ITG Inc.
ITG · NASDAQ
Market closed$12.14$1.56 (+14.74%)After hours $11.90 · -1.98%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 1.00 |
| July 17, 2026 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 42.00 |
| July 17, 2026 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 8.00 |
| July 17, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 36.00 |
| July 17, 2026 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 50.00 |
| July 17, 2026 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 50.00 |
| July 17, 2026 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 1.42K |
| July 17, 2026 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 18.33K |
| July 17, 2026 | $12.16 | $12.16 | $12.11 | $12.13 | $12.13 | 8.85K |
| July 17, 2026 | $12.11 | $12.23 | $12.11 | $12.14 | $12.14 | 5.04K |
| July 17, 2026 | $12.18 | $12.18 | $12.11 | $12.11 | $12.11 | 18.04K |
| July 17, 2026 | $12.16 | $12.16 | $12.15 | $12.16 | $12.16 | 2.12K |
| July 17, 2026 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 1.01K |
| July 17, 2026 | $12.19 | $12.20 | $12.16 | $12.16 | $12.16 | 8.38K |
| July 17, 2026 | $12.21 | $12.36 | $12.21 | $12.23 | $12.23 | 18.22K |
| July 17, 2026 | $12.23 | $12.27 | $12.14 | $12.26 | $12.26 | 2.41K |
| July 17, 2026 | $12.27 | $12.27 | $12.26 | $12.26 | $12.26 | 3.70K |
| July 17, 2026 | $12.25 | $12.25 | $12.13 | $12.19 | $12.19 | 2.41K |
| July 17, 2026 | $12.02 | $12.43 | $12.02 | $12.13 | $12.13 | 9.57K |
| July 17, 2026 | $12.08 | $12.09 | $12.05 | $12.05 | $12.05 | 777.00 |
| July 17, 2026 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 397.00 |
| July 17, 2026 | $11.91 | $11.96 | $11.91 | $11.96 | $11.96 | 754.06 |
| July 17, 2026 | $11.98 | $12.08 | $11.92 | $12.02 | $12.02 | 5.22K |
| July 17, 2026 | $11.90 | $11.97 | $11.85 | $11.97 | $11.97 | 10.25K |
| July 17, 2026 | $11.88 | $11.90 | $11.88 | $11.90 | $11.90 | 1.16K |
| July 17, 2026 | $11.97 | $11.97 | $11.93 | $11.94 | $11.94 | 2.25K |
| July 17, 2026 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 649.00 |
| July 17, 2026 | $11.96 | $11.96 | $11.95 | $11.95 | $11.95 | 127.44 |
| July 17, 2026 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 648.00 |
| July 17, 2026 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 204.00 |
| July 17, 2026 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 200.56 |
| July 17, 2026 | $12.02 | $12.02 | $11.95 | $11.95 | $11.95 | 2.90K |
| July 17, 2026 | $12.02 | $12.04 | $12.02 | $12.02 | $12.02 | 534.36 |
| July 17, 2026 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 808.00 |
| July 17, 2026 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 398.00 |
| July 17, 2026 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 512.00 |
| July 17, 2026 | $12.00 | $12.07 | $12.00 | $12.07 | $12.07 | 1.25K |
| July 17, 2026 | $12.00 | $12.01 | $11.99 | $12.01 | $12.01 | 283.36 |
| July 17, 2026 | $12.06 | $12.07 | $12.00 | $12.07 | $12.07 | 2.75K |
| July 17, 2026 | $11.93 | $12.07 | $11.93 | $12.00 | $12.00 | 1.87K |
| July 17, 2026 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 200.00 |
| July 17, 2026 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 542.00 |
| July 17, 2026 | $11.97 | $11.97 | $11.95 | $11.96 | $11.96 | 1.20K |
| July 17, 2026 | $11.95 | $11.96 | $11.95 | $11.96 | $11.96 | 657.00 |
| July 17, 2026 | $11.96 | $11.97 | $11.96 | $11.96 | $11.96 | 868.00 |
| July 17, 2026 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 483.00 |
| July 17, 2026 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 101.00 |
| July 17, 2026 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 945.00 |
