Ziff Davis, Inc.
ZD · NASDAQ
Market closed$53.98$0.350000 (+0.65%)After hours $53.98 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 175.00 |
| July 17, 2026 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 415.00 |
| July 17, 2026 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 165.00K |
| July 17, 2026 | $54.01 | $54.01 | $53.95 | $53.96 | $53.96 | 674.00 |
| July 17, 2026 | $54.05 | $54.07 | $54.02 | $54.05 | $54.05 | 1.34K |
| July 17, 2026 | $54.15 | $54.15 | $54.13 | $54.13 | $54.13 | 770.00 |
| July 17, 2026 | $54.15 | $54.16 | $54.15 | $54.15 | $54.15 | 5.36K |
| July 17, 2026 | $54.16 | $54.22 | $54.16 | $54.20 | $54.20 | 2.57K |
| July 17, 2026 | $54.18 | $54.34 | $54.18 | $54.22 | $54.22 | 513.00 |
| July 17, 2026 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 2.66K |
| July 17, 2026 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 6.00 |
| July 17, 2026 | $54.18 | $54.19 | $54.18 | $54.19 | $54.19 | 200.00 |
| July 17, 2026 | $54.10 | $54.19 | $54.10 | $54.19 | $54.19 | 4.99K |
| July 17, 2026 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 50.00 |
| July 17, 2026 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 716.00 |
| July 17, 2026 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 1.23K |
| July 17, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 739.00 |
| July 17, 2026 | $53.96 | $53.96 | $53.96 | $53.96 | $53.96 | 466.00 |
| July 17, 2026 | $53.96 | $53.96 | $53.94 | $53.96 | $53.96 | 476.00 |
| July 17, 2026 | $53.98 | $53.98 | $53.91 | $53.97 | $53.97 | 454.00 |
| July 17, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 3.21K |
| July 17, 2026 | $53.99 | $54.01 | $53.91 | $53.94 | $53.94 | 2.85K |
| July 17, 2026 | $53.95 | $54.07 | $53.95 | $54.03 | $54.03 | 2.77K |
| July 17, 2026 | $53.91 | $53.95 | $53.91 | $53.95 | $53.95 | 547.94 |
| July 17, 2026 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 1.41K |
| July 17, 2026 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 1.30K |
| July 17, 2026 | $53.95 | $53.95 | $53.91 | $53.93 | $53.93 | 1.13K |
| July 17, 2026 | $53.99 | $54.00 | $53.95 | $54.00 | $54.00 | 226.00 |
| July 17, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 910.00 |
| July 17, 2026 | $53.95 | $53.96 | $53.95 | $53.95 | $53.95 | 583.06 |
| July 17, 2026 | $53.96 | $53.96 | $53.91 | $53.95 | $53.95 | 3.41K |
| July 17, 2026 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 1.26K |
| July 17, 2026 | $53.91 | $53.92 | $53.91 | $53.92 | $53.92 | 1.31K |
| July 17, 2026 | $53.88 | $53.88 | $53.87 | $53.88 | $53.88 | 573.00 |
| July 17, 2026 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 1.43K |
| July 17, 2026 | $53.82 | $53.86 | $53.82 | $53.86 | $53.86 | 1.19K |
| July 17, 2026 | $53.79 | $53.79 | $53.78 | $53.78 | $53.78 | 39.00 |
| July 17, 2026 | $53.83 | $53.86 | $53.83 | $53.83 | $53.83 | 470.94 |
| July 17, 2026 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 40.00 |
| July 17, 2026 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 1.74K |
| July 17, 2026 | $53.89 | $53.89 | $53.84 | $53.84 | $53.84 | 991.00 |
| July 17, 2026 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 1.51K |
