Genco Shipping & Trading Limited
GNK · NYSE
Market closed$24.12$-1.15 (-4.55%)After hours $24.25 · +0.54%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 210.00 |
| July 17, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 208.00 |
| July 17, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 141.00 |
| July 17, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 500.00 |
| July 17, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 10.00 |
| July 17, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 954.00 |
| July 17, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | — |
| July 17, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 454.00 |
| July 17, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 18.00 |
| July 17, 2026 | $24.16 | $24.18 | $24.09 | $24.11 | $24.11 | 1.92K |
| July 17, 2026 | $24.11 | $24.15 | $24.11 | $24.15 | $24.15 | 219.00 |
| July 17, 2026 | $24.13 | $24.13 | $24.11 | $24.11 | $24.11 | 1.98K |
| July 17, 2026 | $24.13 | $24.16 | $24.12 | $24.16 | $24.16 | 2.95K |
| July 17, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 699.00 |
| July 17, 2026 | $24.04 | $24.12 | $24.04 | $24.12 | $24.12 | 605.00 |
| July 17, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 100.00 |
| July 17, 2026 | $24.03 | $24.06 | $24.01 | $24.04 | $24.04 | 1.23K |
| July 17, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 2.62K |
| July 17, 2026 | $24.06 | $24.09 | $24.05 | $24.07 | $24.07 | 1.42K |
| July 17, 2026 | $24.08 | $24.12 | $24.08 | $24.11 | $24.11 | 1.01K |
| July 17, 2026 | $24.08 | $24.11 | $24.05 | $24.08 | $24.08 | 1.34K |
| July 17, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 2.55K |
| July 17, 2026 | $24.11 | $24.14 | $24.11 | $24.14 | $24.14 | 631.00 |
| July 17, 2026 | $24.13 | $24.15 | $24.13 | $24.15 | $24.15 | 602.00 |
| July 17, 2026 | $24.16 | $24.16 | $24.15 | $24.15 | $24.15 | 547.00 |
| July 17, 2026 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 606.00 |
| July 17, 2026 | $24.18 | $24.18 | $24.16 | $24.18 | $24.18 | 621.00 |
| July 17, 2026 | $24.21 | $24.21 | $24.15 | $24.16 | $24.16 | 678.00 |
| July 17, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 10.00 |
| July 17, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 923.00 |
| July 17, 2026 | $24.24 | $24.24 | $24.23 | $24.23 | $24.23 | 857.00 |
| July 17, 2026 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 681.00 |
| July 17, 2026 | $24.21 | $24.22 | $24.21 | $24.22 | $24.22 | 1.54K |
| July 17, 2026 | $24.20 | $24.24 | $24.20 | $24.24 | $24.24 | 1.19K |
| July 17, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 631.00 |
| July 17, 2026 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | — |
| July 17, 2026 | $24.23 | $24.25 | $24.22 | $24.23 | $24.23 | 445.00 |
| July 17, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 213.00 |
| July 17, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 192.00 |
| July 17, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1.02K |
| July 17, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 3.25K |
| July 17, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 54.00 |
| July 17, 2026 | $24.31 | $24.32 | $24.25 | $24.25 | $24.25 | 1.43K |
| July 17, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 55.00 |
| July 17, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 162.00 |
| July 17, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 50.00 |
| July 17, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 565.00 |
| July 17, 2026 | $24.34 | $24.34 | $24.31 | $24.31 | $24.31 | 380.00 |
| July 17, 2026 | $24.34 | $24.35 | $24.34 | $24.35 | $24.35 | — |
| July 17, 2026 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 324.00 |
| July 17, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 580.00 |
| July 17, 2026 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | — |
| July 17, 2026 | $24.30 | $24.33 | $24.30 | $24.33 | $24.33 | 2.42K |
| July 17, 2026 | $24.30 | $24.30 | $24.29 | $24.29 | $24.29 | 58.00 |
| July 17, 2026 | $24.30 | $24.30 | $24.29 | $24.29 | $24.29 | 105.00 |
| July 17, 2026 | $24.29 | $24.30 | $24.29 | $24.30 | $24.30 | 85.00 |
| July 17, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | — |
| July 17, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 1.39K |
| July 17, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1.08K |
| July 17, 2026 | $24.27 | $24.27 | $24.26 | $24.26 | $24.26 | 1.37K |
| July 17, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 249.00 |
| July 17, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 362.00 |
| July 17, 2026 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 87.00 |
| July 17, 2026 | $24.22 | $24.26 | $24.22 | $24.26 | $24.26 | 1.26K |
| July 17, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 153.00 |
| July 17, 2026 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 484.00 |
| July 17, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 100.00 |
| July 17, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 63.00 |
| July 17, 2026 | $24.21 | $24.21 | $24.20 | $24.20 | $24.20 | — |
| July 17, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 671.00 |
| July 17, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 69.00 |
| July 17, 2026 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | — |
| July 17, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 38.00 |
| July 17, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | — |
| July 17, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 49.00 |
| July 17, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 28.00 |
| July 17, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 460.00 |
| July 17, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 8.00 |
| July 17, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 166.00 |
| July 17, 2026 | $24.22 | $24.22 | $24.21 | $24.21 | $24.21 | 48.00 |
| July 17, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 6.00 |
| July 17, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | — |
