Knowles Corporation
KN · NYSE
Market closed$35.23$-0.260000 (-0.73%)After hours $35.59 · +1.02%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 38.00 |
| July 17, 2026 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 1.03K |
| July 17, 2026 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 205.00 |
| July 17, 2026 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 1.59K |
| July 17, 2026 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 4.85K |
| July 17, 2026 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 666.00 |
| July 17, 2026 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 192.83K |
| July 17, 2026 | $35.18 | $35.25 | $35.17 | $35.22 | $35.22 | 1.38K |
| July 17, 2026 | $35.20 | $35.23 | $35.19 | $35.22 | $35.22 | 725.00 |
| July 17, 2026 | $35.29 | $35.29 | $35.22 | $35.22 | $35.22 | 7.35K |
| July 17, 2026 | $35.33 | $35.33 | $35.31 | $35.31 | $35.31 | 2.19K |
| July 17, 2026 | $35.34 | $35.34 | $35.31 | $35.31 | $35.31 | 4.03K |
| July 17, 2026 | $35.33 | $35.33 | $35.30 | $35.31 | $35.31 | 6.25K |
| July 17, 2026 | $35.32 | $35.32 | $35.31 | $35.32 | $35.32 | 2.04K |
| July 17, 2026 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 2.65K |
| July 17, 2026 | $35.34 | $35.37 | $35.34 | $35.37 | $35.37 | 218.00 |
| July 17, 2026 | $35.34 | $35.34 | $35.31 | $35.31 | $35.31 | 4.74K |
| July 17, 2026 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 1.70K |
| July 17, 2026 | $35.32 | $35.33 | $35.32 | $35.33 | $35.33 | 1.07K |
| July 17, 2026 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 394.00 |
| July 17, 2026 | $35.33 | $35.36 | $35.30 | $35.36 | $35.36 | 1.09K |
| July 17, 2026 | $35.33 | $35.37 | $35.33 | $35.36 | $35.36 | 1.06K |
| July 17, 2026 | $35.32 | $35.35 | $35.32 | $35.34 | $35.34 | 2.39K |
| July 17, 2026 | $35.30 | $35.31 | $35.30 | $35.31 | $35.31 | 978.00 |
| July 17, 2026 | $35.29 | $35.34 | $35.29 | $35.34 | $35.34 | 1.73K |
| July 17, 2026 | $35.27 | $35.29 | $35.27 | $35.28 | $35.28 | 482.00 |
| July 17, 2026 | $35.24 | $35.25 | $35.24 | $35.25 | $35.25 | 500.00 |
| July 17, 2026 | $35.26 | $35.26 | $35.25 | $35.25 | $35.25 | 19.00 |
| July 17, 2026 | $35.33 | $35.33 | $35.32 | $35.32 | $35.32 | 2.26K |
| July 17, 2026 | $35.32 | $35.38 | $35.32 | $35.38 | $35.38 | 3.26K |
| July 17, 2026 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 216.00 |
| July 17, 2026 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 921.00 |
| July 17, 2026 | $35.31 | $35.31 | $35.28 | $35.28 | $35.28 | 1.02K |
| July 17, 2026 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 825.00 |
| July 17, 2026 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 311.00 |
| July 17, 2026 | $35.33 | $35.33 | $35.31 | $35.33 | $35.33 | 343.00 |
| July 17, 2026 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 1.45K |
| July 17, 2026 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 996.00 |
| July 17, 2026 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 830.00 |
| July 17, 2026 | $35.21 | $35.23 | $35.20 | $35.23 | $35.23 | 1.14K |
| July 17, 2026 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 752.00 |
| July 17, 2026 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 1.08K |
| July 17, 2026 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 659.00 |
| July 17, 2026 | $35.20 | $35.20 | $35.19 | $35.20 | $35.20 | 491.00 |
| July 17, 2026 | $35.17 | $35.22 | $35.17 | $35.22 | $35.22 | 1.09K |
| July 17, 2026 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 917.00 |
| July 17, 2026 | $35.20 | $35.21 | $35.20 | $35.20 | $35.20 | 1.12K |
| July 17, 2026 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 1.56K |
| July 17, 2026 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 110.00 |
| July 17, 2026 | $35.15 | $35.20 | $35.15 | $35.18 | $35.18 | 2.20K |
| July 17, 2026 | $35.17 | $35.17 | $35.16 | $35.16 | $35.16 | 2.05K |
| July 17, 2026 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 793.00 |
| July 17, 2026 | $35.20 | $35.20 | $35.17 | $35.17 | $35.17 | 714.00 |
| July 17, 2026 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 1.34K |
| July 17, 2026 | $35.23 | $35.25 | $35.23 | $35.25 | $35.25 | 810.00 |
| July 17, 2026 | $35.24 | $35.24 | $35.22 | $35.24 | $35.24 | 1.06K |
| July 17, 2026 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 272.00 |
| July 17, 2026 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 129.00 |
| July 17, 2026 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 5.00 |
| July 17, 2026 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 732.00 |
