Cboe Global Markets, Inc.
CBOE · CBOE
Market closed$273.41$-4.48 (-1.61%)After hours $271.70 · -0.63%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $273.41 | $273.41 | $273.41 | $273.41 | $273.41 | 939.83K |
| July 17, 2026 | $273.10 | $273.58 | $273.10 | $273.31 | $273.31 | 23.56K |
| July 17, 2026 | $273.15 | $273.41 | $272.95 | $273.28 | $273.28 | 23.65K |
| July 17, 2026 | $272.76 | $273.00 | $272.74 | $272.99 | $272.99 | 35.72K |
| July 17, 2026 | $274.10 | $274.10 | $272.94 | $273.12 | $273.12 | 30.03K |
| July 17, 2026 | $274.37 | $274.53 | $273.89 | $274.10 | $274.10 | 8.16K |
| July 17, 2026 | $274.87 | $274.88 | $274.50 | $274.53 | $274.53 | 7.79K |
| July 17, 2026 | $275.19 | $275.19 | $274.64 | $274.66 | $274.66 | 5.26K |
| July 17, 2026 | $275.86 | $275.86 | $275.19 | $275.20 | $275.20 | 10.61K |
| July 17, 2026 | $275.86 | $275.86 | $275.74 | $275.86 | $275.86 | 4.27K |
| July 17, 2026 | $275.87 | $276.02 | $275.86 | $275.86 | $275.86 | 3.96K |
| July 17, 2026 | $275.52 | $275.71 | $275.52 | $275.62 | $275.62 | 3.41K |
| July 17, 2026 | $275.56 | $275.59 | $275.49 | $275.49 | $275.49 | 418.00 |
| July 17, 2026 | $275.71 | $275.71 | $275.56 | $275.59 | $275.59 | 2.71K |
| July 17, 2026 | $275.72 | $275.72 | $275.46 | $275.68 | $275.68 | 4.66K |
| July 17, 2026 | $275.89 | $275.89 | $275.72 | $275.72 | $275.72 | 4.58K |
| July 17, 2026 | $275.78 | $275.81 | $275.75 | $275.75 | $275.75 | 3.37K |
| July 17, 2026 | $275.64 | $275.70 | $275.64 | $275.70 | $275.70 | 563.00 |
| July 17, 2026 | $275.77 | $275.88 | $275.68 | $275.69 | $275.69 | 3.64K |
| July 17, 2026 | $275.71 | $275.87 | $275.71 | $275.78 | $275.78 | 1.10K |
| July 17, 2026 | $275.92 | $275.92 | $275.75 | $275.75 | $275.75 | 850.00 |
| July 17, 2026 | $275.54 | $275.85 | $275.53 | $275.75 | $275.75 | 9.77K |
| July 17, 2026 | $275.55 | $275.66 | $275.53 | $275.66 | $275.66 | 679.00 |
| July 17, 2026 | $275.55 | $275.55 | $275.54 | $275.54 | $275.54 | 1.41K |
| July 17, 2026 | $275.37 | $275.71 | $275.37 | $275.69 | $275.69 | 6.28K |
| July 17, 2026 | $275.33 | $275.33 | $275.29 | $275.29 | $275.29 | 1.92K |
| July 17, 2026 | $275.11 | $275.38 | $275.04 | $275.38 | $275.38 | 5.32K |
| July 17, 2026 | $274.97 | $275.18 | $274.97 | $275.18 | $275.18 | 1.50K |
| July 17, 2026 | $275.38 | $275.38 | $275.11 | $275.11 | $275.11 | 5.24K |
| July 17, 2026 | $275.32 | $275.37 | $275.28 | $275.33 | $275.33 | 3.17K |
| July 17, 2026 | $275.62 | $275.62 | $275.26 | $275.27 | $275.27 | 2.18K |
| July 17, 2026 | $275.70 | $275.80 | $275.66 | $275.80 | $275.80 | 2.31K |
| July 17, 2026 | $276.02 | $276.02 | $275.80 | $275.80 | $275.80 | 4.28K |
| July 17, 2026 | $275.88 | $276.02 | $275.88 | $276.02 | $276.02 | 1.47K |
