Columbus McKinnon Corporation
CMCO · NASDAQ
Market closed$14.36$-0.400000 (-2.71%)After hours $14.36 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 229.00 |
| July 17, 2026 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 522.00 |
| July 17, 2026 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 480.00 |
| July 17, 2026 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 55.38K |
| July 17, 2026 | $14.40 | $14.40 | $14.35 | $14.35 | $14.35 | 909.00 |
| July 17, 2026 | $14.39 | $14.40 | $14.39 | $14.40 | $14.40 | 3.10K |
| July 17, 2026 | $14.42 | $14.42 | $14.41 | $14.41 | $14.41 | 936.00 |
| July 17, 2026 | $14.40 | $14.41 | $14.40 | $14.40 | $14.40 | 1.63K |
| July 17, 2026 | $14.39 | $14.40 | $14.37 | $14.40 | $14.40 | 2.06K |
| July 17, 2026 | $14.38 | $14.38 | $14.37 | $14.37 | $14.37 | 3.37K |
| July 17, 2026 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 1.12K |
| July 17, 2026 | $14.43 | $14.43 | $14.39 | $14.39 | $14.39 | 2.65K |
| July 17, 2026 | $14.42 | $14.44 | $14.42 | $14.43 | $14.43 | 2.21K |
| July 17, 2026 | $14.40 | $14.41 | $14.40 | $14.41 | $14.41 | 249.00 |
| July 17, 2026 | $14.36 | $14.39 | $14.36 | $14.39 | $14.39 | 3.04K |
| July 17, 2026 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1.86K |
| July 17, 2026 | $14.37 | $14.38 | $14.37 | $14.37 | $14.37 | 103.00 |
| July 17, 2026 | $14.38 | $14.38 | $14.36 | $14.37 | $14.37 | 1.04K |
| July 17, 2026 | $14.33 | $14.38 | $14.33 | $14.38 | $14.38 | 2.38K |
| July 17, 2026 | $14.31 | $14.33 | $14.31 | $14.31 | $14.31 | 1.22K |
| July 17, 2026 | $14.33 | $14.33 | $14.32 | $14.33 | $14.33 | 591.43 |
| July 17, 2026 | $14.33 | $14.33 | $14.32 | $14.32 | $14.32 | 349.57 |
| July 17, 2026 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 1.34K |
| July 17, 2026 | $14.33 | $14.34 | $14.32 | $14.32 | $14.32 | 238.57 |
| July 17, 2026 | $14.33 | $14.33 | $14.32 | $14.33 | $14.33 | 85.00 |
| July 17, 2026 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 105.00 |
| July 17, 2026 | $14.32 | $14.33 | $14.32 | $14.33 | $14.33 | 3.35K |
| July 17, 2026 | $14.31 | $14.31 | $14.29 | $14.31 | $14.31 | 731.57 |
| July 17, 2026 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 100.00 |
| July 17, 2026 | $14.31 | $14.31 | $14.29 | $14.29 | $14.29 | 305.40 |
| July 17, 2026 | $14.31 | $14.31 | $14.30 | $14.30 | $14.30 | 98.60 |
| July 17, 2026 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 370.00 |
| July 17, 2026 | $14.30 | $14.31 | $14.30 | $14.31 | $14.31 | 2.47K |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 3.00 |
| July 17, 2026 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 1.18K |
| July 17, 2026 | $14.27 | $14.28 | $14.27 | $14.28 | $14.28 | 73.60 |
| July 17, 2026 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 885.00 |
| July 17, 2026 | $14.27 | $14.27 | $14.26 | $14.27 | $14.27 | 451.40 |
| July 17, 2026 | $14.26 | $14.27 | $14.25 | $14.27 | $14.27 | 3.34K |
| July 17, 2026 | $14.29 | $14.29 | $14.28 | $14.28 | $14.28 | 631.00 |
| July 17, 2026 | $14.30 | $14.32 | $14.30 | $14.31 | $14.31 | 21.60 |
| July 17, 2026 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 310.00 |
| July 17, 2026 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 2.48K |
| July 17, 2026 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 2.23K |
| July 17, 2026 | $14.34 | $14.35 | $14.34 | $14.35 | $14.35 | 39.00 |
| July 17, 2026 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 799.00 |
| July 17, 2026 | $14.34 | $14.35 | $14.34 | $14.35 | $14.35 | 2.18K |
| July 17, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 600.00 |
| July 17, 2026 | $14.31 | $14.32 | $14.31 | $14.32 | $14.32 | 2.02K |
| July 17, 2026 | $14.33 | $14.33 | $14.31 | $14.32 | $14.32 | 303.40 |
| July 17, 2026 | $14.33 | $14.34 | $14.32 | $14.33 | $14.33 | 85.00 |
| July 17, 2026 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 207.60 |
| July 17, 2026 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 965.00 |
| July 17, 2026 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 100.00 |
| July 17, 2026 | $14.32 | $14.34 | $14.32 | $14.34 | $14.34 | 2.52K |
| July 17, 2026 | $14.33 | $14.33 | $14.32 | $14.32 | $14.32 | 429.40 |
| July 17, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 8.00 |
| July 17, 2026 | $14.30 | $14.31 | $14.30 | $14.31 | $14.31 | 3.05K |
| July 17, 2026 | $14.38 | $14.38 | $14.30 | $14.30 | $14.30 | 2.83K |