| July 17, 2026 | $53.90 | $53.92 | $53.79 | $53.92 | $53.92 | 141.04 |
| July 17, 2026 | $53.81 | $53.90 | $53.78 | $53.90 | $53.90 | 311.96 |
| July 17, 2026 | $53.88 | $53.92 | $53.88 | $53.92 | $53.92 | 16.00 |
| July 17, 2026 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 2.41K |
| July 17, 2026 | $53.79 | $53.81 | $53.79 | $53.81 | $53.81 | 1.36K |
| July 17, 2026 | $53.79 | $53.79 | $53.78 | $53.79 | $53.79 | 693.00 |
| July 17, 2026 | $53.70 | $53.77 | $53.70 | $53.77 | $53.77 | 2.16K |
| July 17, 2026 | $53.72 | $53.72 | $53.71 | $53.71 | $53.71 | 357.00 |
| July 17, 2026 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 867.00 |
| July 17, 2026 | $53.75 | $53.77 | $53.75 | $53.77 | $53.77 | 3.48K |
| July 17, 2026 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 1.16K |
| July 17, 2026 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 1.00 |
| July 17, 2026 | $53.83 | $53.83 | $53.82 | $53.82 | $53.82 | 696.00 |
| July 17, 2026 | $53.88 | $53.88 | $53.87 | $53.87 | $53.87 | 1.64K |
| July 17, 2026 | $53.93 | $53.96 | $53.93 | $53.96 | $53.96 | 51.00 |
| July 17, 2026 | $53.93 | $53.99 | $53.93 | $53.99 | $53.99 | 127.07 |
| July 17, 2026 | $53.95 | $53.96 | $53.95 | $53.96 | $53.96 | 1.33K |
| July 17, 2026 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 20.07 |
| July 17, 2026 | $53.90 | $53.92 | $53.90 | $53.92 | $53.92 | 1.50K |
| July 17, 2026 | $53.93 | $53.93 | $53.93 | $53.93 | $53.93 | 701.00 |
| July 17, 2026 | $54.03 | $54.03 | $53.96 | $53.96 | $53.96 | 4.45K |
| July 17, 2026 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 452.00 |
| July 17, 2026 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 3.00 |
| July 17, 2026 | $54.03 | $54.06 | $54.03 | $54.06 | $54.06 | 2.08K |
| July 17, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 346.00 |
| July 17, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 28.00 |
| July 17, 2026 | $53.98 | $54.00 | $53.98 | $54.00 | $54.00 | 1.47K |
| July 17, 2026 | $53.98 | $54.00 | $53.96 | $53.96 | $53.96 | 210.07 |
| July 17, 2026 | $53.93 | $53.93 | $53.93 | $53.93 | $53.93 | 451.00 |
| July 17, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 515.00 |
| July 17, 2026 | $54.05 | $54.05 | $53.99 | $53.99 | $53.99 | 3.26K |
| July 17, 2026 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 512.00 |
| July 17, 2026 | $54.05 | $54.11 | $54.05 | $54.11 | $54.11 | 2.84K |
| July 17, 2026 | $53.93 | $54.00 | $53.93 | $54.00 | $54.00 | 2.36K |
| July 17, 2026 | $53.91 | $53.91 | $53.91 | $53.91 | $53.91 | 922.00 |
| July 17, 2026 | $53.90 | $53.92 | $53.90 | $53.92 | $53.92 | 1.33K |
| July 17, 2026 | $53.86 | $53.86 | $53.86 | $53.86 | $53.86 | 911.00 |
| July 17, 2026 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 341.00 |
| July 17, 2026 | $53.91 | $53.97 | $53.90 | $53.90 | $53.90 | 445.93 |
| July 17, 2026 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 801.00 |
| July 17, 2026 | $53.91 | $54.01 | $53.91 | $53.91 | $53.91 | 301.93 |
| July 17, 2026 | $53.92 | $53.92 | $53.87 | $53.92 | $53.92 | 191.07 |
| July 17, 2026 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 129.00 |
