The Buckle, Inc.
BKE · NYSE
Market closed$42.47$-0.220000 (-0.52%)After hours $42.56 · +0.21%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 506.00 |
| July 17, 2026 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 654.00 |
| July 17, 2026 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 654.00 |
| July 17, 2026 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 208.00 |
| July 17, 2026 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 780.00 |
| July 17, 2026 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 572.00 |
| July 17, 2026 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | — |
| July 17, 2026 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 572.00 |
| July 17, 2026 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 616.00 |
| July 17, 2026 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 7.02K |
| July 17, 2026 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 1.50K |
| July 17, 2026 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 96.11K |
| July 17, 2026 | $42.53 | $42.53 | $42.47 | $42.47 | $42.47 | 18.28K |
| July 17, 2026 | $42.52 | $42.55 | $42.51 | $42.51 | $42.51 | 11.56K |
| July 17, 2026 | $42.47 | $42.50 | $42.47 | $42.50 | $42.50 | 6.57K |
| July 17, 2026 | $42.43 | $42.53 | $42.43 | $42.51 | $42.51 | 10.23K |
| July 17, 2026 | $42.40 | $42.44 | $42.38 | $42.38 | $42.38 | 4.85K |
| July 17, 2026 | $42.37 | $42.39 | $42.37 | $42.39 | $42.39 | 3.07K |
| July 17, 2026 | $42.44 | $42.46 | $42.41 | $42.42 | $42.42 | 6.10K |
| July 17, 2026 | $42.45 | $42.45 | $42.42 | $42.43 | $42.43 | 1.32K |
| July 17, 2026 | $42.47 | $42.50 | $42.45 | $42.45 | $42.45 | 4.36K |
| July 17, 2026 | $42.49 | $42.50 | $42.43 | $42.43 | $42.43 | 3.63K |
| July 17, 2026 | $42.45 | $42.47 | $42.40 | $42.40 | $42.40 | 2.33K |
| July 17, 2026 | $42.47 | $42.47 | $42.45 | $42.45 | $42.45 | 1.83K |
| July 17, 2026 | $42.48 | $42.48 | $42.46 | $42.48 | $42.48 | 1.29K |
| July 17, 2026 | $42.44 | $42.49 | $42.42 | $42.49 | $42.49 | 3.22K |
| July 17, 2026 | $42.44 | $42.44 | $42.41 | $42.44 | $42.44 | 2.70K |
| July 17, 2026 | $42.38 | $42.46 | $42.38 | $42.46 | $42.46 | 2.57K |
| July 17, 2026 | $42.39 | $42.41 | $42.39 | $42.39 | $42.39 | 471.00 |
| July 17, 2026 | $42.39 | $42.41 | $42.39 | $42.39 | $42.39 | 1.70K |
| July 17, 2026 | $42.35 | $42.37 | $42.35 | $42.37 | $42.37 | 2.49K |
| July 17, 2026 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 283.00 |
| July 17, 2026 | $42.33 | $42.34 | $42.33 | $42.33 | $42.33 | — |
| July 17, 2026 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 340.00 |
| July 17, 2026 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 1.24K |
| July 17, 2026 | $42.35 | $42.37 | $42.33 | $42.33 | $42.33 | 3.01K |
| July 17, 2026 | $42.32 | $42.35 | $42.31 | $42.33 | $42.33 | 5.24K |
| July 17, 2026 | $42.28 | $42.35 | $42.28 | $42.33 | $42.33 | 1.25K |
| July 17, 2026 | $42.22 | $42.25 | $42.22 | $42.25 | $42.25 | 1.92K |
| July 17, 2026 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 109.00 |
| July 17, 2026 | $42.20 | $42.21 | $42.16 | $42.20 | $42.20 | 3.00 |
| July 17, 2026 | $42.13 | $42.20 | $42.13 | $42.20 | $42.20 | 2.25K |
| July 17, 2026 | $42.15 | $42.15 | $42.12 | $42.13 | $42.13 | 1.48K |
| July 17, 2026 | $42.16 | $42.18 | $42.16 | $42.18 | $42.18 | 1.18K |
| July 17, 2026 | $42.18 | $42.19 | $42.17 | $42.19 | $42.19 | 1.23K |
| July 17, 2026 | $42.17 | $42.18 | $42.16 | $42.18 | $42.18 | 2.25K |
| July 17, 2026 | $42.14 | $42.14 | $42.13 | $42.13 | $42.13 | 725.24 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 991.00 |
| July 17, 2026 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 108.24 |
