Pattern Group Inc. Series A Common Stock
PTRN · NASDAQ
Market closed$28.11$-0.810000 (-2.80%)After hours $28.01 · -0.36%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 100.00 |
| July 17, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1.00 |
| July 17, 2026 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 3.00 |
| July 17, 2026 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 12.00 |
| July 17, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 5.00 |
| July 17, 2026 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 34.00 |
| July 17, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 34.00 |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 97.00 |
| July 17, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 692.00 |
| July 17, 2026 | $28.11 | $28.12 | $28.11 | $28.11 | $28.11 | 12.92K |
| July 17, 2026 | $28.19 | $28.19 | $28.09 | $28.11 | $28.11 | 3.00K |
| July 17, 2026 | $28.20 | $28.22 | $28.17 | $28.19 | $28.19 | 1.41K |
| July 17, 2026 | $28.23 | $28.25 | $28.18 | $28.21 | $28.21 | 17.81K |
| July 17, 2026 | $28.16 | $28.23 | $28.16 | $28.23 | $28.23 | 16.38K |
| July 17, 2026 | $28.21 | $28.23 | $28.13 | $28.17 | $28.17 | 1.20K |
| July 17, 2026 | $28.04 | $28.13 | $28.02 | $28.13 | $28.13 | 17.27K |
| July 17, 2026 | $28.02 | $28.05 | $28.00 | $28.04 | $28.04 | 12.01K |
| July 17, 2026 | $28.07 | $28.08 | $28.02 | $28.02 | $28.02 | 6.57K |
| July 17, 2026 | $28.03 | $28.05 | $28.03 | $28.05 | $28.05 | 6.31K |
| July 17, 2026 | $28.11 | $28.11 | $28.02 | $28.05 | $28.05 | 11.91K |
| July 17, 2026 | $28.14 | $28.15 | $28.13 | $28.13 | $28.13 | 1.74K |
| July 17, 2026 | $28.08 | $28.14 | $28.08 | $28.14 | $28.14 | 6.95K |
| July 17, 2026 | $28.07 | $28.10 | $28.07 | $28.09 | $28.09 | 3.78K |
| July 17, 2026 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 2.45K |
| July 17, 2026 | $28.15 | $28.18 | $28.09 | $28.09 | $28.09 | 7.37K |
| July 17, 2026 | $28.13 | $28.14 | $28.12 | $28.14 | $28.14 | 4.79K |
| July 17, 2026 | $28.06 | $28.11 | $28.06 | $28.11 | $28.11 | 7.52K |
| July 17, 2026 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 2.67K |
| July 17, 2026 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 1.00 |
| July 17, 2026 | $28.06 | $28.06 | $28.04 | $28.05 | $28.05 | 5.11K |
| July 17, 2026 | $28.02 | $28.07 | $28.01 | $28.07 | $28.07 | 4.77K |
| July 17, 2026 | $28.00 | $28.02 | $28.00 | $28.02 | $28.02 | 5.46K |
| July 17, 2026 | $28.03 | $28.03 | $28.02 | $28.02 | $28.02 | 618.00 |
| July 17, 2026 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 2.96K |
| July 17, 2026 | $28.05 | $28.05 | $27.98 | $28.02 | $28.02 | 15.46K |
| July 17, 2026 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 1.43K |
| July 17, 2026 | $27.97 | $28.02 | $27.97 | $28.02 | $28.02 | 10.20K |
| July 17, 2026 | $28.03 | $28.03 | $27.98 | $27.98 | $27.98 | 5.09K |
| July 17, 2026 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 1.14K |
| July 17, 2026 | $28.08 | $28.08 | $28.03 | $28.03 | $28.03 | 4.89K |
| July 17, 2026 | $28.04 | $28.04 | $28.03 | $28.04 | $28.04 | 3.33K |
| July 17, 2026 | $28.07 | $28.09 | $28.04 | $28.05 | $28.05 | 11.28K |
| July 17, 2026 | $28.07 | $28.07 | $28.05 | $28.05 | $28.05 | 3.01K |
| July 17, 2026 | $28.08 | $28.08 | $28.04 | $28.04 | $28.04 | 5.53K |
| July 17, 2026 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 745.00 |
| July 17, 2026 | $27.96 | $28.01 | $27.96 | $28.01 | $28.01 | 643.00 |
| July 17, 2026 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 4.00 |
| July 17, 2026 | $27.96 | $27.96 | $27.95 | $27.95 | $27.95 | 2.38K |
| July 17, 2026 | $27.98 | $27.99 | $27.98 | $27.99 | $27.99 | 3.92K |
