Maase Inc.
MAAS · NASDAQ
Market closed$19.76$-1.19 (-5.68%)After hours $18.44 · -6.69%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 4.00 |
| July 17, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 6.00 |
| July 17, 2026 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1.49K |
| July 17, 2026 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1.49K |
| July 17, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1.49K |
| July 17, 2026 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 1.49K |
| July 17, 2026 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 4.81K |
| July 17, 2026 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 3.67K |
| July 17, 2026 | $19.65 | $19.65 | $19.52 | $19.52 | $19.52 | 825.00 |
| July 17, 2026 | $19.59 | $19.61 | $19.59 | $19.60 | $19.60 | 802.00 |
| July 17, 2026 | $19.59 | $19.59 | $19.52 | $19.52 | $19.52 | 1.16K |
| July 17, 2026 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | — |
| July 17, 2026 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | — |
| July 17, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 170.02 |
| July 17, 2026 | $19.51 | $19.63 | $19.51 | $19.63 | $19.63 | 424.00 |
| July 17, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | — |
| July 17, 2026 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 15.12 |
| July 17, 2026 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 60.88 |
| July 17, 2026 | $19.63 | $19.63 | $19.50 | $19.50 | $19.50 | 386.00 |
| July 17, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 249.12 |
| July 17, 2026 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 110.00 |
| July 17, 2026 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 110.00 |
| July 17, 2026 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 379.88 |
| July 17, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 4.00 |
| July 17, 2026 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 183.12 |
| July 17, 2026 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 530.00 |
| July 17, 2026 | $19.69 | $19.75 | $19.69 | $19.75 | $19.75 | 270.30 |
| July 17, 2026 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 152.00 |
| July 17, 2026 | $19.90 | $19.90 | $19.79 | $19.79 | $19.79 | 1.68K |
| July 17, 2026 | $19.90 | $19.91 | $19.90 | $19.91 | $19.91 | 422.43 |
| July 17, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | — |
| July 17, 2026 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 347.15 |
| July 17, 2026 | $19.85 | $19.85 | $19.77 | $19.79 | $19.79 | 194.85 |
| July 17, 2026 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 180.00 |
| July 17, 2026 | $19.60 | $19.70 | $19.60 | $19.70 | $19.70 | 293.15 |
| July 17, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 189.85 |
| July 17, 2026 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 4.00 |
| July 17, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 618.15 |
| July 17, 2026 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 55.00 |
| July 17, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100.00 |
| July 17, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 200.00 |
| July 17, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 60.15 |
| July 17, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 162.00 |
| July 17, 2026 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 130.00 |
| July 17, 2026 | $19.74 | $19.78 | $19.74 | $19.78 | $19.78 | 110.00 |
| July 17, 2026 | $19.77 | $19.80 | $19.77 | $19.80 | $19.80 | 100.00 |
| July 17, 2026 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 101.00 |
| July 17, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 36.00 |
| July 17, 2026 | $19.81 | $19.81 | $19.74 | $19.74 | $19.74 | 171.00 |
| July 17, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 1.00 |
| July 17, 2026 | $19.91 | $19.91 | $19.58 | $19.58 | $19.58 | 392.00 |
| July 17, 2026 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 50.00 |
| July 17, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 441.00 |
| July 17, 2026 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 231.00 |
| July 17, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 50.00 |
| July 17, 2026 | $19.76 | $19.76 | $19.70 | $19.70 | $19.70 | 53.15 |
| July 17, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 1.17K |
| July 17, 2026 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 55.00 |
| July 17, 2026 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 18.00 |
| July 17, 2026 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 84.15 |
| July 17, 2026 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 1.00 |
| July 17, 2026 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 414.00 |
| July 17, 2026 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 25.26 |
| July 17, 2026 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 50.00 |
| July 17, 2026 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 8.00 |
| July 17, 2026 | $19.34 | $19.38 | $19.34 | $19.38 | $19.38 | 150.00 |
| July 17, 2026 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 9.00 |
| July 17, 2026 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 3.89 |
| July 17, 2026 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 9.00 |
| July 17, 2026 | $19.26 | $19.26 | $19.25 | $19.25 | $19.25 | 685.00 |
| July 17, 2026 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 307.89 |
| July 17, 2026 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 16.00 |
| July 17, 2026 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 995.00 |
| July 17, 2026 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 98.00 |
