Boston Omaha Corporation
BOC · NYSE
Market closed$14.14$-0.270000 (-1.87%)After hours $14.14 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 607.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 215.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 704.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 2.51K |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 619.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 14.49K |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 1.89K |
| July 17, 2026 | $14.18 | $14.18 | $14.13 | $14.13 | $14.13 | 2.56K |
| July 17, 2026 | $14.19 | $14.21 | $14.19 | $14.19 | $14.19 | 1.33K |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 3.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 411.00 |
| July 17, 2026 | $14.16 | $14.17 | $14.16 | $14.17 | $14.17 | 1.77K |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 221.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 61.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 241.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 189.00 |
| July 17, 2026 | $14.14 | $14.15 | $14.14 | $14.15 | $14.15 | 657.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 398.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 425.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 69.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 100.00 |
| July 17, 2026 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 366.00 |
| July 17, 2026 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 271.00 |
| July 17, 2026 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 236.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.11 | $14.11 | $14.11 | 1.71K |
| July 17, 2026 | $14.13 | $14.14 | $14.13 | $14.14 | $14.14 | 808.00 |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | — |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | — |
| July 17, 2026 | $14.13 | $14.13 | $14.12 | $14.12 | $14.12 | — |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 819.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.13 | $14.14 | $14.14 | 723.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 325.00 |
| July 17, 2026 | $14.13 | $14.15 | $14.13 | $14.15 | $14.15 | — |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | — |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 49.00 |
| July 17, 2026 | $14.13 | $14.14 | $14.13 | $14.14 | $14.14 | — |
| July 17, 2026 | $14.12 | $14.13 | $14.12 | $14.13 | $14.13 | 1.46K |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 87.00 |
| July 17, 2026 | $14.11 | $14.12 | $14.11 | $14.12 | $14.12 | 344.00 |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 31.00 |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 759.00 |
| July 17, 2026 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 1.13K |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 276.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 7.90 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 482.00 |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | — |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 239.00 |
| July 17, 2026 | $14.13 | $14.14 | $14.13 | $14.14 | $14.14 | — |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | — |
| July 17, 2026 | $14.15 | $14.15 | $14.14 | $14.14 | $14.14 | 96.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 33.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.15 | $14.15 | $14.15 | 28.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | — |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 137.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 826.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 38.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 274.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.18 | $14.18 | $14.18 | 724.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 40.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 193.00 |
| July 17, 2026 | $14.20 | $14.21 | $14.20 | $14.21 | $14.21 | 41.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 87.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 190.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 17.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 157.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 975.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 193.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 128.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 95.69 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 370.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 418.00 |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 559.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 145.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 157.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 333.31 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | — |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | — |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 16.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 111.00 |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 53.00 |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 20.00 |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.15 | $14.16 | $14.16 | 1.97K |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 87.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 907.00 |
| July 17, 2026 | $14.17 | $14.17 | $14.16 | $14.16 | $14.16 | 1.13K |
| July 17, 2026 | $14.18 | $14.18 | $14.17 | $14.17 | $14.17 | 105.00 |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 51.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 21.69 |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 707.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 136.31 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 565.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 14.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 2.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 61.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 449.00 |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 343.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | — |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 136.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 123.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | — |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | — |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 191.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 330.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 574.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 11.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 44.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | — |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 171.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1.10K |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | — |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | — |
| July 17, 2026 | $14.19 | $14.20 | $14.19 | $14.19 | $14.19 | 56.07 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | — |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 151.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 11.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 64.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 486.00 |
| July 17, 2026 | $14.18 | $14.20 | $14.18 | $14.20 | $14.20 | 654.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | — |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 80.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 21.00 |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 595.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.19 | $14.19 | $14.19 | 159.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 413.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | — |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 4.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 123.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | — |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 779.00 |
| July 17, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | — |
| July 17, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 87.00 |
| July 17, 2026 | $14.24 | $14.25 | $14.24 | $14.25 | $14.25 | 32.00 |
| July 17, 2026 | $14.25 | $14.25 | $14.24 | $14.24 | $14.24 | — |
| July 17, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 69.00 |
| July 17, 2026 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 41.00 |
| July 17, 2026 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 7.00 |
| July 17, 2026 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 831.00 |
| July 17, 2026 | $14.22 | $14.24 | $14.22 | $14.22 | $14.22 | 136.00 |
| July 17, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 774.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.22 | $14.22 | $14.22 | 1.35K |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 286.00 |
| July 17, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | — |
| July 17, 2026 | $14.21 | $14.23 | $14.20 | $14.23 | $14.23 | 1.01K |