| July 17, 2026 | $276.09 | $276.09 | $275.92 | $276.09 | $276.09 | 1.04K |
| July 17, 2026 | $275.91 | $276.09 | $275.91 | $276.09 | $276.09 | 309.00 |
| July 17, 2026 | $276.08 | $276.09 | $276.03 | $276.09 | $276.09 | 1.56K |
| July 17, 2026 | $276.75 | $276.75 | $276.21 | $276.21 | $276.21 | 3.31K |
| July 17, 2026 | $276.40 | $276.74 | $276.40 | $276.53 | $276.53 | 1.27K |
| July 17, 2026 | $276.60 | $276.75 | $276.60 | $276.75 | $276.75 | 370.00 |
| July 17, 2026 | $276.64 | $276.64 | $276.60 | $276.60 | $276.60 | 997.00 |
| July 17, 2026 | $276.64 | $276.64 | $276.64 | $276.64 | $276.64 | 230.00 |
| July 17, 2026 | $277.15 | $277.15 | $276.64 | $276.64 | $276.64 | 3.31K |
| July 17, 2026 | $276.98 | $277.30 | $276.86 | $277.15 | $277.15 | 1.69K |
| July 17, 2026 | $276.67 | $276.91 | $276.67 | $276.91 | $276.91 | 1.78K |
| July 17, 2026 | $276.54 | $276.72 | $276.54 | $276.62 | $276.62 | 1.58K |
| July 17, 2026 | $276.60 | $276.68 | $276.55 | $276.55 | $276.55 | 682.00 |
| July 17, 2026 | $276.49 | $276.54 | $276.40 | $276.54 | $276.54 | 2.56K |
| July 17, 2026 | $276.66 | $276.66 | $276.49 | $276.66 | $276.66 | 535.00 |
| July 17, 2026 | $276.45 | $276.65 | $276.38 | $276.38 | $276.38 | 1.52K |
| July 17, 2026 | $276.42 | $276.73 | $276.42 | $276.42 | $276.42 | 1.01K |
| July 17, 2026 | $276.48 | $276.77 | $276.42 | $276.42 | $276.42 | 1.07K |
| July 17, 2026 | $276.84 | $276.84 | $276.48 | $276.51 | $276.51 | 4.14K |
| July 17, 2026 | $277.00 | $277.03 | $277.00 | $277.00 | $277.00 | 2.17K |
| July 17, 2026 | $276.64 | $277.11 | $276.64 | $277.04 | $277.04 | 4.47K |
| July 17, 2026 | $276.61 | $276.64 | $276.52 | $276.64 | $276.64 | 1.48K |
| July 17, 2026 | $276.65 | $276.71 | $276.49 | $276.51 | $276.51 | 2.71K |
| July 17, 2026 | $277.08 | $277.08 | $276.82 | $276.82 | $276.82 | 965.00 |
| July 17, 2026 | $277.04 | $277.04 | $276.70 | $276.82 | $276.82 | 2.49K |
| July 17, 2026 | $276.63 | $276.83 | $276.63 | $276.73 | $276.73 | 3.44K |
| July 17, 2026 | $276.70 | $276.70 | $276.46 | $276.64 | $276.64 | 11.71K |
| July 17, 2026 | $276.88 | $276.99 | $276.88 | $276.88 | $276.88 | 621.00 |
| July 17, 2026 | $276.88 | $276.88 | $276.88 | $276.88 | $276.88 | 443.00 |
| July 17, 2026 | $276.89 | $276.98 | $276.80 | $276.88 | $276.88 | 944.00 |
| July 17, 2026 | $276.98 | $276.98 | $276.88 | $276.98 | $276.98 | 662.00 |
| July 17, 2026 | $276.77 | $276.96 | $276.77 | $276.96 | $276.96 | 3.35K |
| July 17, 2026 | $276.82 | $276.82 | $276.78 | $276.79 | $276.79 | 115.00 |
| July 17, 2026 | $276.69 | $276.83 | $276.69 | $276.79 | $276.79 | 437.00 |
| July 17, 2026 | $276.59 | $276.69 | $276.59 | $276.69 | $276.69 | 773.00 |
| July 17, 2026 | $276.54 | $276.61 | $276.53 | $276.61 | $276.61 | 401.00 |
