Tetra Tech, Inc.
TTEK · NASDAQ
Market closed$31.59$-0.440000 (-1.37%)After hours $31.59 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 131.00 |
| July 17, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 786.00 |
| July 17, 2026 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 131.00 |
| July 17, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 22.63K |
| July 17, 2026 | $31.67 | $31.67 | $31.57 | $31.58 | $31.58 | 9.98K |
| July 17, 2026 | $31.69 | $31.71 | $31.66 | $31.67 | $31.67 | 1.52K |
| July 17, 2026 | $31.68 | $31.70 | $31.67 | $31.69 | $31.69 | 35.50K |
| July 17, 2026 | $31.62 | $31.68 | $31.62 | $31.68 | $31.68 | 24.78K |
| July 17, 2026 | $31.59 | $31.63 | $31.59 | $31.63 | $31.63 | 33.00K |
| July 17, 2026 | $31.51 | $31.51 | $31.48 | $31.51 | $31.51 | 31.04K |
| July 17, 2026 | $31.53 | $31.54 | $31.52 | $31.52 | $31.52 | 11.72K |
| July 17, 2026 | $31.55 | $31.55 | $31.52 | $31.53 | $31.53 | 19.28K |
| July 17, 2026 | $31.55 | $31.57 | $31.55 | $31.56 | $31.56 | 13.62K |
| July 17, 2026 | $31.52 | $31.59 | $31.52 | $31.55 | $31.55 | 25.13K |
| July 17, 2026 | $31.51 | $31.53 | $31.51 | $31.52 | $31.52 | 7.64K |
| July 17, 2026 | $31.48 | $31.52 | $31.48 | $31.50 | $31.50 | 12.38K |
| July 17, 2026 | $31.46 | $31.49 | $31.46 | $31.49 | $31.49 | 12.86K |
| July 17, 2026 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 6.58K |
| July 17, 2026 | $31.48 | $31.49 | $31.46 | $31.49 | $31.49 | 2.20K |
| July 17, 2026 | $31.46 | $31.49 | $31.46 | $31.48 | $31.48 | 10.33K |
| July 17, 2026 | $31.42 | $31.45 | $31.42 | $31.45 | $31.45 | 7.91K |
| July 17, 2026 | $31.45 | $31.45 | $31.41 | $31.41 | $31.41 | 10.26K |
| July 17, 2026 | $31.45 | $31.46 | $31.45 | $31.45 | $31.45 | 4.01K |
| July 17, 2026 | $31.41 | $31.44 | $31.41 | $31.44 | $31.44 | 7.22K |
| July 17, 2026 | $31.42 | $31.42 | $31.41 | $31.41 | $31.41 | 3.31K |
| July 17, 2026 | $31.42 | $31.44 | $31.42 | $31.43 | $31.43 | 10.47K |
| July 17, 2026 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 5.22K |
| July 17, 2026 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 2.11K |
| July 17, 2026 | $31.42 | $31.44 | $31.42 | $31.43 | $31.43 | 8.75K |
| July 17, 2026 | $31.42 | $31.43 | $31.42 | $31.43 | $31.43 | 6.27K |
| July 17, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 6.56K |
| July 17, 2026 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 3.27K |
| July 17, 2026 | $31.41 | $31.42 | $31.41 | $31.42 | $31.42 | 935.00 |
| July 17, 2026 | $31.45 | $31.45 | $31.42 | $31.42 | $31.42 | 4.27K |
| July 17, 2026 | $31.48 | $31.48 | $31.45 | $31.46 | $31.46 | 6.20K |
| July 17, 2026 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 5.93K |
| July 17, 2026 | $31.49 | $31.49 | $31.48 | $31.49 | $31.49 | 2.06K |
| July 17, 2026 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 4.26K |
| July 17, 2026 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 2.38K |
| July 17, 2026 | $31.52 | $31.52 | $31.49 | $31.49 | $31.49 | 303.00 |
| July 17, 2026 | $31.54 | $31.54 | $31.52 | $31.52 | $31.52 | 12.44K |
| July 17, 2026 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 2.34K |
| July 17, 2026 | $31.54 | $31.54 | $31.53 | $31.53 | $31.53 | 1.32K |
| July 17, 2026 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 3.56K |
| July 17, 2026 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 1.21K |
| July 17, 2026 | $31.58 | $31.58 | $31.57 | $31.57 | $31.57 | 7.08K |
| July 17, 2026 | $31.58 | $31.58 | $31.57 | $31.58 | $31.58 | 3.47K |
| July 17, 2026 | $31.54 | $31.56 | $31.54 | $31.56 | $31.56 | 4.25K |
| July 17, 2026 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 2.75K |
| July 17, 2026 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 2.20K |