| July 17, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 296.00 |
| July 17, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 132.00 |
| July 17, 2026 | $14.22 | $14.24 | $14.22 | $14.24 | $14.24 | — |
| July 17, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | — |
| July 17, 2026 | $14.22 | $14.23 | $14.22 | $14.23 | $14.23 | 8.00 |
| July 17, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 10.00 |
| July 17, 2026 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 53.00 |
| July 17, 2026 | $14.25 | $14.25 | $14.22 | $14.22 | $14.22 | 1.57K |
| July 17, 2026 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 178.00 |
| July 17, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 105.00 |
| July 17, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 70.00 |
| July 17, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1.00 |
| July 17, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | — |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 288.00 |
| July 17, 2026 | $14.25 | $14.26 | $14.25 | $14.26 | $14.26 | 93.00 |
| July 17, 2026 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | — |
| July 17, 2026 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 72.00 |
| July 17, 2026 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 104.00 |
| July 17, 2026 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 405.00 |
| July 17, 2026 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 33.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 169.00 |
| July 17, 2026 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 154.93 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 653.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 81.00 |
| July 17, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 632.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | — |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | — |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | — |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 156.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 11.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 496.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 346.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | — |
| July 17, 2026 | $14.24 | $14.24 | $14.23 | $14.23 | $14.23 | 430.00 |
| July 17, 2026 | $14.24 | $14.25 | $14.24 | $14.25 | $14.25 | 243.00 |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 446.00 |
| July 17, 2026 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 20.00 |
| July 17, 2026 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 829.00 |
| July 17, 2026 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 19.00 |
| July 17, 2026 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | — |
| July 17, 2026 | $14.29 | $14.29 | $14.28 | $14.28 | $14.28 | 1.81K |
| July 17, 2026 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | — |
| July 17, 2026 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 459.00 |
| July 17, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | — |
| July 17, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | — |
| July 17, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | — |
| July 17, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | — |
| July 17, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | — |
| July 17, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 275.07 |
| July 17, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | — |
| July 17, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | — |
| July 17, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | — |
| July 17, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 95.00 |
| July 17, 2026 | $14.31 | $14.32 | $14.31 | $14.32 | $14.32 | — |
| July 17, 2026 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | — |
| July 17, 2026 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 19.00 |
| July 17, 2026 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 96.00 |
| July 17, 2026 | $14.34 | $14.34 | $14.33 | $14.33 | $14.33 | — |
| July 17, 2026 | $14.34 | $14.34 | $14.32 | $14.32 | $14.32 | 2.13K |
| July 17, 2026 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 46.00 |
| July 17, 2026 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 56.00 |
| July 17, 2026 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 59.00 |
| July 17, 2026 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 28.00 |
| July 17, 2026 | $14.36 | $14.38 | $14.36 | $14.38 | $14.38 | 307.00 |
| July 17, 2026 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | — |
| July 17, 2026 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 243.00 |
| July 17, 2026 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | — |
| July 17, 2026 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 15.00 |
| July 17, 2026 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 107.00 |
| July 17, 2026 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 556.00 |
| July 17, 2026 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 63.00 |
| July 17, 2026 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 637.00 |
| July 17, 2026 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 266.00 |
| July 17, 2026 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | — |
| July 17, 2026 | $14.40 | $14.43 | $14.40 | $14.41 | $14.41 | 804.00 |
| July 17, 2026 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 114.00 |
| July 17, 2026 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 271.00 |
| July 17, 2026 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 343.00 |
| July 17, 2026 | $14.40 | $14.40 | $14.37 | $14.37 | $14.37 | 688.00 |
| July 17, 2026 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 2.02K |
| July 17, 2026 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 39.00 |
| July 17, 2026 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 137.00 |
| July 17, 2026 | $14.37 | $14.37 | $14.36 | $14.36 | $14.36 | 1.07K |
| July 17, 2026 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 53.00 |
| July 17, 2026 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 3.00 |
| July 17, 2026 | $14.44 | $14.44 | $14.43 | $14.43 | $14.43 | 718.00 |
| July 17, 2026 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 111.00 |
| July 17, 2026 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 14.00 |
| July 17, 2026 | $14.32 | $14.34 | $14.32 | $14.34 | $14.34 | 297.00 |
| July 17, 2026 | $14.31 | $14.33 | $14.31 | $14.32 | $14.32 | 576.00 |
| July 17, 2026 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 15.00 |
| July 17, 2026 | $14.40 | $14.40 | $14.34 | $14.34 | $14.34 | 23.00 |
| July 17, 2026 | $14.30 | $14.30 | $14.28 | $14.28 | $14.28 | 459.00 |
| July 17, 2026 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 27.00 |
| July 17, 2026 | $14.38 | $14.40 | $14.36 | $14.40 | $14.40 | 10.13K |
| July 17, 2026 | $14.43 | $14.43 | $14.42 | $14.42 | $14.42 | 702.00 |
| July 17, 2026 | $14.44 | $14.46 | $14.44 | $14.46 | $14.46 | — |
| July 17, 2026 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | — |
| July 17, 2026 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 413.00 |
| July 17, 2026 | $14.44 | $14.44 | $14.42 | $14.42 | $14.42 | 189.00 |
| July 17, 2026 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 32.00 |
| July 17, 2026 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 5.00 |
| July 17, 2026 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 201.00 |
| July 17, 2026 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 617.00 |
| July 17, 2026 | $14.53 | $14.53 | $14.51 | $14.51 | $14.51 | 20.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 8.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | — |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | — |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 8.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.62 | $14.62 | $14.62 | 8.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 17.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 20.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 92.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | — |
| July 17, 2026 | $14.63 | $14.63 | $14.62 | $14.62 | $14.62 | 680.00 |
| July 17, 2026 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 294.00 |
| July 17, 2026 | $14.62 | $14.63 | $14.62 | $14.63 | $14.63 | 138.00 |
| July 17, 2026 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 381.00 |
| July 17, 2026 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 745.00 |
| July 17, 2026 | $14.30 | $14.35 | $14.30 | $14.35 | $14.35 | 200.00 |
| July 17, 2026 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 1.00 |
| July 17, 2026 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 1.00 |
| July 17, 2026 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 1.00 |
| July 17, 2026 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 1.00 |
| July 17, 2026 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 1.00 |
| July 17, 2026 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 360.00 |