| July 17, 2026 | $27.94 | $27.97 | $27.94 | $27.97 | $27.97 | 3.57K |
| July 17, 2026 | $27.93 | $27.96 | $27.93 | $27.95 | $27.95 | 1.45K |
| July 17, 2026 | $27.98 | $27.98 | $27.94 | $27.94 | $27.94 | 3.98K |
| July 17, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2.41K |
| July 17, 2026 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 2.29K |
| July 17, 2026 | $27.94 | $27.95 | $27.94 | $27.95 | $27.95 | 2.46K |
| July 17, 2026 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1.68K |
| July 17, 2026 | $27.96 | $27.96 | $27.94 | $27.94 | $27.94 | 2.83K |
| July 17, 2026 | $27.96 | $27.96 | $27.95 | $27.95 | $27.95 | 982.00 |
| July 17, 2026 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 2.08K |
| July 17, 2026 | $28.02 | $28.02 | $27.95 | $27.95 | $27.95 | 14.12K |
| July 17, 2026 | $28.00 | $28.04 | $28.00 | $28.04 | $28.04 | 3.47K |
| July 17, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1.08K |
| July 17, 2026 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 1.13K |
| July 17, 2026 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 4.16K |
| July 17, 2026 | $28.01 | $28.03 | $27.96 | $27.96 | $27.96 | 19.54K |
| July 17, 2026 | $28.05 | $28.05 | $27.99 | $28.00 | $28.00 | 3.20K |
| July 17, 2026 | $28.05 | $28.06 | $28.05 | $28.06 | $28.06 | 3.08K |
| July 17, 2026 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 1.04K |
| July 17, 2026 | $28.00 | $28.05 | $28.00 | $28.05 | $28.05 | 3.46K |
| July 17, 2026 | $28.05 | $28.07 | $28.03 | $28.03 | $28.03 | 3.50K |
| July 17, 2026 | $28.11 | $28.11 | $28.06 | $28.06 | $28.06 | 6.62K |
| July 17, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 906.00 |
| July 17, 2026 | $28.09 | $28.11 | $28.09 | $28.09 | $28.09 | 3.94K |
| July 17, 2026 | $28.08 | $28.09 | $28.08 | $28.08 | $28.08 | 1.69K |
| July 17, 2026 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 1.94K |
| July 17, 2026 | $28.04 | $28.04 | $28.01 | $28.04 | $28.04 | 4.37K |
| July 17, 2026 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 495.00 |
| July 17, 2026 | $27.98 | $28.04 | $27.98 | $28.04 | $28.04 | 4.21K |
| July 17, 2026 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 851.00 |
| July 17, 2026 | $27.93 | $27.94 | $27.93 | $27.94 | $27.94 | 2.33K |
| July 17, 2026 | $27.95 | $27.95 | $27.92 | $27.93 | $27.93 | 3.90K |
| July 17, 2026 | $27.90 | $27.91 | $27.90 | $27.91 | $27.91 | 2.51K |
| July 17, 2026 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 460.00 |
| July 17, 2026 | $27.90 | $27.90 | $27.89 | $27.89 | $27.89 | 1.35K |
| July 17, 2026 | $27.86 | $27.90 | $27.86 | $27.90 | $27.90 | 5.10K |
| July 17, 2026 | $27.86 | $27.86 | $27.85 | $27.85 | $27.85 | 90.00 |
| July 17, 2026 | $27.88 | $27.88 | $27.85 | $27.85 | $27.85 | 3.08K |
| July 17, 2026 | $27.91 | $27.91 | $27.89 | $27.89 | $27.89 | 7.23K |
| July 17, 2026 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 2.00 |
| July 17, 2026 | $27.95 | $27.95 | $27.94 | $27.94 | $27.94 | 1.68K |
| July 17, 2026 | $27.96 | $27.97 | $27.94 | $27.96 | $27.96 | 747.00 |
| July 17, 2026 | $27.93 | $27.96 | $27.93 | $27.96 | $27.96 | 2.27K |
| July 17, 2026 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 100.00 |
| July 17, 2026 | $27.97 | $27.97 | $27.95 | $27.95 | $27.95 | 2.43K |
| July 17, 2026 | $27.99 | $27.99 | $27.95 | $27.97 | $27.97 | 1.88K |
| July 17, 2026 | $28.01 | $28.01 | $28.00 | $28.01 | $28.01 | 12.41K |
| July 17, 2026 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 1.18K |
| July 17, 2026 | $28.03 | $28.05 | $28.03 | $28.04 | $28.04 | 4.49K |
| July 17, 2026 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 249.00 |
| July 17, 2026 | $28.12 | $28.12 | $28.05 | $28.05 | $28.05 | 4.32K |