| July 17, 2026 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 2.04K |
| July 17, 2026 | $31.54 | $31.55 | $31.54 | $31.55 | $31.55 | 1.68K |
| July 17, 2026 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 2.21K |
| July 17, 2026 | $31.52 | $31.54 | $31.52 | $31.54 | $31.54 | 1.36K |
| July 17, 2026 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 4.22K |
| July 17, 2026 | $31.57 | $31.57 | $31.56 | $31.56 | $31.56 | 2.39K |
| July 17, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 3.55K |
| July 17, 2026 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 2.05K |
| July 17, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 2.63K |
| July 17, 2026 | $31.60 | $31.60 | $31.59 | $31.59 | $31.59 | 6.30K |
| July 17, 2026 | $31.61 | $31.61 | $31.60 | $31.61 | $31.61 | 1.46K |
| July 17, 2026 | $31.59 | $31.61 | $31.59 | $31.61 | $31.61 | 5.42K |
| July 17, 2026 | $31.59 | $31.61 | $31.59 | $31.61 | $31.61 | 2.34K |
| July 17, 2026 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 3.28K |
| July 17, 2026 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 2.54K |
| July 17, 2026 | $31.62 | $31.62 | $31.61 | $31.61 | $31.61 | 591.00 |
| July 17, 2026 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 340.00 |
| July 17, 2026 | $31.61 | $31.62 | $31.61 | $31.62 | $31.62 | 2.25K |
| July 17, 2026 | $31.59 | $31.60 | $31.59 | $31.60 | $31.60 | 1.97K |
| July 17, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 3.78K |
| July 17, 2026 | $31.60 | $31.60 | $31.59 | $31.60 | $31.60 | 6.09K |
| July 17, 2026 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 1.21K |
| July 17, 2026 | $31.61 | $31.61 | $31.57 | $31.57 | $31.57 | 13.73K |
| July 17, 2026 | $31.59 | $31.60 | $31.59 | $31.60 | $31.60 | 1.94K |
| July 17, 2026 | $31.55 | $31.58 | $31.55 | $31.58 | $31.58 | 11.18K |
| July 17, 2026 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 1.04K |
| July 17, 2026 | $31.52 | $31.53 | $31.52 | $31.53 | $31.53 | 2.49K |
| July 17, 2026 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 2.34K |
| July 17, 2026 | $31.54 | $31.54 | $31.51 | $31.51 | $31.51 | 3.61K |
| July 17, 2026 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 509.00 |
| July 17, 2026 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 710.00 |
| July 17, 2026 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 2.46K |
| July 17, 2026 | $31.57 | $31.58 | $31.57 | $31.58 | $31.58 | 6.69K |
| July 17, 2026 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 1.59K |
| July 17, 2026 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 531.00 |
| July 17, 2026 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 1.24K |
| July 17, 2026 | $31.55 | $31.55 | $31.54 | $31.55 | $31.55 | 4.03K |
| July 17, 2026 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 1.56K |
| July 17, 2026 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 505.00 |
| July 17, 2026 | $31.59 | $31.60 | $31.58 | $31.58 | $31.58 | 4.31K |
| July 17, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 2.24K |
| July 17, 2026 | $31.60 | $31.61 | $31.60 | $31.61 | $31.61 | 2.22K |
| July 17, 2026 | $31.61 | $31.61 | $31.60 | $31.60 | $31.60 | 1.44K |
| July 17, 2026 | $31.62 | $31.62 | $31.61 | $31.61 | $31.61 | 4.12K |
| July 17, 2026 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 489.00 |
| July 17, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 1.00 |
| July 17, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 2.69K |
| July 17, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 351.00 |
| July 17, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 2.20K |
| July 17, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 5.43K |