| July 17, 2026 | $14.39 | $14.43 | $14.39 | $14.39 | $14.39 | 292.60 |
| July 17, 2026 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 536.00 |
| July 17, 2026 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 92.10 |
| July 17, 2026 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 473.00 |
| July 17, 2026 | $14.42 | $14.42 | $14.41 | $14.41 | $14.41 | 3.53K |
| July 17, 2026 | $14.47 | $14.47 | $14.43 | $14.43 | $14.43 | 3.33K |
| July 17, 2026 | $14.45 | $14.46 | $14.45 | $14.46 | $14.46 | 45.00 |
| July 17, 2026 | $14.46 | $14.46 | $14.45 | $14.45 | $14.45 | 709.00 |
| July 17, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 523.00 |
| July 17, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 418.00 |
| July 17, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 563.00 |
| July 17, 2026 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 735.00 |
| July 17, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 5.00 |
| July 17, 2026 | $14.49 | $14.49 | $14.47 | $14.47 | $14.47 | 1.88K |
| July 17, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 242.00 |
| July 17, 2026 | $14.53 | $14.53 | $14.51 | $14.52 | $14.52 | 119.90 |
| July 17, 2026 | $14.51 | $14.52 | $14.51 | $14.52 | $14.52 | 1.13K |
| July 17, 2026 | $14.49 | $14.51 | $14.47 | $14.49 | $14.49 | 501.00 |
| July 17, 2026 | $14.47 | $14.50 | $14.47 | $14.47 | $14.47 | 335.90 |
| July 17, 2026 | $14.47 | $14.48 | $14.47 | $14.48 | $14.48 | 2.76K |
| July 17, 2026 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 413.00 |
| July 17, 2026 | $14.45 | $14.46 | $14.45 | $14.46 | $14.46 | 0.90 |
| July 17, 2026 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 1.05K |
| July 17, 2026 | $14.45 | $14.46 | $14.45 | $14.46 | $14.46 | 124.00 |
| July 17, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 226.00 |
| July 17, 2026 | $14.46 | $14.46 | $14.45 | $14.46 | $14.46 | 112.00 |
| July 17, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 2.00 |
| July 17, 2026 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 1.45K |
| July 17, 2026 | $14.45 | $14.45 | $14.44 | $14.44 | $14.44 | — |
| July 17, 2026 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 20.00 |
| July 17, 2026 | $14.42 | $14.45 | $14.42 | $14.45 | $14.45 | 162.00 |
| July 17, 2026 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 1.50K |
| July 17, 2026 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 34.00 |
| July 17, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | — |
| July 17, 2026 | $14.41 | $14.44 | $14.41 | $14.44 | $14.44 | 2.25K |
| July 17, 2026 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 322.00 |
| July 17, 2026 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | — |
| July 17, 2026 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 661.00 |
| July 17, 2026 | $14.44 | $14.44 | $14.41 | $14.41 | $14.41 | 1.75K |
| July 17, 2026 | $14.46 | $14.46 | $14.45 | $14.46 | $14.46 | 292.98 |
| July 17, 2026 | $14.44 | $14.45 | $14.44 | $14.45 | $14.45 | 556.00 |
| July 17, 2026 | $14.42 | $14.43 | $14.41 | $14.42 | $14.42 | 1.12K |
| July 17, 2026 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 838.00 |
| July 17, 2026 | $14.44 | $14.44 | $14.42 | $14.42 | $14.42 | — |
| July 17, 2026 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 533.00 |
| July 17, 2026 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | — |
| July 17, 2026 | $14.44 | $14.44 | $14.43 | $14.44 | $14.44 | 741.00 |
| July 17, 2026 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 906.00 |
| July 17, 2026 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 411.00 |
| July 17, 2026 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 35.28 |
| July 17, 2026 | $14.49 | $14.49 | $14.48 | $14.48 | $14.48 | 413.00 |
| July 17, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 502.00 |
| July 17, 2026 | $14.51 | $14.51 | $14.50 | $14.50 | $14.50 | 32.00 |
| July 17, 2026 | $14.53 | $14.53 | $14.51 | $14.51 | $14.51 | 114.28 |
| July 17, 2026 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 149.00 |
| July 17, 2026 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 253.00 |
| July 17, 2026 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 2.52K |
| July 17, 2026 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 490.00 |
| July 17, 2026 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 7.00 |
| July 17, 2026 | $14.55 | $14.55 | $14.54 | $14.54 | $14.54 | 134.00 |