| July 17, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 456.00 |
| July 17, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1.93K |
| July 17, 2026 | $28.09 | $28.12 | $28.09 | $28.10 | $28.10 | 6.81K |
| July 17, 2026 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 8.00 |
| July 17, 2026 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 1.86K |
| July 17, 2026 | $28.11 | $28.11 | $28.10 | $28.10 | $28.10 | 834.00 |
| July 17, 2026 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 363.00 |
| July 17, 2026 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 1.02K |
| July 17, 2026 | $28.06 | $28.08 | $28.06 | $28.08 | $28.08 | 1.74K |
| July 17, 2026 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 1.06K |
| July 17, 2026 | $28.08 | $28.10 | $28.08 | $28.10 | $28.10 | 1.36K |
| July 17, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 149.00 |
| July 17, 2026 | $28.10 | $28.10 | $28.09 | $28.09 | $28.09 | 461.00 |
| July 17, 2026 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 1.75K |
| July 17, 2026 | $28.14 | $28.14 | $28.12 | $28.12 | $28.12 | 1.82K |
| July 17, 2026 | $28.16 | $28.16 | $28.15 | $28.15 | $28.15 | 2.94K |
| July 17, 2026 | $28.17 | $28.18 | $28.17 | $28.18 | $28.18 | 1.02K |
| July 17, 2026 | $28.18 | $28.19 | $28.18 | $28.18 | $28.18 | 2.16K |
| July 17, 2026 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 553.00 |
| July 17, 2026 | $28.16 | $28.20 | $28.16 | $28.20 | $28.20 | 3.48K |
| July 17, 2026 | $28.15 | $28.16 | $28.15 | $28.16 | $28.16 | 2.17K |
| July 17, 2026 | $28.14 | $28.14 | $28.13 | $28.13 | $28.13 | 1.46K |
| July 17, 2026 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 1.04K |
| July 17, 2026 | $28.19 | $28.19 | $28.15 | $28.15 | $28.15 | 2.27K |
| July 17, 2026 | $28.19 | $28.22 | $28.18 | $28.19 | $28.19 | 15.52K |
| July 17, 2026 | $28.20 | $28.21 | $28.20 | $28.21 | $28.21 | 836.00 |
| July 17, 2026 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 260.00 |
| July 17, 2026 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 738.00 |
| July 17, 2026 | $28.25 | $28.25 | $28.20 | $28.20 | $28.20 | 2.24K |
| July 17, 2026 | $28.27 | $28.27 | $28.26 | $28.26 | $28.26 | 2.19K |
| July 17, 2026 | $28.27 | $28.28 | $28.27 | $28.28 | $28.28 | 765.00 |
| July 17, 2026 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 2.45K |
| July 17, 2026 | $28.26 | $28.27 | $28.26 | $28.27 | $28.27 | 4.09K |
| July 17, 2026 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 835.00 |
| July 17, 2026 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 1.73K |
| July 17, 2026 | $28.27 | $28.29 | $28.27 | $28.28 | $28.28 | 854.00 |
| July 17, 2026 | $28.27 | $28.27 | $28.26 | $28.26 | $28.26 | 2.51K |
| July 17, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 469.00 |
| July 17, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 1.63K |
| July 17, 2026 | $28.24 | $28.24 | $28.23 | $28.23 | $28.23 | 2.60K |
| July 17, 2026 | $28.24 | $28.26 | $28.24 | $28.25 | $28.25 | 600.00 |
| July 17, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 1.95K |
| July 17, 2026 | $28.25 | $28.26 | $28.25 | $28.26 | $28.26 | 2.23K |
| July 17, 2026 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 3.20K |
| July 17, 2026 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 1.07K |
| July 17, 2026 | $28.24 | $28.27 | $28.23 | $28.24 | $28.24 | 1.05K |
| July 17, 2026 | $28.28 | $28.28 | $28.22 | $28.24 | $28.24 | 18.90K |
| July 17, 2026 | $28.31 | $28.31 | $28.30 | $28.30 | $28.30 | 813.00 |
| July 17, 2026 | $28.30 | $28.30 | $28.28 | $28.30 | $28.30 | 1.97K |
| July 17, 2026 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 909.00 |
