Red Robin Gourmet Burgers, Inc.
RRGB · NASDAQ
Market closed$7.01$-0.010000 (-0.14%)After hours $6.89 · -1.71%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 20.00 |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 94.00 |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 94.00 |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 470.00 |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 2.00K |
| July 17, 2026 | $7.01 | $7.03 | $7.01 | $7.03 | $7.03 | 3.98K |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 754.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 218.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1.07K |
| July 17, 2026 | $6.98 | $6.99 | $6.95 | $6.99 | $6.99 | 371.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 259.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 397.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 7.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 494.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 215.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 556.00 |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 101.00 |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 5.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1.00 |
| July 17, 2026 | $6.97 | $7.01 | $6.97 | $7.01 | $7.01 | 1.86K |
| July 17, 2026 | $6.99 | $6.99 | $6.98 | $6.98 | $6.98 | 113.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 105.66 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 82.34 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1.11K |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 21.00 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 411.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.98 | $6.98 | $6.98 | 107.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 113.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | — |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | — |
| July 17, 2026 | $6.97 | $6.99 | $6.97 | $6.99 | $6.99 | 8.66 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 100.00 |
| July 17, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 11.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 7.00 |
| July 17, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 4.66 |
| July 17, 2026 | $6.94 | $6.96 | $6.94 | $6.96 | $6.96 | 2.14K |
| July 17, 2026 | $6.92 | $6.93 | $6.92 | $6.93 | $6.93 | 220.00 |
| July 17, 2026 | $6.93 | $6.94 | $6.93 | $6.93 | $6.93 | — |
| July 17, 2026 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | — |
| July 17, 2026 | $6.93 | $6.94 | $6.93 | $6.93 | $6.93 | 128.00 |
| July 17, 2026 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | — |
| July 17, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 65.00 |
| July 17, 2026 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | — |
| July 17, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 14.00 |
| July 17, 2026 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 686.14 |
| July 17, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 1.00 |
| July 17, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 26.00 |
| July 17, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 6.00 |
| July 17, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 100.00 |
| July 17, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | — |
| July 17, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | — |
| July 17, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | — |
| July 17, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 12.00 |
| July 17, 2026 | $6.96 | $6.96 | $6.95 | $6.95 | $6.95 | 2.64K |
| July 17, 2026 | $6.96 | $6.97 | $6.96 | $6.97 | $6.97 | 34.00 |
| July 17, 2026 | $6.98 | $6.98 | $6.97 | $6.98 | $6.98 | 2.14 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 33.00 |
| July 17, 2026 | $7.00 | $7.00 | $6.98 | $6.98 | $6.98 | 95.37 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1.00 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 265.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 3.00K |
| July 17, 2026 | $7.00 | $7.00 | $6.99 | $6.99 | $6.99 | 365.00 |
| July 17, 2026 | $6.99 | $7.00 | $6.99 | $6.99 | $6.99 | 2.29 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | — |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | — |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 156.14 |
| July 17, 2026 | $7.01 | $7.01 | $7.00 | $7.00 | $7.00 | — |
| July 17, 2026 | $7.01 | $7.01 | $6.99 | $6.99 | $6.99 | 46.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 2.00 |
| July 17, 2026 | $6.98 | $7.01 | $6.98 | $7.01 | $7.01 | 78.00 |
| July 17, 2026 | $6.97 | $6.98 | $6.97 | $6.98 | $6.98 | 34.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | — |
| July 17, 2026 | $6.98 | $6.98 | $6.97 | $6.97 | $6.97 | — |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | — |
| July 17, 2026 | $6.97 | $6.98 | $6.96 | $6.98 | $6.98 | 14.00 |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 48.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 118.00 |
| July 17, 2026 | $6.93 | $6.96 | $6.93 | $6.96 | $6.96 | 63.43 |
| July 17, 2026 | $6.97 | $6.97 | $6.96 | $6.96 | $6.96 | — |
| July 17, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 15.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | — |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | — |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | — |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 89.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 10.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.96 | $6.97 | $6.97 | 113.00 |
| July 17, 2026 | $6.97 | $6.98 | $6.97 | $6.97 | $6.97 | — |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | — |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | — |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | — |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 16.94 |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 10.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 88.00 |