| July 17, 2026 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 388.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.12 | $42.12 | $42.12 | 1.45K |
| July 17, 2026 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 1.06K |
| July 17, 2026 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 10.00 |
| July 17, 2026 | $42.14 | $42.14 | $42.11 | $42.13 | $42.13 | 1.86K |
| July 17, 2026 | $42.14 | $42.17 | $42.14 | $42.17 | $42.17 | 1.14K |
| July 17, 2026 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 244.00 |
| July 17, 2026 | $42.05 | $42.09 | $42.04 | $42.09 | $42.09 | 2.04K |
| July 17, 2026 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 315.00 |
| July 17, 2026 | $42.03 | $42.06 | $42.03 | $42.04 | $42.04 | 1.08K |
| July 17, 2026 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 1.01K |
| July 17, 2026 | $42.13 | $42.13 | $42.07 | $42.09 | $42.09 | 2.54K |
| July 17, 2026 | $42.13 | $42.15 | $42.13 | $42.13 | $42.13 | 103.00 |
| July 17, 2026 | $42.14 | $42.14 | $42.12 | $42.13 | $42.13 | 1.34K |
| July 17, 2026 | $42.17 | $42.17 | $42.15 | $42.15 | $42.15 | 155.00 |
| July 17, 2026 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 840.00 |
| July 17, 2026 | $42.15 | $42.17 | $42.15 | $42.17 | $42.17 | 1.02K |
| July 17, 2026 | $42.17 | $42.17 | $42.13 | $42.13 | $42.13 | 1.42K |
| July 17, 2026 | $42.14 | $42.16 | $42.14 | $42.16 | $42.16 | 1.22K |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 446.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 608.00 |
| July 17, 2026 | $42.13 | $42.14 | $42.13 | $42.13 | $42.13 | 723.00 |
| July 17, 2026 | $42.11 | $42.12 | $42.11 | $42.12 | $42.12 | 486.00 |
| July 17, 2026 | $42.12 | $42.14 | $42.12 | $42.12 | $42.12 | 1.86K |
| July 17, 2026 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 275.00 |
| July 17, 2026 | $42.14 | $42.15 | $42.13 | $42.13 | $42.13 | 805.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.12 | $42.12 | $42.12 | 2.10K |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 103.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.12 | $42.13 | $42.13 | 873.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 267.00 |
| July 17, 2026 | $42.14 | $42.17 | $42.13 | $42.17 | $42.17 | 2.84K |
| July 17, 2026 | $42.17 | $42.17 | $42.15 | $42.15 | $42.15 | 869.00 |
| July 17, 2026 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | — |
| July 17, 2026 | $42.18 | $42.19 | $42.16 | $42.18 | $42.18 | 3.25K |
| July 17, 2026 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 713.00 |
| July 17, 2026 | $42.19 | $42.19 | $42.16 | $42.18 | $42.18 | 1.65K |
| July 17, 2026 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 557.00 |
| July 17, 2026 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 372.00 |
| July 17, 2026 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 289.00 |
| July 17, 2026 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 257.00 |
| July 17, 2026 | $42.22 | $42.22 | $42.18 | $42.18 | $42.18 | 159.00 |
| July 17, 2026 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 9.00 |
| July 17, 2026 | $42.21 | $42.21 | $42.20 | $42.20 | $42.20 | 831.00 |
| July 17, 2026 | $42.19 | $42.21 | $42.19 | $42.21 | $42.21 | 57.00 |
| July 17, 2026 | $42.23 | $42.23 | $42.21 | $42.21 | $42.21 | 1.39K |
| July 17, 2026 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 221.00 |
| July 17, 2026 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 546.00 |
| July 17, 2026 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 234.00 |
| July 17, 2026 | $42.17 | $42.24 | $42.17 | $42.21 | $42.21 | 3.30K |
| July 17, 2026 | $42.19 | $42.20 | $42.19 | $42.20 | $42.20 | 1.53K |
| July 17, 2026 | $42.20 | $42.21 | $42.20 | $42.21 | $42.21 | — |
| July 17, 2026 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 239.00 |