| July 17, 2026 | $28.31 | $28.32 | $28.29 | $28.32 | $28.32 | 279.28 |
| July 17, 2026 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 656.00 |
| July 17, 2026 | $28.30 | $28.32 | $28.30 | $28.31 | $28.31 | 1.66K |
| July 17, 2026 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 418.00 |
| July 17, 2026 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 264.00 |
| July 17, 2026 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1.86K |
| July 17, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 1.49K |
| July 17, 2026 | $28.29 | $28.29 | $28.28 | $28.28 | $28.28 | 1.93K |
| July 17, 2026 | $28.32 | $28.33 | $28.31 | $28.31 | $28.31 | 1.30K |
| July 17, 2026 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 687.00 |
| July 17, 2026 | $28.32 | $28.32 | $28.31 | $28.31 | $28.31 | 496.00 |
| July 17, 2026 | $28.30 | $28.31 | $28.30 | $28.30 | $28.30 | 1.67K |
| July 17, 2026 | $28.28 | $28.29 | $28.27 | $28.28 | $28.28 | 215.50 |
| July 17, 2026 | $28.29 | $28.29 | $28.28 | $28.28 | $28.28 | 6.22K |
| July 17, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 607.00 |
| July 17, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 2.89K |
| July 17, 2026 | $28.24 | $28.26 | $28.24 | $28.25 | $28.25 | 376.00 |
| July 17, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 963.00 |
| July 17, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 404.00 |
| July 17, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 3.12K |
| July 17, 2026 | $28.28 | $28.28 | $28.27 | $28.27 | $28.27 | 693.00 |
| July 17, 2026 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 938.00 |
| July 17, 2026 | $28.24 | $28.26 | $28.24 | $28.26 | $28.26 | 8.31K |
| July 17, 2026 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 1.29K |
| July 17, 2026 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1.92K |
| July 17, 2026 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 840.00 |
| July 17, 2026 | $28.21 | $28.24 | $28.21 | $28.21 | $28.21 | 71.72 |
| July 17, 2026 | $28.20 | $28.20 | $28.19 | $28.19 | $28.19 | 1.71K |
| July 17, 2026 | $28.22 | $28.23 | $28.22 | $28.22 | $28.22 | 630.00 |
| July 17, 2026 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1.70K |
| July 17, 2026 | $28.22 | $28.22 | $28.19 | $28.19 | $28.19 | 1.67K |
| July 17, 2026 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 663.00 |
| July 17, 2026 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 901.00 |
| July 17, 2026 | $28.23 | $28.23 | $28.19 | $28.19 | $28.19 | 2.99K |
| July 17, 2026 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 361.00 |
| July 17, 2026 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 916.00 |
| July 17, 2026 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 1.02K |
| July 17, 2026 | $28.22 | $28.22 | $28.20 | $28.22 | $28.22 | 1.38K |
| July 17, 2026 | $28.28 | $28.28 | $28.24 | $28.24 | $28.24 | 2.36K |
| July 17, 2026 | $28.25 | $28.28 | $28.25 | $28.28 | $28.28 | 3.07K |
| July 17, 2026 | $28.20 | $28.25 | $28.20 | $28.25 | $28.25 | 2.69K |
| July 17, 2026 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 3.89K |
| July 17, 2026 | $28.19 | $28.19 | $28.16 | $28.16 | $28.16 | 5.30K |
| July 17, 2026 | $28.18 | $28.20 | $28.18 | $28.20 | $28.20 | 9.37K |
| July 17, 2026 | $28.17 | $28.24 | $28.17 | $28.17 | $28.17 | 235.83 |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 46.00 |
| July 17, 2026 | $28.17 | $28.18 | $28.17 | $28.18 | $28.18 | 2.57K |
| July 17, 2026 | $28.19 | $28.25 | $28.16 | $28.25 | $28.25 | 385.00 |
| July 17, 2026 | $28.29 | $28.29 | $28.18 | $28.18 | $28.18 | 547.00 |
| July 17, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 3.08K |