| July 17, 2026 | $6.94 | $6.97 | $6.94 | $6.97 | $6.97 | — |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 1.88K |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 10.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | — |
| July 17, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 6.00 |
| July 17, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | — |
| July 17, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | — |
| July 17, 2026 | $6.97 | $6.97 | $6.94 | $6.94 | $6.94 | 201.49 |
| July 17, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | — |
| July 17, 2026 | $6.94 | $6.94 | $6.93 | $6.93 | $6.93 | 102.00 |
| July 17, 2026 | $6.98 | $6.98 | $6.95 | $6.95 | $6.95 | 71.00 |
| July 17, 2026 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 33.00 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | — |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 1.00 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | — |
| July 17, 2026 | $6.97 | $6.97 | $6.96 | $6.96 | $6.96 | 306.00 |
| July 17, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1.00 |
| July 17, 2026 | $6.98 | $6.98 | $6.95 | $6.95 | $6.95 | 202.51 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | — |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | — |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | — |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 113.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 22.00 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 99.49 |
| July 17, 2026 | $6.99 | $6.99 | $6.98 | $6.98 | $6.98 | — |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 12.51 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1.29K |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 28.91 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 103.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 100.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | — |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 4.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | — |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 368.00 |
| July 17, 2026 | $6.96 | $6.99 | $6.96 | $6.99 | $6.99 | 1.29K |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 52.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 9.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 5.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 6.60 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 15.40 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 7.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | — |
| July 17, 2026 | $7.00 | $7.00 | $6.97 | $6.97 | $6.97 | 2.00 |
| July 17, 2026 | $6.98 | $7.00 | $6.98 | $7.00 | $7.00 | 18.60 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 205.00 |
| July 17, 2026 | $6.96 | $6.97 | $6.96 | $6.97 | $6.97 | 3.56K |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0.60 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 340.76 |
| July 17, 2026 | $6.99 | $7.00 | $6.99 | $7.00 | $7.00 | 320.24 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1.66K |
| July 17, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | — |
| July 17, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | — |
| July 17, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 10.00 |
| July 17, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 2.00 |
| July 17, 2026 | $6.96 | $6.96 | $6.92 | $6.92 | $6.92 | 20.24 |
| July 17, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | — |
| July 17, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | — |
| July 17, 2026 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 159.00 |
| July 17, 2026 | $6.94 | $6.96 | $6.94 | $6.96 | $6.96 | 7.00 |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 83.00 |
| July 17, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | — |
| July 17, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | — |
| July 17, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 7.00 |
| July 17, 2026 | $6.94 | $6.95 | $6.94 | $6.95 | $6.95 | 7.00 |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 114.24 |
| July 17, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 167.00 |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | — |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | — |
| July 17, 2026 | $6.99 | $6.99 | $6.96 | $6.96 | $6.96 | 17.00 |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | — |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1.00 |
| July 17, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 493.00 |
| July 17, 2026 | $7.01 | $7.03 | $7.01 | $7.01 | $7.01 | 37.00 |
| July 17, 2026 | $7.01 | $7.03 | $7.01 | $7.01 | $7.01 | 102.00 |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | — |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | — |
| July 17, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 8.96 |
| July 17, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0.04 |
| July 17, 2026 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 22.00 |
| July 17, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 2.00 |
| July 17, 2026 | $7.02 | $7.02 | $7.01 | $7.01 | $7.01 | 126.00 |
| July 17, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 11.00 |
| July 17, 2026 | $7.03 | $7.03 | $7.01 | $7.01 | $7.01 | 51.00 |
| July 17, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 4.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3.00 |
| July 17, 2026 | $7.01 | $7.03 | $7.01 | $7.03 | $7.03 | 8.96 |
| July 17, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 557.00 |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 20.00 |
| July 17, 2026 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 101.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 305.00 |
| July 17, 2026 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 2.96 |
| July 17, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 102.00 |
