MediaAlpha, Inc.
MAX · NYSE
Market closed$14.12$0.040000 (+0.28%)After hours $13.90 · -1.56%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 120.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | — |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 120.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | — |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 240.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 720.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 240.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 111.99K |
| July 17, 2026 | $14.09 | $14.14 | $14.09 | $14.14 | $14.14 | 3.57K |
| July 17, 2026 | $14.09 | $14.10 | $14.09 | $14.10 | $14.10 | 512.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.09 | $14.09 | $14.09 | 1.34K |
| July 17, 2026 | $14.11 | $14.12 | $14.11 | $14.12 | $14.12 | 7.33K |
| July 17, 2026 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 820.00 |
| July 17, 2026 | $14.11 | $14.12 | $14.11 | $14.11 | $14.11 | 1.23K |
| July 17, 2026 | $14.10 | $14.11 | $14.10 | $14.11 | $14.11 | 5.10K |
| July 17, 2026 | $14.11 | $14.11 | $14.10 | $14.10 | $14.10 | 4.82K |
| July 17, 2026 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 4.21K |
| July 17, 2026 | $14.10 | $14.12 | $14.10 | $14.10 | $14.10 | 1.19K |
| July 17, 2026 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1.22K |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 2.53K |
| July 17, 2026 | $14.06 | $14.07 | $14.06 | $14.07 | $14.07 | 6.60K |
| July 17, 2026 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 4.15K |
| July 17, 2026 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1.31K |
| July 17, 2026 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 1.76K |
| July 17, 2026 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | — |
| July 17, 2026 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 2.60K |
| July 17, 2026 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1.77K |
| July 17, 2026 | $14.04 | $14.06 | $14.04 | $14.05 | $14.05 | 2.76K |
| July 17, 2026 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 825.00 |
| July 17, 2026 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1.79K |
| July 17, 2026 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 3.05K |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1.10K |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 4.54K |
| July 17, 2026 | $14.05 | $14.06 | $14.05 | $14.06 | $14.06 | 5.66K |
| July 17, 2026 | $14.04 | $14.05 | $14.04 | $14.05 | $14.05 | 812.00 |
| July 17, 2026 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 3.67K |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 3.57K |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 3.69K |
| July 17, 2026 | $14.09 | $14.09 | $14.08 | $14.09 | $14.09 | 16.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 4.01K |
| July 17, 2026 | $14.06 | $14.06 | $14.05 | $14.05 | $14.05 | 964.00 |
| July 17, 2026 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 219.64 |
| July 17, 2026 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 722.00 |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1.06K |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 940.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.08 | $14.08 | $14.08 | 3.06K |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 491.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 9.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 5.03K |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | — |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 850.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 1.64K |
| July 17, 2026 | $14.08 | $14.10 | $14.08 | $14.09 | $14.09 | 5.90K |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 582.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 1.03K |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 2.80K |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1.05K |
| July 17, 2026 | $14.09 | $14.10 | $14.09 | $14.10 | $14.10 | 4.77K |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 20.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 890.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.09 | $14.09 | $14.09 | 5.80K |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 2.97K |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 2.10K |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 153.00 |
| July 17, 2026 | $14.17 | $14.17 | $14.16 | $14.16 | $14.16 | 2.18K |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 1.09K |
| July 17, 2026 | $14.15 | $14.16 | $14.14 | $14.16 | $14.16 | 6.53K |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 1.27K |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 3.34K |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 689.00 |
| July 17, 2026 | $14.16 | $14.17 | $14.16 | $14.17 | $14.17 | 7.31K |