| July 17, 2026 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 278.00 |
| July 17, 2026 | $11.81 | $11.89 | $11.81 | $11.89 | $11.89 | 778.00 |
| July 17, 2026 | $11.88 | $11.88 | $11.86 | $11.86 | $11.86 | 101.86 |
| July 17, 2026 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 1.17K |
| July 17, 2026 | $11.86 | $11.91 | $11.85 | $11.86 | $11.86 | 4.09K |
| July 17, 2026 | $11.86 | $11.91 | $11.86 | $11.91 | $11.91 | 1.32K |
| July 17, 2026 | $11.92 | $11.92 | $11.89 | $11.89 | $11.89 | 241.50 |
| July 17, 2026 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 1.00K |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 973.00 |
| July 17, 2026 | $11.73 | $11.74 | $11.73 | $11.74 | $11.74 | 950.00 |
| July 17, 2026 | $11.53 | $11.73 | $11.53 | $11.73 | $11.73 | 4.00K |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 584.00 |
| July 17, 2026 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 976.00 |
| July 17, 2026 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 121.00 |
| July 17, 2026 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 174.81 |
| July 17, 2026 | $11.66 | $11.66 | $11.63 | $11.63 | $11.63 | 77.00 |
| July 17, 2026 | $11.61 | $11.69 | $11.61 | $11.69 | $11.69 | 2.15K |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 387.00 |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1.17K |
| July 17, 2026 | $11.68 | $11.68 | $11.56 | $11.56 | $11.56 | 2.41K |
| July 17, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 489.00 |
| July 17, 2026 | $11.65 | $11.69 | $11.65 | $11.69 | $11.69 | 197.00 |
| July 17, 2026 | $11.68 | $11.69 | $11.68 | $11.69 | $11.69 | 358.81 |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 130.19 |
| July 17, 2026 | $11.72 | $11.72 | $11.68 | $11.68 | $11.68 | 451.00 |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 1.49K |
| July 17, 2026 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 672.00 |
| July 17, 2026 | $11.71 | $11.80 | $11.64 | $11.71 | $11.71 | 6.11K |
| July 17, 2026 | $11.70 | $11.75 | $11.70 | $11.75 | $11.75 | 933.00 |
| July 17, 2026 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 347.00 |
| July 17, 2026 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 216.00 |
| July 17, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 221.87 |
| July 17, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 500.00 |
| July 17, 2026 | $11.73 | $11.73 | $11.71 | $11.71 | $11.71 | 420.00 |
| July 17, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 577.00 |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 174.94 |
| July 17, 2026 | $11.70 | $11.84 | $11.63 | $11.70 | $11.70 | 1.38K |
| July 17, 2026 | $11.69 | $11.73 | $11.69 | $11.73 | $11.73 | 338.00 |
| July 17, 2026 | $11.63 | $11.73 | $11.63 | $11.70 | $11.70 | 2.32K |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 181.94 |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 356.00 |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 331.00 |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 1.11K |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 494.00 |
| July 17, 2026 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 1.43K |
| July 17, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 627.03 |
| July 17, 2026 | $11.70 | $11.72 | $11.62 | $11.71 | $11.71 | 2.54K |
| July 17, 2026 | $11.71 | $11.72 | $11.70 | $11.72 | $11.72 | 1.34K |
| July 17, 2026 | $11.70 | $11.98 | $11.70 | $11.98 | $11.98 | 1.74K |
| July 17, 2026 | $11.81 | $11.81 | $11.79 | $11.79 | $11.79 | 363.00 |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 141.66 |
| July 17, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 828.00 |
| July 17, 2026 | $11.76 | $11.76 | $11.68 | $11.68 | $11.68 | 2.12K |
