 | $47.81 | $47.82 | $47.79 | $47.79 | $47.79 | 2.49K |
| July 17, 2026 | $47.80 | $47.82 | $47.80 | $47.81 | $47.81 | 5.04K |
| July 17, 2026 | $47.80 | $47.81 | $47.80 | $47.80 | $47.80 | 1.14K |
| July 17, 2026 | $47.83 | $47.83 | $47.80 | $47.80 | $47.80 | 2.74K |
| July 17, 2026 | $47.82 | $47.83 | $47.82 | $47.83 | $47.83 | 1.68K |
| July 17, 2026 | $47.83 | $47.83 | $47.82 | $47.83 | $47.83 | 7.38K |
| July 17, 2026 | $47.83 | $47.84 | $47.81 | $47.84 | $47.84 | 1.40K |
| July 17, 2026 | $47.83 | $47.84 | $47.81 | $47.81 | $47.81 | 1.48K |
| July 17, 2026 | $47.81 | $47.84 | $47.81 | $47.84 | $47.84 | 1.77K |
| July 17, 2026 | $47.82 | $47.82 | $47.81 | $47.82 | $47.82 | 725.00 |
| July 17, 2026 | $47.82 | $47.82 | $47.80 | $47.81 | $47.81 | 2.57K |
| July 17, 2026 | $47.83 | $47.83 | $47.82 | $47.82 | $47.82 | 337.44 |
| July 17, 2026 | $47.79 | $47.83 | $47.79 | $47.83 | $47.83 | 2.91K |
| July 17, 2026 | $47.79 | $47.80 | $47.78 | $47.79 | $47.79 | 5.53K |
| July 17, 2026 | $47.76 | $47.81 | $47.76 | $47.81 | $47.81 | 1.24K |
| July 17, 2026 | $47.77 | $47.77 | $47.76 | $47.76 | $47.76 | 407.00 |
| July 17, 2026 | $47.78 | $47.78 | $47.77 | $47.77 | $47.77 | 2.60K |
| July 17, 2026 | $47.76 | $47.77 | $47.76 | $47.77 | $47.77 | — |
| July 17, 2026 | $47.74 | $47.76 | $47.73 | $47.76 | $47.76 | 3.30K |
| July 17, 2026 | $47.72 | $47.73 | $47.71 | $47.73 | $47.73 | 2.86K |
| July 17, 2026 | $47.72 | $47.73 | $47.72 | $47.72 | $47.72 | 711.00 |
| July 17, 2026 | $47.72 | $47.74 | $47.72 | $47.72 | $47.72 | 815.89 |
| July 17, 2026 | $47.70 | $47.72 | $47.70 | $47.72 | $47.72 | 1.39K |
| July 17, 2026 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 376.00 |
| July 17, 2026 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 1.20K |
| July 17, 2026 | $47.71 | $47.71 | $47.66 | $47.66 | $47.66 | 3.93K |
| July 17, 2026 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 84.00 |
| July 17, 2026 | $47.70 | $47.71 | $47.70 | $47.71 | $47.71 | 2.37K |
| July 17, 2026 | $47.73 | $47.75 | $47.72 | $47.72 | $47.72 | 3.92K |
| July 17, 2026 | $47.74 | $47.75 | $47.73 | $47.73 | $47.73 | 4.17K |
| July 17, 2026 | $47.74 | $47.74 | $47.73 | $47.74 | $47.74 | 625.00 |
| July 17, 2026 | $47.76 | $47.77 | $47.73 | $47.73 | $47.73 | 4.91K |
| July 17, 2026 | $47.72 | $47.76 | $47.72 | $47.72 | $47.72 | 609.00 |
| July 17, 2026 | $47.68 | $47.72 | $47.68 | $47.72 | $47.72 | 1.70K |
| July 17, 2026 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | 723.00 |
| July 17, 2026 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | 278.00 |
| July 17, 2026 | $47.68 | $47.68 | $47.67 | $47.67 | $47.67 | 2.82K |
| July 17, 2026 | $47.62 | $47.67 | $47.58 | $47.67 | $47.67 | 2.91K |
| July 17, 2026 | $47.58 | $47.62 | $47.58 | $47.62 | $47.62 | 2.37K |
| July 17, 2026 | $47.59 | $47.59 | $47.56 | $47.58 | $47.58 | 2.39K |
| July 17, 2026 | $47.60 | $47.61 | $47.59 | $47.61 | $47.61 | 1.41K |
| July 17, 2026 | $47.59 | $47.59 | $47.56 | $47.56 | $47.56 | 1.17K |
| July 17, 2026 | $47.57 | $47.59 | $47.57 | $47.59 | $47.59 | 666.00 |
| July 17, 2026 | $47.57 | $47.58 | $47.57 | $47.57 | $47.57 | 616.00 |
| July 17, 2026 | $47.67 | $47.67 | $47.57 | $47.57 | $47.57 | 1.78K |
| July 17, 2026 | $47.67 | $47.68 | $47.67 | $47.68 | $47.68 | 1.16K |
| July 17, 2026 | $47.63 | $47.67 | $47.63 | $47.67 | $47.67 | 2.30K |
| July 17, 2026 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 395.00 |