| July 17, 2026 | $53.93 | $53.95 | $53.93 | $53.94 | $53.94 | 1.84K |
| July 17, 2026 | $53.97 | $53.97 | $53.89 | $53.89 | $53.89 | 500.00 |
| July 17, 2026 | $54.01 | $54.01 | $53.97 | $53.97 | $53.97 | 2.14K |
| July 17, 2026 | $54.04 | $54.04 | $54.04 | $54.04 | $54.04 | 652.00 |
| July 17, 2026 | $54.04 | $54.06 | $54.04 | $54.06 | $54.06 | 529.00 |
| July 17, 2026 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 1.59K |
| July 17, 2026 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 1.72K |
| July 17, 2026 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 714.00 |
| July 17, 2026 | $54.06 | $54.07 | $54.06 | $54.07 | $54.07 | 281.00 |
| July 17, 2026 | $54.06 | $54.07 | $54.06 | $54.07 | $54.07 | 1.23K |
| July 17, 2026 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 371.00 |
| July 17, 2026 | $54.05 | $54.06 | $54.05 | $54.06 | $54.06 | 5.27K |
| July 17, 2026 | $54.03 | $54.03 | $54.02 | $54.02 | $54.02 | 126.20 |
| July 17, 2026 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 285.00 |
| July 17, 2026 | $53.98 | $54.00 | $53.98 | $54.00 | $54.00 | 101.00 |
| July 17, 2026 | $53.94 | $53.95 | $53.94 | $53.95 | $53.95 | 1.04K |
| July 17, 2026 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 749.00 |
| July 17, 2026 | $53.93 | $53.93 | $53.93 | $53.93 | $53.93 | 767.00 |
| July 17, 2026 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | — |
| July 17, 2026 | $53.99 | $53.99 | $53.98 | $53.98 | $53.98 | 339.00 |
| July 17, 2026 | $54.04 | $54.04 | $53.99 | $53.99 | $53.99 | 354.00 |
| July 17, 2026 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 1.55K |
| July 17, 2026 | $53.98 | $53.98 | $53.97 | $53.97 | $53.97 | 1.45K |
| July 17, 2026 | $54.04 | $54.06 | $54.04 | $54.06 | $54.06 | 320.00 |
| July 17, 2026 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 775.00 |
| July 17, 2026 | $54.04 | $54.05 | $54.04 | $54.05 | $54.05 | — |
| July 17, 2026 | $54.01 | $54.05 | $54.01 | $54.05 | $54.05 | 1.09K |
| July 17, 2026 | $54.00 | $54.00 | $53.99 | $53.99 | $53.99 | 936.00 |
| July 17, 2026 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 848.00 |
| July 17, 2026 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 699.00 |
| July 17, 2026 | $54.09 | $54.11 | $54.09 | $54.11 | $54.11 | 0.20 |
| July 17, 2026 | $54.11 | $54.12 | $54.06 | $54.12 | $54.12 | 1.58K |
| July 17, 2026 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 1.51K |
| July 17, 2026 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 398.00 |
| July 17, 2026 | $54.10 | $54.10 | $54.03 | $54.03 | $54.03 | 375.00 |
| July 17, 2026 | $54.14 | $54.14 | $54.11 | $54.11 | $54.11 | 1.36K |
| July 17, 2026 | $54.21 | $54.27 | $54.19 | $54.20 | $54.20 | 295.00 |
| July 17, 2026 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 1.00 |
| July 17, 2026 | $54.20 | $54.21 | $54.18 | $54.18 | $54.18 | 1.96K |
| July 17, 2026 | $54.33 | $54.33 | $54.25 | $54.25 | $54.25 | 80.00 |
| July 17, 2026 | $54.29 | $54.30 | $54.26 | $54.26 | $54.26 | 1.79K |
| July 17, 2026 | $54.34 | $54.34 | $54.31 | $54.31 | $54.31 | 631.00 |
| July 17, 2026 | $54.26 | $54.28 | $54.26 | $54.28 | $54.28 | 787.00 |