| July 17, 2026 | $11.85 | $11.85 | $11.76 | $11.76 | $11.76 | 935.00 |
| July 17, 2026 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 718.00 |
| July 17, 2026 | $11.76 | $11.81 | $11.76 | $11.81 | $11.81 | 2.36K |
| July 17, 2026 | $11.88 | $11.88 | $11.76 | $11.76 | $11.76 | 1.68K |
| July 17, 2026 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 101.57 |
| July 17, 2026 | $11.88 | $11.88 | $11.85 | $11.85 | $11.85 | 811.00 |
| July 17, 2026 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 708.00 |
| July 17, 2026 | $11.94 | $11.94 | $11.90 | $11.90 | $11.90 | 609.00 |
| July 17, 2026 | $11.93 | $11.97 | $11.93 | $11.94 | $11.94 | 161.00 |
| July 17, 2026 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 85.00 |
| July 17, 2026 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 1.05K |
| July 17, 2026 | $11.97 | $11.97 | $11.93 | $11.93 | $11.93 | 8.57 |
| July 17, 2026 | $11.96 | $11.97 | $11.93 | $11.97 | $11.97 | 105.22 |
| July 17, 2026 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 402.00 |
| July 17, 2026 | $11.91 | $11.94 | $11.91 | $11.94 | $11.94 | 706.00 |
| July 17, 2026 | $11.98 | $11.98 | $11.90 | $11.90 | $11.90 | 1.90K |
| July 17, 2026 | $11.96 | $12.02 | $11.96 | $11.96 | $11.96 | 2.23K |
| July 17, 2026 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 733.00 |
| July 17, 2026 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 481.00 |
| July 17, 2026 | $12.10 | $12.10 | $12.05 | $12.06 | $12.06 | 486.45 |
| July 17, 2026 | $12.06 | $12.06 | $12.02 | $12.02 | $12.02 | 1.17K |
| July 17, 2026 | $12.06 | $12.06 | $12.01 | $12.01 | $12.01 | 112.00 |
| July 17, 2026 | $12.14 | $12.14 | $12.06 | $12.06 | $12.06 | 644.00 |
| July 17, 2026 | $12.06 | $12.10 | $12.06 | $12.10 | $12.10 | 32.00 |
| July 17, 2026 | $12.13 | $12.15 | $12.06 | $12.06 | $12.06 | 812.00 |
| July 17, 2026 | $12.06 | $12.10 | $12.06 | $12.08 | $12.08 | 271.00 |
| July 17, 2026 | $12.15 | $12.15 | $12.06 | $12.06 | $12.06 | 931.00 |
| July 17, 2026 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 218.00 |
| July 17, 2026 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 390.00 |
| July 17, 2026 | $12.05 | $12.05 | $12.03 | $12.03 | $12.03 | 109.00 |
| July 17, 2026 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 506.00 |
| July 17, 2026 | $12.04 | $12.05 | $12.04 | $12.05 | $12.05 | 108.00 |
| July 17, 2026 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 188.10 |
| July 17, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 2.00 |
| July 17, 2026 | $12.05 | $12.09 | $12.05 | $12.05 | $12.05 | 455.74 |
| July 17, 2026 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 962.00 |
| July 17, 2026 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 735.00 |
| July 17, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 247.00 |
| July 17, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 5.00 |
| July 17, 2026 | $12.04 | $12.04 | $12.02 | $12.04 | $12.04 | 196.00 |
| July 17, 2026 | $12.03 | $12.07 | $12.02 | $12.07 | $12.07 | 514.78 |
| July 17, 2026 | $12.11 | $12.11 | $11.98 | $12.02 | $12.02 | 4.73K |
| July 17, 2026 | $12.14 | $12.23 | $12.06 | $12.11 | $12.11 | 19.41K |
| July 17, 2026 | $12.07 | $12.14 | $12.07 | $12.14 | $12.14 | 305.00 |
| July 17, 2026 | $12.10 | $12.12 | $12.10 | $12.12 | $12.12 | 9.11 |
| July 17, 2026 | $12.21 | $12.21 | $12.09 | $12.14 | $12.14 | 2.24K |
| July 17, 2026 | $12.14 | $12.16 | $12.14 | $12.16 | $12.16 | 161.00 |
| July 17, 2026 | $12.21 | $12.21 | $12.14 | $12.14 | $12.14 | 625.00 |
| July 17, 2026 | $12.09 | $12.10 | $12.07 | $12.07 | $12.07 | 139.00 |
| July 17, 2026 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 766.00 |