| July 17, 2026 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 227.00 |
| July 17, 2026 | $35.38 | $35.38 | $35.31 | $35.31 | $35.31 | 1.52K |
| July 17, 2026 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 644.00 |
| July 17, 2026 | $35.37 | $35.38 | $35.37 | $35.38 | $35.38 | 698.00 |
| July 17, 2026 | $35.35 | $35.37 | $35.35 | $35.37 | $35.37 | 493.00 |
| July 17, 2026 | $35.41 | $35.41 | $35.37 | $35.37 | $35.37 | 2.24K |
| July 17, 2026 | $35.41 | $35.43 | $35.41 | $35.43 | $35.43 | 972.00 |
| July 17, 2026 | $35.43 | $35.43 | $35.42 | $35.42 | $35.42 | 163.00 |
| July 17, 2026 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 865.00 |
| July 17, 2026 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 45.00 |
| July 17, 2026 | $35.50 | $35.51 | $35.49 | $35.49 | $35.49 | 2.15K |
| July 17, 2026 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 1.28K |
| July 17, 2026 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 552.00 |
| July 17, 2026 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 430.00 |
| July 17, 2026 | $35.43 | $35.43 | $35.42 | $35.43 | $35.43 | 1.21K |
| July 17, 2026 | $35.46 | $35.47 | $35.46 | $35.47 | $35.47 | 898.00 |
| July 17, 2026 | $35.47 | $35.47 | $35.44 | $35.44 | $35.44 | — |
| July 17, 2026 | $35.46 | $35.47 | $35.46 | $35.47 | $35.47 | 327.00 |
| July 17, 2026 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 909.00 |
| July 17, 2026 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 1.17K |
| July 17, 2026 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 672.00 |
| July 17, 2026 | $35.39 | $35.44 | $35.39 | $35.44 | $35.44 | 700.00 |
| July 17, 2026 | $35.40 | $35.41 | $35.40 | $35.41 | $35.41 | 2.00 |
| July 17, 2026 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 656.00 |
| July 17, 2026 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 616.00 |
| July 17, 2026 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 275.00 |
| July 17, 2026 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 517.00 |
| July 17, 2026 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 595.00 |
| July 17, 2026 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 58.00 |
| July 17, 2026 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 121.00 |
| July 17, 2026 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 929.00 |
| July 17, 2026 | $35.47 | $35.47 | $35.45 | $35.45 | $35.45 | 363.00 |
| July 17, 2026 | $35.43 | $35.44 | $35.43 | $35.44 | $35.44 | 719.00 |
| July 17, 2026 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 157.00 |
| July 17, 2026 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 844.00 |
| July 17, 2026 | $35.47 | $35.52 | $35.47 | $35.52 | $35.52 | 1.25K |
| July 17, 2026 | $35.38 | $35.46 | $35.38 | $35.46 | $35.46 | 132.00 |
| July 17, 2026 | $35.38 | $35.42 | $35.38 | $35.42 | $35.42 | 561.00 |
| July 17, 2026 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 334.00 |
| July 17, 2026 | $35.41 | $35.42 | $35.41 | $35.42 | $35.42 | 828.00 |
| July 17, 2026 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 666.00 |
| July 17, 2026 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 1.00 |
| July 17, 2026 | $35.43 | $35.47 | $35.43 | $35.47 | $35.47 | 1.48K |
| July 17, 2026 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 764.00 |
| July 17, 2026 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | — |
| July 17, 2026 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 406.00 |
| July 17, 2026 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 625.00 |
| July 17, 2026 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 533.00 |
| July 17, 2026 | $35.42 | $35.42 | $35.41 | $35.41 | $35.41 | 310.00 |
| July 17, 2026 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 175.00 |
| July 17, 2026 | $35.48 | $35.48 | $35.47 | $35.47 | $35.47 | 1.72K |
| July 17, 2026 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 14.00 |
| July 17, 2026 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 864.00 |
| July 17, 2026 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 235.00 |
| July 17, 2026 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 189.00 |
| July 17, 2026 | $35.52 | $35.52 | $35.51 | $35.51 | $35.51 | 261.00 |
| July 17, 2026 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 124.00 |
| July 17, 2026 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 688.00 |
| July 17, 2026 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 10.00 |
| July 17, 2026 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 323.00 |