| July 17, 2026 | $28.23 | $28.23 | $28.21 | $28.21 | $28.21 | 1.65K |
| July 17, 2026 | $28.25 | $28.27 | $28.24 | $28.25 | $28.25 | 3.53K |
| July 17, 2026 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 2.03K |
| July 17, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 882.00 |
| July 17, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 862.00 |
| July 17, 2026 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 522.00 |
| July 17, 2026 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 638.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.15 | $28.15 | $28.15 | 3.70K |
| July 17, 2026 | $28.21 | $28.22 | $28.17 | $28.17 | $28.17 | 4.54K |
| July 17, 2026 | $28.20 | $28.21 | $28.20 | $28.20 | $28.20 | 4.57K |
| July 17, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 2.41K |
| July 17, 2026 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 1.19K |
| July 17, 2026 | $28.08 | $28.11 | $28.08 | $28.08 | $28.08 | 8.89K |
| July 17, 2026 | $28.08 | $28.08 | $28.07 | $28.07 | $28.07 | 344.00 |
| July 17, 2026 | $28.30 | $28.30 | $28.08 | $28.09 | $28.09 | 7.81K |
| July 17, 2026 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 891.00 |
| July 17, 2026 | $28.31 | $28.32 | $28.30 | $28.32 | $28.32 | 1.26K |
| July 17, 2026 | $28.37 | $28.37 | $28.30 | $28.30 | $28.30 | 3.58K |
| July 17, 2026 | $28.39 | $28.39 | $28.38 | $28.38 | $28.38 | 5.45K |
| July 17, 2026 | $28.42 | $28.42 | $28.40 | $28.40 | $28.40 | 1.05K |
| July 17, 2026 | $28.41 | $28.42 | $28.41 | $28.42 | $28.42 | 668.00 |
| July 17, 2026 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 2.20K |
| July 17, 2026 | $28.38 | $28.38 | $28.33 | $28.34 | $28.34 | 3.83K |
| July 17, 2026 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 1.25K |
| July 17, 2026 | $28.33 | $28.33 | $28.32 | $28.32 | $28.32 | 1.07K |
| July 17, 2026 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1.25K |
| July 17, 2026 | $28.34 | $28.34 | $28.30 | $28.30 | $28.30 | 1.89K |
| July 17, 2026 | $28.41 | $28.41 | $28.36 | $28.36 | $28.36 | 2.26K |
| July 17, 2026 | $28.41 | $28.41 | $28.40 | $28.40 | $28.40 | 431.00 |
| July 17, 2026 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 31.00 |
| July 17, 2026 | $28.40 | $28.42 | $28.40 | $28.42 | $28.42 | 3.10K |
| July 17, 2026 | $28.33 | $28.39 | $28.33 | $28.38 | $28.38 | 5.89K |
| July 17, 2026 | $28.33 | $28.33 | $28.29 | $28.33 | $28.33 | 4.07K |
| July 17, 2026 | $28.34 | $28.34 | $28.33 | $28.33 | $28.33 | 4.42K |
| July 17, 2026 | $28.36 | $28.36 | $28.35 | $28.35 | $28.35 | 584.00 |
| July 17, 2026 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 4.16K |
| July 17, 2026 | $28.37 | $28.37 | $28.35 | $28.35 | $28.35 | 23.04 |
| July 17, 2026 | $28.36 | $28.37 | $28.34 | $28.37 | $28.37 | 1.22K |
| July 17, 2026 | $28.37 | $28.38 | $28.37 | $28.38 | $28.38 | 907.00 |
| July 17, 2026 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1.30K |
| July 17, 2026 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 1.03K |
| July 17, 2026 | $28.25 | $28.25 | $28.22 | $28.22 | $28.22 | 3.89K |
| July 17, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 1.15K |
| July 17, 2026 | $28.20 | $28.23 | $28.20 | $28.23 | $28.23 | 709.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 1.31K |
| July 17, 2026 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 1.56K |
| July 17, 2026 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 2.16K |
| July 17, 2026 | $28.29 | $28.29 | $28.20 | $28.20 | $28.20 | 6.17K |
| July 17, 2026 | $28.30 | $28.31 | $28.30 | $28.31 | $28.31 | 1.18K |
| July 17, 2026 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1.23K |