| July 17, 2026 | $12.19 | $12.19 | $12.18 | $12.18 | $12.18 | 147.37 |
| July 17, 2026 | $12.24 | $12.24 | $12.18 | $12.20 | $12.20 | 940.00 |
| July 17, 2026 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 144.00 |
| July 17, 2026 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 139.00 |
| July 17, 2026 | $12.08 | $12.08 | $12.02 | $12.02 | $12.02 | 127.22 |
| July 17, 2026 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 558.00 |
| July 17, 2026 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 321.00 |
| July 17, 2026 | $12.29 | $12.34 | $12.02 | $12.02 | $12.02 | 3.06K |
| July 17, 2026 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 33.68 |
| July 17, 2026 | $12.29 | $12.34 | $12.29 | $12.29 | $12.29 | 3.56K |
| July 17, 2026 | $12.28 | $12.33 | $12.28 | $12.28 | $12.28 | 900.00 |
| July 17, 2026 | $12.27 | $12.34 | $12.27 | $12.34 | $12.34 | 529.00 |
| July 17, 2026 | $12.36 | $12.41 | $12.28 | $12.28 | $12.28 | 1.36K |
| July 17, 2026 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 200.00 |
| July 17, 2026 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 1.18K |
| July 17, 2026 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 113.00 |
| July 17, 2026 | $12.50 | $12.50 | $12.43 | $12.43 | $12.43 | 606.00 |
| July 17, 2026 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 328.00 |
| July 17, 2026 | $12.49 | $12.49 | $12.44 | $12.44 | $12.44 | 729.00 |
| July 17, 2026 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 175.00 |
| July 17, 2026 | $12.50 | $12.50 | $12.45 | $12.45 | $12.45 | 718.00 |
| July 17, 2026 | $12.44 | $12.47 | $12.44 | $12.47 | $12.47 | 182.00 |
| July 17, 2026 | $12.42 | $12.45 | $12.42 | $12.45 | $12.45 | 624.00 |
| July 17, 2026 | $12.45 | $12.45 | $12.37 | $12.37 | $12.37 | 549.00 |
| July 17, 2026 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 142.42 |
| July 17, 2026 | $12.38 | $12.50 | $12.31 | $12.50 | $12.50 | 5.70K |
| July 17, 2026 | $12.37 | $12.37 | $12.30 | $12.36 | $12.36 | 2.11K |
| July 17, 2026 | $12.31 | $12.35 | $12.31 | $12.31 | $12.31 | 1.72K |
| July 17, 2026 | $12.35 | $12.35 | $12.31 | $12.35 | $12.35 | 661.00 |
| July 17, 2026 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 327.00 |
| July 17, 2026 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 585.00 |
| July 17, 2026 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 121.31 |
| July 17, 2026 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 88.00 |
| July 17, 2026 | $12.34 | $12.34 | $12.25 | $12.28 | $12.28 | 3.13K |
| July 17, 2026 | $12.34 | $12.39 | $12.29 | $12.30 | $12.30 | 4.12K |
| July 17, 2026 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 718.00 |
| July 17, 2026 | $12.38 | $12.38 | $12.32 | $12.32 | $12.32 | 731.00 |
| July 17, 2026 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 537.00 |
| July 17, 2026 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 301.00 |
| July 17, 2026 | $12.39 | $12.39 | $12.38 | $12.38 | $12.38 | 442.00 |
| July 17, 2026 | $12.37 | $12.39 | $12.36 | $12.36 | $12.36 | 4.08K |
| July 17, 2026 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 1.27K |
| July 17, 2026 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 1.05K |
| July 17, 2026 | $12.39 | $12.39 | $12.31 | $12.34 | $12.34 | 1.71K |
| July 17, 2026 | $12.37 | $12.37 | $12.34 | $12.34 | $12.34 | 264.00 |
| July 17, 2026 | $12.29 | $12.35 | $12.29 | $12.35 | $12.35 | 2.58K |
| July 17, 2026 | $12.31 | $12.31 | $12.30 | $12.30 | $12.30 | 1.04K |
| July 17, 2026 | $12.32 | $12.32 | $12.16 | $12.16 | $12.16 | 602.00 |
| July 17, 2026 | $12.33 | $12.33 | $12.15 | $12.33 | $12.33 | 14.23K |
