|
Closing price on 7/17/2026
|
|
| Open |
74.90 |
| High |
75.00 |
| Low |
73.70 |
| Volume |
59,100 |
| Split-adjusted Price |
74.00 |
|
|
F88 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2026
|
-0.90 / -1.20%
|
74.90
|
75.00
|
73.70
|
74.00
|
74.50
|
74.00
|
59,100
|
|
|
7/16/2026
|
+0.20 / +0.27%
|
74.50
|
75.50
|
74.50
|
74.90
|
74.90
|
74.90
|
61,600
|
|
|
7/15/2026
|
-0.20 / -0.27%
|
75.90
|
75.90
|
74.50
|
74.70
|
74.70
|
74.70
|
54,600
|
|
|
7/14/2026
|
-0.80 / -1.04%
|
75.00
|
76.20
|
73.30
|
75.90
|
74.90
|
75.90
|
90,600
|
|
|
7/13/2026
|
-0.80 / -1.03%
|
77.60
|
77.60
|
75.50
|
76.90
|
76.70
|
76.90
|
70,000
|
|
|
7/10/2026
|
+0.30 / +0.39%
|
78.00
|
78.50
|
77.00
|
77.60
|
77.70
|
77.60
|
66,000
|
|
|
7/9/2026
|
+0.60 / +0.78%
|
79.00
|
79.00
|
76.50
|
77.90
|
77.30
|
77.90
|
67,400
|
|
|
7/8/2026
|
+0.10 / +0.13%
|
78.00
|
78.30
|
76.20
|
78.10
|
77.30
|
78.10
|
123,100
|
|
|
7/7/2026
|
-0.80 / -1.02%
|
78.70
|
78.70
|
77.20
|
78.00
|
78.00
|
78.00
|
50,900
|
|
|
7/6/2026
|
0.00 / 0.00%
|
79.00
|
80.00
|
77.70
|
78.70
|
78.80
|
78.70
|
138,700
|
|
|
7/3/2026
|
0.00 / 0.00%
|
79.00
|
79.50
|
78.00
|
79.00
|
78.70
|
79.00
|
181,600
|
|
|
7/2/2026
|
0.00 / 0.00%
|
80.10
|
80.80
|
78.00
|
79.50
|
79.00
|
79.50
|
122,200
|
|
|
7/1/2026
|
+2.50 / +3.21%
|
77.90
|
82.00
|
77.30
|
80.30
|
79.50
|
80.30
|
255,900
|
|
|
6/30/2026
|
+0.20 / +0.26%
|
77.50
|
78.60
|
77.30
|
77.90
|
77.80
|
77.90
|
114,800
|
|
|
6/29/2026
|
+1.00 / +1.29%
|
77.20
|
79.20
|
77.10
|
78.30
|
77.70
|
78.30
|
155,600
|
|
|
6/26/2026
|
-0.50 / -0.64%
|
77.20
|
77.60
|
77.00
|
77.20
|
77.27
|
77.20
|
90,300
|
|
|
6/25/2026
|
+0.10 / +0.13%
|
78.40
|
78.60
|
77.10
|
78.50
|
77.70
|
78.50
|
161,200
|
|
|
6/24/2026
|
0.00 / 0.00%
|
77.90
|
80.00
|
77.20
|
79.30
|
78.40
|
79.30
|
325,000
|
|
|
6/23/2026
|
-1.80 / -2.25%
|
80.00
|
80.10
|
78.10
|
78.10
|
79.27
|
78.10
|
203,300
|
|
|
6/22/2026
|
+1.80 / +2.30%
|
79.30
|
80.90
|
79.00
|
80.20
|
79.90
|
80.20
|
281,300
|
|
|
6/19/2026
|
+1.50 / +1.93%
|
77.80
|
79.30
|
77.20
|
79.30
|
78.40
|
79.30
|
198,800
|
|
|
6/18/2026
|
-1.10 / -1.40%
|
78.30
|
78.50
|
77.00
|
77.50
|
77.80
|
77.50
|
144,000
|
|
|
6/17/2026
|
-2.50 / -3.09%
|
79.80
|
80.00
|
77.80
|
78.30
|
78.60
|
78.30
|
207,800
|
|
|
6/16/2026
|
-1.50 / -1.84%
|
84.00
|
84.00
|
80.00
|
80.20
|
80.80
|
80.20
|
155,800
|
|
|
6/15/2026
|
+3.30 / +4.15%
|
82.40
|
83.00
|
80.40
|
82.90
|
81.70
|
82.90
|
147,100
|
|
|
6/12/2026
|
+1.20 / +1.48%
|
80.50
|
82.50
|
77.80
|
82.20
|
79.60
|
82.20
|
241,300
|
|
|
6/11/2026
|
-2.10 / -2.56%
|
82.50
|
82.50
|
79.80
|
79.90
|
81.00
|
79.90
|
149,900
|
|
|
6/10/2026
|
+0.10 / +0.12%
|
82.40
|
84.00
|
80.80
|
82.50
|
82.00
|
82.50
|
187,100
|
|
|
6/9/2026
|
-4.20 / -4.87%
|
95.00
|
95.00
|
81.50
|
82.00
|
82.40
|
82.00
|
219,400
|
|
|
6/8/2026
|
+3.00 / +3.72%
|
87.00
|
92.80
|
82.60
|
83.70
|
86.20
|
83.70
|
527,000
|
|
|