| July 17, 2026 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 722.00 |
| July 17, 2026 | $54.26 | $54.27 | $54.23 | $54.27 | $54.27 | 2.73K |
| July 17, 2026 | $54.36 | $54.36 | $54.33 | $54.33 | $54.33 | 820.00 |
| July 17, 2026 | $54.40 | $54.44 | $54.39 | $54.44 | $54.44 | 96.00 |
| July 17, 2026 | $54.41 | $54.41 | $54.37 | $54.38 | $54.38 | 1.05K |
| July 17, 2026 | $54.45 | $54.46 | $54.43 | $54.46 | $54.46 | 83.00 |
| July 17, 2026 | $54.46 | $54.46 | $54.46 | $54.46 | $54.46 | 930.00 |
| July 17, 2026 | $54.40 | $54.43 | $54.36 | $54.40 | $54.40 | 204.75 |
| July 17, 2026 | $54.40 | $54.41 | $54.40 | $54.41 | $54.41 | 636.00 |
| July 17, 2026 | $54.36 | $54.36 | $54.33 | $54.33 | $54.33 | 2.88K |
| July 17, 2026 | $54.45 | $54.46 | $54.45 | $54.46 | $54.46 | 956.00 |
| July 17, 2026 | $54.39 | $54.45 | $54.39 | $54.44 | $54.44 | 433.00 |
| July 17, 2026 | $54.32 | $54.40 | $54.28 | $54.33 | $54.33 | 70.00 |
| July 17, 2026 | $54.33 | $54.40 | $54.30 | $54.30 | $54.30 | 50.00 |
| July 17, 2026 | $54.37 | $54.37 | $54.37 | $54.37 | $54.37 | 11.00 |
| July 17, 2026 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 1.04K |
| July 17, 2026 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 93.00 |
| July 17, 2026 | $54.31 | $54.32 | $54.26 | $54.26 | $54.26 | 1.99K |
| July 17, 2026 | $54.29 | $54.31 | $54.29 | $54.31 | $54.31 | 1.14K |
| July 17, 2026 | $54.23 | $54.25 | $54.23 | $54.25 | $54.25 | 890.00 |
| July 17, 2026 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 326.00 |
| July 17, 2026 | $54.18 | $54.20 | $54.16 | $54.20 | $54.20 | 287.07 |
| July 17, 2026 | $54.16 | $54.17 | $54.16 | $54.17 | $54.17 | 5.00 |
| July 17, 2026 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 1.00 |
| July 17, 2026 | $54.13 | $54.16 | $54.13 | $54.15 | $54.15 | 28.00 |
| July 17, 2026 | $54.04 | $54.12 | $53.98 | $54.12 | $54.12 | 223.06 |
| July 17, 2026 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 1.00 |
| July 17, 2026 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 2.15K |
| July 17, 2026 | $54.00 | $54.03 | $54.00 | $54.03 | $54.03 | 383.00 |
| July 17, 2026 | $53.94 | $53.99 | $53.94 | $53.99 | $53.99 | 3.72K |
| July 17, 2026 | $53.92 | $53.92 | $53.90 | $53.90 | $53.90 | 1.22K |
| July 17, 2026 | $53.94 | $53.94 | $53.94 | $53.94 | $53.94 | 426.00 |
| July 17, 2026 | $53.95 | $53.96 | $53.91 | $53.94 | $53.94 | 51.94 |
| July 17, 2026 | $53.95 | $53.95 | $53.92 | $53.92 | $53.92 | 1.14K |
| July 17, 2026 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 275.00 |
| July 17, 2026 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 492.00 |
| July 17, 2026 | $53.96 | $53.96 | $53.96 | $53.96 | $53.96 | 303.00 |
| July 17, 2026 | $53.96 | $53.96 | $53.96 | $53.96 | $53.96 | 760.00 |
| July 17, 2026 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 764.00 |
| July 17, 2026 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 610.00 |
| July 17, 2026 | $53.99 | $53.99 | $53.96 | $53.97 | $53.97 | 437.00 |
| July 17, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 1.01K |
| July 17, 2026 | $53.95 | $53.98 | $53.92 | $53.98 | $53.98 | 2.01K |
