QUIZ(QUIZ)
QUIZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $28.02 | $28.52 | $28.02 | $28.28 | 10,032 |
| 7/28/2026 | $27.51 | $28.57 | $27.51 | $28.49 | 10,400 |
| 7/27/2026 | $28.74 | $28.77 | $28.56 | $28.74 | 41,124 |
| 7/24/2026 | $28.88 | $28.90 | $28.72 | $28.75 | 28,424 |
| 7/23/2026 | $28.65 | $28.94 | $28.59 | $28.62 | 12,800 |
| 7/22/2026 | $29.32 | $29.32 | $29.03 | $29.03 | 12,700 |
| 7/21/2026 | $28.80 | $29.19 | $28.78 | $28.92 | 36,620 |
| 7/20/2026 | $28.63 | $29.52 | $28.42 | $28.42 | 8,700 |
| 7/17/2026 | $28.33 | $28.80 | $28.33 | $28.70 | 35,700 |
| 7/16/2026 | $28.92 | $29.10 | $28.71 | $28.75 | 25,400 |
| 7/15/2026 | $29.06 | $29.32 | $28.88 | $29.06 | 13,405 |
| 7/14/2026 | $29.35 | $29.36 | $28.92 | $28.93 | 17,304 |
| 7/13/2026 | $28.89 | $29.22 | $28.69 | $28.72 | 6,200 |
| 7/10/2026 | $29.04 | $29.15 | $28.97 | $29.11 | 10,200 |
| 7/9/2026 | $28.50 | $29.40 | $28.50 | $29.00 | 9,600 |
| 7/8/2026 | $28.45 | $29.58 | $28.45 | $28.71 | 21,118 |
| 7/7/2026 | $29.21 | $29.21 | $28.88 | $28.93 | 60,900 |
| 7/6/2026 | $28.44 | $29.63 | $28.44 | $29.63 | 43,000 |
| 7/2/2026 | $29.52 | $29.52 | $28.99 | $29.15 | 18,500 |
| 7/1/2026 | $28.26 | $28.98 | $28.26 | $28.95 | 23,112 |
| 6/30/2026 | $29.12 | $29.35 | $29.12 | $29.22 | 21,700 |
| 6/29/2026 | $28.87 | $29.04 | $28.63 | $29.04 | 14,919 |
| 6/26/2026 | $28.79 | $28.96 | $28.79 | $28.81 | 10,714 |
| 6/25/2026 | $29.01 | $29.20 | $29.00 | $29.04 | 31,300 |
| 6/24/2026 | $28.75 | $29.06 | $28.65 | $28.71 | 22,221 |
| 6/23/2026 | $29.03 | $29.08 | $28.91 | $28.94 | 20,928 |
| 6/22/2026 | $29.30 | $29.69 | $29.30 | $29.52 | 14,700 |
| 6/18/2026 | $29.33 | $29.45 | $29.33 | $29.43 | 10,035 |
| 6/17/2026 | $28.49 | $29.69 | $28.49 | $29.23 | 33,211 |
| 6/16/2026 | $29.50 | $29.50 | $29.34 | $29.34 | 24,125 |
| 6/15/2026 | $29.39 | $29.39 | $29.24 | $29.25 | 15,737 |
| 6/12/2026 | $28.98 | $29.13 | $28.98 | $29.13 | 3,015 |
| 6/11/2026 | $28.41 | $28.95 | $28.30 | $28.95 | 6,513 |
| 6/10/2026 | $28.43 | $28.43 | $28.08 | $28.09 | 5,600 |
| 6/9/2026 | $28.00 | $28.84 | $28.00 | $28.54 | 8,505 |
| 6/8/2026 | $27.72 | $28.74 | $27.72 | $28.59 | 26,500 |
| 6/5/2026 | $28.90 | $28.98 | $28.50 | $28.50 | 39,500 |
| 6/4/2026 | $29.13 | $29.28 | $29.05 | $29.23 | 26,817 |
| 6/3/2026 | $28.27 | $29.49 | $28.27 | $29.05 | 18,700 |
| 6/2/2026 | $29.11 | $29.27 | $29.10 | $29.26 | 17,720 |
| 6/1/2026 | $28.90 | $29.11 | $28.79 | $29.07 | 7,024 |
| 5/29/2026 | $29.08 | $29.27 | $29.08 | $29.25 | 25,115 |
| 5/28/2026 | $29.00 | $29.38 | $28.85 | $29.18 | 7,600 |
| 5/27/2026 | $29.24 | $29.94 | $29.07 | $29.20 | 11,600 |
| 5/26/2026 | $29.39 | $29.39 | $29.18 | $29.29 | 11,413 |
| 5/22/2026 | $29.03 | $29.07 | $28.94 | $28.98 | 15,300 |
| 5/21/2026 | $29.15 | $29.15 | $28.63 | $29.00 | 23,825 |
| 5/20/2026 | $27.44 | $28.91 | $27.44 | $28.85 | 14,237 |
| 5/19/2026 | $28.46 | $28.59 | $28.31 | $28.37 | 10,300 |
| 5/18/2026 | $28.63 | $28.68 | $28.52 | $28.64 | 9,900 |
| 5/15/2026 | $28.49 | $28.54 | $28.40 | $28.47 | 13,800 |
| 5/14/2026 | $29.12 | $29.19 | $29.02 | $29.09 | 22,716 |
| 5/13/2026 | $28.96 | $29.38 | $28.93 | $29.26 | 11,609 |
| 5/12/2026 | $29.38 | $29.38 | $28.65 | $28.97 | 12,100 |
| 5/11/2026 | $28.99 | $29.11 | $28.99 | $29.08 | 18,000 |
| 5/8/2026 | $29.03 | $29.14 | $28.95 | $29.11 | 50,500 |
| 5/7/2026 | $29.35 | $29.35 | $28.79 | $28.81 | 22,700 |
| 5/6/2026 | $29.09 | $29.39 | $29.01 | $29.38 | 15,948 |
| 5/5/2026 | $28.38 | $28.58 | $28.30 | $28.53 | 33,665 |
| 5/4/2026 | $28.79 | $28.79 | $28.07 | $28.13 | 37,625 |
| 5/1/2026 | $29.01 | $30.40 | $28.48 | $28.55 | 37,625 |