| July 17, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 12.00 |
| July 17, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 166.00 |
| July 17, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 12.00 |
| July 17, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1.00 |
| July 17, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 155.00 |
| July 17, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 125.00 |
| July 17, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 8.00 |
| July 17, 2026 | $24.21 | $24.21 | $24.20 | $24.21 | $24.21 | 1.47K |
| July 17, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1.00 |
| July 17, 2026 | $24.22 | $24.25 | $24.22 | $24.25 | $24.25 | 754.00 |
| July 17, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | — |
| July 17, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | — |
| July 17, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | — |
| July 17, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | — |
| July 17, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | — |
| July 17, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | — |
| July 17, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | — |
| July 17, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 47.00 |
| July 17, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 35.00 |
| July 17, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 719.00 |
| July 17, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 226.00 |
| July 17, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 344.00 |
| July 17, 2026 | $24.30 | $24.38 | $24.30 | $24.38 | $24.38 | — |
| July 17, 2026 | $24.33 | $24.34 | $24.33 | $24.34 | $24.34 | 695.00 |
| July 17, 2026 | $24.32 | $24.32 | $24.31 | $24.31 | $24.31 | 139.31 |
| July 17, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 202.00 |
| July 17, 2026 | $24.37 | $24.37 | $24.34 | $24.34 | $24.34 | 134.00 |
| July 17, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 187.00 |
| July 17, 2026 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 75.00 |
| July 17, 2026 | $24.41 | $24.41 | $24.40 | $24.40 | $24.40 | 692.00 |
| July 17, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | — |
| July 17, 2026 | $24.45 | $24.45 | $24.44 | $24.44 | $24.44 | 14.00 |
| July 17, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | — |
| July 17, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 718.00 |
| July 17, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 4.00 |
| July 17, 2026 | $24.44 | $24.46 | $24.44 | $24.46 | $24.46 | 675.00 |
| July 17, 2026 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 282.00 |
| July 17, 2026 | $24.44 | $24.44 | $24.43 | $24.43 | $24.43 | 524.00 |
| July 17, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | — |
| July 17, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 35.00 |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 415.00 |
| July 17, 2026 | $24.47 | $24.47 | $24.45 | $24.45 | $24.45 | 125.00 |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 95.00 |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 26.00 |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | — |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 468.00 |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | — |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | — |
| July 17, 2026 | $24.46 | $24.47 | $24.46 | $24.47 | $24.47 | — |
| July 17, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 47.00 |
| July 17, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 3.00 |
| July 17, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 1.00 |
| July 17, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 20.00 |
| July 17, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 581.00 |
| July 17, 2026 | $24.50 | $24.51 | $24.48 | $24.48 | $24.48 | 2.07K |
| July 17, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2.00 |
| July 17, 2026 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | — |
| July 17, 2026 | $24.43 | $24.43 | $24.40 | $24.41 | $24.41 | — |
| July 17, 2026 | $24.44 | $24.44 | $24.43 | $24.43 | $24.43 | — |
| July 17, 2026 | $24.47 | $24.47 | $24.44 | $24.44 | $24.44 | — |
| July 17, 2026 | $24.46 | $24.46 | $24.43 | $24.43 | $24.43 | 702.00 |
| July 17, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | — |
| July 17, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | — |
| July 17, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1.00 |
| July 17, 2026 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | — |
| July 17, 2026 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | — |
| July 17, 2026 | $24.47 | $24.48 | $24.47 | $24.48 | $24.48 | — |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 19.00 |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 84.00 |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 262.00 |
| July 17, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2.00 |
| July 17, 2026 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 242.00 |
| July 17, 2026 | $24.44 | $24.44 | $24.43 | $24.43 | $24.43 | 278.00 |
| July 17, 2026 | $24.45 | $24.45 | $24.44 | $24.44 | $24.44 | 21.00 |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 229.00 |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1.49K |
| July 17, 2026 | $24.47 | $24.49 | $24.47 | $24.47 | $24.47 | 1.18K |
| July 17, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 4.00 |
| July 17, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 198.00 |
| July 17, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | — |
| July 17, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 3.00 |
| July 17, 2026 | $24.46 | $24.46 | $24.44 | $24.44 | $24.44 | — |
| July 17, 2026 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 193.00 |
| July 17, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | — |
| July 17, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 194.00 |
| July 17, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 213.00 |