| July 17, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 607.00 |
| July 17, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 1.06K |
| July 17, 2026 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 1.30K |
| July 17, 2026 | $31.63 | $31.64 | $31.63 | $31.64 | $31.64 | 1.15K |
| July 17, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 965.00 |
| July 17, 2026 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 2.21K |
| July 17, 2026 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 397.00 |
| July 17, 2026 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 1.02K |
| July 17, 2026 | $31.62 | $31.64 | $31.62 | $31.64 | $31.64 | 1.65K |
| July 17, 2026 | $31.60 | $31.61 | $31.60 | $31.61 | $31.61 | 399.00 |
| July 17, 2026 | $31.58 | $31.61 | $31.58 | $31.60 | $31.60 | 7.23K |
| July 17, 2026 | $31.58 | $31.59 | $31.58 | $31.59 | $31.59 | 2.52K |
| July 17, 2026 | $31.55 | $31.57 | $31.55 | $31.57 | $31.57 | 5.96K |
| July 17, 2026 | $31.52 | $31.55 | $31.52 | $31.55 | $31.55 | 8.57K |
| July 17, 2026 | $31.51 | $31.53 | $31.51 | $31.53 | $31.53 | 5.08K |
| July 17, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1.19K |
| July 17, 2026 | $31.49 | $31.49 | $31.48 | $31.48 | $31.48 | 2.02K |
| July 17, 2026 | $31.47 | $31.48 | $31.47 | $31.48 | $31.48 | 1.21K |
| July 17, 2026 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 5.00 |
| July 17, 2026 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 1.71K |
| July 17, 2026 | $31.45 | $31.47 | $31.45 | $31.46 | $31.46 | 3.56K |
| July 17, 2026 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 1.84K |
| July 17, 2026 | $31.42 | $31.43 | $31.42 | $31.43 | $31.43 | 4.84K |
| July 17, 2026 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 2.16K |
| July 17, 2026 | $31.44 | $31.45 | $31.43 | $31.43 | $31.43 | 3.17K |
| July 17, 2026 | $31.47 | $31.47 | $31.46 | $31.46 | $31.46 | 817.00 |
| July 17, 2026 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 2.02K |
| July 17, 2026 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 2.20K |
| July 17, 2026 | $31.50 | $31.50 | $31.49 | $31.49 | $31.49 | 2.10K |
| July 17, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 187.00 |
| July 17, 2026 | $31.50 | $31.50 | $31.49 | $31.50 | $31.50 | 1.76K |
| July 17, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1.11K |
| July 17, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 701.00 |
| July 17, 2026 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 2.49K |
| July 17, 2026 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 3.81K |
| July 17, 2026 | $31.51 | $31.51 | $31.49 | $31.49 | $31.49 | 3.15K |
| July 17, 2026 | $31.51 | $31.51 | $31.50 | $31.50 | $31.50 | 770.00 |
| July 17, 2026 | $31.52 | $31.52 | $31.51 | $31.51 | $31.51 | 3.11K |
| July 17, 2026 | $31.50 | $31.53 | $31.50 | $31.53 | $31.53 | 30.23K |
| July 17, 2026 | $31.50 | $31.51 | $31.49 | $31.51 | $31.51 | 5.73K |
| July 17, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1.12K |
| July 17, 2026 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 1.83K |
| July 17, 2026 | $31.50 | $31.51 | $31.50 | $31.51 | $31.51 | 1.50K |
| July 17, 2026 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 1.19K |
| July 17, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1.62K |
| July 17, 2026 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 1.00 |
| July 17, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1.22K |
| July 17, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 2.36K |
| July 17, 2026 | $31.49 | $31.50 | $31.49 | $31.50 | $31.50 | 1.87K |
| July 17, 2026 | $31.51 | $31.51 | $31.50 | $31.50 | $31.50 | 886.00 |