| July 17, 2026 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 994.00 |
| July 17, 2026 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 558.00 |
| July 17, 2026 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | — |
| July 17, 2026 | $42.20 | $42.20 | $42.19 | $42.19 | $42.19 | 417.00 |
| July 17, 2026 | $42.24 | $42.24 | $42.20 | $42.20 | $42.20 | 1.45K |
| July 17, 2026 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 206.00 |
| July 17, 2026 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 279.00 |
| July 17, 2026 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 362.00 |
| July 17, 2026 | $42.22 | $42.23 | $42.22 | $42.23 | $42.23 | 512.00 |
| July 17, 2026 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 388.00 |
| July 17, 2026 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 346.00 |
| July 17, 2026 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 96.00 |
| July 17, 2026 | $42.15 | $42.16 | $42.13 | $42.14 | $42.14 | 1.39K |
| July 17, 2026 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 1.51K |
| July 17, 2026 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 360.18 |
| July 17, 2026 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 3.08K |
| July 17, 2026 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 506.00 |
| July 17, 2026 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 285.00 |
| July 17, 2026 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 37.00 |
| July 17, 2026 | $42.16 | $42.26 | $42.16 | $42.26 | $42.26 | 3.47K |
| July 17, 2026 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 7.00 |
| July 17, 2026 | $42.16 | $42.18 | $42.16 | $42.18 | $42.18 | 666.00 |
| July 17, 2026 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 488.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 17.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 848.00 |
| July 17, 2026 | $42.15 | $42.19 | $42.14 | $42.14 | $42.14 | 3.64K |
| July 17, 2026 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | — |
| July 17, 2026 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 522.00 |
| July 17, 2026 | $42.16 | $42.17 | $42.15 | $42.15 | $42.15 | 3.74K |
| July 17, 2026 | $42.17 | $42.17 | $42.14 | $42.17 | $42.17 | 55.00 |
| July 17, 2026 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 701.00 |
| July 17, 2026 | $42.20 | $42.20 | $42.18 | $42.18 | $42.18 | 1.06K |
| July 17, 2026 | $42.20 | $42.20 | $42.18 | $42.18 | $42.18 | 152.00 |
| July 17, 2026 | $42.20 | $42.21 | $42.19 | $42.20 | $42.20 | 2.05K |
| July 17, 2026 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 542.00 |
| July 17, 2026 | $42.21 | $42.23 | $42.21 | $42.23 | $42.23 | 838.00 |
| July 17, 2026 | $42.22 | $42.24 | $42.22 | $42.24 | $42.24 | 1.73K |
| July 17, 2026 | $42.25 | $42.26 | $42.25 | $42.26 | $42.26 | 107.00 |
| July 17, 2026 | $42.26 | $42.26 | $42.23 | $42.25 | $42.25 | 996.00 |
| July 17, 2026 | $42.22 | $42.26 | $42.22 | $42.26 | $42.26 | 1.56K |
| July 17, 2026 | $42.25 | $42.27 | $42.25 | $42.25 | $42.25 | 151.00 |
| July 17, 2026 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 147.00 |
| July 17, 2026 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 1.18K |
| July 17, 2026 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 317.00 |
| July 17, 2026 | $42.27 | $42.28 | $42.24 | $42.25 | $42.25 | 3.50K |
| July 17, 2026 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 418.00 |
| July 17, 2026 | $42.29 | $42.30 | $42.29 | $42.30 | $42.30 | 642.00 |
| July 17, 2026 | $42.29 | $42.29 | $42.28 | $42.28 | $42.28 | 1.16K |
| July 17, 2026 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 369.00 |
| July 17, 2026 | $42.31 | $42.33 | $42.31 | $42.33 | $42.33 | 121.00 |