| July 17, 2026 | $47.63 | $47.64 | $47.63 | $47.63 | $47.63 | 299.00 |
| July 17, 2026 | $47.70 | $47.70 | $47.64 | $47.64 | $47.64 | 2.04K |
| July 17, 2026 | $47.75 | $47.75 | $47.73 | $47.73 | $47.73 | 1.61K |
| July 17, 2026 | $47.74 | $47.75 | $47.74 | $47.75 | $47.75 | 36.00 |
| July 17, 2026 | $47.76 | $47.76 | $47.73 | $47.74 | $47.74 | 2.04K |
| July 17, 2026 | $47.78 | $47.78 | $47.76 | $47.78 | $47.78 | 1.08K |
| July 17, 2026 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 1.46K |
| July 17, 2026 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 572.24 |
| July 17, 2026 | $47.75 | $47.77 | $47.75 | $47.75 | $47.75 | 441.76 |
| July 17, 2026 | $47.74 | $47.77 | $47.74 | $47.77 | $47.77 | 1.02K |
| July 17, 2026 | $47.75 | $47.77 | $47.75 | $47.75 | $47.75 | 947.00 |
| July 17, 2026 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 1.10K |
| July 17, 2026 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 58.00 |
| July 17, 2026 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 506.00 |
| July 17, 2026 | $47.75 | $47.75 | $47.73 | $47.73 | $47.73 | 998.00 |
| July 17, 2026 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 60.00 |
| July 17, 2026 | $47.75 | $47.77 | $47.75 | $47.77 | $47.77 | 201.00 |
| July 17, 2026 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 519.00 |
| July 17, 2026 | $47.78 | $47.78 | $47.74 | $47.75 | $47.75 | 317.00 |
| July 17, 2026 | $47.80 | $47.80 | $47.75 | $47.78 | $47.78 | 3.04K |
| July 17, 2026 | $47.82 | $47.84 | $47.82 | $47.82 | $47.82 | 200.00 |
| July 17, 2026 | $47.82 | $47.84 | $47.82 | $47.82 | $47.82 | 173.00 |
| July 17, 2026 | $47.82 | $47.83 | $47.82 | $47.82 | $47.82 | 638.00 |
| July 17, 2026 | $47.81 | $47.85 | $47.80 | $47.85 | $47.85 | 4.07K |
| July 17, 2026 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 628.00 |
| July 17, 2026 | $47.78 | $47.83 | $47.78 | $47.83 | $47.83 | 1.99K |
| July 17, 2026 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 309.00 |
| July 17, 2026 | $47.79 | $47.79 | $47.76 | $47.78 | $47.78 | 599.00 |
| July 17, 2026 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 50.00 |
| July 17, 2026 | $47.80 | $47.80 | $47.78 | $47.78 | $47.78 | 256.00 |
| July 17, 2026 | $47.82 | $47.82 | $47.80 | $47.80 | $47.80 | 3.26K |
| July 17, 2026 | $47.76 | $47.83 | $47.76 | $47.82 | $47.82 | 1.44K |
| July 17, 2026 | $47.79 | $47.79 | $47.75 | $47.76 | $47.76 | 321.00 |
| July 17, 2026 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 683.00 |
| July 17, 2026 | $47.81 | $47.81 | $47.76 | $47.76 | $47.76 | 2.22K |
| July 17, 2026 | $47.84 | $47.84 | $47.79 | $47.81 | $47.81 | 131.00 |
| July 17, 2026 | $47.84 | $47.84 | $47.81 | $47.81 | $47.81 | 3.15K |
| July 17, 2026 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 102.00 |
| July 17, 2026 | $47.82 | $47.86 | $47.82 | $47.82 | $47.82 | 843.00 |
| July 17, 2026 | $47.84 | $47.84 | $47.82 | $47.82 | $47.82 | 861.00 |
| July 17, 2026 | $47.83 | $47.84 | $47.81 | $47.81 | $47.81 | 634.86 |
| July 17, 2026 | $47.84 | $47.84 | $47.81 | $47.82 | $47.82 | 999.14 |
| July 17, 2026 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 543.00 |
| July 17, 2026 | $47.85 | $47.85 | $47.83 | $47.84 | $47.84 | 151.85 |
| July 17, 2026 | $47.91 | $47.91 | $47.83 | $47.85 | $47.85 | 1.43K |
| July 17, 2026 | $47.87 | $47.91 | $47.87 | $47.87 | $47.87 | 683.00 |
| July 17, 2026 | $47.91 | $47.91 | $47.87 | $47.87 | $47.87 | 1.47K |