| July 17, 2026 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 789.00 |
| July 17, 2026 | $35.55 | $35.57 | $35.55 | $35.57 | $35.57 | 436.00 |
| July 17, 2026 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 344.00 |
| July 17, 2026 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 566.00 |
| July 17, 2026 | $35.53 | $35.53 | $35.51 | $35.52 | $35.52 | 862.00 |
| July 17, 2026 | $35.57 | $35.59 | $35.57 | $35.59 | $35.59 | 294.00 |
| July 17, 2026 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 753.00 |
| July 17, 2026 | $35.54 | $35.57 | $35.54 | $35.57 | $35.57 | 622.00 |
| July 17, 2026 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | — |
| July 17, 2026 | $35.64 | $35.64 | $35.60 | $35.60 | $35.60 | 951.00 |
| July 17, 2026 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 358.00 |
| July 17, 2026 | $35.71 | $35.71 | $35.68 | $35.69 | $35.69 | 206.00 |
| July 17, 2026 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 424.00 |
| July 17, 2026 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 358.00 |
| July 17, 2026 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 868.00 |
| July 17, 2026 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 550.00 |
| July 17, 2026 | $35.65 | $35.72 | $35.65 | $35.72 | $35.72 | 218.68 |
| July 17, 2026 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 21.00 |
| July 17, 2026 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 441.00 |
| July 17, 2026 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 531.00 |
| July 17, 2026 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 279.00 |
| July 17, 2026 | $35.63 | $35.63 | $35.62 | $35.62 | $35.62 | 184.00 |
| July 17, 2026 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 45.00 |
| July 17, 2026 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 789.00 |
| July 17, 2026 | $35.67 | $35.67 | $35.63 | $35.63 | $35.63 | 235.00 |
| July 17, 2026 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 1.00 |
| July 17, 2026 | $35.69 | $35.69 | $35.68 | $35.68 | $35.68 | 840.00 |
| July 17, 2026 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 509.00 |
| July 17, 2026 | $35.72 | $35.72 | $35.70 | $35.70 | $35.70 | 479.00 |
| July 17, 2026 | $35.76 | $35.76 | $35.73 | $35.75 | $35.75 | 1.15K |
| July 17, 2026 | $35.77 | $35.77 | $35.76 | $35.76 | $35.76 | 454.00 |
| July 17, 2026 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | — |
| July 17, 2026 | $35.77 | $35.79 | $35.77 | $35.79 | $35.79 | 69.00 |
| July 17, 2026 | $35.72 | $35.77 | $35.72 | $35.77 | $35.77 | 15.00 |
| July 17, 2026 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 221.00 |
| July 17, 2026 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 378.00 |
| July 17, 2026 | $35.77 | $35.81 | $35.77 | $35.81 | $35.81 | 34.00 |
| July 17, 2026 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 966.00 |
| July 17, 2026 | $35.76 | $35.77 | $35.76 | $35.77 | $35.77 | 461.00 |
| July 17, 2026 | $35.75 | $35.75 | $35.73 | $35.75 | $35.75 | 813.00 |
| July 17, 2026 | $35.73 | $35.73 | $35.72 | $35.72 | $35.72 | 989.00 |
| July 17, 2026 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 228.00 |
| July 17, 2026 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 1.00 |
| July 17, 2026 | $35.70 | $35.74 | $35.70 | $35.74 | $35.74 | 300.23 |
| July 17, 2026 | $35.70 | $35.72 | $35.70 | $35.72 | $35.72 | 1.74K |
| July 17, 2026 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 430.00 |
| July 17, 2026 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 105.00 |
| July 17, 2026 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 267.00 |
| July 17, 2026 | $35.66 | $35.70 | $35.66 | $35.70 | $35.70 | 752.00 |
| July 17, 2026 | $35.67 | $35.67 | $35.65 | $35.65 | $35.65 | 269.23 |
| July 17, 2026 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 265.00 |
| July 17, 2026 | $35.71 | $35.71 | $35.68 | $35.68 | $35.68 | 363.00 |
| July 17, 2026 | $35.72 | $35.72 | $35.69 | $35.69 | $35.69 | 1.30K |
| July 17, 2026 | $35.72 | $35.74 | $35.72 | $35.74 | $35.74 | 1.39K |
| July 17, 2026 | $35.72 | $35.72 | $35.69 | $35.69 | $35.69 | 700.00 |
| July 17, 2026 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 445.00 |
| July 17, 2026 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 514.00 |
| July 17, 2026 | $35.68 | $35.69 | $35.66 | $35.69 | $35.69 | 679.00 |
| July 17, 2026 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 232.00 |
| July 17, 2026 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 76.23 |