| July 17, 2026 | $276.54 | $276.70 | $276.54 | $276.70 | $276.70 | 1.15K |
| July 17, 2026 | $276.74 | $276.74 | $276.65 | $276.65 | $276.65 | 474.00 |
| July 17, 2026 | $276.76 | $276.83 | $276.74 | $276.83 | $276.83 | 417.00 |
| July 17, 2026 | $276.56 | $276.87 | $276.49 | $276.87 | $276.87 | 1.67K |
| July 17, 2026 | $276.51 | $276.61 | $276.29 | $276.29 | $276.29 | 1.02K |
| July 17, 2026 | $276.40 | $276.40 | $276.40 | $276.40 | $276.40 | 859.00 |
| July 17, 2026 | $276.51 | $276.51 | $276.37 | $276.51 | $276.51 | 525.00 |
| July 17, 2026 | $276.51 | $276.51 | $276.51 | $276.51 | $276.51 | 205.00 |
| July 17, 2026 | $276.42 | $276.63 | $276.36 | $276.36 | $276.36 | 842.00 |
| July 17, 2026 | $276.31 | $276.45 | $276.31 | $276.45 | $276.45 | 878.00 |
| July 17, 2026 | $276.35 | $276.38 | $276.17 | $276.38 | $276.38 | 507.00 |
| July 17, 2026 | $276.27 | $276.27 | $276.27 | $276.27 | $276.27 | 211.00 |
| July 17, 2026 | $276.35 | $276.35 | $276.35 | $276.35 | $276.35 | 801.17 |
| July 17, 2026 | $276.46 | $276.46 | $276.35 | $276.35 | $276.35 | 789.69 |
| July 17, 2026 | $276.46 | $276.46 | $276.46 | $276.46 | $276.46 | 187.14 |
| July 17, 2026 | $276.32 | $276.52 | $276.32 | $276.48 | $276.48 | 1.96K |
| July 17, 2026 | $276.32 | $276.45 | $276.32 | $276.45 | $276.45 | 1.13K |
| July 17, 2026 | $276.39 | $276.39 | $276.32 | $276.32 | $276.32 | 152.00 |
| July 17, 2026 | $276.61 | $276.61 | $276.32 | $276.39 | $276.39 | 1.84K |
| July 17, 2026 | $276.46 | $276.63 | $276.46 | $276.63 | $276.63 | 364.00 |
| July 17, 2026 | $276.37 | $276.62 | $276.37 | $276.61 | $276.61 | 2.78K |
| July 17, 2026 | $276.48 | $276.56 | $276.26 | $276.56 | $276.56 | 1.10K |
| July 17, 2026 | $276.54 | $276.59 | $276.38 | $276.48 | $276.48 | 542.00 |
| July 17, 2026 | $276.76 | $276.76 | $276.59 | $276.59 | $276.59 | 2.39K |
| July 17, 2026 | $277.05 | $277.05 | $276.87 | $276.87 | $276.87 | 819.00 |
| July 17, 2026 | $277.01 | $277.03 | $276.88 | $276.88 | $276.88 | 13.00 |
| July 17, 2026 | $277.34 | $277.38 | $276.95 | $277.05 | $277.05 | 2.33K |
| July 17, 2026 | $277.38 | $277.41 | $277.38 | $277.38 | $277.38 | 184.00 |
| July 17, 2026 | $277.31 | $277.39 | $277.31 | $277.38 | $277.38 | 484.00 |
| July 17, 2026 | $277.31 | $277.42 | $277.27 | $277.42 | $277.42 | 2.06K |
| July 17, 2026 | $277.23 | $277.23 | $276.96 | $277.07 | $277.07 | 1.30K |
| July 17, 2026 | $276.97 | $277.23 | $276.97 | $277.23 | $277.23 | 445.00 |
| July 17, 2026 | $277.07 | $277.07 | $276.97 | $276.97 | $276.97 | 504.00 |
| July 17, 2026 | $276.89 | $277.15 | $276.89 | $277.10 | $277.10 | 986.93 |
| July 17, 2026 | $276.95 | $276.97 | $276.78 | $276.97 | $276.97 | 1.19K |
| July 17, 2026 | $276.95 | $276.95 | $276.95 | $276.95 | $276.95 | 548.00 |
