Precision BioSciences, Inc.
DTIL · NASDAQ
Market closed$7.87$-0.450000 (-5.41%)After hours $7.82 · -0.59%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 1.41K |
| July 17, 2026 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 468.00 |
| July 17, 2026 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 756.00 |
| July 17, 2026 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 1.48K |
| July 17, 2026 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 90.00 |
| July 17, 2026 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 35.35K |
| July 17, 2026 | $7.88 | $7.88 | $7.85 | $7.85 | $7.85 | 1.80K |
| July 17, 2026 | $7.89 | $7.89 | $7.87 | $7.88 | $7.88 | 1.41K |
| July 17, 2026 | $7.93 | $7.93 | $7.90 | $7.91 | $7.91 | 1.70K |
| July 17, 2026 | $7.97 | $7.97 | $7.93 | $7.93 | $7.93 | 1.10K |
| July 17, 2026 | $7.97 | $7.97 | $7.95 | $7.95 | $7.95 | 214.00 |
| July 17, 2026 | $7.93 | $7.94 | $7.93 | $7.94 | $7.94 | 637.00 |
| July 17, 2026 | $7.92 | $7.94 | $7.92 | $7.94 | $7.94 | 3.65K |
| July 17, 2026 | $7.93 | $7.93 | $7.92 | $7.92 | $7.92 | 1.26K |
| July 17, 2026 | $7.93 | $7.93 | $7.92 | $7.93 | $7.93 | 1.66K |
| July 17, 2026 | $7.93 | $7.94 | $7.93 | $7.93 | $7.93 | 1.59K |
| July 17, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2.96K |
| July 17, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 1.34K |
| July 17, 2026 | $7.98 | $7.98 | $7.97 | $7.97 | $7.97 | 2.41K |
| July 17, 2026 | $7.98 | $7.98 | $7.97 | $7.97 | $7.97 | 638.00 |
| July 17, 2026 | $7.97 | $7.97 | $7.96 | $7.96 | $7.96 | 927.00 |
| July 17, 2026 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 1.02K |
| July 17, 2026 | $7.94 | $7.96 | $7.94 | $7.96 | $7.96 | 2.73K |
| July 17, 2026 | $7.92 | $7.94 | $7.92 | $7.94 | $7.94 | 3.89K |
| July 17, 2026 | $7.91 | $7.92 | $7.91 | $7.92 | $7.92 | 1.07K |
| July 17, 2026 | $7.97 | $7.97 | $7.89 | $7.89 | $7.89 | 1.91K |
| July 17, 2026 | $7.97 | $7.98 | $7.97 | $7.98 | $7.98 | 177.11 |
| July 17, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 314.00 |
| July 17, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 100.00 |
| July 17, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 741.00 |
| July 17, 2026 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 525.00 |
| July 17, 2026 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 688.00 |
| July 17, 2026 | $7.99 | $8.01 | $7.99 | $7.99 | $7.99 | 373.00 |
| July 17, 2026 | $8.03 | $8.03 | $7.99 | $7.99 | $7.99 | 2.98K |
| July 17, 2026 | $8.03 | $8.03 | $8.01 | $8.01 | $8.01 | 88.00 |
| July 17, 2026 | $8.02 | $8.04 | $8.02 | $8.04 | $8.04 | 997.00 |
| July 17, 2026 | $8.02 | $8.02 | $8.00 | $8.00 | $8.00 | 248.00 |
| July 17, 2026 | $7.97 | $8.01 | $7.97 | $8.00 | $8.00 | 2.65K |
| July 17, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 3.00 |
| July 17, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 13.00 |
| July 17, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 156.00 |
| July 17, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 2.06K |
| July 17, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1.25K |
| July 17, 2026 | $7.95 | $7.96 | $7.95 | $7.96 | $7.96 | 160.00 |
| July 17, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1.64K |
| July 17, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 1.00 |
| July 17, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 836.00 |
| July 17, 2026 | $7.96 | $7.96 | $7.95 | $7.96 | $7.96 | 269.00 |
| July 17, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 90.11 |
| July 17, 2026 | $7.95 | $7.96 | $7.95 | $7.96 | $7.96 | 101.00 |
| July 17, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2.03K |
| July 17, 2026 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 201.00 |
| July 17, 2026 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 291.00 |
| July 17, 2026 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 135.00 |
| July 17, 2026 | $8.00 | $8.00 | $7.96 | $7.98 | $7.98 | 301.89 |
| July 17, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 100.00 |
| July 17, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 636.00 |
| July 17, 2026 | $8.00 | $8.00 | $7.98 | $7.98 | $7.98 | 2.29K |
| July 17, 2026 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 426.00 |
| July 17, 2026 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 685.00 |
| July 17, 2026 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 671.00 |
| July 17, 2026 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 53.00 |
| July 17, 2026 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 610.00 |
| July 17, 2026 | $7.99 | $7.99 | $7.98 | $7.98 | $7.98 | 386.00 |
| July 17, 2026 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 272.00 |
| July 17, 2026 | $8.00 | $8.01 | $8.00 | $8.00 | $8.00 | 1.27K |
| July 17, 2026 | $8.00 | $8.00 | $7.98 | $8.00 | $8.00 | 23.00 |
| July 17, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 691.00 |
| July 17, 2026 | $8.00 | $8.01 | $8.00 | $8.01 | $8.01 | 244.00 |
