REGENXBIO Inc.
RGNX · NASDAQ
Market closed$9.89$-1.31 (-11.70%)After hours $9.89 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1.00 |
| July 17, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1.00 |
| July 17, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1.00 |
| July 17, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1.00 |
| July 17, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 75.00 |
| July 17, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5.00 |
| July 17, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 154.00 |
| July 17, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 154.00 |
| July 17, 2026 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 154.00 |
| July 17, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 154.00 |
| July 17, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 617.00 |
| July 17, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 13.00 |
| July 17, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 448.14K |
| July 17, 2026 | $9.89 | $9.90 | $9.85 | $9.88 | $9.88 | 144.61K |
| July 17, 2026 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 77.71K |
| July 17, 2026 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 41.47K |
| July 17, 2026 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 30.39K |
| July 17, 2026 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 25.28K |
| July 17, 2026 | $9.92 | $9.96 | $9.91 | $9.95 | $9.95 | 26.20K |
| July 17, 2026 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 8.41K |
| July 17, 2026 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 29.14K |
| July 17, 2026 | $9.95 | $9.96 | $9.91 | $9.95 | $9.95 | 53.14K |
| July 17, 2026 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 21.83K |
| July 17, 2026 | $9.96 | $9.97 | $9.94 | $9.94 | $9.94 | 26.01K |
| July 17, 2026 | $9.89 | $9.96 | $9.85 | $9.96 | $9.96 | 104.96K |
| July 17, 2026 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 11.79K |
| July 17, 2026 | $9.87 | $9.94 | $9.86 | $9.93 | $9.93 | 18.69K |
| July 17, 2026 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 9.93K |
| July 17, 2026 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 8.20K |
| July 17, 2026 | $9.87 | $9.88 | $9.82 | $9.82 | $9.82 | 37.77K |
| July 17, 2026 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 20.21K |
| July 17, 2026 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 3.15K |
| July 17, 2026 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 12.78K |
| July 17, 2026 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 22.52K |
| July 17, 2026 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 9.95K |
| July 17, 2026 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 11.44K |
| July 17, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 11.03K |
| July 17, 2026 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 8.44K |
| July 17, 2026 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 6.26K |
| July 17, 2026 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 5.57K |
| July 17, 2026 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 22.18K |
| July 17, 2026 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 8.62K |
| July 17, 2026 | $9.99 | $10.00 | $9.96 | $9.96 | $9.96 | 167.09K |
| July 17, 2026 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 6.30K |
| July 17, 2026 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 4.42K |
| July 17, 2026 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 8.73K |
| July 17, 2026 | $10.07 | $10.11 | $9.98 | $9.98 | $9.98 | 83.97K |
| July 17, 2026 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 4.69K |
| July 17, 2026 | $10.10 | $10.11 | $10.03 | $10.03 | $10.03 | 19.78K |
| July 17, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 15.01K |
| July 17, 2026 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 7.03K |
| July 17, 2026 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 7.91K |
| July 17, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2.52K |
| July 17, 2026 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 17.92K |
| July 17, 2026 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 7.43K |
| July 17, 2026 | $10.11 | $10.11 | $10.09 | $10.10 | $10.10 | 7.38K |
| July 17, 2026 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 2.42K |
| July 17, 2026 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 13.86K |
| July 17, 2026 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 711.00 |
| July 17, 2026 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 23.43K |
| July 17, 2026 | $10.13 | $10.13 | $10.10 | $10.13 | $10.13 | 1.14K |
| July 17, 2026 | $10.09 | $10.12 | $10.09 | $10.12 | $10.12 | 20.42K |
| July 17, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3.82K |
| July 17, 2026 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 9.17K |
| July 17, 2026 | $10.11 | $10.12 | $10.09 | $10.10 | $10.10 | 7.19K |
| July 17, 2026 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 5.99K |
| July 17, 2026 | $10.07 | $10.09 | $10.06 | $10.09 | $10.09 | 4.46K |
| July 17, 2026 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 15.31K |
| July 17, 2026 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 619.00 |
| July 17, 2026 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 5.02K |
| July 17, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 651.72 |
| July 17, 2026 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 5.48K |
| July 17, 2026 | $10.08 | $10.08 | $10.05 | $10.08 | $10.08 | 10.15K |
| July 17, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1.83K |