| July 17, 2026 | $42.34 | $42.35 | $42.33 | $42.33 | $42.33 | 834.00 |
| July 17, 2026 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 275.00 |
| July 17, 2026 | $42.29 | $42.30 | $42.29 | $42.29 | $42.29 | 30.00 |
| July 17, 2026 | $42.29 | $42.29 | $42.28 | $42.28 | $42.28 | 643.00 |
| July 17, 2026 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 407.00 |
| July 17, 2026 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 362.00 |
| July 17, 2026 | $42.26 | $42.27 | $42.26 | $42.27 | $42.27 | 546.00 |
| July 17, 2026 | $42.22 | $42.23 | $42.22 | $42.23 | $42.23 | 165.00 |
| July 17, 2026 | $42.24 | $42.24 | $42.22 | $42.23 | $42.23 | 185.00 |
| July 17, 2026 | $42.21 | $42.23 | $42.21 | $42.23 | $42.23 | 989.00 |
| July 17, 2026 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 188.00 |
| July 17, 2026 | $42.22 | $42.23 | $42.22 | $42.23 | $42.23 | 200.00 |
| July 17, 2026 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 596.00 |
| July 17, 2026 | $42.21 | $42.23 | $42.21 | $42.23 | $42.23 | 900.00 |
| July 17, 2026 | $42.19 | $42.19 | $42.14 | $42.16 | $42.16 | 4.48K |
| July 17, 2026 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 71.69 |
| July 17, 2026 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 164.00 |
| July 17, 2026 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | — |
| July 17, 2026 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 223.00 |
| July 17, 2026 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 40.00 |
| July 17, 2026 | $42.23 | $42.23 | $42.22 | $42.22 | $42.22 | 1.13K |
| July 17, 2026 | $42.31 | $42.31 | $42.29 | $42.29 | $42.29 | 907.00 |
| July 17, 2026 | $42.37 | $42.37 | $42.33 | $42.33 | $42.33 | 122.00 |
| July 17, 2026 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | — |
| July 17, 2026 | $42.36 | $42.36 | $42.34 | $42.34 | $42.34 | 284.00 |
| July 17, 2026 | $42.38 | $42.40 | $42.38 | $42.40 | $42.40 | 1.35K |
| July 17, 2026 | $42.33 | $42.36 | $42.33 | $42.36 | $42.36 | 642.00 |
| July 17, 2026 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 59.05 |
| July 17, 2026 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 1.00 |
| July 17, 2026 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 1.00 |
| July 17, 2026 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 45.64 |
| July 17, 2026 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | — |
| July 17, 2026 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 981.00 |
| July 17, 2026 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 207.00 |
| July 17, 2026 | $42.36 | $42.36 | $42.35 | $42.35 | $42.35 | 95.00 |
| July 17, 2026 | $42.34 | $42.35 | $42.31 | $42.35 | $42.35 | 2.63K |
| July 17, 2026 | $42.39 | $42.39 | $42.36 | $42.36 | $42.36 | 165.00 |
| July 17, 2026 | $42.44 | $42.44 | $42.39 | $42.39 | $42.39 | 153.00 |
| July 17, 2026 | $42.41 | $42.42 | $42.39 | $42.42 | $42.42 | 204.00 |
| July 17, 2026 | $42.44 | $42.44 | $42.44 | $42.44 | $42.44 | 425.00 |
| July 17, 2026 | $42.47 | $42.47 | $42.43 | $42.45 | $42.45 | 2.78K |
| July 17, 2026 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 364.00 |
| July 17, 2026 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 51.00 |
| July 17, 2026 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 279.00 |
| July 17, 2026 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 285.00 |
| July 17, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 602.00 |
| July 17, 2026 | $42.49 | $42.53 | $42.49 | $42.53 | $42.53 | 469.00 |
| July 17, 2026 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | — |
| July 17, 2026 | $42.46 | $42.50 | $42.46 | $42.50 | $42.50 | 95.00 |
| July 17, 2026 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 2.34K |