| July 17, 2026 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 645.00 |
| July 17, 2026 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 437.00 |
| July 17, 2026 | $35.56 | $35.56 | $35.55 | $35.55 | $35.55 | 926.00 |
| July 17, 2026 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 922.00 |
| July 17, 2026 | $35.52 | $35.55 | $35.52 | $35.55 | $35.55 | 534.00 |
| July 17, 2026 | $35.60 | $35.60 | $35.54 | $35.54 | $35.54 | 370.00 |
| July 17, 2026 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 979.00 |
| July 17, 2026 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 10.00 |
| July 17, 2026 | $35.52 | $35.52 | $35.51 | $35.51 | $35.51 | 690.00 |
| July 17, 2026 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 395.00 |
| July 17, 2026 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 306.00 |
| July 17, 2026 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 363.00 |
| July 17, 2026 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 416.00 |
| July 17, 2026 | $35.54 | $35.57 | $35.53 | $35.53 | $35.53 | 643.00 |
| July 17, 2026 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 1.11K |
| July 17, 2026 | $35.51 | $35.54 | $35.51 | $35.54 | $35.54 | 85.00 |
| July 17, 2026 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 333.00 |
| July 17, 2026 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 1.00 |
| July 17, 2026 | $35.39 | $35.43 | $35.39 | $35.43 | $35.43 | 682.00 |
| July 17, 2026 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 53.00 |
| July 17, 2026 | $35.36 | $35.39 | $35.35 | $35.39 | $35.39 | 516.00 |
| July 17, 2026 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 356.00 |
| July 17, 2026 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 734.00 |
| July 17, 2026 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 217.00 |
| July 17, 2026 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 332.00 |
| July 17, 2026 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 385.00 |
| July 17, 2026 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 651.00 |
| July 17, 2026 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 252.00 |
| July 17, 2026 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 92.00 |
| July 17, 2026 | $35.41 | $35.41 | $35.40 | $35.40 | $35.40 | 231.00 |
| July 17, 2026 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 2.63K |
| July 17, 2026 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 407.00 |
| July 17, 2026 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | — |
| July 17, 2026 | $35.34 | $35.39 | $35.34 | $35.39 | $35.39 | 1.87K |
| July 17, 2026 | $35.40 | $35.40 | $35.38 | $35.38 | $35.38 | 253.00 |
| July 17, 2026 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 81.00 |
| July 17, 2026 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 554.00 |
| July 17, 2026 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 177.00 |
| July 17, 2026 | $35.54 | $35.54 | $35.50 | $35.50 | $35.50 | 1.76K |
| July 17, 2026 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 228.00 |
| July 17, 2026 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 10.00 |
| July 17, 2026 | $35.59 | $35.59 | $35.58 | $35.58 | $35.58 | 557.00 |
| July 17, 2026 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | — |
| July 17, 2026 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 190.00 |
| July 17, 2026 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 3.00 |
| July 17, 2026 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 351.00 |
| July 17, 2026 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 5.00 |
| July 17, 2026 | $35.54 | $35.61 | $35.54 | $35.61 | $35.61 | 14.00 |
| July 17, 2026 | $35.45 | $35.58 | $35.45 | $35.58 | $35.58 | 1.42K |
| July 17, 2026 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 555.00 |
| July 17, 2026 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 74.00 |
| July 17, 2026 | $35.49 | $35.49 | $35.45 | $35.45 | $35.45 | 713.00 |
| July 17, 2026 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 162.00 |
| July 17, 2026 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 919.00 |
| July 17, 2026 | $35.46 | $35.46 | $35.45 | $35.45 | $35.45 | 990.00 |
| July 17, 2026 | $35.46 | $35.47 | $35.46 | $35.47 | $35.47 | 1.95K |
| July 17, 2026 | $35.54 | $35.54 | $35.50 | $35.50 | $35.50 | 1.60K |
| July 17, 2026 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 141.00 |
| July 17, 2026 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 407.00 |
| July 17, 2026 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 5.00 |
