IIIV(IIIV)
IIIV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $20.89 | $21.26 | $20.66 | $21.06 | 258,046 |
| 7/30/2026 | $21.16 | $21.55 | $20.22 | $21.02 | 262,925 |
| 7/29/2026 | $21.37 | $21.99 | $20.98 | $21.45 | 257,100 |
| 7/28/2026 | $20.91 | $21.79 | $20.80 | $21.46 | 303,140 |
| 7/27/2026 | $20.47 | $20.92 | $20.20 | $20.67 | 459,100 |
| 7/24/2026 | $20.01 | $20.67 | $19.96 | $20.19 | 184,600 |
| 7/23/2026 | $19.65 | $19.80 | $19.27 | $19.77 | 230,609 |
| 7/22/2026 | $20.70 | $20.84 | $19.32 | $19.58 | 282,602 |
| 7/21/2026 | $20.57 | $21.12 | $20.51 | $20.68 | 197,649 |
| 7/20/2026 | $20.64 | $20.91 | $20.20 | $20.87 | 285,312 |
| 7/17/2026 | $20.93 | $21.44 | $20.63 | $20.71 | 194,500 |
| 7/16/2026 | $21.09 | $21.49 | $20.91 | $21.10 | 213,113 |
| 7/15/2026 | $21.01 | $21.58 | $20.85 | $20.99 | 179,500 |
| 7/14/2026 | $20.88 | $21.36 | $20.85 | $20.87 | 160,637 |
| 7/13/2026 | $21.24 | $21.62 | $21.02 | $21.20 | 266,264 |
| 7/10/2026 | $21.28 | $21.68 | $20.66 | $21.03 | 199,700 |
| 7/9/2026 | $20.37 | $21.00 | $20.37 | $20.99 | 206,316 |
| 7/8/2026 | $21.20 | $21.48 | $20.59 | $20.63 | 284,426 |
| 7/7/2026 | $21.95 | $22.23 | $21.25 | $21.40 | 312,527 |
| 7/6/2026 | $21.69 | $22.25 | $21.49 | $21.71 | 310,308 |
| 7/2/2026 | $21.99 | $22.64 | $21.62 | $21.69 | 366,500 |
| 7/1/2026 | $21.78 | $22.90 | $21.66 | $21.97 | 692,537 |
| 6/30/2026 | $20.92 | $21.65 | $19.59 | $21.36 | 634,200 |
| 6/29/2026 | $21.47 | $21.95 | $20.93 | $21.10 | 727,800 |
| 6/26/2026 | $20.20 | $21.43 | $20.20 | $21.29 | 1.52M |
| 6/25/2026 | $20.20 | $20.92 | $20.04 | $20.09 | 402,600 |
| 6/24/2026 | $19.97 | $20.57 | $19.69 | $20.39 | 493,400 |
| 6/23/2026 | $20.10 | $20.34 | $19.80 | $19.94 | 294,537 |
| 6/22/2026 | $19.62 | $20.18 | $19.62 | $19.90 | 341,427 |
| 6/18/2026 | $20.06 | $20.29 | $19.47 | $19.82 | 781,111 |
| 6/17/2026 | $19.91 | $20.56 | $19.45 | $19.96 | 807,933 |
| 6/16/2026 | $19.60 | $20.26 | $19.50 | $19.91 | 461,726 |
| 6/15/2026 | $21.05 | $21.25 | $19.21 | $19.59 | 334,324 |
| 6/12/2026 | $20.14 | $20.74 | $19.88 | $20.62 | 247,725 |
| 6/11/2026 | $19.79 | $20.33 | $19.79 | $20.20 | 255,518 |
| 6/10/2026 | $19.54 | $20.26 | $19.50 | $20.02 | 306,300 |
| 6/9/2026 | $19.60 | $20.33 | $19.43 | $19.61 | 416,200 |
| 6/8/2026 | $19.65 | $20.00 | $19.45 | $19.77 | 295,845 |
| 6/5/2026 | $20.14 | $20.31 | $19.17 | $19.68 | 427,000 |
| 6/4/2026 | $19.98 | $20.32 | $19.80 | $19.86 | 760,521 |
| 6/3/2026 | $20.00 | $20.00 | $19.38 | $19.61 | 414,700 |
| 6/2/2026 | $20.62 | $21.10 | $19.73 | $20.10 | 411,400 |
| 6/1/2026 | $20.52 | $21.29 | $20.30 | $21.05 | 811,800 |
| 5/29/2026 | $20.13 | $20.65 | $19.93 | $20.36 | 547,136 |
| 5/28/2026 | $19.81 | $20.55 | $19.55 | $20.05 | 439,700 |
| 5/27/2026 | $19.91 | $20.39 | $19.77 | $19.80 | 272,437 |
| 5/26/2026 | $19.99 | $20.59 | $19.88 | $20.00 | 371,800 |
| 5/22/2026 | $19.80 | $20.72 | $19.71 | $20.02 | 539,400 |
| 5/21/2026 | $19.44 | $19.86 | $19.38 | $19.68 | 271,824 |
| 5/20/2026 | $19.02 | $19.72 | $18.82 | $19.63 | 585,518 |
| 5/19/2026 | $19.81 | $20.03 | $18.70 | $19.05 | 294,841 |
| 5/18/2026 | $18.83 | $20.07 | $18.73 | $19.54 | 619,800 |
| 5/15/2026 | $19.88 | $20.36 | $18.78 | $18.88 | 412,592 |
| 5/14/2026 | $18.89 | $19.45 | $18.47 | $18.69 | 460,827 |
| 5/13/2026 | $19.05 | $19.90 | $18.59 | $18.89 | 647,500 |
| 5/12/2026 | $20.36 | $20.36 | $18.77 | $18.91 | 647,419 |
| 5/11/2026 | $20.35 | $21.07 | $19.60 | $20.17 | 631,145 |
| 5/8/2026 | $22.28 | $23.11 | $20.64 | $21.14 | 623,400 |
| 5/7/2026 | $22.25 | $23.13 | $22.12 | $22.91 | 340,300 |
| 5/6/2026 | $22.42 | $22.60 | $21.92 | $22.00 | 220,725 |
| 5/5/2026 | $23.29 | $23.92 | $22.39 | $22.40 | 327,334 |