| July 17, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 81.00 |
| July 17, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 188.00 |
| July 17, 2026 | $42.57 | $42.57 | $42.53 | $42.53 | $42.53 | 90.00 |
| July 17, 2026 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 6.00 |
| July 17, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 1.19K |
| July 17, 2026 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 342.00 |
| July 17, 2026 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 661.00 |
| July 17, 2026 | $42.58 | $42.58 | $42.57 | $42.57 | $42.57 | 184.00 |
| July 17, 2026 | $42.56 | $42.56 | $42.55 | $42.55 | $42.55 | 797.00 |
| July 17, 2026 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | — |
| July 17, 2026 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 410.00 |
| July 17, 2026 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 1.23K |
| July 17, 2026 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 200.00 |
| July 17, 2026 | $42.59 | $42.59 | $42.58 | $42.58 | $42.58 | 2.00 |
| July 17, 2026 | $42.65 | $42.65 | $42.62 | $42.62 | $42.62 | 2.96K |
| July 17, 2026 | $42.68 | $42.69 | $42.67 | $42.67 | $42.67 | 903.00 |
| July 17, 2026 | $42.68 | $42.68 | $42.67 | $42.68 | $42.68 | 40.00 |
| July 17, 2026 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 75.00 |
| July 17, 2026 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 869.00 |
| July 17, 2026 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 148.91 |
| July 17, 2026 | $42.64 | $42.67 | $42.64 | $42.67 | $42.67 | 811.00 |
| July 17, 2026 | $42.60 | $42.62 | $42.60 | $42.62 | $42.62 | 156.00 |
| July 17, 2026 | $42.57 | $42.60 | $42.57 | $42.60 | $42.60 | 5.00 |
| July 17, 2026 | $42.58 | $42.61 | $42.58 | $42.61 | $42.61 | 1.05K |
| July 17, 2026 | $42.57 | $42.57 | $42.54 | $42.56 | $42.56 | 1.97K |
| July 17, 2026 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 284.00 |
| July 17, 2026 | $42.60 | $42.61 | $42.60 | $42.61 | $42.61 | 48.00 |
| July 17, 2026 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 279.00 |
| July 17, 2026 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 445.00 |
| July 17, 2026 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 341.00 |
| July 17, 2026 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 239.00 |
| July 17, 2026 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 110.00 |
| July 17, 2026 | $42.57 | $42.58 | $42.57 | $42.58 | $42.58 | 796.00 |
| July 17, 2026 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 16.91 |
| July 17, 2026 | $42.50 | $42.58 | $42.50 | $42.58 | $42.58 | 888.00 |
| July 17, 2026 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 265.91 |
| July 17, 2026 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 675.00 |
| July 17, 2026 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 465.00 |
| July 17, 2026 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 507.00 |
| July 17, 2026 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 820.00 |
| July 17, 2026 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 1.00 |
| July 17, 2026 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 1.66K |
| July 17, 2026 | $42.62 | $42.65 | $42.62 | $42.65 | $42.65 | 12.00 |
| July 17, 2026 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 759.00 |
| July 17, 2026 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 428.00 |
| July 17, 2026 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 211.00 |
| July 17, 2026 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 42.00 |
| July 17, 2026 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 530.00 |
| July 17, 2026 | $42.53 | $42.58 | $42.53 | $42.58 | $42.58 | 360.00 |