| July 17, 2026 | $277.05 | $277.09 | $276.95 | $276.95 | $276.95 | 498.00 |
| July 17, 2026 | $277.11 | $277.11 | $276.90 | $276.92 | $276.92 | 162.00 |
| July 17, 2026 | $276.93 | $276.93 | $276.90 | $276.90 | $276.90 | 177.00 |
| July 17, 2026 | $277.01 | $277.12 | $276.92 | $277.12 | $277.12 | 1.57K |
| July 17, 2026 | $277.01 | $277.02 | $276.90 | $277.02 | $277.02 | 1.26K |
| July 17, 2026 | $276.79 | $276.97 | $276.65 | $276.97 | $276.97 | 1.18K |
| July 17, 2026 | $276.65 | $276.76 | $276.65 | $276.76 | $276.76 | 234.00 |
| July 17, 2026 | $276.78 | $276.78 | $276.62 | $276.62 | $276.62 | 1.44K |
| July 17, 2026 | $276.65 | $276.65 | $276.65 | $276.65 | $276.65 | 300.00 |
| July 17, 2026 | $276.65 | $276.65 | $276.65 | $276.65 | $276.65 | 198.00 |
| July 17, 2026 | $276.41 | $276.80 | $276.41 | $276.66 | $276.66 | 1.76K |
| July 17, 2026 | $276.26 | $276.26 | $276.11 | $276.26 | $276.26 | 652.00 |
| July 17, 2026 | $276.27 | $276.27 | $276.26 | $276.26 | $276.26 | 1.04K |
| July 17, 2026 | $276.27 | $276.27 | $276.25 | $276.25 | $276.25 | 260.00 |
| July 17, 2026 | $276.28 | $276.40 | $276.28 | $276.28 | $276.28 | 887.00 |
| July 17, 2026 | $276.39 | $276.39 | $276.27 | $276.27 | $276.27 | 352.00 |
| July 17, 2026 | $276.03 | $276.27 | $276.03 | $276.27 | $276.27 | 1.74K |
| July 17, 2026 | $275.98 | $276.13 | $275.90 | $275.96 | $275.96 | 1.78K |
| July 17, 2026 | $276.28 | $276.28 | $276.03 | $276.03 | $276.03 | 1.06K |
| July 17, 2026 | $276.20 | $276.28 | $276.10 | $276.28 | $276.28 | — |
| July 17, 2026 | $276.28 | $276.28 | $276.20 | $276.20 | $276.20 | 43.00 |
| July 17, 2026 | $276.32 | $276.44 | $276.15 | $276.28 | $276.28 | 300.00 |
| July 17, 2026 | $276.31 | $276.37 | $276.31 | $276.32 | $276.32 | 555.00 |
| July 17, 2026 | $276.34 | $276.37 | $276.34 | $276.35 | $276.35 | 1.04K |
| July 17, 2026 | $276.37 | $276.41 | $276.34 | $276.34 | $276.34 | 88.00 |
| July 17, 2026 | $276.51 | $276.51 | $276.36 | $276.36 | $276.36 | 532.00 |
| July 17, 2026 | $276.71 | $276.71 | $276.37 | $276.51 | $276.51 | 1.31K |
| July 17, 2026 | $276.98 | $276.98 | $276.79 | $276.79 | $276.79 | 417.00 |
| July 17, 2026 | $276.98 | $276.98 | $276.98 | $276.98 | $276.98 | 188.00 |
| July 17, 2026 | $277.05 | $277.07 | $276.89 | $276.98 | $276.98 | 1.85K |
| July 17, 2026 | $277.05 | $277.05 | $276.90 | $277.05 | $277.05 | — |
| July 17, 2026 | $276.96 | $277.05 | $276.96 | $277.05 | $277.05 | — |
| July 17, 2026 | $277.05 | $277.05 | $277.05 | $277.05 | $277.05 | — |
| July 17, 2026 | $277.05 | $277.05 | $277.05 | $277.05 | $277.05 | 53.00 |
| July 17, 2026 | $277.08 | $277.22 | $277.05 | $277.05 | $277.05 | 775.00 |
| July 17, 2026 | $277.09 | $277.09 | $276.96 | $277.01 | $277.01 | 1.33K |