| July 17, 2026 | $53.93 | $53.93 | $53.92 | $53.93 | $53.93 | 51.05 |
| July 17, 2026 | $53.93 | $53.93 | $53.93 | $53.93 | $53.93 | 830.00 |
| July 17, 2026 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 395.00 |
| July 17, 2026 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 430.00 |
| July 17, 2026 | $53.91 | $53.91 | $53.90 | $53.91 | $53.91 | 40.05 |
| July 17, 2026 | $53.87 | $53.94 | $53.87 | $53.94 | $53.94 | 166.00 |
| July 17, 2026 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 429.00 |
| July 17, 2026 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 172.00 |
| July 17, 2026 | $53.88 | $53.96 | $53.86 | $53.96 | $53.96 | 29.00 |
| July 17, 2026 | $53.92 | $53.93 | $53.92 | $53.93 | $53.93 | 1.15K |
| July 17, 2026 | $53.88 | $53.92 | $53.84 | $53.84 | $53.84 | 174.00 |
| July 17, 2026 | $53.87 | $53.90 | $53.87 | $53.90 | $53.90 | 1.10K |
| July 17, 2026 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 1.17K |
| July 17, 2026 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 1.00 |
| July 17, 2026 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 307.00 |
| July 17, 2026 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 612.00 |
| July 17, 2026 | $53.91 | $53.91 | $53.91 | $53.91 | $53.91 | 230.00 |
| July 17, 2026 | $53.87 | $53.87 | $53.85 | $53.85 | $53.85 | 954.00 |
| July 17, 2026 | $53.78 | $53.85 | $53.78 | $53.83 | $53.83 | 1.86K |
| July 17, 2026 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | — |
| July 17, 2026 | $53.77 | $53.78 | $53.77 | $53.78 | $53.78 | 491.00 |
| July 17, 2026 | $53.78 | $53.78 | $53.78 | $53.78 | $53.78 | 1.00 |
| July 17, 2026 | $53.75 | $53.77 | $53.75 | $53.77 | $53.77 | 28.00 |
| July 17, 2026 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 1.00 |
| July 17, 2026 | $53.70 | $53.77 | $53.68 | $53.70 | $53.70 | 143.00 |
| July 17, 2026 | $53.65 | $53.76 | $53.65 | $53.76 | $53.76 | 1.18K |
| July 17, 2026 | $53.69 | $53.69 | $53.69 | $53.69 | $53.69 | 127.00 |
| July 17, 2026 | $53.63 | $53.63 | $53.62 | $53.62 | $53.62 | 1.17K |
| July 17, 2026 | $53.70 | $53.70 | $53.69 | $53.69 | $53.69 | 850.00 |
| July 17, 2026 | $53.71 | $53.77 | $53.69 | $53.74 | $53.74 | 1.80K |
| July 17, 2026 | $53.69 | $53.71 | $53.67 | $53.71 | $53.71 | 4.05K |
| July 17, 2026 | $53.61 | $53.61 | $53.61 | $53.61 | $53.61 | 201.00 |
| July 17, 2026 | $53.61 | $53.61 | $53.61 | $53.61 | $53.61 | 2.25K |
| July 17, 2026 | $53.74 | $53.74 | $53.66 | $53.66 | $53.66 | 2.53K |
| July 17, 2026 | $53.78 | $53.78 | $53.78 | $53.78 | $53.78 | 135.00 |
| July 17, 2026 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 287.00 |
| July 17, 2026 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 1.38K |
| July 17, 2026 | $53.81 | $53.85 | $53.81 | $53.81 | $53.81 | 23.00 |
| July 17, 2026 | $53.77 | $53.78 | $53.73 | $53.78 | $53.78 | 1.78K |
| July 17, 2026 | $53.70 | $53.74 | $53.68 | $53.71 | $53.71 | 108.00 |
| July 17, 2026 | $53.67 | $53.69 | $53.67 | $53.69 | $53.69 | 87.00 |
| July 17, 2026 | $53.69 | $53.69 | $53.69 | $53.69 | $53.69 | 503.00 |
| July 17, 2026 | $53.64 | $53.72 | $53.64 | $53.72 | $53.72 | 1.91K |