| July 17, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 313.00 |
| July 17, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 139.00 |
| July 17, 2026 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 11.00 |
| July 17, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1.00 |
| July 17, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 373.00 |
| July 17, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1.00 |
| July 17, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 307.00 |
| July 17, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 322.00 |
| July 17, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 377.00 |
| July 17, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 253.00 |
| July 17, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 126.00 |
| July 17, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 270.00 |
| July 17, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 130.00 |
| July 17, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | — |
| July 17, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 171.00 |
| July 17, 2026 | $24.47 | $24.52 | $24.47 | $24.52 | $24.52 | 404.00 |
| July 17, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 661.00 |
| July 17, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 245.00 |
| July 17, 2026 | $24.44 | $24.44 | $24.42 | $24.42 | $24.42 | 1.56K |
| July 17, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | — |
| July 17, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 11.00 |
| July 17, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 10.00 |
| July 17, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | — |
| July 17, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 905.00 |
| July 17, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 9.00 |
| July 17, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 13.00 |
| July 17, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | — |
| July 17, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 228.00 |
| July 17, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | — |
| July 17, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 206.00 |
| July 17, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1.00 |
| July 17, 2026 | $24.48 | $24.49 | $24.48 | $24.49 | $24.49 | 419.00 |
| July 17, 2026 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 384.99 |
| July 17, 2026 | $24.53 | $24.53 | $24.49 | $24.49 | $24.49 | 530.00 |
| July 17, 2026 | $24.56 | $24.57 | $24.56 | $24.57 | $24.57 | 10.00 |
| July 17, 2026 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 7.00 |
| July 17, 2026 | $24.49 | $24.55 | $24.49 | $24.55 | $24.55 | 3.10K |
| July 17, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 55.00 |
| July 17, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 287.00 |
| July 17, 2026 | $24.60 | $24.60 | $24.51 | $24.51 | $24.51 | 1.24K |
| July 17, 2026 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 80.00 |
| July 17, 2026 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 6.00 |
| July 17, 2026 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 670.00 |
| July 17, 2026 | $24.62 | $24.63 | $24.62 | $24.63 | $24.63 | 25.00 |
| July 17, 2026 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 403.00 |
| July 17, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | — |
| July 17, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 5.00 |
| July 17, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | — |
| July 17, 2026 | $24.61 | $24.62 | $24.61 | $24.62 | $24.62 | 494.00 |
| July 17, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1.00 |
| July 17, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 280.00 |
| July 17, 2026 | $24.63 | $24.67 | $24.63 | $24.67 | $24.67 | 318.00 |
| July 17, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 910.00 |
| July 17, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 31.00 |
| July 17, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 91.00 |
| July 17, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 310.00 |
| July 17, 2026 | $24.76 | $24.81 | $24.76 | $24.81 | $24.81 | 640.00 |
| July 17, 2026 | $24.78 | $24.79 | $24.78 | $24.79 | $24.79 | 640.00 |
| July 17, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 663.00 |
| July 17, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 3.00 |
| July 17, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1.00 |
| July 17, 2026 | $24.72 | $24.72 | $24.71 | $24.71 | $24.71 | 231.00 |
| July 17, 2026 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 89.00 |
| July 17, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 306.00 |
| July 17, 2026 | $24.72 | $24.75 | $24.72 | $24.75 | $24.75 | 414.00 |
| July 17, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 414.00 |
| July 17, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2.09K |
| July 17, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1.00 |
| July 17, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1.00 |
| July 17, 2026 | $24.71 | $24.75 | $24.63 | $24.66 | $24.66 | 244.00 |
| July 17, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 740.00 |
| July 17, 2026 | $24.80 | $24.83 | $24.80 | $24.83 | $24.83 | 2.05K |
| July 17, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 1.00 |
| July 17, 2026 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 109.00 |
| July 17, 2026 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 222.00 |
| July 17, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1.03K |
| July 17, 2026 | $24.88 | $24.88 | $24.82 | $24.82 | $24.82 | 61.00 |
| July 17, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 337.00 |
| July 17, 2026 | $24.81 | $24.89 | $24.81 | $24.89 | $24.89 | 634.00 |
| July 17, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 433.00 |
| July 17, 2026 | $24.88 | $24.88 | $24.86 | $24.86 | $24.86 | 1.90K |
| July 17, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 258.00 |
| July 17, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1.06K |