| July 17, 2026 | $12.20 | $12.37 | $12.16 | $12.33 | $12.33 | 17.08K |
| July 17, 2026 | $12.31 | $12.33 | $12.31 | $12.33 | $12.33 | 821.00 |
| July 17, 2026 | $12.35 | $12.35 | $12.30 | $12.34 | $12.34 | 13.23K |
| July 17, 2026 | $12.30 | $12.35 | $12.30 | $12.35 | $12.35 | 3.08K |
| July 17, 2026 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 437.00 |
| July 17, 2026 | $12.28 | $12.29 | $12.27 | $12.29 | $12.29 | 3.30K |
| July 17, 2026 | $12.25 | $12.25 | $12.18 | $12.25 | $12.25 | 7.53K |
| July 17, 2026 | $12.17 | $12.28 | $12.17 | $12.26 | $12.26 | 1.62K |
| July 17, 2026 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 20.31 |
| July 17, 2026 | $12.28 | $12.28 | $12.27 | $12.27 | $12.27 | 665.00 |
| July 17, 2026 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 99.31 |
| July 17, 2026 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 486.00 |
| July 17, 2026 | $12.27 | $12.28 | $12.25 | $12.25 | $12.25 | 598.00 |
| July 17, 2026 | $12.01 | $12.25 | $12.01 | $12.22 | $12.22 | 1.24K |
| July 17, 2026 | $12.25 | $12.26 | $12.25 | $12.26 | $12.26 | 177.31 |
| July 17, 2026 | $12.26 | $12.28 | $12.25 | $12.25 | $12.25 | 1.32K |
| July 17, 2026 | $12.27 | $12.31 | $12.27 | $12.28 | $12.28 | 1.34K |
| July 17, 2026 | $12.28 | $12.28 | $12.26 | $12.27 | $12.27 | 690.00 |
| July 17, 2026 | $12.29 | $12.29 | $12.25 | $12.25 | $12.25 | 727.00 |
| July 17, 2026 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 547.00 |
| July 17, 2026 | $12.31 | $12.31 | $12.28 | $12.28 | $12.28 | 670.11 |
| July 17, 2026 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 1.25K |
| July 17, 2026 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 372.00 |
| July 17, 2026 | $12.27 | $12.31 | $12.27 | $12.31 | $12.31 | 1.13K |
| July 17, 2026 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 858.00 |
| July 17, 2026 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 380.33 |
| July 17, 2026 | $12.29 | $12.29 | $12.25 | $12.29 | $12.29 | 379.79 |
| July 17, 2026 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 2.88K |
| July 17, 2026 | $12.27 | $12.27 | $12.23 | $12.23 | $12.23 | 1.64K |
| July 17, 2026 | $12.29 | $12.29 | $12.26 | $12.26 | $12.26 | 815.00 |
| July 17, 2026 | $12.28 | $12.29 | $12.22 | $12.22 | $12.22 | 867.00 |
| July 17, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 143.08 |
| July 17, 2026 | $12.30 | $12.30 | $12.29 | $12.29 | $12.29 | 682.00 |
| July 17, 2026 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 53.04 |
| July 17, 2026 | $12.28 | $12.29 | $12.28 | $12.29 | $12.29 | 513.00 |
| July 17, 2026 | $12.19 | $12.30 | $12.19 | $12.30 | $12.30 | 3.12K |
| July 17, 2026 | $12.19 | $12.19 | $12.15 | $12.15 | $12.15 | 404.00 |
| July 17, 2026 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 200.00 |
| July 17, 2026 | $12.22 | $12.22 | $12.17 | $12.17 | $12.17 | 1.58K |
| July 17, 2026 | $12.22 | $12.22 | $12.21 | $12.22 | $12.22 | 1.02K |
| July 17, 2026 | $12.22 | $12.22 | $12.17 | $12.17 | $12.17 | 967.00 |
| July 17, 2026 | $12.17 | $12.20 | $12.17 | $12.19 | $12.19 | 484.00 |
| July 17, 2026 | $12.14 | $12.17 | $12.14 | $12.16 | $12.16 | 758.00 |
| July 17, 2026 | $12.17 | $12.17 | $12.15 | $12.15 | $12.15 | 984.00 |
| July 17, 2026 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 467.00 |
| July 17, 2026 | $12.12 | $12.16 | $12.12 | $12.12 | $12.12 | 922.00 |
| July 17, 2026 | $12.10 | $12.16 | $12.10 | $12.11 | $12.11 | 1.49K |
| July 17, 2026 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 1.31K |
| July 17, 2026 | $12.11 | $12.11 | $12.08 | $12.08 | $12.08 | 1.42K |
| July 17, 2026 | $12.10 | $12.10 | $12.07 | $12.07 | $12.07 | 427.92 |