| July 17, 2026 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 7.37K |
| July 17, 2026 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 11.34K |
| July 17, 2026 | $10.14 | $10.14 | $10.11 | $10.12 | $10.12 | 21.30K |
| July 17, 2026 | $10.12 | $10.15 | $10.12 | $10.14 | $10.14 | 6.34K |
| July 17, 2026 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 11.36K |
| July 17, 2026 | $10.12 | $10.12 | $10.09 | $10.10 | $10.10 | 3.44K |
| July 17, 2026 | $10.16 | $10.17 | $10.11 | $10.11 | $10.11 | 20.48K |
| July 17, 2026 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 9.35K |
| July 17, 2026 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 4.53K |
| July 17, 2026 | $10.19 | $10.20 | $10.17 | $10.17 | $10.17 | 6.57K |
| July 17, 2026 | $10.18 | $10.19 | $10.16 | $10.18 | $10.18 | 7.30K |
| July 17, 2026 | $10.14 | $10.18 | $10.14 | $10.18 | $10.18 | 2.17K |
| July 17, 2026 | $10.14 | $10.14 | $10.08 | $10.14 | $10.14 | 26.12K |
| July 17, 2026 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 6.15K |
| July 17, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 9.18K |
| July 17, 2026 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 4.35K |
| July 17, 2026 | $10.13 | $10.14 | $10.12 | $10.12 | $10.12 | 4.40K |
| July 17, 2026 | $10.14 | $10.16 | $10.13 | $10.13 | $10.13 | 3.01K |
| July 17, 2026 | $10.16 | $10.16 | $10.14 | $10.14 | $10.14 | 6.56K |
| July 17, 2026 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 2.68K |
| July 17, 2026 | $10.14 | $10.14 | $10.13 | $10.14 | $10.14 | 3.23K |
| July 17, 2026 | $10.16 | $10.16 | $10.13 | $10.13 | $10.13 | 6.49K |
| July 17, 2026 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 4.06K |
| July 17, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1.43K |
| July 17, 2026 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 7.92K |
| July 17, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 836.00 |
| July 17, 2026 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 13.89K |
| July 17, 2026 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 4.57K |
| July 17, 2026 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 2.37K |
| July 17, 2026 | $10.18 | $10.20 | $10.18 | $10.19 | $10.19 | 9.78K |
| July 17, 2026 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 1.35K |
| July 17, 2026 | $10.21 | $10.22 | $10.20 | $10.21 | $10.21 | 7.21K |
| July 17, 2026 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 9.17K |
| July 17, 2026 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 503.00 |
| July 17, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 2.19K |
| July 17, 2026 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 1.76K |
| July 17, 2026 | $10.21 | $10.22 | $10.20 | $10.21 | $10.21 | 8.29K |
| July 17, 2026 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 3.44K |
| July 17, 2026 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 4.49K |
| July 17, 2026 | $10.15 | $10.17 | $10.14 | $10.17 | $10.17 | 8.22K |
| July 17, 2026 | $10.14 | $10.15 | $10.13 | $10.15 | $10.15 | 14.15K |
| July 17, 2026 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 2.13K |
| July 17, 2026 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 1.34K |
| July 17, 2026 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 4.73K |
| July 17, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2.58K |
| July 17, 2026 | $10.09 | $10.14 | $10.09 | $10.13 | $10.13 | 20.60K |
| July 17, 2026 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 2.40K |
| July 17, 2026 | $10.11 | $10.13 | $10.11 | $10.11 | $10.11 | 2.71K |
| July 17, 2026 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 2.49K |
| July 17, 2026 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 3.42K |
| July 17, 2026 | $10.12 | $10.14 | $10.12 | $10.12 | $10.12 | 4.24K |
| July 17, 2026 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 3.12K |
| July 17, 2026 | $10.13 | $10.13 | $10.11 | $10.12 | $10.12 | 1.38K |
| July 17, 2026 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 4.83K |
| July 17, 2026 | $10.19 | $10.19 | $10.15 | $10.17 | $10.17 | 10.42K |
| July 17, 2026 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 386.00 |
| July 17, 2026 | $10.13 | $10.19 | $10.13 | $10.18 | $10.18 | 7.21K |
| July 17, 2026 | $10.16 | $10.16 | $10.12 | $10.13 | $10.13 | 9.22K |
| July 17, 2026 | $10.13 | $10.16 | $10.13 | $10.15 | $10.15 | 21.58K |
| July 17, 2026 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 3.05K |
| July 17, 2026 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 1.99K |
| July 17, 2026 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 8.20K |
| July 17, 2026 | $10.06 | $10.08 | $10.05 | $10.05 | $10.05 | 17.79K |
| July 17, 2026 | $9.92 | $10.09 | $9.92 | $10.07 | $10.07 | 50.08K |
| July 17, 2026 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 4.66K |
| July 17, 2026 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 4.78K |
| July 17, 2026 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 12.11K |
| July 17, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2.41K |
| July 17, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 6.39K |
| July 17, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2.09K |
| July 17, 2026 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 5.20K |
| July 17, 2026 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 3.38K |
| July 17, 2026 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 4.22K |
| July 17, 2026 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 6.54K |
| July 17, 2026 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 2.26K |