| July 17, 2026 | $14.17 | $14.17 | $14.16 | $14.16 | $14.16 | 2.80K |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 576.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 342.00 |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 101.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 3.20K |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 640.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1.41K |
| July 17, 2026 | $14.21 | $14.21 | $14.20 | $14.21 | $14.21 | 1.17K |
| July 17, 2026 | $14.22 | $14.23 | $14.22 | $14.22 | $14.22 | 1.49K |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 1.13K |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 2.15K |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 317.00 |
| July 17, 2026 | $14.20 | $14.21 | $14.20 | $14.21 | $14.21 | 1.68K |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 957.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 141.00 |
| July 17, 2026 | $14.18 | $14.19 | $14.18 | $14.19 | $14.19 | 3.51K |
| July 17, 2026 | $14.19 | $14.19 | $14.18 | $14.19 | $14.19 | 162.00 |
| July 17, 2026 | $14.18 | $14.19 | $14.18 | $14.19 | $14.19 | — |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 3.09K |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 1.81K |
| July 17, 2026 | $14.20 | $14.20 | $14.19 | $14.19 | $14.19 | 2.49K |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 128.00 |
| July 17, 2026 | $14.20 | $14.21 | $14.20 | $14.21 | $14.21 | 2.70K |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 3.43K |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 3.01K |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 2.23K |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 442.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 315.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 798.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 17.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 670.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.18 | $14.18 | $14.18 | 453.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 168.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | — |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 1.99K |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 20.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 158.00 |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 274.00 |
| July 17, 2026 | $14.17 | $14.18 | $14.17 | $14.18 | $14.18 | 2.76K |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 582.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.18 | $14.18 | $14.18 | 1.45K |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 424.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 330.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1.06K |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | — |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 1.16K |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 785.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 2.36K |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 670.00 |
| July 17, 2026 | $14.22 | $14.22 | $14.19 | $14.21 | $14.21 | 1.14K |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 209.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 1.02K |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 668.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | — |
| July 17, 2026 | $14.22 | $14.22 | $14.21 | $14.21 | $14.21 | 3.16K |
| July 17, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 126.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 226.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 6.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 862.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 531.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 334.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 465.00 |
| July 17, 2026 | $14.24 | $14.24 | $14.23 | $14.23 | $14.23 | 2.16K |
| July 17, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 713.00 |
| July 17, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1.33K |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 510.00 |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 638.00 |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 12.00 |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 1.00 |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 563.00 |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 1.95K |
| July 17, 2026 | $14.25 | $14.25 | $14.24 | $14.24 | $14.24 | 1.68K |
| July 17, 2026 | $14.27 | $14.27 | $14.26 | $14.26 | $14.26 | 2.25K |
| July 17, 2026 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 488.00 |
| July 17, 2026 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 644.00 |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 288.00 |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 334.00 |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 282.00 |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 60.00 |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 799.00 |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 2.03K |
| July 17, 2026 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 648.00 |
| July 17, 2026 | $14.24 | $14.25 | $14.24 | $14.25 | $14.25 | 1.79K |
