REM(REM)
REM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $21.78 | $22.09 | $21.74 | $22.07 | 203,313 |
| 8/10/2026 | $21.88 | $21.88 | $21.56 | $21.80 | 374,700 |
| 8/7/2026 | $21.54 | $22.10 | $21.54 | $21.99 | 507,400 |
| 8/6/2026 | $21.63 | $21.63 | $21.40 | $21.50 | 597,831 |
| 8/5/2026 | $21.65 | $21.66 | $21.40 | $21.57 | 560,373 |
| 8/4/2026 | $21.65 | $21.74 | $21.48 | $21.70 | 655,000 |
| 8/3/2026 | $21.63 | $21.84 | $21.59 | $21.63 | 382,400 |
| 7/31/2026 | $21.69 | $21.71 | $21.34 | $21.50 | 868,140 |
| 7/30/2026 | $21.90 | $22.01 | $21.57 | $21.76 | 496,000 |
| 7/29/2026 | $21.99 | $22.08 | $21.85 | $21.90 | 420,808 |
| 7/28/2026 | $21.72 | $22.09 | $21.72 | $22.08 | 246,616 |
| 7/27/2026 | $21.65 | $21.84 | $21.65 | $21.67 | 301,500 |
| 7/24/2026 | $21.58 | $21.74 | $21.50 | $21.57 | 593,200 |
| 7/23/2026 | $21.57 | $21.64 | $21.34 | $21.46 | 636,644 |
| 7/22/2026 | $21.89 | $22.01 | $21.62 | $21.74 | 645,847 |
| 7/21/2026 | $21.97 | $22.10 | $21.81 | $21.89 | 1.20M |
| 7/20/2026 | $22.31 | $22.37 | $21.83 | $21.91 | 681,113 |
| 7/17/2026 | $22.66 | $22.68 | $22.18 | $22.29 | 522,733 |
| 7/16/2026 | $22.32 | $22.71 | $22.32 | $22.66 | 386,937 |
| 7/15/2026 | $22.22 | $22.60 | $22.22 | $22.37 | 511,019 |
| 7/14/2026 | $22.07 | $22.35 | $22.01 | $22.24 | 640,228 |
| 7/13/2026 | $22.14 | $22.20 | $21.82 | $21.90 | 433,800 |
| 7/10/2026 | $22.06 | $22.19 | $22.03 | $22.16 | 364,304 |
| 7/9/2026 | $21.89 | $22.13 | $21.75 | $22.04 | 385,935 |
| 7/8/2026 | $21.94 | $22.01 | $21.79 | $21.83 | 362,400 |
| 7/7/2026 | $22.18 | $22.31 | $21.98 | $22.04 | 621,226 |
| 7/6/2026 | $21.97 | $22.23 | $21.96 | $22.19 | 598,804 |
| 7/2/2026 | $22.01 | $22.14 | $21.88 | $22.04 | 453,000 |
| 7/1/2026 | $21.96 | $22.14 | $21.91 | $21.94 | 460,100 |
| 6/30/2026 | $21.93 | $22.24 | $21.93 | $22.05 | 631,600 |
| 6/29/2026 | $21.94 | $22.02 | $21.70 | $22.02 | 637,387 |
| 6/26/2026 | $21.58 | $21.95 | $21.54 | $21.95 | 433,915 |
| 6/25/2026 | $21.51 | $21.74 | $21.47 | $21.63 | 226,236 |
| 6/24/2026 | $21.47 | $21.72 | $21.45 | $21.53 | 243,138 |
| 6/23/2026 | $21.26 | $21.52 | $21.24 | $21.48 | 313,447 |
| 6/22/2026 | $21.43 | $21.55 | $21.26 | $21.28 | 299,207 |
| 6/18/2026 | $21.45 | $21.52 | $21.37 | $21.45 | 520,114 |
| 6/17/2026 | $21.73 | $21.74 | $21.19 | $21.33 | 560,200 |
| 6/16/2026 | $21.60 | $21.81 | $21.60 | $21.75 | 550,700 |
| 6/15/2026 | $21.63 | $21.80 | $21.46 | $21.52 | 484,700 |
| 6/12/2026 | $21.93 | $22.03 | $21.88 | $21.96 | 436,100 |
| 6/11/2026 | $21.83 | $21.99 | $21.74 | $21.89 | 446,888 |
| 6/10/2026 | $21.80 | $21.95 | $21.69 | $21.69 | 288,200 |
| 6/9/2026 | $21.51 | $21.92 | $21.51 | $21.90 | 429,600 |
| 6/8/2026 | $21.79 | $21.85 | $21.39 | $21.44 | 376,100 |
| 6/5/2026 | $21.72 | $21.87 | $21.63 | $21.68 | 367,300 |
| 6/4/2026 | $21.63 | $21.93 | $21.63 | $21.83 | 349,007 |
| 6/3/2026 | $21.70 | $21.79 | $21.48 | $21.55 | 572,900 |
| 6/2/2026 | $21.78 | $21.99 | $21.78 | $21.82 | 345,821 |
| 6/1/2026 | $21.86 | $22.00 | $21.74 | $21.78 | 314,523 |
| 5/29/2026 | $21.99 | $22.11 | $21.96 | $22.11 | 259,300 |
| 5/28/2026 | $22.00 | $22.08 | $21.92 | $22.04 | 286,077 |
| 5/27/2026 | $21.93 | $22.19 | $21.93 | $22.03 | 316,000 |
| 5/26/2026 | $21.81 | $21.95 | $21.77 | $21.95 | 272,300 |
| 5/22/2026 | $21.92 | $21.95 | $21.65 | $21.72 | 546,521 |
| 5/21/2026 | $21.66 | $21.89 | $21.49 | $21.82 | 413,800 |
| 5/20/2026 | $21.52 | $21.85 | $21.41 | $21.73 | 396,100 |
| 5/19/2026 | $21.69 | $21.72 | $21.43 | $21.47 | 447,200 |
| 5/18/2026 | $21.85 | $21.98 | $21.71 | $21.76 | 395,704 |
| 5/15/2026 | $21.98 | $21.98 | $21.70 | $21.75 | 555,544 |
| 5/14/2026 | $22.20 | $22.32 | $22.06 | $22.08 | 379,049 |
| 5/13/2026 | $22.24 | $22.28 | $22.11 | $22.12 | 578,019 |