| July 17, 2026 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 5.02K |
| July 17, 2026 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1.78K |
| July 17, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1.83K |
| July 17, 2026 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 1.33K |
| July 17, 2026 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 13.23K |
| July 17, 2026 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 6.30K |
| July 17, 2026 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 3.24K |
| July 17, 2026 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 4.90K |
| July 17, 2026 | $9.74 | $9.75 | $9.71 | $9.74 | $9.74 | 10.07K |
| July 17, 2026 | $9.81 | $9.81 | $9.73 | $9.74 | $9.74 | 13.75K |
| July 17, 2026 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 1.39K |
| July 17, 2026 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 3.32K |
| July 17, 2026 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 2.46K |
| July 17, 2026 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 6.40K |
| July 17, 2026 | $9.83 | $9.84 | $9.81 | $9.84 | $9.84 | 929.12 |
| July 17, 2026 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 2.25K |
| July 17, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 935.00 |
| July 17, 2026 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 253.00 |
| July 17, 2026 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 301.00 |
| July 17, 2026 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 5.73K |
| July 17, 2026 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 4.49K |
| July 17, 2026 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 5.23K |
| July 17, 2026 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 596.00 |
| July 17, 2026 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 3.40K |
| July 17, 2026 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 3.76K |
| July 17, 2026 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4.30K |
| July 17, 2026 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 641.00 |
| July 17, 2026 | $9.86 | $9.86 | $9.79 | $9.81 | $9.81 | 14.82K |
| July 17, 2026 | $9.86 | $9.86 | $9.84 | $9.86 | $9.86 | 1.39K |
| July 17, 2026 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 3.07K |
| July 17, 2026 | $9.90 | $9.91 | $9.87 | $9.87 | $9.87 | 6.76K |
| July 17, 2026 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 6.12K |
| July 17, 2026 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 8.28K |
| July 17, 2026 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 3.23K |
| July 17, 2026 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1.70K |
| July 17, 2026 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2.21K |
| July 17, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 843.00 |
| July 17, 2026 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 938.00 |
| July 17, 2026 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 2.98K |
| July 17, 2026 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1.03K |
| July 17, 2026 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 4.59K |
| July 17, 2026 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 3.15K |
| July 17, 2026 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 4.05K |
| July 17, 2026 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 5.38K |
| July 17, 2026 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 40.91K |
| July 17, 2026 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 1.25K |
| July 17, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 912.68 |
| July 17, 2026 | $9.97 | $9.98 | $9.95 | $9.98 | $9.98 | 400.00 |
| July 17, 2026 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 867.32 |
| July 17, 2026 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 4.16K |
| July 17, 2026 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 2.91K |
| July 17, 2026 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 5.86K |
| July 17, 2026 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 8.35K |
| July 17, 2026 | $9.96 | $9.97 | $9.94 | $9.96 | $9.96 | 8.48K |
| July 17, 2026 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 2.05K |
| July 17, 2026 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 3.77K |
| July 17, 2026 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 2.67K |
| July 17, 2026 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 5.16K |
| July 17, 2026 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 3.01K |
| July 17, 2026 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 2.75K |
| July 17, 2026 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 1.32K |
| July 17, 2026 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 4.31K |
| July 17, 2026 | $9.88 | $9.92 | $9.88 | $9.91 | $9.91 | 4.61K |
| July 17, 2026 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 268.00 |
| July 17, 2026 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 1.93K |
| July 17, 2026 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 10.05K |
| July 17, 2026 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 6.48K |
| July 17, 2026 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 7.60K |
| July 17, 2026 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 670.00 |
| July 17, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 7.63K |
| July 17, 2026 | $9.84 | $9.85 | $9.82 | $9.83 | $9.83 | 3.42K |
| July 17, 2026 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 4.95K |
| July 17, 2026 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 7.91K |
| July 17, 2026 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 2.00K |