| July 17, 2026 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 311.00 |
| July 17, 2026 | $8.00 | $8.01 | $8.00 | $8.01 | $8.01 | 1.25K |
| July 17, 2026 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 105.00 |
| July 17, 2026 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 127.00 |
| July 17, 2026 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 10.00 |
| July 17, 2026 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 119.00 |
| July 17, 2026 | $7.95 | $7.97 | $7.95 | $7.97 | $7.97 | 226.00 |
| July 17, 2026 | $7.96 | $7.97 | $7.96 | $7.97 | $7.97 | 100.00 |
| July 17, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 546.00 |
| July 17, 2026 | $7.97 | $7.97 | $7.96 | $7.96 | $7.96 | 42.83 |
| July 17, 2026 | $7.95 | $7.97 | $7.95 | $7.97 | $7.97 | 564.00 |
| July 17, 2026 | $7.96 | $7.96 | $7.95 | $7.95 | $7.95 | 123.83 |
| July 17, 2026 | $7.95 | $7.95 | $7.93 | $7.93 | $7.93 | 118.00 |
| July 17, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 1.17 |
| July 17, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 100.00 |
| July 17, 2026 | $7.96 | $7.96 | $7.95 | $7.96 | $7.96 | 1.70K |
| July 17, 2026 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 101.00 |
| July 17, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 100.00 |
| July 17, 2026 | $7.96 | $7.96 | $7.95 | $7.96 | $7.96 | 1.24K |
| July 17, 2026 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 86.00 |
| July 17, 2026 | $7.98 | $7.98 | $7.96 | $7.96 | $7.96 | 373.00 |
| July 17, 2026 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 478.00 |
| July 17, 2026 | $8.02 | $8.02 | $8.00 | $8.00 | $8.00 | 13.00 |
| July 17, 2026 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 1.68K |
| July 17, 2026 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 768.00 |
| July 17, 2026 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 34.00 |
| July 17, 2026 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 266.00 |
| July 17, 2026 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 1.00 |
| July 17, 2026 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 34.00 |
| July 17, 2026 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0.09 |
| July 17, 2026 | $8.05 | $8.05 | $8.03 | $8.03 | $8.03 | 24.91 |
| July 17, 2026 | $8.07 | $8.07 | $8.05 | $8.05 | $8.05 | 386.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 12.00 |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 235.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 1.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 3.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 2.00 |
| July 17, 2026 | $8.07 | $8.08 | $8.07 | $8.07 | $8.07 | 207.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 133.09 |
| July 17, 2026 | $8.08 | $8.09 | $8.08 | $8.09 | $8.09 | — |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.11 | $8.11 | $8.11 | 105.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.12 | $8.12 | $8.12 | 3.04K |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 107.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 114.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 283.00 |
| July 17, 2026 | $8.14 | $8.17 | $8.13 | $8.13 | $8.13 | 2.18K |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 37.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | — |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 1.86K |
| July 17, 2026 | $8.14 | $8.16 | $8.14 | $8.15 | $8.15 | 5.91 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 444.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 412.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.13 | $8.13 | $8.13 | 28.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 7.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.13 | $8.13 | $8.13 | 144.12 |
| July 17, 2026 | $8.14 | $8.14 | $8.13 | $8.13 | $8.13 | 102.79 |
| July 17, 2026 | $8.14 | $8.14 | $8.13 | $8.14 | $8.14 | 172.00 |
| July 17, 2026 | $8.11 | $8.14 | $8.11 | $8.14 | $8.14 | 1.89K |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 308.00 |
| July 17, 2026 | $8.14 | $8.15 | $8.14 | $8.15 | $8.15 | — |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | — |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 243.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 7.00 |
| July 17, 2026 | $8.15 | $8.16 | $8.14 | $8.14 | $8.14 | 142.00 |
| July 17, 2026 | $8.14 | $8.16 | $8.14 | $8.14 | $8.14 | 6.79 |
| July 17, 2026 | $8.16 | $8.16 | $8.14 | $8.14 | $8.14 | 2.57K |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 116.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 598.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.14 | $8.14 | $8.14 | 2.08K |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 99.00 |
| July 17, 2026 | $8.15 | $8.16 | $8.15 | $8.15 | $8.15 | 1.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 800.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 76.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 627.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 97.25 |