| July 17, 2026 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 162.00 |
| July 17, 2026 | $47.95 | $47.95 | $47.91 | $47.91 | $47.91 | 2.36K |
| July 17, 2026 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 88.00 |
| July 17, 2026 | $47.94 | $47.95 | $47.94 | $47.95 | $47.95 | 332.00 |
| July 17, 2026 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 371.00 |
| July 17, 2026 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 1.01K |
| July 17, 2026 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 132.00 |
| July 17, 2026 | $47.93 | $47.94 | $47.93 | $47.94 | $47.94 | 849.00 |
| July 17, 2026 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 245.00 |
| July 17, 2026 | $47.96 | $47.96 | $47.91 | $47.96 | $47.96 | 1.10K |
| July 17, 2026 | $47.98 | $47.98 | $47.96 | $47.96 | $47.96 | 1.81K |
| July 17, 2026 | $47.97 | $47.99 | $47.97 | $47.98 | $47.98 | 667.00 |
| July 17, 2026 | $47.96 | $47.96 | $47.95 | $47.95 | $47.95 | 596.00 |
| July 17, 2026 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | — |
| July 17, 2026 | $47.96 | $47.97 | $47.95 | $47.96 | $47.96 | 936.00 |
| July 17, 2026 | $47.95 | $47.96 | $47.95 | $47.96 | $47.96 | 6.00 |
| July 17, 2026 | $47.96 | $47.96 | $47.95 | $47.95 | $47.95 | 335.00 |
| July 17, 2026 | $48.00 | $48.00 | $47.96 | $47.98 | $47.98 | 2.41K |
| July 17, 2026 | $48.01 | $48.01 | $47.99 | $47.99 | $47.99 | 989.00 |
| July 17, 2026 | $48.02 | $48.02 | $48.01 | $48.01 | $48.01 | 653.00 |
| July 17, 2026 | $48.01 | $48.03 | $48.01 | $48.03 | $48.03 | — |
| July 17, 2026 | $48.00 | $48.04 | $48.00 | $48.01 | $48.01 | 4.19K |
| July 17, 2026 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 270.54 |
| July 17, 2026 | $48.07 | $48.07 | $48.05 | $48.05 | $48.05 | 2.10K |
| July 17, 2026 | $48.09 | $48.09 | $48.07 | $48.07 | $48.07 | 102.00 |
| July 17, 2026 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 59.00 |
| July 17, 2026 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 405.00 |
| July 17, 2026 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 99.54 |
| July 17, 2026 | $48.10 | $48.10 | $48.09 | $48.09 | $48.09 | 1.42K |
| July 17, 2026 | $48.07 | $48.11 | $48.07 | $48.11 | $48.11 | 1.26K |
| July 17, 2026 | $48.08 | $48.08 | $48.07 | $48.07 | $48.07 | 140.00 |
| July 17, 2026 | $48.06 | $48.08 | $48.06 | $48.08 | $48.08 | 78.40 |
| July 17, 2026 | $48.07 | $48.08 | $48.07 | $48.08 | $48.08 | 1.31K |
| July 17, 2026 | $48.04 | $48.06 | $48.04 | $48.05 | $48.05 | 527.00 |
| July 17, 2026 | $48.07 | $48.07 | $48.05 | $48.05 | $48.05 | 1.10K |
| July 17, 2026 | $48.09 | $48.09 | $48.08 | $48.08 | $48.08 | 413.00 |
| July 17, 2026 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 82.00 |
| July 17, 2026 | $48.08 | $48.09 | $48.07 | $48.07 | $48.07 | 461.00 |
| July 17, 2026 | $48.09 | $48.10 | $48.08 | $48.09 | $48.09 | 1.68K |
| July 17, 2026 | $48.09 | $48.09 | $48.08 | $48.08 | $48.08 | 1.07K |
| July 17, 2026 | $48.07 | $48.09 | $48.07 | $48.09 | $48.09 | 790.00 |
| July 17, 2026 | $48.09 | $48.09 | $48.07 | $48.07 | $48.07 | 79.00 |
| July 17, 2026 | $48.10 | $48.10 | $48.08 | $48.09 | $48.09 | 2.00K |
| July 17, 2026 | $48.12 | $48.12 | $48.10 | $48.10 | $48.10 | 311.00 |
| July 17, 2026 | $48.12 | $48.12 | $48.10 | $48.10 | $48.10 | 372.00 |
| July 17, 2026 | $48.12 | $48.12 | $48.12 | $48.12 | $48.12 | — |
| July 17, 2026 | $48.13 | $48.13 | $48.12 | $48.12 | $48.12 | 605.00 |
| July 17, 2026 | $48.14 | $48.14 | $48.13 | $48.13 | $48.13 | 926.00 |