| July 17, 2026 | $277.16 | $277.16 | $277.00 | $277.09 | $277.09 | 264.00 |
| July 17, 2026 | $277.24 | $277.27 | $277.08 | $277.22 | $277.22 | 561.00 |
| July 17, 2026 | $277.08 | $277.19 | $277.08 | $277.19 | $277.19 | 278.00 |
| July 17, 2026 | $277.08 | $277.08 | $277.08 | $277.08 | $277.08 | 538.00 |
| July 17, 2026 | $277.08 | $277.08 | $277.08 | $277.08 | $277.08 | — |
| July 17, 2026 | $277.17 | $277.20 | $277.17 | $277.19 | $277.19 | 789.00 |
| July 17, 2026 | $277.04 | $277.06 | $277.04 | $277.06 | $277.06 | 363.00 |
| July 17, 2026 | $277.08 | $277.11 | $277.08 | $277.11 | $277.11 | 225.00 |
| July 17, 2026 | $277.17 | $277.17 | $277.08 | $277.08 | $277.08 | 288.00 |
| July 17, 2026 | $277.42 | $277.42 | $276.97 | $277.08 | $277.08 | 2.30K |
| July 17, 2026 | $277.44 | $277.77 | $277.21 | $277.43 | $277.43 | 489.00 |
| July 17, 2026 | $277.41 | $277.44 | $277.41 | $277.43 | $277.43 | 436.00 |
| July 17, 2026 | $277.44 | $277.59 | $277.41 | $277.44 | $277.44 | 456.00 |
| July 17, 2026 | $277.60 | $277.63 | $277.60 | $277.63 | $277.63 | 175.00 |
| July 17, 2026 | $277.33 | $277.50 | $277.33 | $277.50 | $277.50 | 243.00 |
| July 17, 2026 | $277.40 | $277.58 | $277.36 | $277.36 | $277.36 | 303.00 |
| July 17, 2026 | $277.44 | $277.61 | $277.40 | $277.40 | $277.40 | 811.00 |
| July 17, 2026 | $277.14 | $277.37 | $277.14 | $277.31 | $277.31 | 259.00 |
| July 17, 2026 | $276.87 | $277.24 | $276.79 | $276.86 | $276.86 | 2.05K |
| July 17, 2026 | $276.80 | $276.89 | $276.80 | $276.89 | $276.89 | 271.00 |
| July 17, 2026 | $276.89 | $276.89 | $276.78 | $276.78 | $276.78 | 895.00 |
| July 17, 2026 | $276.78 | $276.89 | $276.78 | $276.89 | $276.89 | 133.00 |
| July 17, 2026 | $276.55 | $276.88 | $276.55 | $276.88 | $276.88 | 944.00 |
| July 17, 2026 | $276.61 | $276.61 | $276.55 | $276.61 | $276.61 | 223.00 |
| July 17, 2026 | $276.66 | $276.71 | $276.60 | $276.71 | $276.71 | 3.01K |
| July 17, 2026 | $276.52 | $276.78 | $276.52 | $276.78 | $276.78 | 925.00 |
| July 17, 2026 | $276.61 | $276.70 | $276.30 | $276.52 | $276.52 | 1.03K |
| July 17, 2026 | $276.61 | $276.65 | $276.47 | $276.56 | $276.56 | 6.39K |
| July 17, 2026 | $276.52 | $276.66 | $276.08 | $276.66 | $276.66 | 44.00 |
| July 17, 2026 | $276.43 | $276.43 | $276.43 | $276.43 | $276.43 | 158.00 |
| July 17, 2026 | $276.36 | $276.60 | $276.08 | $276.60 | $276.60 | 1.42K |
| July 17, 2026 | $276.55 | $276.63 | $276.47 | $276.47 | $276.47 | 1.22K |
| July 17, 2026 | $276.83 | $277.01 | $276.72 | $276.72 | $276.72 | 2.12K |
| July 17, 2026 | $276.61 | $276.93 | $276.61 | $276.83 | $276.83 | 353.00 |
| July 17, 2026 | $276.73 | $276.77 | $276.73 | $276.77 | $276.77 | 937.00 |
| July 17, 2026 | $276.73 | $276.73 | $276.63 | $276.73 | $276.73 | 1.01K |