| July 17, 2026 | $53.71 | $53.71 | $53.66 | $53.71 | $53.71 | 65.28 |
| July 17, 2026 | $53.71 | $53.75 | $53.71 | $53.75 | $53.75 | 1.56K |
| July 17, 2026 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 297.00 |
| July 17, 2026 | $53.63 | $53.74 | $53.61 | $53.67 | $53.67 | 1.04K |
| July 17, 2026 | $53.66 | $53.74 | $53.66 | $53.74 | $53.74 | 1.60K |
| July 17, 2026 | $53.59 | $53.63 | $53.59 | $53.59 | $53.59 | 130.00 |
| July 17, 2026 | $53.52 | $53.55 | $53.52 | $53.55 | $53.55 | 683.00 |
| July 17, 2026 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 7.00 |
| July 17, 2026 | $53.62 | $53.62 | $53.57 | $53.58 | $53.58 | 64.72 |
| July 17, 2026 | $53.59 | $53.60 | $53.57 | $53.57 | $53.57 | 62.00 |
| July 17, 2026 | $53.57 | $53.57 | $53.57 | $53.57 | $53.57 | 513.00 |
| July 17, 2026 | $53.55 | $53.57 | $53.52 | $53.57 | $53.57 | 340.00 |
| July 17, 2026 | $53.61 | $53.61 | $53.61 | $53.61 | $53.61 | 164.00 |
| July 17, 2026 | $53.59 | $53.61 | $53.59 | $53.61 | $53.61 | 1.42K |
| July 17, 2026 | $53.63 | $53.63 | $53.60 | $53.60 | $53.60 | 15.00 |
| July 17, 2026 | $53.64 | $53.64 | $53.56 | $53.56 | $53.56 | 1.19K |
| July 17, 2026 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 676.00 |
| July 17, 2026 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 334.00 |
| July 17, 2026 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 7.00 |
| July 17, 2026 | $53.47 | $53.58 | $53.42 | $53.58 | $53.58 | 908.00 |
| July 17, 2026 | $53.57 | $53.57 | $53.44 | $53.44 | $53.44 | 4.10K |
| July 17, 2026 | $53.54 | $53.54 | $53.51 | $53.51 | $53.51 | 2.06K |
| July 17, 2026 | $53.46 | $53.54 | $53.46 | $53.54 | $53.54 | 5.37K |
| July 17, 2026 | $53.46 | $53.46 | $53.46 | $53.46 | $53.46 | 102.00 |
| July 17, 2026 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 1.00 |
| July 17, 2026 | $53.46 | $53.46 | $53.46 | $53.46 | $53.46 | 783.00 |
| July 17, 2026 | $53.46 | $53.50 | $53.44 | $53.45 | $53.45 | 93.00 |
| July 17, 2026 | $53.44 | $53.50 | $53.44 | $53.46 | $53.46 | 1.20K |
| July 17, 2026 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 1.62K |
| July 17, 2026 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 284.19 |
| July 17, 2026 | $53.44 | $53.47 | $53.35 | $53.36 | $53.36 | 876.00 |
| July 17, 2026 | $53.36 | $53.36 | $53.35 | $53.35 | $53.35 | 2.12K |
| July 17, 2026 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 228.00 |
| July 17, 2026 | $53.37 | $53.38 | $53.36 | $53.38 | $53.38 | 178.00 |
| July 17, 2026 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 29.00 |
| July 17, 2026 | $53.32 | $53.38 | $53.30 | $53.38 | $53.38 | 2.13K |
| July 17, 2026 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 201.00 |
| July 17, 2026 | $53.38 | $53.38 | $53.33 | $53.33 | $53.33 | 2.97K |
| July 17, 2026 | $53.43 | $53.44 | $53.42 | $53.42 | $53.42 | 2.09K |
| July 17, 2026 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 1.98K |
| July 17, 2026 | $53.41 | $53.41 | $53.40 | $53.40 | $53.40 | 404.00 |
| July 17, 2026 | $53.44 | $53.45 | $53.40 | $53.45 | $53.45 | 137.00 |
| July 17, 2026 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 1.19K |