| July 17, 2026 | $31.54 | $31.54 | $31.52 | $31.52 | $31.52 | 5.65K |
| July 17, 2026 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 1.33K |
| July 17, 2026 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 843.00 |
| July 17, 2026 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 3.45K |
| July 17, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 311.00 |
| July 17, 2026 | $31.52 | $31.53 | $31.51 | $31.51 | $31.51 | 3.67K |
| July 17, 2026 | $31.52 | $31.54 | $31.52 | $31.53 | $31.53 | 290.00 |
| July 17, 2026 | $31.54 | $31.54 | $31.52 | $31.52 | $31.52 | 3.09K |
| July 17, 2026 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 5.58K |
| July 17, 2026 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 1.74K |
| July 17, 2026 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 979.00 |
| July 17, 2026 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 1.40K |
| July 17, 2026 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 3.20K |
| July 17, 2026 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 1.76K |
| July 17, 2026 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 2.82K |
| July 17, 2026 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 592.00 |
| July 17, 2026 | $31.51 | $31.52 | $31.51 | $31.52 | $31.52 | 2.22K |
| July 17, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1.68K |
| July 17, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 568.00 |
| July 17, 2026 | $31.51 | $31.52 | $31.51 | $31.52 | $31.52 | 1.82K |
| July 17, 2026 | $31.51 | $31.51 | $31.50 | $31.50 | $31.50 | 165.00 |
| July 17, 2026 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 5.12K |
| July 17, 2026 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 946.00 |
| July 17, 2026 | $31.49 | $31.51 | $31.49 | $31.51 | $31.51 | 2.42K |
| July 17, 2026 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 1.50K |
| July 17, 2026 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 1.73K |
| July 17, 2026 | $31.50 | $31.51 | $31.49 | $31.49 | $31.49 | 5.69K |
| July 17, 2026 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 1.24K |
| July 17, 2026 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 444.00 |
| July 17, 2026 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 3.50K |
| July 17, 2026 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 2.21K |
| July 17, 2026 | $31.47 | $31.48 | $31.47 | $31.48 | $31.48 | 2.86K |
| July 17, 2026 | $31.46 | $31.48 | $31.46 | $31.48 | $31.48 | 3.82K |
| July 17, 2026 | $31.45 | $31.46 | $31.45 | $31.46 | $31.46 | 878.00 |
| July 17, 2026 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 1.58K |
| July 17, 2026 | $31.43 | $31.44 | $31.43 | $31.44 | $31.44 | 7.55K |
| July 17, 2026 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 681.00 |
| July 17, 2026 | $31.42 | $31.42 | $31.41 | $31.41 | $31.41 | 185.00 |
| July 17, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 3.26K |
| July 17, 2026 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 4.87K |
| July 17, 2026 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 301.00 |
| July 17, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 1.40K |
| July 17, 2026 | $31.39 | $31.41 | $31.39 | $31.41 | $31.41 | 5.17K |
| July 17, 2026 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 2.02K |
| July 17, 2026 | $31.36 | $31.36 | $31.35 | $31.35 | $31.35 | 510.00 |
| July 17, 2026 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 1.26K |
| July 17, 2026 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 2.61K |
| July 17, 2026 | $31.33 | $31.34 | $31.33 | $31.34 | $31.34 | 2.37K |
| July 17, 2026 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 155.00 |