| July 17, 2026 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 25.00 |
| July 17, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 2.00 |
| July 17, 2026 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 282.58 |
| July 17, 2026 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 100.00 |
| July 17, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 90.00 |
| July 17, 2026 | $19.41 | $19.43 | $19.41 | $19.43 | $19.43 | 499.00 |
| July 17, 2026 | $19.44 | $19.44 | $19.43 | $19.43 | $19.43 | 180.00 |
| July 17, 2026 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 90.00 |
| July 17, 2026 | $19.46 | $19.51 | $19.46 | $19.51 | $19.51 | 376.00 |
| July 17, 2026 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 90.00 |
| July 17, 2026 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 23.00 |
| July 17, 2026 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 100.00 |
| July 17, 2026 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 272.87 |
| July 17, 2026 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 15.00 |
| July 17, 2026 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 222.00 |
| July 17, 2026 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 10.00 |
| July 17, 2026 | $19.37 | $19.37 | $19.36 | $19.36 | $19.36 | 350.00 |
| July 17, 2026 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 90.00 |
| July 17, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 92.19 |
| July 17, 2026 | $19.43 | $19.44 | $19.43 | $19.44 | $19.44 | 90.00 |
| July 17, 2026 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 100.00 |
| July 17, 2026 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 260.00 |
| July 17, 2026 | $19.36 | $19.36 | $19.26 | $19.26 | $19.26 | 592.00 |
| July 17, 2026 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 185.71 |
| July 17, 2026 | $19.53 | $19.55 | $19.53 | $19.55 | $19.55 | 357.29 |
| July 17, 2026 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1.00 |
| July 17, 2026 | $19.54 | $19.56 | $19.54 | $19.56 | $19.56 | 1.00K |
| July 17, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 90.00 |
| July 17, 2026 | $19.51 | $19.51 | $19.49 | $19.49 | $19.49 | 250.00 |
| July 17, 2026 | $19.52 | $19.52 | $19.47 | $19.47 | $19.47 | 1.70K |
| July 17, 2026 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 369.00 |
| July 17, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 9.00 |
| July 17, 2026 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 90.00 |
| July 17, 2026 | $19.65 | $19.67 | $19.65 | $19.67 | $19.67 | 1.26K |
| July 17, 2026 | $19.42 | $19.44 | $19.42 | $19.44 | $19.44 | 470.05 |
| July 17, 2026 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 80.66 |
| July 17, 2026 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 1.68K |
| July 17, 2026 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 116.00 |
| July 17, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 242.00 |
| July 17, 2026 | $19.48 | $19.52 | $19.48 | $19.52 | $19.52 | 550.00 |
| July 17, 2026 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 11.00 |
| July 17, 2026 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 24.00 |
| July 17, 2026 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 190.62 |
| July 17, 2026 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 1.73K |
| July 17, 2026 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 250.00 |
| July 17, 2026 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 180.00 |
| July 17, 2026 | $19.38 | $19.45 | $19.38 | $19.45 | $19.45 | 1.19K |
| July 17, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 281.00 |
| July 17, 2026 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 340.73 |
| July 17, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 100.74 |
| July 17, 2026 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 90.00 |
| July 17, 2026 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 90.00 |
| July 17, 2026 | $19.34 | $19.34 | $19.30 | $19.30 | $19.30 | 180.00 |
| July 17, 2026 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1.00 |
| July 17, 2026 | $19.26 | $19.26 | $19.23 | $19.23 | $19.23 | 105.00 |
| July 17, 2026 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 980.74 |
| July 17, 2026 | $19.10 | $19.18 | $19.06 | $19.13 | $19.13 | 555.00 |
| July 17, 2026 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 238.00 |
| July 17, 2026 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 50.00 |
| July 17, 2026 | $19.18 | $19.18 | $19.14 | $19.14 | $19.14 | 63.00 |
| July 17, 2026 | $19.03 | $19.15 | $19.03 | $19.15 | $19.15 | 51.00 |
| July 17, 2026 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 353.00 |
| July 17, 2026 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 66.27 |
| July 17, 2026 | $18.69 | $18.89 | $18.69 | $18.82 | $18.82 | 914.00 |
| July 17, 2026 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 200.00 |
| July 17, 2026 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 420.00 |
| July 17, 2026 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 128.00 |
| July 17, 2026 | $18.62 | $18.82 | $18.62 | $18.82 | $18.82 | 36.00 |
| July 17, 2026 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 3.00 |
| July 17, 2026 | $18.92 | $18.92 | $18.91 | $18.91 | $18.91 | 1.46K |
| July 17, 2026 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 790.00 |
| July 17, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | — |
| July 17, 2026 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | — |
| July 17, 2026 | $19.23 | $19.23 | $19.21 | $19.21 | $19.21 | — |
| July 17, 2026 | $19.29 | $19.33 | $19.29 | $19.33 | $19.33 | — |