| July 17, 2026 | $42.50 | $42.50 | $42.49 | $42.50 | $42.50 | 634.00 |
| July 17, 2026 | $42.50 | $42.53 | $42.50 | $42.53 | $42.53 | 595.00 |
| July 17, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 184.00 |
| July 17, 2026 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 328.00 |
| July 17, 2026 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 1.00 |
| July 17, 2026 | $42.48 | $42.52 | $42.48 | $42.52 | $42.52 | 282.00 |
| July 17, 2026 | $42.42 | $42.47 | $42.42 | $42.47 | $42.47 | 3.19K |
| July 17, 2026 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 172.00 |
| July 17, 2026 | $42.45 | $42.46 | $42.43 | $42.43 | $42.43 | 690.00 |
| July 17, 2026 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 6.00 |
| July 17, 2026 | $42.51 | $42.51 | $42.47 | $42.47 | $42.47 | 1.50K |
| July 17, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 657.00 |
| July 17, 2026 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 210.00 |
| July 17, 2026 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 113.00 |
| July 17, 2026 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 13.00 |
| July 17, 2026 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 265.00 |
| July 17, 2026 | $42.52 | $42.53 | $42.49 | $42.49 | $42.49 | 132.00 |
| July 17, 2026 | $42.46 | $42.52 | $42.46 | $42.51 | $42.51 | 629.00 |
| July 17, 2026 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 121.00 |
| July 17, 2026 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 535.00 |
| July 17, 2026 | $42.52 | $42.52 | $42.49 | $42.49 | $42.49 | 1.13K |
| July 17, 2026 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 281.00 |
| July 17, 2026 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 143.00 |
| July 17, 2026 | $42.51 | $42.52 | $42.51 | $42.52 | $42.52 | 2.00 |
| July 17, 2026 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 931.00 |
| July 17, 2026 | $42.52 | $42.52 | $42.49 | $42.49 | $42.49 | 799.00 |
| July 17, 2026 | $42.59 | $42.59 | $42.53 | $42.53 | $42.53 | 916.00 |
| July 17, 2026 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 165.00 |
| July 17, 2026 | $42.52 | $42.58 | $42.52 | $42.56 | $42.56 | 301.00 |
| July 17, 2026 | $42.57 | $42.59 | $42.57 | $42.59 | $42.59 | 1.17K |
| July 17, 2026 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 10.00 |
| July 17, 2026 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 322.00 |
| July 17, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 531.00 |
| July 17, 2026 | $42.53 | $42.54 | $42.53 | $42.54 | $42.54 | 254.00 |
| July 17, 2026 | $42.51 | $42.51 | $42.50 | $42.50 | $42.50 | 1.45K |
| July 17, 2026 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 336.00 |
| July 17, 2026 | $42.64 | $42.64 | $42.62 | $42.63 | $42.63 | 1.41K |
| July 17, 2026 | $42.66 | $42.68 | $42.66 | $42.68 | $42.68 | 698.00 |
| July 17, 2026 | $42.63 | $42.64 | $42.63 | $42.64 | $42.64 | 276.00 |
| July 17, 2026 | $42.56 | $42.63 | $42.56 | $42.60 | $42.60 | 1.24K |
| July 17, 2026 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 103.00 |
| July 17, 2026 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 1.07K |
| July 17, 2026 | $42.60 | $42.60 | $42.54 | $42.54 | $42.54 | 631.00 |
| July 17, 2026 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 56.00 |
| July 17, 2026 | $42.62 | $42.62 | $42.54 | $42.54 | $42.54 | — |
| July 17, 2026 | $42.57 | $42.57 | $42.55 | $42.56 | $42.56 | 1.34K |
| July 17, 2026 | $42.60 | $42.62 | $42.60 | $42.62 | $42.62 | 1.31K |
| July 17, 2026 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 489.00 |
| July 17, 2026 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 290.00 |
| July 17, 2026 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 160.00 |