| July 17, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 151.00 |
| July 17, 2026 | $14.21 | $14.22 | $14.21 | $14.22 | $14.22 | 14.00 |
| July 17, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 855.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 177.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 523.00 |
| July 17, 2026 | $14.23 | $14.23 | $14.22 | $14.22 | $14.22 | 4.23K |
| July 17, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 2.59K |
| July 17, 2026 | $14.20 | $14.21 | $14.20 | $14.21 | $14.21 | 3.70K |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 232.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 1.35K |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 784.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.19 | $14.19 | $14.19 | 107.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.19 | $14.20 | $14.20 | — |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 398.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.18 | $14.18 | $14.18 | 1.05K |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 48.00 |
| July 17, 2026 | $14.18 | $14.19 | $14.18 | $14.18 | $14.18 | 758.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 1.24K |
| July 17, 2026 | $14.20 | $14.21 | $14.20 | $14.20 | $14.20 | 1.61K |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | — |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 291.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | — |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 56.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 514.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.19 | $14.19 | $14.19 | 402.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 57.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 311.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 482.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 767.00 |
| July 17, 2026 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 697.00 |
| July 17, 2026 | $14.20 | $14.21 | $14.20 | $14.21 | $14.21 | 992.00 |
| July 17, 2026 | $14.19 | $14.20 | $14.19 | $14.20 | $14.20 | 157.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | — |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 974.00 |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | — |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 669.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 392.00 |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 295.00 |
| July 17, 2026 | $14.21 | $14.22 | $14.21 | $14.21 | $14.21 | 1.33K |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 1.37K |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 243.00 |
| July 17, 2026 | $14.16 | $14.17 | $14.16 | $14.17 | $14.17 | 1.29K |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 1.47K |
| July 17, 2026 | $14.17 | $14.18 | $14.17 | $14.17 | $14.17 | 4.02K |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 17.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.15 | $14.15 | $14.15 | 808.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 206.00 |
| July 17, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 1.68K |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | — |
| July 17, 2026 | $14.16 | $14.16 | $14.15 | $14.15 | $14.15 | 937.00 |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 420.00 |
| July 17, 2026 | $14.17 | $14.17 | $14.15 | $14.15 | $14.15 | 2.44K |
| July 17, 2026 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 547.00 |
| July 17, 2026 | $14.17 | $14.19 | $14.16 | $14.19 | $14.19 | 2.64K |
| July 17, 2026 | $14.17 | $14.17 | $14.16 | $14.16 | $14.16 | 851.00 |
| July 17, 2026 | $14.16 | $14.17 | $14.15 | $14.17 | $14.17 | — |
| July 17, 2026 | $14.20 | $14.21 | $14.17 | $14.17 | $14.17 | 3.81K |
| July 17, 2026 | $14.23 | $14.23 | $14.22 | $14.22 | $14.22 | 635.00 |
| July 17, 2026 | $14.24 | $14.24 | $14.23 | $14.23 | $14.23 | 1.61K |
| July 17, 2026 | $14.22 | $14.23 | $14.22 | $14.23 | $14.23 | 1.37K |
| July 17, 2026 | $14.23 | $14.24 | $14.23 | $14.23 | $14.23 | 656.00 |
| July 17, 2026 | $14.23 | $14.24 | $14.22 | $14.23 | $14.23 | 1.84K |
| July 17, 2026 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 1.32K |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 700.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 116.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1.72K |
| July 17, 2026 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 358.00 |
| July 17, 2026 | $14.20 | $14.20 | $14.18 | $14.19 | $14.19 | 4.68K |
| July 17, 2026 | $14.18 | $14.19 | $14.17 | $14.19 | $14.19 | 3.36K |
| July 17, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 693.00 |
| July 17, 2026 | $14.16 | $14.18 | $14.16 | $14.17 | $14.17 | 1.00K |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 1.77K |
| July 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 568.00 |
| July 17, 2026 | $14.14 | $14.15 | $14.12 | $14.15 | $14.15 | 1.85K |
| July 17, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 847.00 |