| July 17, 2026 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 1.32K |
| July 17, 2026 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 236.00 |
| July 17, 2026 | $35.30 | $35.33 | $35.30 | $35.33 | $35.33 | 1.15K |
| July 17, 2026 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 140.00 |
| July 17, 2026 | $35.20 | $35.24 | $35.20 | $35.23 | $35.23 | 4.56K |
| July 17, 2026 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 195.00 |
| July 17, 2026 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 166.12 |
| July 17, 2026 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 636.00 |
| July 17, 2026 | $35.10 | $35.15 | $35.10 | $35.10 | $35.10 | 1.27K |
| July 17, 2026 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 43.00 |
| July 17, 2026 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 292.00 |
| July 17, 2026 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 303.00 |
| July 17, 2026 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 23.00 |
| July 17, 2026 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 832.00 |
| July 17, 2026 | $35.13 | $35.13 | $35.11 | $35.13 | $35.13 | 1.72K |
| July 17, 2026 | $35.13 | $35.22 | $35.07 | $35.15 | $35.15 | 1.82K |
| July 17, 2026 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 1.77K |
| July 17, 2026 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 525.00 |
| July 17, 2026 | $35.08 | $35.08 | $34.97 | $35.03 | $35.03 | 438.00 |
| July 17, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1.63K |
| July 17, 2026 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 573.00 |
| July 17, 2026 | $34.95 | $34.95 | $34.89 | $34.89 | $34.89 | 289.00 |
| July 17, 2026 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 155.00 |
| July 17, 2026 | $34.92 | $34.92 | $34.90 | $34.90 | $34.90 | 1.67K |
| July 17, 2026 | $35.03 | $35.03 | $34.97 | $34.97 | $34.97 | 676.00 |
| July 17, 2026 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 12.00 |
| July 17, 2026 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 58.00 |
| July 17, 2026 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 556.00 |
| July 17, 2026 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 183.00 |
| July 17, 2026 | $34.92 | $35.01 | $34.92 | $35.01 | $35.01 | 648.00 |
| July 17, 2026 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 3.00 |
| July 17, 2026 | $34.86 | $34.92 | $34.86 | $34.92 | $34.92 | 69.00 |
| July 17, 2026 | $35.01 | $35.01 | $34.87 | $34.87 | $34.87 | 1.25K |
| July 17, 2026 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 471.00 |
| July 17, 2026 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 10.00 |
| July 17, 2026 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 613.00 |
| July 17, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 506.00 |
| July 17, 2026 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 17.00 |
| July 17, 2026 | $34.96 | $34.96 | $34.95 | $34.95 | $34.95 | 50.00 |
| July 17, 2026 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 800.00 |
| July 17, 2026 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 694.00 |
| July 17, 2026 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 60.00 |
| July 17, 2026 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 403.00 |
| July 17, 2026 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 1.02K |
| July 17, 2026 | $34.98 | $35.00 | $34.97 | $34.97 | $34.97 | 1.39K |
| July 17, 2026 | $35.01 | $35.02 | $35.01 | $35.02 | $35.02 | 40.00 |
| July 17, 2026 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 419.00 |
| July 17, 2026 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 543.00 |
| July 17, 2026 | $34.96 | $34.96 | $34.95 | $34.95 | $34.95 | 940.00 |
| July 17, 2026 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 40.00 |
| July 17, 2026 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 99.00 |
| July 17, 2026 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | — |
| July 17, 2026 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 774.00 |
| July 17, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 296.00 |
| July 17, 2026 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 492.00 |
| July 17, 2026 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 388.00 |
| July 17, 2026 | $35.01 | $35.04 | $35.01 | $35.04 | $35.04 | 900.00 |
| July 17, 2026 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 869.00 |
| July 17, 2026 | $35.06 | $35.06 | $35.02 | $35.05 | $35.05 | 2.00K |
| July 17, 2026 | $35.18 | $35.18 | $35.10 | $35.10 | $35.10 | 318.00 |