Inspired Entertainment, Inc.
INSE · NASDAQ
Market closed$6.52$-0.210000 (-3.12%)After hours $6.52 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 218.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 1.54K |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 808.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 21.07K |
| July 17, 2026 | $6.53 | $6.53 | $6.51 | $6.52 | $6.52 | 2.47K |
| July 17, 2026 | $6.55 | $6.55 | $6.53 | $6.53 | $6.53 | 1.42K |
| July 17, 2026 | $6.56 | $6.56 | $6.54 | $6.54 | $6.54 | 1.14K |
| July 17, 2026 | $6.56 | $6.57 | $6.56 | $6.57 | $6.57 | 263.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 643.00 |
| July 17, 2026 | $6.57 | $6.58 | $6.57 | $6.58 | $6.58 | 999.00 |
| July 17, 2026 | $6.56 | $6.58 | $6.56 | $6.58 | $6.58 | 1.15K |
| July 17, 2026 | $6.55 | $6.56 | $6.55 | $6.56 | $6.56 | 283.47 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | — |
| July 17, 2026 | $6.55 | $6.56 | $6.55 | $6.56 | $6.56 | 397.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 779.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 1.06K |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 93.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.51 | $6.52 | $6.52 | 4.65K |
| July 17, 2026 | $6.55 | $6.55 | $6.54 | $6.54 | $6.54 | 16.47 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 107.53 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 138.00 |
| July 17, 2026 | $6.61 | $6.61 | $6.52 | $6.55 | $6.55 | 13.37K |
| July 17, 2026 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | — |
| July 17, 2026 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 1.00 |
| July 17, 2026 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 37.53 |
| July 17, 2026 | $6.62 | $6.62 | $6.61 | $6.62 | $6.62 | 229.00 |
| July 17, 2026 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 26.47 |
| July 17, 2026 | $6.63 | $6.63 | $6.62 | $6.62 | $6.62 | 2.00 |
| July 17, 2026 | $6.61 | $6.62 | $6.61 | $6.62 | $6.62 | 102.53 |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 650.00 |
| July 17, 2026 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 265.00 |
| July 17, 2026 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | — |
| July 17, 2026 | $6.61 | $6.62 | $6.61 | $6.62 | $6.62 | — |
| July 17, 2026 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 88.00 |
| July 17, 2026 | $6.61 | $6.61 | $6.60 | $6.61 | $6.61 | 132.00 |
| July 17, 2026 | $6.60 | $6.61 | $6.59 | $6.61 | $6.61 | 352.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.60 | $6.61 | $6.59 | $6.59 | $6.59 | 140.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 36.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 120.53 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 114.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 74.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 239.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 112.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 78.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 193.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 484.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | — |
| July 17, 2026 | $6.57 | $6.59 | $6.56 | $6.59 | $6.59 | 2.86K |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 25.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 364.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | — |
| July 17, 2026 | $6.57 | $6.58 | $6.56 | $6.57 | $6.57 | 198.53 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 1.19K |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 501.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 101.47 |
| July 17, 2026 | $6.53 | $6.56 | $6.51 | $6.56 | $6.56 | 8.00K |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | — |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 47.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | — |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 3.06 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 1.94 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 436.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.53 | $6.54 | $6.54 | 583.00 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 200.00 |
| July 17, 2026 | $6.54 | $6.55 | $6.54 | $6.55 | $6.55 | — |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 14.06 |
| July 17, 2026 | $6.54 | $6.54 | $6.53 | $6.53 | $6.53 | 99.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 424.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 37.00 |
| July 17, 2026 | $6.55 | $6.56 | $6.54 | $6.56 | $6.56 | 460.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | — |
| July 17, 2026 | $6.56 | $6.56 | $6.55 | $6.55 | $6.55 | 65.00 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 6.01 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | — |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | — |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 963.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.57 | $6.57 | $6.57 | 22.01 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 288.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | — |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 40.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | — |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 210.01 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | — |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | — |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | — |
| July 17, 2026 | $6.56 | $6.57 | $6.56 | $6.57 | $6.57 | — |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 24.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 40.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 33.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 15.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | — |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 671.00 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 124.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 138.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | — |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 964.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | — |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | — |
| July 17, 2026 | $6.55 | $6.56 | $6.55 | $6.56 | $6.56 | 55.01 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | — |
| July 17, 2026 | $6.55 | $6.56 | $6.55 | $6.56 | $6.56 | 482.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 305.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 805.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | — |
| July 17, 2026 | $6.58 | $6.59 | $6.58 | $6.59 | $6.59 | 10.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | — |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 305.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 35.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.57 | $6.57 | $6.57 | 492.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 16.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 168.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 214.00 |
| July 17, 2026 | $6.59 | $6.60 | $6.59 | $6.60 | $6.60 | 36.99 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | — |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | — |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | — |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 458.00 |
| July 17, 2026 | $6.61 | $6.61 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.60 | $6.61 | $6.60 | $6.61 | $6.61 | 174.99 |
| July 17, 2026 | $6.61 | $6.62 | $6.61 | $6.61 | $6.61 | 27.01 |
| July 17, 2026 | $6.62 | $6.62 | $6.61 | $6.62 | $6.62 | 205.00 |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 566.00 |
| July 17, 2026 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 173.01 |
| July 17, 2026 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | — |
| July 17, 2026 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 327.00 |
| July 17, 2026 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 200.00 |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 175.99 |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 36.00 |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 4.00 |
| July 17, 2026 | $6.64 | $6.65 | $6.64 | $6.65 | $6.65 | 1.03K |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | — |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 1.00 |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | — |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 171.00 |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 565.00 |
| July 17, 2026 | $6.65 | $6.65 | $6.63 | $6.63 | $6.63 | 10.00 |
| July 17, 2026 | $6.63 | $6.65 | $6.63 | $6.65 | $6.65 | 5.01 |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 56.99 |
| July 17, 2026 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 301.00 |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 359.00 |
| July 17, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 24.00 |
| July 17, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 41.00 |
| July 17, 2026 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 405.00 |
| July 17, 2026 | $6.73 | $6.75 | $6.68 | $6.68 | $6.68 | 11.27K |
| July 17, 2026 | $6.73 | $6.74 | $6.73 | $6.74 | $6.74 | 139.99 |
| July 17, 2026 | $6.74 | $6.74 | $6.73 | $6.73 | $6.73 | 27.01 |
| July 17, 2026 | $6.74 | $6.75 | $6.74 | $6.75 | $6.75 | 760.00 |
| July 17, 2026 | $6.73 | $6.73 | $6.72 | $6.72 | $6.72 | 5.76K |
| July 17, 2026 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 49.99 |
| July 17, 2026 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | — |
| July 17, 2026 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 17.00 |
| July 17, 2026 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 4.67K |
| July 17, 2026 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | — |
| July 17, 2026 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | — |
| July 17, 2026 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 1.01 |
| July 17, 2026 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 1.00 |
| July 17, 2026 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | — |
| July 17, 2026 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | — |
| July 17, 2026 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | — |
| July 17, 2026 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 441.00 |
| July 17, 2026 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 194.00 |
| July 17, 2026 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 3.31K |
| July 17, 2026 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | — |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | — |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | — |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 120.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.59 | $6.59 | $6.59 | 413.00 |
| July 17, 2026 | $6.61 | $6.62 | $6.61 | $6.62 | $6.62 | 1.84K |
| July 17, 2026 | $6.65 | $6.65 | $6.63 | $6.63 | $6.63 | — |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | — |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 64.99 |
| July 17, 2026 | $6.63 | $6.65 | $6.63 | $6.65 | $6.65 | 210.01 |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 378.00 |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 132.00 |
| July 17, 2026 | $6.64 | $6.64 | $6.63 | $6.63 | $6.63 | 134.00 |
| July 17, 2026 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 234.00 |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | — |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 9.00 |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 61.01 |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 9.00 |
| July 17, 2026 | $6.63 | $6.63 | $6.62 | $6.62 | $6.62 | 702.00 |
| July 17, 2026 | $6.66 | $6.66 | $6.64 | $6.64 | $6.64 | 554.00 |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | — |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 690.00 |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | — |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | — |
| July 17, 2026 | $6.65 | $6.66 | $6.65 | $6.66 | $6.66 | — |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | — |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | — |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | — |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | — |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | — |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | — |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 3.00 |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | — |
| July 17, 2026 | $6.66 | $6.66 | $6.65 | $6.66 | $6.66 | 67.00 |
| July 17, 2026 | $6.66 | $6.66 | $6.64 | $6.66 | $6.66 | 134.01 |
| July 17, 2026 | $6.63 | $6.64 | $6.63 | $6.64 | $6.64 | 951.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 2.63K |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | — |
| July 17, 2026 | $6.57 | $6.58 | $6.57 | $6.57 | $6.57 | 76.99 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 281.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 127.00 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | — |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 3.00 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 4.00 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 53.01 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 187.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.55 | $6.55 | $6.55 | 884.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | — |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 3.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.55 | $6.55 | $6.55 | 211.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | — |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 69.00 |
| July 17, 2026 | $6.57 | $6.58 | $6.55 | $6.55 | $6.55 | 1.97K |
| July 17, 2026 | $6.60 | $6.60 | $6.58 | $6.58 | $6.58 | 120.99 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.58 | $6.60 | $6.58 | $6.58 | $6.58 | 13.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.59 | $6.59 | $6.59 | 9.01 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 9.99 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.60 | $6.61 | $6.60 | $6.60 | $6.60 | 1.01 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 811.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.58 | $6.60 | $6.58 | $6.60 | $6.60 | 25.52 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 75.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 678.00 |
| July 17, 2026 | $6.57 | $6.58 | $6.57 | $6.57 | $6.57 | 14.52 |
| July 17, 2026 | $6.56 | $6.56 | $6.55 | $6.55 | $6.55 | 788.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.56 | $6.58 | $6.58 | 309.48 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | — |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 2.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 32.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 28.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | — |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 17.52 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 590.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 9.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 3.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 6.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 8.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 22.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 4.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 7.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 137.52 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 945.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | — |
| July 17, 2026 | $6.58 | $6.59 | $6.58 | $6.58 | $6.58 | 37.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | — |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 13.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 170.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 21.52 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 65.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 512.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 29.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 165.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 38.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.57 | $6.59 | $6.59 | 1.17K |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 148.00 |
| July 17, 2026 | $6.59 | $6.60 | $6.59 | $6.60 | $6.60 | 27.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 93.52 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.59 | $6.60 | $6.59 | $6.60 | $6.60 | 1.18K |
| July 17, 2026 | $6.59 | $6.60 | $6.59 | $6.60 | $6.60 | 142.00 |
| July 17, 2026 | $6.53 | $6.58 | $6.53 | $6.58 | $6.58 | 1.54K |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | — |
| July 17, 2026 | $6.54 | $6.54 | $6.53 | $6.53 | $6.53 | 33.52 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 17.48 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 496.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 24.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 25.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 93.00 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 3.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 22.00 |
| July 17, 2026 | $6.54 | $6.55 | $6.54 | $6.55 | $6.55 | 220.00 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 730.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 2.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.56 | $6.56 | $6.56 | 94.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 34.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 5.00 |
| July 17, 2026 | $6.61 | $6.61 | $6.56 | $6.56 | $6.56 | 24.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 4.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 32.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 98.00 |
| July 17, 2026 | $6.58 | $6.59 | $6.58 | $6.59 | $6.59 | 14.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.58 | $6.58 | $6.58 | 5.52 |
| July 17, 2026 | $6.62 | $6.64 | $6.62 | $6.64 | $6.64 | 464.00 |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | — |
| July 17, 2026 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 1.04K |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 106.00 |