| July 17, 2026 | $276.68 | $276.86 | $276.61 | $276.71 | $276.71 | 1.79K |
| July 17, 2026 | $276.61 | $276.68 | $276.40 | $276.68 | $276.68 | 431.00 |
| July 17, 2026 | $276.21 | $276.47 | $276.21 | $276.47 | $276.47 | 715.00 |
| July 17, 2026 | $276.25 | $276.25 | $276.25 | $276.25 | $276.25 | 141.00 |
| July 17, 2026 | $276.36 | $276.36 | $276.13 | $276.25 | $276.25 | 733.00 |
| July 17, 2026 | $276.69 | $276.69 | $276.41 | $276.41 | $276.41 | 3.19K |
| July 17, 2026 | $276.70 | $276.70 | $276.65 | $276.65 | $276.65 | 1.01K |
| July 17, 2026 | $276.71 | $276.97 | $276.71 | $276.97 | $276.97 | 82.00 |
| July 17, 2026 | $276.67 | $276.97 | $276.67 | $276.97 | $276.97 | 1.26K |
| July 17, 2026 | $276.52 | $276.70 | $276.52 | $276.53 | $276.53 | 1.45K |
| July 17, 2026 | $276.39 | $276.65 | $276.39 | $276.52 | $276.52 | 9.65K |
| July 17, 2026 | $275.92 | $276.39 | $275.92 | $276.39 | $276.39 | 1.09K |
| July 17, 2026 | $275.99 | $276.08 | $275.98 | $275.98 | $275.98 | 645.00 |
| July 17, 2026 | $276.11 | $276.18 | $275.95 | $275.95 | $275.95 | 2.88K |
| July 17, 2026 | $275.82 | $276.08 | $275.82 | $276.08 | $276.08 | 1.59K |
| July 17, 2026 | $275.99 | $276.04 | $275.82 | $276.03 | $276.03 | 518.00 |
| July 17, 2026 | $275.82 | $275.99 | $275.82 | $275.82 | $275.82 | 188.00 |
| July 17, 2026 | $275.80 | $275.80 | $275.71 | $275.71 | $275.71 | 329.00 |
| July 17, 2026 | $275.80 | $275.80 | $275.80 | $275.80 | $275.80 | 401.00 |
| July 17, 2026 | $275.94 | $275.94 | $275.92 | $275.92 | $275.92 | 197.00 |
| July 17, 2026 | $275.67 | $275.97 | $275.67 | $275.97 | $275.97 | 3.83K |
| July 17, 2026 | $275.60 | $275.67 | $275.50 | $275.67 | $275.67 | 850.00 |
| July 17, 2026 | $276.32 | $276.32 | $275.94 | $275.94 | $275.94 | 1.83K |
| July 17, 2026 | $276.43 | $276.57 | $276.34 | $276.34 | $276.34 | 4.86K |
| July 17, 2026 | $276.43 | $276.43 | $276.35 | $276.35 | $276.35 | 2.15K |
| July 17, 2026 | $276.43 | $276.43 | $276.36 | $276.43 | $276.43 | 300.00 |
| July 17, 2026 | $276.48 | $276.53 | $276.35 | $276.35 | $276.35 | 1.89K |
| July 17, 2026 | $276.61 | $276.61 | $276.40 | $276.40 | $276.40 | 209.00 |
| July 17, 2026 | $276.52 | $276.63 | $276.52 | $276.60 | $276.60 | 354.00 |
| July 17, 2026 | $276.63 | $276.63 | $276.38 | $276.62 | $276.62 | 385.00 |
| July 17, 2026 | $276.39 | $276.52 | $276.39 | $276.52 | $276.52 | 960.00 |
| July 17, 2026 | $276.52 | $276.58 | $276.50 | $276.58 | $276.58 | 152.00 |
| July 17, 2026 | $276.77 | $276.81 | $276.52 | $276.52 | $276.52 | 3.29K |
| July 17, 2026 | $276.56 | $276.81 | $276.55 | $276.81 | $276.81 | 748.00 |
| July 17, 2026 | $276.73 | $276.73 | $276.60 | $276.72 | $276.72 | 294.00 |
| July 17, 2026 | $276.58 | $276.60 | $276.53 | $276.53 | $276.53 | 279.00 |