| July 17, 2026 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 603.00 |
| July 17, 2026 | $48.16 | $48.16 | $48.14 | $48.15 | $48.15 | 793.00 |
| July 17, 2026 | $48.16 | $48.17 | $48.16 | $48.17 | $48.17 | 1.11K |
| July 17, 2026 | $48.17 | $48.17 | $48.15 | $48.16 | $48.16 | 2.05K |
| July 17, 2026 | $48.17 | $48.18 | $48.17 | $48.18 | $48.18 | 445.00 |
| July 17, 2026 | $48.16 | $48.17 | $48.15 | $48.17 | $48.17 | 684.00 |
| July 17, 2026 | $48.18 | $48.19 | $48.16 | $48.16 | $48.16 | 1.31K |
| July 17, 2026 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 60.00 |
| July 17, 2026 | $48.20 | $48.20 | $48.18 | $48.19 | $48.19 | 536.00 |
| July 17, 2026 | $48.18 | $48.18 | $48.17 | $48.18 | $48.18 | 615.00 |
| July 17, 2026 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 146.00 |
| July 17, 2026 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 3.00 |
| July 17, 2026 | $48.17 | $48.17 | $48.16 | $48.17 | $48.17 | 273.00 |
| July 17, 2026 | $48.17 | $48.17 | $48.15 | $48.17 | $48.17 | 193.00 |
| July 17, 2026 | $48.21 | $48.21 | $48.17 | $48.17 | $48.17 | 3.21K |
| July 17, 2026 | $48.18 | $48.21 | $48.18 | $48.21 | $48.21 | 382.00 |
| July 17, 2026 | $48.18 | $48.18 | $48.17 | $48.17 | $48.17 | 950.00 |
| July 17, 2026 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 45.00 |
| July 17, 2026 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 748.00 |
| July 17, 2026 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 351.00 |
| July 17, 2026 | $48.10 | $48.15 | $48.10 | $48.11 | $48.11 | 1.36K |
| July 17, 2026 | $48.07 | $48.10 | $48.07 | $48.10 | $48.10 | 1.01K |
| July 17, 2026 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 1.13K |
| July 17, 2026 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 134.00 |
| July 17, 2026 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 213.11 |
| July 17, 2026 | $48.05 | $48.06 | $48.05 | $48.05 | $48.05 | 365.89 |
| July 17, 2026 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 374.00 |
| July 17, 2026 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | — |
| July 17, 2026 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 570.00 |
| July 17, 2026 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 436.00 |
| July 17, 2026 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 100.00 |
| July 17, 2026 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 1.32K |
| July 17, 2026 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 647.00 |
| July 17, 2026 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 1.53K |
| July 17, 2026 | $48.06 | $48.07 | $48.06 | $48.07 | $48.07 | 363.00 |
| July 17, 2026 | $48.06 | $48.06 | $48.06 | $48.06 | $48.06 | 755.00 |
| July 17, 2026 | $48.08 | $48.08 | $48.08 | $48.08 | $48.08 | 151.00 |
| July 17, 2026 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 144.00 |
| July 17, 2026 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 856.00 |
| July 17, 2026 | $48.02 | $48.07 | $48.02 | $48.07 | $48.07 | 2.55K |
| July 17, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 423.00 |
| July 17, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 173.00 |
| July 17, 2026 | $47.99 | $48.00 | $47.99 | $48.00 | $48.00 | 1.23K |
| July 17, 2026 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 674.00 |
| July 17, 2026 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 541.00 |
| July 17, 2026 | $47.93 | $47.95 | $47.93 | $47.95 | $47.95 | 1.69K |