| July 17, 2026 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 1.72K |
| July 17, 2026 | $31.31 | $31.32 | $31.31 | $31.32 | $31.32 | 3.11K |
| July 17, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 5.39K |
| July 17, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 2.18K |
| July 17, 2026 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 298.00 |
| July 17, 2026 | $31.27 | $31.28 | $31.25 | $31.28 | $31.28 | 5.54K |
| July 17, 2026 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 500.00 |
| July 17, 2026 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 480.00 |
| July 17, 2026 | $31.27 | $31.28 | $31.27 | $31.28 | $31.28 | 2.18K |
| July 17, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 2.69K |
| July 17, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 1.68K |
| July 17, 2026 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 1.58K |
| July 17, 2026 | $31.29 | $31.29 | $31.28 | $31.28 | $31.28 | 954.00 |
| July 17, 2026 | $31.27 | $31.29 | $31.27 | $31.29 | $31.29 | 1.67K |
| July 17, 2026 | $31.29 | $31.29 | $31.27 | $31.27 | $31.27 | 2.77K |
| July 17, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 2.81K |
| July 17, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 2.42K |
| July 17, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 2.08K |
| July 17, 2026 | $31.31 | $31.32 | $31.31 | $31.31 | $31.31 | 2.64K |
| July 17, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 1.99K |
| July 17, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 1.33K |
| July 17, 2026 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 657.00 |
| July 17, 2026 | $31.33 | $31.33 | $31.31 | $31.31 | $31.31 | 3.00K |
| July 17, 2026 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 1.53K |
| July 17, 2026 | $31.31 | $31.32 | $31.31 | $31.32 | $31.32 | 2.88K |
| July 17, 2026 | $31.29 | $31.29 | $31.28 | $31.29 | $31.29 | 309.03 |
| July 17, 2026 | $31.28 | $31.29 | $31.28 | $31.29 | $31.29 | 1.91K |
| July 17, 2026 | $31.29 | $31.29 | $31.25 | $31.26 | $31.26 | 3.53K |
| July 17, 2026 | $31.29 | $31.30 | $31.29 | $31.30 | $31.30 | 115.87 |
| July 17, 2026 | $31.28 | $31.30 | $31.28 | $31.30 | $31.30 | 4.17K |
| July 17, 2026 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 1.71K |
| July 17, 2026 | $31.29 | $31.29 | $31.28 | $31.28 | $31.28 | 1.64K |
| July 17, 2026 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 2.05K |
| July 17, 2026 | $31.30 | $31.31 | $31.30 | $31.31 | $31.31 | 2.09K |
| July 17, 2026 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 1.99K |
| July 17, 2026 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 606.00 |
| July 17, 2026 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 1.77K |
| July 17, 2026 | $31.27 | $31.29 | $31.27 | $31.29 | $31.29 | 1.27K |
| July 17, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 367.00 |
| July 17, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 1.49K |
| July 17, 2026 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 3.18K |
| July 17, 2026 | $31.32 | $31.32 | $31.31 | $31.31 | $31.31 | 3.68K |
| July 17, 2026 | $31.34 | $31.34 | $31.33 | $31.33 | $31.33 | 2.42K |
| July 17, 2026 | $31.33 | $31.35 | $31.33 | $31.35 | $31.35 | 1.16K |
| July 17, 2026 | $31.32 | $31.34 | $31.32 | $31.34 | $31.34 | 8.09K |
| July 17, 2026 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 321.00 |
| July 17, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 2.04K |
| July 17, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 338.00 |
| July 17, 2026 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 1.21K |
| July 17, 2026 | $31.32 | $31.32 | $31.30 | $31.30 | $31.30 | 3.14K |
| July 17, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 1.73K |