| July 17, 2026 | $276.59 | $276.59 | $276.59 | $276.59 | $276.59 | 334.00 |
| July 17, 2026 | $276.57 | $276.59 | $276.57 | $276.59 | $276.59 | 93.00 |
| July 17, 2026 | $276.62 | $276.62 | $276.57 | $276.57 | $276.57 | 185.00 |
| July 17, 2026 | $276.69 | $276.69 | $276.41 | $276.59 | $276.59 | 7.68K |
| July 17, 2026 | $276.01 | $276.36 | $276.01 | $276.36 | $276.36 | 1.63K |
| July 17, 2026 | $276.18 | $276.41 | $276.04 | $276.04 | $276.04 | 2.22K |
| July 17, 2026 | $276.57 | $276.57 | $276.14 | $276.28 | $276.28 | 297.00 |
| July 17, 2026 | $276.41 | $276.52 | $276.41 | $276.52 | $276.52 | 265.00 |
| July 17, 2026 | $276.70 | $276.70 | $276.24 | $276.40 | $276.40 | 505.00 |
| July 17, 2026 | $276.41 | $276.41 | $276.41 | $276.41 | $276.41 | 153.00 |
| July 17, 2026 | $276.41 | $276.51 | $276.41 | $276.44 | $276.44 | 1.62K |
| July 17, 2026 | $276.65 | $276.65 | $276.33 | $276.44 | $276.44 | 1.32K |
| July 17, 2026 | $276.80 | $276.80 | $276.64 | $276.65 | $276.65 | 742.00 |
| July 17, 2026 | $276.74 | $276.80 | $276.74 | $276.80 | $276.80 | 439.00 |
| July 17, 2026 | $276.79 | $276.79 | $276.63 | $276.63 | $276.63 | 984.00 |
| July 17, 2026 | $276.56 | $276.72 | $276.45 | $276.72 | $276.72 | 1.52K |
| July 17, 2026 | $276.34 | $276.64 | $276.34 | $276.45 | $276.45 | 875.00 |
| July 17, 2026 | $276.40 | $276.67 | $276.34 | $276.34 | $276.34 | 3.48K |
| July 17, 2026 | $276.21 | $276.40 | $276.21 | $276.40 | $276.40 | 355.00 |
| July 17, 2026 | $276.41 | $276.41 | $276.40 | $276.40 | $276.40 | 51.00 |
| July 17, 2026 | $276.41 | $276.41 | $276.41 | $276.41 | $276.41 | 72.00 |
| July 17, 2026 | $276.76 | $276.76 | $276.50 | $276.50 | $276.50 | 2.29K |
| July 17, 2026 | $276.96 | $276.96 | $276.91 | $276.91 | $276.91 | 1.02K |
| July 17, 2026 | $276.74 | $276.89 | $276.74 | $276.83 | $276.83 | 238.00 |
| July 17, 2026 | $276.83 | $276.87 | $276.64 | $276.84 | $276.84 | 3.67K |
| July 17, 2026 | $276.87 | $276.98 | $276.87 | $276.98 | $276.98 | 106.00 |
| July 17, 2026 | $276.66 | $276.79 | $276.66 | $276.79 | $276.79 | 1.54K |
| July 17, 2026 | $276.38 | $276.52 | $276.38 | $276.52 | $276.52 | 493.00 |
| July 17, 2026 | $275.85 | $276.39 | $275.82 | $276.10 | $276.10 | 13.46K |
| July 17, 2026 | $275.70 | $275.70 | $275.70 | $275.70 | $275.70 | 46.00 |
| July 17, 2026 | $275.80 | $275.85 | $275.54 | $275.56 | $275.56 | 3.37K |
| July 17, 2026 | $275.56 | $275.56 | $275.56 | $275.56 | $275.56 | 1.08K |
| July 17, 2026 | $275.58 | $275.58 | $275.56 | $275.58 | $275.58 | 386.00 |
| July 17, 2026 | $275.56 | $275.56 | $275.56 | $275.56 | $275.56 | 126.00 |
| July 17, 2026 | $275.48 | $275.60 | $275.48 | $275.60 | $275.60 | 520.00 |
| July 17, 2026 | $275.27 | $275.48 | $275.27 | $275.48 | $275.48 | 917.00 |
