CII(CII)
CII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $25.14 | $25.20 | $24.98 | $25.17 | 5,891 |
| 6/26/2026 | $24.89 | $25.15 | $24.77 | $24.96 | 53,000 |
| 6/25/2026 | $24.99 | $25.03 | $24.76 | $25.00 | 57,000 |
| 6/24/2026 | $24.61 | $25.03 | $24.57 | $24.76 | 76,837 |
| 6/23/2026 | $24.25 | $24.69 | $24.25 | $24.57 | 47,300 |
| 6/22/2026 | $24.61 | $24.76 | $24.37 | $24.51 | 39,822 |
| 6/18/2026 | $24.48 | $24.86 | $24.25 | $24.48 | 59,822 |
| 6/17/2026 | $24.85 | $24.85 | $24.24 | $24.24 | 55,300 |
| 6/16/2026 | $24.88 | $25.11 | $24.86 | $24.88 | 34,600 |
| 6/15/2026 | $24.59 | $25.00 | $24.36 | $24.86 | 49,900 |
| 6/12/2026 | $24.39 | $24.51 | $24.10 | $24.42 | 59,700 |
| 6/11/2026 | $24.20 | $24.29 | $23.85 | $24.28 | 53,136 |
| 6/10/2026 | $24.17 | $24.25 | $24.08 | $24.15 | 38,200 |
| 6/9/2026 | $24.35 | $24.55 | $23.85 | $24.21 | 68,524 |
| 6/8/2026 | $24.47 | $24.58 | $24.12 | $24.20 | 62,100 |
| 6/5/2026 | $24.98 | $25.05 | $24.27 | $24.35 | 75,500 |
| 6/4/2026 | $25.21 | $25.23 | $25.04 | $25.09 | 56,900 |
| 6/3/2026 | $25.56 | $25.68 | $25.22 | $25.29 | 53,324 |
| 6/2/2026 | $25.63 | $25.69 | $25.44 | $25.48 | 66,049 |
| 6/1/2026 | $26.04 | $26.05 | $25.49 | $25.68 | 80,296 |
| 5/29/2026 | $25.82 | $26.11 | $25.58 | $26.07 | 136,516 |
| 5/28/2026 | $25.40 | $25.69 | $25.28 | $25.66 | 82,050 |
| 5/27/2026 | $25.11 | $25.32 | $24.91 | $25.22 | 61,200 |
| 5/26/2026 | $25.00 | $25.15 | $24.86 | $25.03 | 71,642 |
| 5/22/2026 | $24.97 | $24.97 | $24.69 | $24.79 | 42,444 |
| 5/21/2026 | $24.79 | $24.85 | $24.53 | $24.79 | 63,447 |
| 5/20/2026 | $24.64 | $24.85 | $24.50 | $24.79 | 93,400 |
| 5/19/2026 | $24.35 | $24.48 | $24.11 | $24.47 | 46,770 |
| 5/18/2026 | $24.69 | $24.69 | $24.05 | $24.40 | 98,700 |
| 5/15/2026 | $24.78 | $24.92 | $24.65 | $24.69 | 69,700 |
| 5/14/2026 | $25.05 | $25.32 | $25.00 | $25.14 | 70,347 |
| 5/13/2026 | $25.05 | $25.20 | $24.79 | $25.01 | 91,845 |
| 5/12/2026 | $25.07 | $25.09 | $24.62 | $24.96 | 82,304 |
| 5/11/2026 | $24.73 | $25.34 | $24.73 | $25.09 | 85,000 |
| 5/8/2026 | $24.60 | $24.79 | $24.51 | $24.74 | 128,062 |
| 5/7/2026 | $24.65 | $24.65 | $24.46 | $24.53 | 52,900 |
| 5/6/2026 | $24.48 | $24.59 | $24.40 | $24.57 | 59,141 |
| 5/5/2026 | $24.37 | $24.38 | $24.19 | $24.30 | 35,626 |
| 5/4/2026 | $24.33 | $24.39 | $24.05 | $24.14 | 56,945 |
| 5/1/2026 | $24.46 | $24.73 | $24.20 | $24.31 | 79,712 |
| 4/30/2026 | $24.42 | $24.60 | $24.27 | $24.45 | 115,600 |
| 4/29/2026 | $24.01 | $24.29 | $23.98 | $24.16 | 101,103 |
| 4/28/2026 | $23.82 | $23.98 | $23.72 | $23.95 | 59,500 |
| 4/27/2026 | $23.84 | $23.98 | $23.79 | $23.90 | 60,429 |
| 4/24/2026 | $23.62 | $23.90 | $23.50 | $23.77 | 36,340 |
| 4/23/2026 | $23.58 | $23.72 | $23.25 | $23.47 | 82,300 |
| 4/22/2026 | $23.56 | $23.60 | $23.46 | $23.58 | 45,615 |
| 4/21/2026 | $23.29 | $23.56 | $23.29 | $23.45 | 57,100 |
| 4/20/2026 | $23.38 | $23.45 | $23.18 | $23.29 | 76,636 |
| 4/17/2026 | $23.43 | $23.71 | $23.26 | $23.31 | 96,200 |
| 4/16/2026 | $23.30 | $23.43 | $23.24 | $23.31 | 39,113 |
| 4/15/2026 | $23.40 | $23.43 | $23.13 | $23.25 | 65,359 |
| 4/14/2026 | $23.19 | $23.58 | $23.10 | $23.44 | 112,200 |
| 4/13/2026 | $22.67 | $23.02 | $22.62 | $23.00 | 109,005 |
| 4/10/2026 | $22.60 | $22.80 | $22.41 | $22.50 | 67,005 |
| 4/9/2026 | $22.43 | $22.85 | $22.40 | $22.60 | 100,134 |
| 4/8/2026 | $22.50 | $22.67 | $22.30 | $22.36 | 99,205 |
| 4/7/2026 | $21.84 | $22.00 | $21.58 | $21.98 | 93,500 |
| 4/6/2026 | $21.86 | $21.98 | $21.69 | $21.81 | 70,639 |
| 4/2/2026 | $21.26 | $21.86 | $21.09 | $21.74 | 63,600 |
| 4/1/2026 | $21.23 | $21.60 | $21.23 | $21.48 | 71,823 |
| 3/31/2026 | $20.79 | $21.22 | $20.68 | $21.02 | 125,400 |