| July 17, 2026 | $31.32 | $31.38 | $31.32 | $31.32 | $31.32 | 228.00 |
| July 17, 2026 | $31.34 | $31.34 | $31.33 | $31.33 | $31.33 | 3.98K |
| July 17, 2026 | $31.35 | $31.36 | $31.35 | $31.35 | $31.35 | 175.00 |
| July 17, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 1.29K |
| July 17, 2026 | $31.35 | $31.39 | $31.35 | $31.39 | $31.39 | 129.58 |
| July 17, 2026 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 5.44K |
| July 17, 2026 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 181.00 |
| July 17, 2026 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 1.59K |
| July 17, 2026 | $31.37 | $31.41 | $31.37 | $31.41 | $31.41 | 8.83K |
| July 17, 2026 | $31.35 | $31.36 | $31.35 | $31.36 | $31.36 | 1.94K |
| July 17, 2026 | $31.41 | $31.41 | $31.36 | $31.36 | $31.36 | 2.48K |
| July 17, 2026 | $31.41 | $31.44 | $31.41 | $31.44 | $31.44 | 3.07K |
| July 17, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 957.00 |
| July 17, 2026 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 1.08K |
| July 17, 2026 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 240.00 |
| July 17, 2026 | $31.39 | $31.40 | $31.38 | $31.39 | $31.39 | 170.06 |
| July 17, 2026 | $31.35 | $31.41 | $31.35 | $31.39 | $31.39 | 7.49K |
| July 17, 2026 | $31.40 | $31.40 | $31.39 | $31.39 | $31.39 | 5.14K |
| July 17, 2026 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 4.99K |
| July 17, 2026 | $31.41 | $31.42 | $31.41 | $31.41 | $31.41 | 1.26K |
| July 17, 2026 | $31.42 | $31.42 | $31.37 | $31.41 | $31.41 | 6.36K |
| July 17, 2026 | $31.46 | $31.46 | $31.44 | $31.44 | $31.44 | 4.52K |
| July 17, 2026 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 675.00 |
| July 17, 2026 | $31.48 | $31.48 | $31.46 | $31.46 | $31.46 | 3.05K |
| July 17, 2026 | $31.49 | $31.50 | $31.49 | $31.50 | $31.50 | 1.32K |
| July 17, 2026 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 1.11K |
| July 17, 2026 | $31.46 | $31.47 | $31.46 | $31.46 | $31.46 | 2.52K |
| July 17, 2026 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 1.35K |
| July 17, 2026 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 795.00 |
| July 17, 2026 | $31.45 | $31.46 | $31.45 | $31.46 | $31.46 | 1.81K |
| July 17, 2026 | $31.48 | $31.49 | $31.46 | $31.46 | $31.46 | 1.67K |
| July 17, 2026 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 1.50K |
| July 17, 2026 | $31.51 | $31.51 | $31.49 | $31.49 | $31.49 | 1.14K |
| July 17, 2026 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 1.66K |
| July 17, 2026 | $31.53 | $31.54 | $31.53 | $31.54 | $31.54 | 3.00K |
| July 17, 2026 | $31.51 | $31.52 | $31.51 | $31.52 | $31.52 | 2.83K |
| July 17, 2026 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 435.00 |
| July 17, 2026 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 1.39K |
| July 17, 2026 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 1.97K |
| July 17, 2026 | $31.52 | $31.54 | $31.52 | $31.52 | $31.52 | 5.46K |
| July 17, 2026 | $31.53 | $31.54 | $31.53 | $31.53 | $31.53 | 1.87K |
| July 17, 2026 | $31.53 | $31.54 | $31.53 | $31.54 | $31.54 | 1.21K |
| July 17, 2026 | $31.60 | $31.60 | $31.54 | $31.54 | $31.54 | 3.08K |
| July 17, 2026 | $31.57 | $31.58 | $31.57 | $31.58 | $31.58 | 7.02K |
| July 17, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 484.00 |
| July 17, 2026 | $31.61 | $31.63 | $31.61 | $31.61 | $31.61 | 6.53K |
| July 17, 2026 | $31.60 | $31.60 | $31.59 | $31.60 | $31.60 | 3.79K |
| July 17, 2026 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 2.29K |
| July 17, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 1.53K |
| July 17, 2026 | $31.62 | $31.62 | $31.60 | $31.60 | $31.60 | 1.30K |