| July 17, 2026 | $8.16 | $8.17 | $8.16 | $8.16 | $8.16 | 223.82 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 851.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 200.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 461.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 554.00 |
| July 17, 2026 | $8.15 | $8.16 | $8.15 | $8.16 | $8.16 | 138.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 798.00 |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 1.18 |
| July 17, 2026 | $8.17 | $8.17 | $8.15 | $8.15 | $8.15 | 883.00 |
| July 17, 2026 | $8.16 | $8.19 | $8.16 | $8.19 | $8.19 | 1.32K |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 6.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.13 | $8.13 | $8.13 | 1.79K |
| July 17, 2026 | $8.14 | $8.14 | $8.12 | $8.12 | $8.12 | 7.18 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 555.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 385.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 25.00 |
| July 17, 2026 | $8.12 | $8.15 | $8.12 | $8.12 | $8.12 | 2.00 |
| July 17, 2026 | $8.12 | $8.15 | $8.12 | $8.12 | $8.12 | 123.00 |
| July 17, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 462.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.13 | $8.13 | $8.13 | 143.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 284.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.13 | $8.13 | $8.13 | 319.00 |
| July 17, 2026 | $8.18 | $8.18 | $8.12 | $8.12 | $8.12 | 2.67K |
| July 17, 2026 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 112.00 |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 15.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 721.00 |
| July 17, 2026 | $8.18 | $8.18 | $8.17 | $8.17 | $8.17 | 148.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.18 | $8.18 | $8.18 | 109.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 803.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.18 | $8.18 | $8.18 | 746.00 |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 295.00 |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | — |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.18 | $8.18 | 428.00 |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 18.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 136.00 |
| July 17, 2026 | $8.22 | $8.22 | $8.21 | $8.21 | $8.21 | 15.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 418.00 |
| July 17, 2026 | $8.22 | $8.23 | $8.21 | $8.21 | $8.21 | 2.15K |
| July 17, 2026 | $8.22 | $8.22 | $8.20 | $8.20 | $8.20 | 257.00 |
| July 17, 2026 | $8.20 | $8.21 | $8.18 | $8.18 | $8.18 | 21.84 |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 209.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 964.00 |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 119.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 219.00 |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 2.00 |
| July 17, 2026 | $8.16 | $8.17 | $8.16 | $8.17 | $8.17 | 8.00 |
| July 17, 2026 | $8.16 | $8.17 | $8.16 | $8.16 | $8.16 | 659.00 |
| July 17, 2026 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 1.00 |
| July 17, 2026 | $8.18 | $8.19 | $8.16 | $8.16 | $8.16 | 1.51K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 1.13K |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 202.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | — |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 107.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.18 | $8.18 | $8.18 | 4.84 |
| July 17, 2026 | $8.16 | $8.19 | $8.16 | $8.19 | $8.19 | 258.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 19.00 |
| July 17, 2026 | $8.21 | $8.21 | $8.19 | $8.19 | $8.19 | 298.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 35.00 |
| July 17, 2026 | $8.12 | $8.18 | $8.12 | $8.18 | $8.18 | 2.67K |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 521.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 5.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 143.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 2.00 |
| July 17, 2026 | $8.13 | $8.15 | $8.12 | $8.12 | $8.12 | 2.71K |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 208.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 100.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 663.00 |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | — |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 184.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 204.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 400.00 |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | — |
| July 17, 2026 | $8.14 | $8.14 | $8.13 | $8.13 | $8.13 | 563.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.16 | $8.16 | $8.16 | 383.00 |
| July 17, 2026 | $8.16 | $8.17 | $8.16 | $8.17 | $8.17 | 3.00 |
| July 17, 2026 | $8.16 | $8.17 | $8.16 | $8.16 | $8.16 | 165.00 |