| July 17, 2026 | $14.54 | $14.55 | $14.54 | $14.55 | $14.55 | 55.72 |
| July 17, 2026 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 3.00 |
| July 17, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 926.00 |
| July 17, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 588.00 |
| July 17, 2026 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 78.00 |
| July 17, 2026 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 2.00 |
| July 17, 2026 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 870.00 |
| July 17, 2026 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 503.00 |
| July 17, 2026 | $14.62 | $14.62 | $14.61 | $14.62 | $14.62 | 221.28 |
| July 17, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 454.00 |
| July 17, 2026 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 688.00 |
| July 17, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 848.00 |
| July 17, 2026 | $14.64 | $14.64 | $14.63 | $14.63 | $14.63 | 15.06 |
| July 17, 2026 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 389.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 142.94 |
| July 17, 2026 | $14.61 | $14.64 | $14.61 | $14.64 | $14.64 | 1.86K |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 16.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 63.94 |
| July 17, 2026 | $14.63 | $14.64 | $14.63 | $14.63 | $14.63 | 106.00 |
| July 17, 2026 | $14.63 | $14.64 | $14.62 | $14.63 | $14.63 | 116.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 1.42K |
| July 17, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 198.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.62 | $14.62 | $14.62 | 1.04K |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 652.00 |
| July 17, 2026 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 628.00 |
| July 17, 2026 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 59.00 |
| July 17, 2026 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 717.00 |
| July 17, 2026 | $14.66 | $14.67 | $14.66 | $14.66 | $14.66 | 224.00 |
| July 17, 2026 | $14.66 | $14.68 | $14.66 | $14.66 | $14.66 | 128.85 |
| July 17, 2026 | $14.66 | $14.66 | $14.65 | $14.65 | $14.65 | 1.17K |
| July 17, 2026 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 17.00 |
| July 17, 2026 | $14.69 | $14.70 | $14.68 | $14.68 | $14.68 | 1.11K |
| July 17, 2026 | $14.71 | $14.71 | $14.70 | $14.71 | $14.71 | 109.00 |
| July 17, 2026 | $14.70 | $14.71 | $14.70 | $14.70 | $14.70 | 88.00 |
| July 17, 2026 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 517.00 |
| July 17, 2026 | $14.70 | $14.70 | $14.69 | $14.70 | $14.70 | 74.00 |
| July 17, 2026 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 480.00 |
| July 17, 2026 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 709.00 |
| July 17, 2026 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 128.00 |
| July 17, 2026 | $14.70 | $14.72 | $14.70 | $14.72 | $14.72 | 117.00 |
| July 17, 2026 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 960.00 |
| July 17, 2026 | $14.71 | $14.71 | $14.68 | $14.69 | $14.69 | 295.00 |
| July 17, 2026 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 461.00 |
| July 17, 2026 | $14.72 | $14.72 | $14.70 | $14.70 | $14.70 | 2.45K |
| July 17, 2026 | $14.76 | $14.76 | $14.74 | $14.75 | $14.75 | 13.21 |
| July 17, 2026 | $14.74 | $14.77 | $14.74 | $14.77 | $14.77 | 73.00 |
| July 17, 2026 | $14.74 | $14.76 | $14.74 | $14.74 | $14.74 | 238.79 |
| July 17, 2026 | $14.79 | $14.79 | $14.74 | $14.74 | $14.74 | 1.62K |
| July 17, 2026 | $14.78 | $14.79 | $14.78 | $14.79 | $14.79 | 161.79 |
| July 17, 2026 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 318.00 |
| July 17, 2026 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 1.13K |
| July 17, 2026 | $14.76 | $14.76 | $14.74 | $14.75 | $14.75 | 88.79 |
| July 17, 2026 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 323.00 |
| July 17, 2026 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 282.00 |
| July 17, 2026 | $14.71 | $14.73 | $14.71 | $14.73 | $14.73 | 96.00 |
| July 17, 2026 | $14.71 | $14.75 | $14.71 | $14.75 | $14.75 | 133.79 |
| July 17, 2026 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 41.00 |
| July 17, 2026 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 20.00 |
| July 17, 2026 | $14.70 | $14.71 | $14.70 | $14.71 | $14.71 | 207.21 |
| July 17, 2026 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1.57K |