| July 17, 2026 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 81.00 |
| July 17, 2026 | $7.03 | $7.04 | $7.03 | $7.04 | $7.04 | 1.96 |
| July 17, 2026 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 2.04 |
| July 17, 2026 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 1.45K |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | — |
| July 17, 2026 | $6.97 | $6.98 | $6.97 | $6.98 | $6.98 | 110.00 |
| July 17, 2026 | $6.98 | $6.98 | $6.96 | $6.96 | $6.96 | 102.04 |
| July 17, 2026 | $6.98 | $6.98 | $6.96 | $6.98 | $6.98 | 15.00 |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | — |
| July 17, 2026 | $7.00 | $7.00 | $6.98 | $6.98 | $6.98 | 2.25K |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | — |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 11.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.94 | $6.94 | $6.94 | 9.00 |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 71.00 |
| July 17, 2026 | $6.96 | $6.98 | $6.96 | $6.98 | $6.98 | 10.00 |
| July 17, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 401.00 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 114.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 7.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 2.00 |
| July 17, 2026 | $6.95 | $6.96 | $6.95 | $6.96 | $6.96 | 1.00 |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | — |
| July 17, 2026 | $6.96 | $6.96 | $6.94 | $6.96 | $6.96 | 238.96 |
| July 17, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 435.00 |
| July 17, 2026 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 1.00 |
| July 17, 2026 | $6.92 | $6.93 | $6.92 | $6.93 | $6.93 | 106.96 |
| July 17, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 369.00 |
| July 17, 2026 | $6.94 | $6.94 | $6.92 | $6.92 | $6.92 | 1.53K |
| July 17, 2026 | $6.97 | $6.97 | $6.96 | $6.96 | $6.96 | 218.00 |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 283.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.98 | $6.98 | $6.98 | 101.00 |
| July 17, 2026 | $6.98 | $6.99 | $6.98 | $6.99 | $6.99 | 27.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | — |
| July 17, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 85.45 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | — |
| July 17, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 2.00 |
| July 17, 2026 | $6.99 | $6.99 | $6.97 | $6.97 | $6.97 | 420.00 |
| July 17, 2026 | $7.01 | $7.03 | $7.01 | $7.03 | $7.03 | 745.00 |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 12.45 |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 567.00 |
| July 17, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 488.00 |
| July 17, 2026 | $7.08 | $7.09 | $7.08 | $7.09 | $7.09 | 5.00 |
| July 17, 2026 | $7.08 | $7.09 | $7.08 | $7.08 | $7.08 | 26.00 |
| July 17, 2026 | $7.08 | $7.09 | $7.08 | $7.08 | $7.08 | 12.00 |
| July 17, 2026 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 6.00 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.08 | $7.08 | $7.05 | $7.05 | $7.05 | 7.00 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.08 | $7.09 | $7.08 | $7.09 | $7.09 | 0.71 |
| July 17, 2026 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 2.00 |
| July 17, 2026 | $7.06 | $7.08 | $7.06 | $7.08 | $7.08 | 77.05 |
| July 17, 2026 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 329.00 |
| July 17, 2026 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 100.00 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 88.11 |
| July 17, 2026 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 1.15K |
| July 17, 2026 | $7.08 | $7.12 | $7.08 | $7.12 | $7.12 | 200.00 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 7.11 |
| July 17, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 519.00 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.08 | $7.08 | $7.06 | $7.06 | $7.06 | — |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.06 | $7.07 | $7.06 | $7.07 | $7.07 | — |
| July 17, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 189.00 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 1.00 |
| July 17, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 9.00 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 114.86 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 100.00 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.08 | $7.08 | $7.04 | $7.04 | $7.04 | 1.33K |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 200.00 |
| July 17, 2026 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 7.00 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 2.23 |
| July 17, 2026 | $7.09 | $7.09 | $7.08 | $7.08 | $7.08 | 27.64 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 1.00 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | — |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 9.00 |
| July 17, 2026 | $7.09 | $7.09 | $7.08 | $7.08 | $7.08 | 705.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 33.00 |
| July 17, 2026 | $7.02 | $7.02 | $7.00 | $7.00 | $7.00 | 134.00 |
| July 17, 2026 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1.24K |
| July 17, 2026 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1.03K |
| July 17, 2026 | $7.09 | $7.09 | $7.07 | $7.07 | $7.07 | 1.30K |
| July 17, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | — |
| July 17, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | — |
| July 17, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 26.00 |
| July 17, 2026 | $7.07 | $7.09 | $7.07 | $7.07 | $7.07 | 2.59K |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 322.00 |
| July 17, 2026 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 177.00 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 155.00 |
| July 17, 2026 | $6.94 | $7.06 | $6.94 | $7.06 | $7.06 | 1.60K |
| July 17, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 300.00 |
| July 17, 2026 | $6.68 | $6.78 | $6.68 | $6.78 | $6.78 | 1.00K |
| July 17, 2026 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1.00 |