| July 17, 2026 | $14.12 | $14.14 | $14.12 | $14.14 | $14.14 | 845.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 512.00 |
| July 17, 2026 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 905.00 |
| July 17, 2026 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 24.00 |
| July 17, 2026 | $14.10 | $14.11 | $14.10 | $14.11 | $14.11 | 2.59K |
| July 17, 2026 | $14.08 | $14.09 | $14.08 | $14.09 | $14.09 | 601.00 |
| July 17, 2026 | $14.07 | $14.08 | $14.07 | $14.07 | $14.07 | 1.10K |
| July 17, 2026 | $14.09 | $14.09 | $14.06 | $14.06 | $14.06 | 2.00K |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 937.00 |
| July 17, 2026 | $14.10 | $14.10 | $14.09 | $14.09 | $14.09 | — |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 595.00 |
| July 17, 2026 | $14.07 | $14.08 | $14.07 | $14.08 | $14.08 | 1.89K |
| July 17, 2026 | $14.07 | $14.07 | $14.06 | $14.06 | $14.06 | 1.20K |
| July 17, 2026 | $14.10 | $14.10 | $14.07 | $14.07 | $14.07 | 1.48K |
| July 17, 2026 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 660.00 |
| July 17, 2026 | $14.09 | $14.11 | $14.09 | $14.11 | $14.11 | 1.95K |
| July 17, 2026 | $14.10 | $14.10 | $14.09 | $14.09 | $14.09 | 1.65K |
| July 17, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 287.00 |
| July 17, 2026 | $14.09 | $14.09 | $14.08 | $14.08 | $14.08 | 743.00 |
| July 17, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 767.00 |
| July 17, 2026 | $14.06 | $14.08 | $14.06 | $14.08 | $14.08 | 2.83K |
| July 17, 2026 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 1.27K |
| July 17, 2026 | $14.05 | $14.06 | $14.05 | $14.06 | $14.06 | 713.00 |
| July 17, 2026 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 1.04K |
| July 17, 2026 | $14.03 | $14.04 | $14.03 | $14.04 | $14.04 | 755.00 |
| July 17, 2026 | $14.02 | $14.04 | $14.02 | $14.04 | $14.04 | 1.13K |
| July 17, 2026 | $14.03 | $14.03 | $14.02 | $14.02 | $14.02 | 685.00 |
| July 17, 2026 | $14.02 | $14.03 | $14.02 | $14.02 | $14.02 | 1.26K |
| July 17, 2026 | $14.02 | $14.03 | $14.02 | $14.03 | $14.03 | 1.43K |
| July 17, 2026 | $14.03 | $14.04 | $14.03 | $14.04 | $14.04 | 1.20K |
| July 17, 2026 | $14.01 | $14.04 | $13.99 | $14.03 | $14.03 | 4.38K |
| July 17, 2026 | $14.00 | $14.04 | $13.99 | $13.99 | $13.99 | 4.80K |
| July 17, 2026 | $14.00 | $14.03 | $13.99 | $14.01 | $14.01 | 238.50K |
| July 17, 2026 | $13.98 | $13.99 | $13.98 | $13.99 | $13.99 | 1.38K |
| July 17, 2026 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 320.00 |
| July 17, 2026 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 1.04K |
| July 17, 2026 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 791.00 |
| July 17, 2026 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 112.00 |
| July 17, 2026 | $13.95 | $13.96 | $13.95 | $13.96 | $13.96 | 1.02K |
| July 17, 2026 | $13.98 | $13.98 | $13.97 | $13.97 | $13.97 | 902.00 |
| July 17, 2026 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | — |
| July 17, 2026 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 497.96 |
| July 17, 2026 | $14.00 | $14.00 | $13.99 | $13.99 | $13.99 | 1.17K |
| July 17, 2026 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 960.00 |
| July 17, 2026 | $13.99 | $14.01 | $13.99 | $14.01 | $14.01 | 1.39K |
| July 17, 2026 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 1.10K |
| July 17, 2026 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | — |
| July 17, 2026 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 77.00 |
| July 17, 2026 | $13.97 | $13.97 | $13.96 | $13.96 | $13.96 | 713.00 |
| July 17, 2026 | $13.95 | $13.97 | $13.95 | $13.95 | $13.95 | 2.71K |
| July 17, 2026 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 683.00 |
| July 17, 2026 | $13.95 | $13.96 | $13.95 | $13.96 | $13.96 | 472.00 |
| July 17, 2026 | $13.98 | $13.98 | $13.96 | $13.97 | $13.97 | 1.20K |
| July 17, 2026 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 841.00 |
| July 17, 2026 | $13.97 | $13.99 | $13.97 | $13.98 | $13.98 | 1.79K |
| July 17, 2026 | $13.99 | $13.99 | $13.98 | $13.98 | $13.98 | 1.93K |
| July 17, 2026 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 582.00 |
| July 17, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 233.00 |
| July 17, 2026 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 938.00 |
| July 17, 2026 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 351.00 |
| July 17, 2026 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 633.00 |
| July 17, 2026 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 327.00 |
| July 17, 2026 | $14.03 | $14.03 | $14.02 | $14.02 | $14.02 | 578.00 |
| July 17, 2026 | $14.03 | $14.04 | $14.03 | $14.03 | $14.03 | 1.51K |
| July 17, 2026 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 434.00 |
| July 17, 2026 | $14.06 | $14.06 | $14.05 | $14.05 | $14.05 | 1.57K |
| July 17, 2026 | $14.07 | $14.07 | $14.05 | $14.06 | $14.06 | 1.18K |
| July 17, 2026 | $14.08 | $14.08 | $14.07 | $14.07 | $14.07 | 2.71K |
| July 17, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 17.00 |
| July 17, 2026 | $14.07 | $14.07 | $14.06 | $14.06 | $14.06 | 638.00 |