| July 17, 2026 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 50.00 |
| July 17, 2026 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 23.00 |
| July 17, 2026 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 2.00 |
| July 17, 2026 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 8.00 |
| July 17, 2026 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1.33K |
| July 17, 2026 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | — |
| July 17, 2026 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | — |
| July 17, 2026 | $19.12 | $19.14 | $19.12 | $19.14 | $19.14 | — |
| July 17, 2026 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | — |
| July 17, 2026 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | — |
| July 17, 2026 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 75.00 |
| July 17, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | — |
| July 17, 2026 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | — |
| July 17, 2026 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 545.00 |
| July 17, 2026 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 2.00 |
| July 17, 2026 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 677.00 |
| July 17, 2026 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 10.94 |
| July 17, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 325.00 |
| July 17, 2026 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 255.00 |
| July 17, 2026 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 196.48 |
| July 17, 2026 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1.20K |
| July 17, 2026 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 90.00 |
| July 17, 2026 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 91.00 |
| July 17, 2026 | $19.08 | $19.30 | $19.08 | $19.30 | $19.30 | 2.32K |
| July 17, 2026 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 302.00 |
| July 17, 2026 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 553.00 |
| July 17, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 50.00 |
| July 17, 2026 | $19.03 | $19.07 | $19.03 | $19.07 | $19.07 | 124.00 |
| July 17, 2026 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 2.00 |
| July 17, 2026 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 30.91 |
| July 17, 2026 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 323.00 |
| July 17, 2026 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 1.00K |
| July 17, 2026 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 2.00 |
| July 17, 2026 | $18.77 | $18.77 | $18.72 | $18.72 | $18.72 | 19.26 |
| July 17, 2026 | $18.62 | $18.62 | $18.59 | $18.59 | $18.59 | 17.00 |
| July 17, 2026 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 1.00 |
| July 17, 2026 | $18.78 | $18.78 | $18.70 | $18.70 | $18.70 | 4.00 |
| July 17, 2026 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 4.00 |
| July 17, 2026 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 208.00 |
| July 17, 2026 | $18.75 | $18.75 | $18.66 | $18.66 | $18.66 | 389.00 |
| July 17, 2026 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1.00 |
| July 17, 2026 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 19.00 |
| July 17, 2026 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 366.00 |
| July 17, 2026 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1.00 |
| July 17, 2026 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 100.00 |
| July 17, 2026 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 100.00 |
| July 17, 2026 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 555.00 |
| July 17, 2026 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 439.00 |
| July 17, 2026 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 106.00 |
| July 17, 2026 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1.11K |
| July 17, 2026 | $18.95 | $18.95 | $18.74 | $18.80 | $18.80 | 1.81K |
| July 17, 2026 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 610.00 |
| July 17, 2026 | $19.29 | $19.29 | $19.26 | $19.26 | $19.26 | 13.81 |
| July 17, 2026 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 7.00 |
| July 17, 2026 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | — |
| July 17, 2026 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | — |
| July 17, 2026 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 449.00 |
| July 17, 2026 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | — |
| July 17, 2026 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | — |
| July 17, 2026 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 278.00 |
| July 17, 2026 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 77.24 |
| July 17, 2026 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 25.00 |
| July 17, 2026 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 5.00 |
| July 17, 2026 | $19.06 | $19.08 | $19.06 | $19.08 | $19.08 | 8.00 |
| July 17, 2026 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 30.00 |
| July 17, 2026 | $19.40 | $19.40 | $19.36 | $19.38 | $19.38 | 114.00 |
| July 17, 2026 | $19.40 | $19.40 | $19.31 | $19.37 | $19.37 | 1.91K |
| July 17, 2026 | $19.60 | $19.61 | $19.60 | $19.61 | $19.61 | 93.00 |
| July 17, 2026 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1.00 |
| July 17, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 2.00 |
| July 17, 2026 | $19.99 | $19.99 | $19.77 | $19.77 | $19.77 | 294.00 |
| July 17, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 606.00 |
| July 17, 2026 | $19.55 | $19.65 | $19.33 | $19.33 | $19.33 | 4.66K |
| July 17, 2026 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 13.00 |