| July 17, 2026 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 5.00 |
| July 17, 2026 | $14.68 | $14.69 | $14.68 | $14.69 | $14.69 | 3.79 |
| July 17, 2026 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 2.21K |
| July 17, 2026 | $14.69 | $14.69 | $14.68 | $14.69 | $14.69 | 474.00 |
| July 17, 2026 | $14.68 | $14.70 | $14.68 | $14.70 | $14.70 | 2.26K |
| July 17, 2026 | $14.65 | $14.67 | $14.65 | $14.67 | $14.67 | 158.00 |
| July 17, 2026 | $14.68 | $14.68 | $14.65 | $14.65 | $14.65 | 57.00 |
| July 17, 2026 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 727.00 |
| July 17, 2026 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 270.79 |
| July 17, 2026 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | — |
| July 17, 2026 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 201.00 |
| July 17, 2026 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 74.00 |
| July 17, 2026 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 33.00 |
| July 17, 2026 | $14.65 | $14.67 | $14.65 | $14.67 | $14.67 | — |
| July 17, 2026 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 7.00 |
| July 17, 2026 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 912.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 50.00 |
| July 17, 2026 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 964.00 |
| July 17, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1.71K |
| July 17, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 145.00 |
| July 17, 2026 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | — |
| July 17, 2026 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 281.00 |
| July 17, 2026 | $14.59 | $14.59 | $14.58 | $14.58 | $14.58 | — |
| July 17, 2026 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 3.53K |
| July 17, 2026 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 1.40K |
| July 17, 2026 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 179.00 |
| July 17, 2026 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 20.00 |
| July 17, 2026 | $14.61 | $14.61 | $14.59 | $14.59 | $14.59 | 1.07K |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 125.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 31.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 40.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 190.00 |
| July 17, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 50.00 |
| July 17, 2026 | $14.64 | $14.64 | $14.63 | $14.63 | $14.63 | 21.00 |
| July 17, 2026 | $14.61 | $14.62 | $14.61 | $14.62 | $14.62 | 214.00 |
| July 17, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1.26K |
| July 17, 2026 | $14.58 | $14.59 | $14.57 | $14.59 | $14.59 | 1.54K |
| July 17, 2026 | $14.60 | $14.60 | $14.58 | $14.58 | $14.58 | 1.38K |
| July 17, 2026 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 5.00 |
| July 17, 2026 | $14.62 | $14.62 | $14.61 | $14.61 | $14.61 | 1.77K |
| July 17, 2026 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 400.00 |
| July 17, 2026 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 308.00 |
| July 17, 2026 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 100.00 |
| July 17, 2026 | $14.67 | $14.67 | $14.66 | $14.66 | $14.66 | 179.00 |
| July 17, 2026 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 1.63K |
| July 17, 2026 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 83.00 |
| July 17, 2026 | $14.67 | $14.67 | $14.66 | $14.66 | $14.66 | 138.00 |
| July 17, 2026 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 22.00 |
| July 17, 2026 | $14.67 | $14.67 | $14.66 | $14.66 | $14.66 | 65.79 |
| July 17, 2026 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 898.00 |
| July 17, 2026 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 200.00 |
| July 17, 2026 | $14.69 | $14.69 | $14.68 | $14.68 | $14.68 | — |
| July 17, 2026 | $14.65 | $14.67 | $14.65 | $14.67 | $14.67 | 938.00 |
| July 17, 2026 | $14.64 | $14.66 | $14.64 | $14.66 | $14.66 | 28.79 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 25.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 208.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 674.00 |
| July 17, 2026 | $14.62 | $14.63 | $14.62 | $14.63 | $14.63 | 40.00 |
| July 17, 2026 | $14.61 | $14.61 | $14.60 | $14.60 | $14.60 | 931.00 |
| July 17, 2026 | $14.63 | $14.63 | $14.62 | $14.62 | $14.62 | 623.00 |
| July 17, 2026 | $14.70 | $14.70 | $14.66 | $14.66 | $14.66 | 3.15K |