| July 17, 2026 | $8.17 | $8.17 | $8.16 | $8.17 | $8.17 | 59.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 9.00 |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 115.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 495.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 119.00 |
| July 17, 2026 | $8.14 | $8.17 | $8.14 | $8.17 | $8.17 | 16.00 |
| July 17, 2026 | $8.16 | $8.17 | $8.16 | $8.17 | $8.17 | 233.00 |
| July 17, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 321.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 112.00 |
| July 17, 2026 | $8.15 | $8.16 | $8.15 | $8.16 | $8.16 | 5.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 113.00 |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 15.00 |
| July 17, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1.12K |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | — |
| July 17, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1.07K |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1.29K |
| July 17, 2026 | $8.16 | $8.16 | $8.15 | $8.15 | $8.15 | 58.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 28.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 601.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 231.00 |
| July 17, 2026 | $8.10 | $8.13 | $8.08 | $8.13 | $8.13 | 1.01K |
| July 17, 2026 | $8.10 | $8.10 | $8.08 | $8.08 | $8.08 | 241.00 |
| July 17, 2026 | $8.08 | $8.10 | $8.08 | $8.10 | $8.10 | 103.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 444.00 |
| July 17, 2026 | $8.06 | $8.09 | $8.06 | $8.09 | $8.09 | 769.00 |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 101.00 |
| July 17, 2026 | $8.06 | $8.07 | $8.06 | $8.06 | $8.06 | 24.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | — |
| July 17, 2026 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 70.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.05 | $8.05 | $8.05 | 28.00 |
| July 17, 2026 | $8.05 | $8.07 | $8.05 | $8.07 | $8.07 | 49.00 |
| July 17, 2026 | $8.06 | $8.07 | $8.06 | $8.06 | $8.06 | 14.00 |
| July 17, 2026 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 302.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.03 | $8.03 | $8.03 | 435.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 217.00 |
| July 17, 2026 | $8.06 | $8.07 | $8.05 | $8.07 | $8.07 | 141.00 |
| July 17, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 18.00 |
| July 17, 2026 | $8.06 | $8.06 | $8.03 | $8.06 | $8.06 | 23.00 |
| July 17, 2026 | $8.03 | $8.06 | $8.03 | $8.06 | $8.06 | 229.00 |
| July 17, 2026 | $8.03 | $8.06 | $8.03 | $8.03 | $8.03 | 263.00 |
| July 17, 2026 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 1.91K |
| July 17, 2026 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 528.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.05 | $8.05 | $8.05 | 104.00 |
| July 17, 2026 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 17.00 |
| July 17, 2026 | $8.10 | $8.10 | $8.09 | $8.09 | $8.09 | 946.00 |
| July 17, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 206.00 |
| July 17, 2026 | $8.10 | $8.13 | $8.10 | $8.13 | $8.13 | 31.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 61.00 |
| July 17, 2026 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 694.00 |
| July 17, 2026 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 8.00 |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 1.25K |
| July 17, 2026 | $8.04 | $8.04 | $8.03 | $8.04 | $8.04 | 1.65K |
| July 17, 2026 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 609.00 |
| July 17, 2026 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | — |
| July 17, 2026 | $8.09 | $8.09 | $8.07 | $8.07 | $8.07 | 289.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 213.00 |
| July 17, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 434.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.10 | $8.10 | $8.10 | 1.05K |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1.00 |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1.12K |
| July 17, 2026 | $8.21 | $8.21 | $8.20 | $8.21 | $8.21 | 260.00 |
| July 17, 2026 | $8.20 | $8.21 | $8.20 | $8.21 | $8.21 | 2.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1.13K |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 348.00 |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1.00 |
| July 17, 2026 | $8.19 | $8.21 | $8.19 | $8.21 | $8.21 | 61.00 |
| July 17, 2026 | $8.19 | $8.21 | $8.19 | $8.19 | $8.19 | 26.00 |
| July 17, 2026 | $8.17 | $8.19 | $8.17 | $8.19 | $8.19 | 63.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 263.00 |
| July 17, 2026 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 106.00 |
| July 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | — |
| July 17, 2026 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 48.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.15 | $8.15 | $8.15 | 567.00 |
| July 17, 2026 | $8.21 | $8.21 | $8.19 | $8.19 | $8.19 | 42.00 |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 405.00 |
| July 17, 2026 | $8.15 | $8.23 | $8.15 | $8.23 | $8.23 | 311.00 |