| July 17, 2026 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 6.92K |
| July 17, 2026 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 1.55K |
| July 17, 2026 | $9.80 | $9.87 | $9.80 | $9.87 | $9.87 | 36.91K |
| July 17, 2026 | $9.79 | $9.81 | $9.78 | $9.80 | $9.80 | 6.36K |
| July 17, 2026 | $9.65 | $9.79 | $9.65 | $9.79 | $9.79 | 22.22K |
| July 17, 2026 | $9.67 | $9.67 | $9.65 | $9.66 | $9.66 | 6.97K |
| July 17, 2026 | $9.67 | $9.67 | $9.66 | $9.67 | $9.67 | 906.00 |
| July 17, 2026 | $9.68 | $9.68 | $9.65 | $9.67 | $9.67 | 1.69K |
| July 17, 2026 | $9.68 | $9.68 | $9.66 | $9.66 | $9.66 | 8.67K |
| July 17, 2026 | $9.72 | $9.72 | $9.69 | $9.69 | $9.69 | 5.04K |
| July 17, 2026 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1.04K |
| July 17, 2026 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 1.04K |
| July 17, 2026 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 3.28K |
| July 17, 2026 | $9.73 | $9.74 | $9.71 | $9.71 | $9.71 | 1.57K |
| July 17, 2026 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1.84K |
| July 17, 2026 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 3.81K |
| July 17, 2026 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 4.73K |
| July 17, 2026 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 9.22K |
| July 17, 2026 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3.10K |
| July 17, 2026 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 5.47K |
| July 17, 2026 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 2.66K |
| July 17, 2026 | $9.63 | $9.66 | $9.62 | $9.66 | $9.66 | 2.80K |
| July 17, 2026 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 3.48K |
| July 17, 2026 | $9.66 | $9.67 | $9.65 | $9.65 | $9.65 | 2.60K |
| July 17, 2026 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 1.26K |
| July 17, 2026 | $9.69 | $9.69 | $9.66 | $9.67 | $9.67 | 2.88K |
| July 17, 2026 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 6.39K |
| July 17, 2026 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 4.21K |
| July 17, 2026 | $9.78 | $9.78 | $9.73 | $9.75 | $9.75 | 7.01K |
| July 17, 2026 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 3.20K |
| July 17, 2026 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 870.00 |
| July 17, 2026 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 7.57K |
| July 17, 2026 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 5.97K |
| July 17, 2026 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 978.00 |
| July 17, 2026 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 6.83K |
| July 17, 2026 | $9.69 | $9.72 | $9.68 | $9.71 | $9.71 | 5.08K |
| July 17, 2026 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 3.53K |
| July 17, 2026 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 831.00 |
| July 17, 2026 | $9.63 | $9.66 | $9.63 | $9.66 | $9.66 | 9.64K |
| July 17, 2026 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 1.23K |
| July 17, 2026 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 1.52K |
| July 17, 2026 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 1.18K |
| July 17, 2026 | $9.72 | $9.72 | $9.69 | $9.69 | $9.69 | 2.54K |
| July 17, 2026 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1.49K |
| July 17, 2026 | $9.73 | $9.74 | $9.70 | $9.70 | $9.70 | 3.50K |
| July 17, 2026 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 2.86K |
| July 17, 2026 | $9.72 | $9.72 | $9.69 | $9.69 | $9.69 | 4.92K |
| July 17, 2026 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 6.81K |
| July 17, 2026 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 1.42K |
| July 17, 2026 | $9.69 | $9.71 | $9.68 | $9.71 | $9.71 | 2.54K |
| July 17, 2026 | $9.70 | $9.71 | $9.67 | $9.67 | $9.67 | 15.40K |
| July 17, 2026 | $9.67 | $9.70 | $9.66 | $9.70 | $9.70 | 9.95K |
| July 17, 2026 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 1.85K |
| July 17, 2026 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 3.79K |
| July 17, 2026 | $9.72 | $9.72 | $9.64 | $9.64 | $9.64 | 4.94K |
| July 17, 2026 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 1.46K |
| July 17, 2026 | $9.70 | $9.74 | $9.70 | $9.71 | $9.71 | 3.38K |
| July 17, 2026 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 2.04K |
| July 17, 2026 | $9.74 | $9.74 | $9.70 | $9.71 | $9.71 | 5.59K |
| July 17, 2026 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 712.73 |
| July 17, 2026 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 2.99K |
| July 17, 2026 | $9.75 | $9.78 | $9.73 | $9.78 | $9.78 | 8.70K |
| July 17, 2026 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 1.04K |
| July 17, 2026 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 2.62K |
| July 17, 2026 | $9.73 | $9.75 | $9.70 | $9.74 | $9.74 | 11.53K |
| July 17, 2026 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 5.23K |
| July 17, 2026 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 4.29K |
| July 17, 2026 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 5.44K |
| July 17, 2026 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 6.12K |
| July 17, 2026 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 1.67K |
| July 17, 2026 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 2.75K |
| July 17, 2026 | $9.69 | $9.71 | $9.68 | $9.70 | $9.70 | 6.31K |
| July 17, 2026 | $9.65 | $9.67 | $9.64 | $9.67 | $9.67 | 10.81K |
| July 17, 2026 | $9.62 | $9.66 | $9.62 | $9.65 | $9.65 | 8.28K |
| July 17, 2026 | $9.61 | $9.62 | $9.61 | $9.62 | $9.62 | 4.95K |
| July 17, 2026 | $9.63 | $9.63 | $9.61 | $9.61 | $9.61 | 3.67K |
| July 17, 2026 | $9.65 | $9.65 | $9.63 | $9.63 | $9.63 | 4.52K |