| July 17, 2026 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1.23K |
| July 17, 2026 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 370.00 |
| July 17, 2026 | $28.28 | $28.30 | $28.26 | $28.29 | $28.29 | 662.00 |
| July 17, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 1.29K |
| July 17, 2026 | $28.34 | $28.34 | $28.23 | $28.23 | $28.23 | 4.33K |
| July 17, 2026 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 918.00 |
| July 17, 2026 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 656.00 |
| July 17, 2026 | $28.27 | $28.30 | $28.27 | $28.30 | $28.30 | 2.05K |
| July 17, 2026 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 440.00 |
| July 17, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 713.00 |
| July 17, 2026 | $28.33 | $28.33 | $28.29 | $28.29 | $28.29 | 1.66K |
| July 17, 2026 | $28.31 | $28.34 | $28.31 | $28.33 | $28.33 | 2.08K |
| July 17, 2026 | $28.28 | $28.28 | $28.27 | $28.28 | $28.28 | 1.27K |
| July 17, 2026 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 748.00 |
| July 17, 2026 | $28.32 | $28.33 | $28.28 | $28.31 | $28.31 | 233.75 |
| July 17, 2026 | $28.29 | $28.29 | $28.27 | $28.27 | $28.27 | 712.00 |
| July 17, 2026 | $28.30 | $28.30 | $28.29 | $28.29 | $28.29 | 270.00 |
| July 17, 2026 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 1.61K |
| July 17, 2026 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 592.00 |
| July 17, 2026 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 2.71K |
| July 17, 2026 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 24.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 924.00 |
| July 17, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 1.06K |
| July 17, 2026 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 1.35K |
| July 17, 2026 | $28.22 | $28.23 | $28.22 | $28.23 | $28.23 | 1.23K |
| July 17, 2026 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 1.27K |
| July 17, 2026 | $28.21 | $28.22 | $28.18 | $28.22 | $28.22 | 4.29K |
| July 17, 2026 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 718.00 |
| July 17, 2026 | $28.23 | $28.31 | $28.23 | $28.28 | $28.28 | 2.49K |
| July 17, 2026 | $28.20 | $28.21 | $28.20 | $28.21 | $28.21 | 663.00 |
| July 17, 2026 | $28.17 | $28.19 | $28.17 | $28.19 | $28.19 | 1.06K |
| July 17, 2026 | $28.16 | $28.18 | $28.16 | $28.18 | $28.18 | 2.23K |
| July 17, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 2.27K |
| July 17, 2026 | $28.15 | $28.19 | $28.15 | $28.19 | $28.19 | 2.20K |
| July 17, 2026 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 3.91K |
| July 17, 2026 | $28.14 | $28.15 | $28.11 | $28.15 | $28.15 | 5.45K |
| July 17, 2026 | $28.12 | $28.18 | $28.12 | $28.12 | $28.12 | 437.96 |
| July 17, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1.44K |
| July 17, 2026 | $28.20 | $28.20 | $28.09 | $28.10 | $28.10 | 3.63K |
| July 17, 2026 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 2.46K |
| July 17, 2026 | $28.17 | $28.21 | $28.17 | $28.21 | $28.21 | 817.00 |
| July 17, 2026 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 1.03K |
| July 17, 2026 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 978.00 |
| July 17, 2026 | $28.16 | $28.18 | $28.15 | $28.18 | $28.18 | 2.40K |
| July 17, 2026 | $28.17 | $28.17 | $28.12 | $28.12 | $28.12 | 2.08K |
| July 17, 2026 | $28.10 | $28.21 | $28.10 | $28.21 | $28.21 | 3.73K |
| July 17, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 126.00 |
| July 17, 2026 | $28.12 | $28.13 | $28.12 | $28.13 | $28.13 | 2.27K |
| July 17, 2026 | $28.16 | $28.16 | $28.10 | $28.12 | $28.12 | 4.13K |
| July 17, 2026 | $28.25 | $28.25 | $28.14 | $28.19 | $28.19 | 9.21K |