| July 17, 2026 | $53.39 | $53.39 | $53.38 | $53.38 | $53.38 | 15.00 |
| July 17, 2026 | $53.29 | $53.32 | $53.29 | $53.32 | $53.32 | 1.01K |
| July 17, 2026 | $53.21 | $53.27 | $53.21 | $53.27 | $53.27 | 1.92K |
| July 17, 2026 | $53.24 | $53.24 | $53.18 | $53.22 | $53.22 | 418.81 |
| July 17, 2026 | $53.23 | $53.26 | $53.19 | $53.19 | $53.19 | 217.00 |
| July 17, 2026 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 1.00 |
| July 17, 2026 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 1.18K |
| July 17, 2026 | $53.20 | $53.20 | $53.19 | $53.19 | $53.19 | 1.65K |
| July 17, 2026 | $53.31 | $53.31 | $53.22 | $53.22 | $53.22 | 1.56K |
| July 17, 2026 | $53.31 | $53.33 | $53.31 | $53.33 | $53.33 | 1.91K |
| July 17, 2026 | $53.31 | $53.32 | $53.31 | $53.32 | $53.32 | 305.00 |
| July 17, 2026 | $53.29 | $53.31 | $53.29 | $53.31 | $53.31 | 1.23K |
| July 17, 2026 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 416.00 |
| July 17, 2026 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 606.00 |
| July 17, 2026 | $53.28 | $53.28 | $53.26 | $53.26 | $53.26 | 845.00 |
| July 17, 2026 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 504.00 |
| July 17, 2026 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 207.00 |
| July 17, 2026 | $53.26 | $53.28 | $53.22 | $53.26 | $53.26 | 102.87 |
| July 17, 2026 | $53.26 | $53.32 | $53.26 | $53.26 | $53.26 | 419.00 |
| July 17, 2026 | $53.29 | $53.29 | $53.28 | $53.28 | $53.28 | 941.00 |
| July 17, 2026 | $53.30 | $53.35 | $53.30 | $53.35 | $53.35 | 1.58K |
| July 17, 2026 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 178.00 |
| July 17, 2026 | $53.28 | $53.28 | $53.18 | $53.24 | $53.24 | 87.00 |
| July 17, 2026 | $53.20 | $53.24 | $53.20 | $53.23 | $53.23 | 133.00 |
| July 17, 2026 | $53.28 | $53.28 | $53.26 | $53.26 | $53.26 | 432.41 |
| July 17, 2026 | $53.30 | $53.33 | $53.25 | $53.29 | $53.29 | 254.59 |
| July 17, 2026 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 1.51K |
| July 17, 2026 | $53.29 | $53.29 | $53.29 | $53.29 | $53.29 | 1.30K |
| July 17, 2026 | $53.35 | $53.35 | $53.22 | $53.24 | $53.24 | 417.00 |
| July 17, 2026 | $53.24 | $53.24 | $53.20 | $53.20 | $53.20 | 722.00 |
| July 17, 2026 | $53.35 | $53.35 | $53.24 | $53.32 | $53.32 | 540.00 |
| July 17, 2026 | $53.35 | $53.37 | $53.24 | $53.24 | $53.24 | 158.00 |
| July 17, 2026 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 1.45K |
| July 17, 2026 | $53.34 | $53.52 | $53.24 | $53.24 | $53.24 | 300.00 |
| July 17, 2026 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 784.00 |
| July 17, 2026 | $53.49 | $53.49 | $53.32 | $53.32 | $53.32 | 2.82K |
| July 17, 2026 | $53.57 | $53.59 | $53.53 | $53.54 | $53.54 | 2.75K |
| July 17, 2026 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 1.33K |
| July 17, 2026 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 878.00 |
| July 17, 2026 | $53.67 | $53.67 | $53.57 | $53.57 | $53.57 | 1.31K |
| July 17, 2026 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 547.00 |
| July 17, 2026 | $53.64 | $53.64 | $53.57 | $53.57 | $53.57 | 633.00 |
| July 17, 2026 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 981.00 |