| July 17, 2026 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 2.00 |
| July 17, 2026 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 592.00 |
| July 17, 2026 | $47.92 | $47.92 | $47.92 | $47.92 | $47.92 | 7.00 |
| July 17, 2026 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | — |
| July 17, 2026 | $47.94 | $47.94 | $47.92 | $47.94 | $47.94 | 1.97K |
| July 17, 2026 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 1.91K |
| July 17, 2026 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 625.00 |
| July 17, 2026 | $47.96 | $47.96 | $47.95 | $47.95 | $47.95 | 889.00 |
| July 17, 2026 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 98.00 |
| July 17, 2026 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 1.70K |
| July 17, 2026 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 894.00 |
| July 17, 2026 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 1.19K |
| July 17, 2026 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 758.00 |
| July 17, 2026 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 254.00 |
| July 17, 2026 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 784.00 |
| July 17, 2026 | $47.97 | $47.97 | $47.95 | $47.95 | $47.95 | 1.78K |
| July 17, 2026 | $48.01 | $48.01 | $47.98 | $47.98 | $47.98 | 1.45K |
| July 17, 2026 | $48.00 | $48.00 | $47.99 | $47.99 | $47.99 | 581.00 |
| July 17, 2026 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 1.46K |
| July 17, 2026 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 414.00 |
| July 17, 2026 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 303.00 |
| July 17, 2026 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 325.00 |
| July 17, 2026 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 272.00 |
| July 17, 2026 | $48.06 | $48.06 | $48.06 | $48.06 | $48.06 | 248.00 |
| July 17, 2026 | $48.06 | $48.06 | $48.06 | $48.06 | $48.06 | 430.00 |
| July 17, 2026 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 351.00 |
| July 17, 2026 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 142.00 |
| July 17, 2026 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 768.00 |
| July 17, 2026 | $48.08 | $48.08 | $48.07 | $48.07 | $48.07 | 234.00 |
| July 17, 2026 | $48.12 | $48.12 | $48.12 | $48.12 | $48.12 | 1.00 |
| July 17, 2026 | $48.12 | $48.12 | $48.11 | $48.11 | $48.11 | 1.65K |
| July 17, 2026 | $48.09 | $48.13 | $48.09 | $48.13 | $48.13 | 869.00 |
| July 17, 2026 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | — |
| July 17, 2026 | $48.06 | $48.06 | $48.06 | $48.06 | $48.06 | 593.00 |
| July 17, 2026 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 1.88K |
| July 17, 2026 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 223.00 |
| July 17, 2026 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 421.00 |
| July 17, 2026 | $48.07 | $48.07 | $48.04 | $48.04 | $48.04 | 2.92K |
| July 17, 2026 | $48.07 | $48.07 | $48.03 | $48.07 | $48.07 | 2.40K |
| July 17, 2026 | $48.15 | $48.15 | $48.10 | $48.12 | $48.12 | 5.83K |
| July 17, 2026 | $48.17 | $48.20 | $48.15 | $48.15 | $48.15 | 353.00 |
| July 17, 2026 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 41.00 |
| July 17, 2026 | $48.14 | $48.17 | $48.14 | $48.17 | $48.17 | 1.61K |
| July 17, 2026 | $48.17 | $48.17 | $48.14 | $48.14 | $48.14 | 1.20K |
| July 17, 2026 | $48.18 | $48.20 | $48.18 | $48.20 | $48.20 | 618.00 |
| July 17, 2026 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 857.00 |