| July 17, 2026 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 1.48K |
| July 17, 2026 | $18.91 | $19.19 | $18.91 | $19.18 | $19.18 | 1.21K |
| July 17, 2026 | $18.94 | $18.95 | $18.94 | $18.95 | $18.95 | 651.00 |
| July 17, 2026 | $18.80 | $18.91 | $18.80 | $18.91 | $18.91 | 528.66 |
| July 17, 2026 | $18.99 | $18.99 | $18.70 | $18.70 | $18.70 | 855.00 |
| July 17, 2026 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 20.00 |
| July 17, 2026 | $18.16 | $18.45 | $18.16 | $18.45 | $18.45 | 159.00 |
| July 17, 2026 | $17.92 | $18.17 | $17.92 | $18.17 | $18.17 | 1.57K |
| July 17, 2026 | $17.93 | $18.05 | $17.91 | $18.05 | $18.05 | 914.00 |
| July 17, 2026 | $18.01 | $18.01 | $17.91 | $17.91 | $17.91 | 807.00 |
| July 17, 2026 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 673.00 |
| July 17, 2026 | $18.06 | $18.06 | $17.73 | $17.73 | $17.73 | 1.29K |
| July 17, 2026 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 124.00 |
| July 17, 2026 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 341.00 |
| July 17, 2026 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 486.00 |
| July 17, 2026 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 743.00 |
| July 17, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1.02K |
| July 17, 2026 | $18.46 | $18.46 | $17.88 | $18.02 | $18.02 | 1.89K |
| July 17, 2026 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 531.00 |
| July 17, 2026 | $17.34 | $17.34 | $17.30 | $17.30 | $17.30 | 1.04K |
| July 17, 2026 | $17.50 | $17.50 | $17.01 | $17.48 | $17.48 | 591.00 |
| July 17, 2026 | $18.02 | $18.02 | $17.80 | $17.80 | $17.80 | 300.00 |
| July 17, 2026 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 222.00 |
| July 17, 2026 | $18.10 | $18.10 | $18.05 | $18.05 | $18.05 | 794.00 |
| July 17, 2026 | $18.69 | $18.75 | $18.01 | $18.01 | $18.01 | 1.27K |
| July 17, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 4.00 |
| July 17, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 8.00 |
| July 17, 2026 | $19.90 | $19.90 | $18.40 | $18.54 | $18.54 | 771.00 |
| July 17, 2026 | $19.56 | $19.58 | $19.56 | $19.58 | $19.58 | 1.65K |
| July 17, 2026 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 200.00 |
| July 17, 2026 | $19.25 | $19.35 | $19.23 | $19.25 | $19.25 | 486.00 |
| July 17, 2026 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 100.00 |
| July 17, 2026 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 1.00 |
| July 17, 2026 | $20.60 | $20.60 | $19.01 | $19.02 | $19.02 | 1.11K |
| July 17, 2026 | $20.66 | $21.37 | $20.66 | $20.89 | $20.89 | 256.00 |
| July 17, 2026 | $20.51 | $20.61 | $20.51 | $20.61 | $20.61 | 105.00 |
| July 17, 2026 | $21.03 | $21.06 | $20.50 | $20.61 | $20.61 | 249.00 |
| July 17, 2026 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 219.00 |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 135.00 |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 14.00 |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 149.00 |
| July 17, 2026 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 149.00 |
| July 17, 2026 | $21.83 | $21.98 | $21.83 | $21.98 | $21.98 | 79.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 711.00 |
| July 17, 2026 | $21.81 | $21.81 | $21.77 | $21.77 | $21.77 | 483.00 |
| July 17, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1.00 |
| July 17, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | — |
| July 17, 2026 | $21.55 | $21.83 | $21.55 | $21.83 | $21.83 | 7.00 |
| July 17, 2026 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 9.00 |
| July 17, 2026 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 9.00 |
| July 17, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 152.00 |
| July 17, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 11.00 |
| July 17, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 10.00 |
| July 17, 2026 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1.00 |
| July 17, 2026 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 56.00 |
| July 17, 2026 | $21.51 | $21.51 | $21.50 | $21.50 | $21.50 | 60.00 |
| July 17, 2026 | $21.86 | $21.86 | $21.80 | $21.80 | $21.80 | 410.00 |
| July 17, 2026 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | — |
| July 17, 2026 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 49.00 |
| July 17, 2026 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 40.00 |
| July 17, 2026 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 10.00 |
| July 17, 2026 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 1.00 |
| July 17, 2026 | $22.27 | $22.28 | $22.27 | $22.28 | $22.28 | 198.00 |
| July 17, 2026 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 77.00 |
| July 17, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 314.00 |
| July 17, 2026 | $22.74 | $22.96 | $22.74 | $22.96 | $22.96 | 517.00 |
| July 17, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 416.00 |
| July 17, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 8.00 |
| July 17, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 4.00 |
| July 17, 2026 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 9.00 |
| July 17, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 4.00 |
| July 17, 2026 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 68.00 |
| July 17, 2026 | $22.97 | $22.97 | $22.96 | $22.96 | $22.96 | 568.00 |
| July 17, 2026 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | — |
| July 17, 2026 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 40.00 |
| July 17, 2026 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 262.00 |
| July 17, 2026 | $22.93 | $22.94 | $22.93 | $22.94 | $22.94 | 606.00 |