| July 17, 2026 | $14.68 | $14.71 | $14.68 | $14.71 | $14.71 | 978.00 |
| July 17, 2026 | $14.68 | $14.69 | $14.68 | $14.69 | $14.69 | 33.21 |
| July 17, 2026 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 1.00 |
| July 17, 2026 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 388.00 |
| July 17, 2026 | $14.64 | $14.66 | $14.64 | $14.66 | $14.66 | 34.00 |
| July 17, 2026 | $14.62 | $14.63 | $14.62 | $14.63 | $14.63 | 1.11K |
| July 17, 2026 | $14.60 | $14.61 | $14.60 | $14.60 | $14.60 | 86.00 |
| July 17, 2026 | $14.60 | $14.61 | $14.60 | $14.60 | $14.60 | 64.00 |
| July 17, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 10.00 |
| July 17, 2026 | $14.60 | $14.61 | $14.60 | $14.61 | $14.61 | 39.00 |
| July 17, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 896.00 |
| July 17, 2026 | $14.61 | $14.61 | $14.60 | $14.61 | $14.61 | 42.00 |
| July 17, 2026 | $14.61 | $14.61 | $14.60 | $14.60 | $14.60 | 74.00 |
| July 17, 2026 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0.79 |
| July 17, 2026 | $14.62 | $14.62 | $14.61 | $14.61 | $14.61 | 105.00 |
| July 17, 2026 | $14.60 | $14.62 | $14.60 | $14.62 | $14.62 | 112.00 |
| July 17, 2026 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 1.01K |
| July 17, 2026 | $14.60 | $14.61 | $14.59 | $14.59 | $14.59 | 70.79 |
| July 17, 2026 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 601.00 |
| July 17, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 42.00 |
| July 17, 2026 | $14.60 | $14.61 | $14.60 | $14.61 | $14.61 | 798.00 |
| July 17, 2026 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 200.00 |
| July 17, 2026 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 100.00 |
| July 17, 2026 | $14.56 | $14.57 | $14.56 | $14.57 | $14.57 | 4.87K |
| July 17, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 883.00 |
| July 17, 2026 | $14.56 | $14.56 | $14.54 | $14.56 | $14.56 | 1.53K |
| July 17, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 20.79 |
| July 17, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 190.00 |
| July 17, 2026 | $14.59 | $14.59 | $14.53 | $14.53 | $14.53 | 4.10K |
| July 17, 2026 | $14.61 | $14.61 | $14.59 | $14.60 | $14.60 | 257.79 |
| July 17, 2026 | $14.61 | $14.61 | $14.60 | $14.61 | $14.61 | 19.00 |
| July 17, 2026 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | — |
| July 17, 2026 | $14.61 | $14.61 | $14.59 | $14.59 | $14.59 | 28.21 |
| July 17, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 1.00 |
| July 17, 2026 | $14.59 | $14.60 | $14.59 | $14.60 | $14.60 | 1.17K |
| July 17, 2026 | $14.59 | $14.59 | $14.58 | $14.58 | $14.58 | 366.00 |
| July 17, 2026 | $14.59 | $14.60 | $14.59 | $14.60 | $14.60 | 23.21 |
| July 17, 2026 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 301.00 |
| July 17, 2026 | $14.61 | $14.61 | $14.58 | $14.61 | $14.61 | 82.00 |
| July 17, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1.28K |
| July 17, 2026 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 5.00 |
| July 17, 2026 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 422.00 |
| July 17, 2026 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | — |
| July 17, 2026 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 180.00 |
| July 17, 2026 | $14.60 | $14.60 | $14.58 | $14.58 | $14.58 | 1.08K |
| July 17, 2026 | $14.62 | $14.62 | $14.59 | $14.59 | $14.59 | 100.79 |
| July 17, 2026 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 456.00 |
| July 17, 2026 | $14.58 | $14.60 | $14.58 | $14.60 | $14.60 | 764.00 |
| July 17, 2026 | $14.54 | $14.57 | $14.54 | $14.57 | $14.57 | 3.40K |
| July 17, 2026 | $14.55 | $14.56 | $14.55 | $14.55 | $14.55 | 38.79 |
| July 17, 2026 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 3.00 |
| July 17, 2026 | $14.58 | $14.58 | $14.57 | $14.57 | $14.57 | 1.28K |
| July 17, 2026 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 549.00 |
| July 17, 2026 | $14.60 | $14.60 | $14.59 | $14.59 | $14.59 | 1.12K |
| July 17, 2026 | $14.62 | $14.62 | $14.61 | $14.61 | $14.61 | 764.00 |
| July 17, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 1.61K |
| July 17, 2026 | $14.66 | $14.66 | $14.65 | $14.65 | $14.65 | 1.71K |
| July 17, 2026 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 358.00 |
| July 17, 2026 | $14.66 | $14.68 | $14.66 | $14.68 | $14.68 | 2.67K |
| July 17, 2026 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 393.00 |