| July 17, 2026 | $11.99 | $12.05 | $11.99 | $12.05 | $12.05 | 602.08 |
| July 17, 2026 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 35.00 |
| July 17, 2026 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 952.00 |
| July 17, 2026 | $12.06 | $12.09 | $11.98 | $11.98 | $11.98 | 4.02K |
| July 17, 2026 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 216.00 |
| July 17, 2026 | $12.13 | $12.13 | $11.96 | $11.96 | $11.96 | 1.30K |
| July 17, 2026 | $12.13 | $12.19 | $12.13 | $12.13 | $12.13 | 906.00 |
| July 17, 2026 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 741.00 |
| July 17, 2026 | $12.04 | $12.05 | $12.03 | $12.05 | $12.05 | 1.56K |
| July 17, 2026 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 180.00 |
| July 17, 2026 | $12.07 | $12.07 | $12.01 | $12.01 | $12.01 | 1.20K |
| July 17, 2026 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 504.00 |
| July 17, 2026 | $12.08 | $12.08 | $12.04 | $12.08 | $12.08 | 1.09K |
| July 17, 2026 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 200.00 |
| July 17, 2026 | $12.08 | $12.09 | $11.99 | $11.99 | $11.99 | 1.03K |
| July 17, 2026 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 115.00 |
| July 17, 2026 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 583.00 |
| July 17, 2026 | $12.00 | $12.05 | $12.00 | $12.05 | $12.05 | 1.99K |
| July 17, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 337.00 |
| July 17, 2026 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 4.00 |
| July 17, 2026 | $12.00 | $12.00 | $11.98 | $12.00 | $12.00 | 2.01K |
| July 17, 2026 | $12.00 | $12.05 | $11.99 | $12.00 | $12.00 | 2.81K |
| July 17, 2026 | $11.90 | $12.00 | $11.90 | $12.00 | $12.00 | 1.04K |
| July 17, 2026 | $11.90 | $11.90 | $11.86 | $11.86 | $11.86 | 401.00 |
| July 17, 2026 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 104.00 |
| July 17, 2026 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 535.00 |
| July 17, 2026 | $11.95 | $11.95 | $11.76 | $11.85 | $11.85 | 8.18K |
| July 17, 2026 | $11.98 | $12.01 | $11.98 | $11.98 | $11.98 | 1.98K |
| July 17, 2026 | $12.10 | $12.10 | $11.90 | $11.90 | $11.90 | 6.37K |
| July 17, 2026 | $12.09 | $12.10 | $12.09 | $12.10 | $12.10 | 979.00 |
| July 17, 2026 | $12.13 | $12.20 | $12.11 | $12.11 | $12.11 | 4.79K |
| July 17, 2026 | $12.20 | $12.30 | $12.11 | $12.13 | $12.13 | 2.28K |
| July 17, 2026 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 144.00 |
| July 17, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 210.00 |
| July 17, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 3.10K |
| July 17, 2026 | $12.29 | $12.29 | $12.12 | $12.20 | $12.20 | 19.01K |
| July 17, 2026 | $12.29 | $12.29 | $12.20 | $12.23 | $12.23 | 6.42K |
| July 17, 2026 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 713.00 |
| July 17, 2026 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 792.00 |
| July 17, 2026 | $12.20 | $12.30 | $12.20 | $12.24 | $12.24 | 1.29K |
| July 17, 2026 | $12.17 | $12.22 | $12.15 | $12.20 | $12.20 | 4.87K |
| July 17, 2026 | $12.19 | $12.19 | $12.16 | $12.17 | $12.17 | 1.01K |
| July 17, 2026 | $12.18 | $12.19 | $12.18 | $12.18 | $12.18 | 603.00 |
| July 17, 2026 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 932.00 |
| July 17, 2026 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 140.00 |
| July 17, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1.19K |
| July 17, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 588.00 |
| July 17, 2026 | $12.15 | $12.20 | $12.15 | $12.20 | $12.20 | 1.27K |
| July 17, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 550.00 |
| July 17, 2026 | $12.18 | $12.20 | $12.18 | $12.20 | $12.20 | 334.00 |