| July 17, 2026 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 710.00 |
| July 17, 2026 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 656.00 |
| July 17, 2026 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 1.00 |
| July 17, 2026 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 219.00 |
| July 17, 2026 | $48.13 | $48.13 | $48.12 | $48.12 | $48.12 | 310.00 |
| July 17, 2026 | $48.15 | $48.16 | $48.15 | $48.16 | $48.16 | 1.34K |
| July 17, 2026 | $48.27 | $48.27 | $48.17 | $48.17 | $48.17 | 740.00 |
| July 17, 2026 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 1.46K |
| July 17, 2026 | $48.17 | $48.23 | $48.17 | $48.23 | $48.23 | 564.00 |
| July 17, 2026 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 259.00 |
| July 17, 2026 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 442.00 |
| July 17, 2026 | $48.35 | $48.35 | $48.24 | $48.24 | $48.24 | 1.58K |
| July 17, 2026 | $48.38 | $48.63 | $48.35 | $48.55 | $48.55 | 18.66K |
| July 17, 2026 | $48.34 | $48.34 | $48.31 | $48.33 | $48.33 | 8.75K |
| July 17, 2026 | $48.36 | $48.37 | $48.35 | $48.35 | $48.35 | 3.64K |
| July 17, 2026 | $48.21 | $48.35 | $48.21 | $48.35 | $48.35 | 2.79K |
| July 17, 2026 | $48.13 | $48.20 | $48.13 | $48.20 | $48.20 | 1.97K |
| July 17, 2026 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 344.00 |
| July 17, 2026 | $48.10 | $48.15 | $48.10 | $48.15 | $48.15 | 3.95K |
| July 17, 2026 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 767.00 |
| July 17, 2026 | $48.03 | $48.10 | $48.03 | $48.10 | $48.10 | 430.00 |
| July 17, 2026 | $47.98 | $48.03 | $47.98 | $48.03 | $48.03 | 711.00 |
| July 17, 2026 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 1.02K |
| July 17, 2026 | $48.02 | $48.02 | $48.01 | $48.01 | $48.01 | 477.00 |
| July 17, 2026 | $48.09 | $48.09 | $48.08 | $48.08 | $48.08 | 711.00 |
| July 17, 2026 | $48.12 | $48.12 | $48.12 | $48.12 | $48.12 | 555.00 |
| July 17, 2026 | $48.16 | $48.16 | $48.14 | $48.14 | $48.14 | 857.00 |
| July 17, 2026 | $48.09 | $48.13 | $48.09 | $48.13 | $48.13 | 20.76 |
| July 17, 2026 | $48.15 | $48.15 | $48.12 | $48.13 | $48.13 | 1.81K |
| July 17, 2026 | $48.11 | $48.11 | $48.09 | $48.09 | $48.09 | 246.76 |
| July 17, 2026 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 707.00 |
| July 17, 2026 | $48.13 | $48.14 | $48.09 | $48.11 | $48.11 | 3.42K |
| July 17, 2026 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 100.00 |
| July 17, 2026 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 1.04K |
| July 17, 2026 | $48.15 | $48.15 | $48.14 | $48.14 | $48.14 | 182.00 |
| July 17, 2026 | $48.14 | $48.15 | $48.14 | $48.15 | $48.15 | 501.00 |
| July 17, 2026 | $48.12 | $48.13 | $48.12 | $48.13 | $48.13 | 503.00 |
| July 17, 2026 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 50.00 |
| July 17, 2026 | $48.13 | $48.13 | $48.09 | $48.09 | $48.09 | 2.40K |
| July 17, 2026 | $48.17 | $48.17 | $48.13 | $48.13 | $48.13 | 946.00 |
| July 17, 2026 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 12.00 |
| July 17, 2026 | $48.23 | $48.23 | $48.22 | $48.22 | $48.22 | 1.95K |
| July 17, 2026 | $48.23 | $48.24 | $48.23 | $48.24 | $48.24 | 654.00 |
| July 17, 2026 | $48.16 | $48.54 | $48.16 | $48.33 | $48.33 | 8.60K |
| July 17, 2026 | $48.14 | $48.15 | $48.12 | $48.12 | $48.12 | 433.00 |
| July 17, 2026 | $48.14 | $48.14 | $48.13 | $48.13 | $48.13 | 1.88K |
| July 17, 2026 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 713.00 |