| July 17, 2026 | $275.62 | $275.62 | $275.62 | $275.62 | $275.62 | 613.00 |
| July 17, 2026 | $276.03 | $276.03 | $275.98 | $275.98 | $275.98 | 38.00 |
| July 17, 2026 | $275.80 | $276.08 | $275.78 | $276.08 | $276.08 | 3.18K |
| July 17, 2026 | $275.91 | $275.91 | $275.88 | $275.88 | $275.88 | 5.63K |
| July 17, 2026 | $276.34 | $276.35 | $276.08 | $276.08 | $276.08 | 621.00 |
| July 17, 2026 | $276.01 | $276.27 | $276.01 | $276.08 | $276.08 | 476.00 |
| July 17, 2026 | $276.04 | $276.04 | $276.01 | $276.01 | $276.01 | 716.00 |
| July 17, 2026 | $276.29 | $276.29 | $276.29 | $276.29 | $276.29 | 163.00 |
| July 17, 2026 | $276.01 | $276.01 | $276.01 | $276.01 | $276.01 | 315.00 |
| July 17, 2026 | $276.00 | $276.00 | $276.00 | $276.00 | $276.00 | 319.00 |
| July 17, 2026 | $275.97 | $276.21 | $275.83 | $276.21 | $276.21 | 3.03K |
| July 17, 2026 | $276.15 | $276.18 | $275.86 | $275.86 | $275.86 | 6.55K |
| July 17, 2026 | $276.33 | $276.33 | $276.21 | $276.21 | $276.21 | 451.00 |
| July 17, 2026 | $276.70 | $276.70 | $276.20 | $276.20 | $276.20 | 3.78K |
| July 17, 2026 | $276.70 | $276.75 | $276.70 | $276.70 | $276.70 | 925.00 |
| July 17, 2026 | $276.70 | $276.70 | $276.67 | $276.70 | $276.70 | 1.93K |
| July 17, 2026 | $276.91 | $277.01 | $276.90 | $277.01 | $277.01 | 950.00 |
| July 17, 2026 | $276.70 | $276.91 | $276.70 | $276.71 | $276.71 | 674.00 |
| July 17, 2026 | $276.40 | $276.70 | $276.40 | $276.70 | $276.70 | 384.00 |
| July 17, 2026 | $276.58 | $276.84 | $276.40 | $276.45 | $276.45 | 1.27K |
| July 17, 2026 | $276.56 | $276.70 | $276.48 | $276.48 | $276.48 | 49.00 |
| July 17, 2026 | $276.69 | $276.69 | $276.69 | $276.69 | $276.69 | 2.52K |
| July 17, 2026 | $276.32 | $277.42 | $276.24 | $276.83 | $276.83 | 3.48K |
| July 17, 2026 | $276.02 | $276.17 | $276.02 | $276.17 | $276.17 | 694.00 |
| July 17, 2026 | $276.00 | $276.01 | $276.00 | $276.00 | $276.00 | 692.00 |
| July 17, 2026 | $275.82 | $276.13 | $275.82 | $276.13 | $276.13 | 1.16K |
| July 17, 2026 | $275.79 | $275.82 | $275.79 | $275.82 | $275.82 | 468.00 |
| July 17, 2026 | $275.59 | $275.59 | $275.59 | $275.59 | $275.59 | 814.00 |
| July 17, 2026 | $275.18 | $275.60 | $275.14 | $275.60 | $275.60 | 1.85K |
| July 17, 2026 | $275.42 | $275.42 | $275.18 | $275.18 | $275.18 | 1.50K |
| July 17, 2026 | $274.99 | $275.57 | $274.99 | $275.57 | $275.57 | 1.16K |
| July 17, 2026 | $274.86 | $274.86 | $274.86 | $274.86 | $274.86 | 995.00 |
| July 17, 2026 | $274.78 | $275.11 | $274.78 | $274.91 | $274.91 | 2.28K |
| July 17, 2026 | $274.68 | $274.90 | $274.65 | $274.90 | $274.90 | 6.97K |
| July 17, 2026 | $275.18 | $275.18 | $274.64 | $274.64 | $274.64 | 5.49K |
| July 17, 2026 | $276.04 | $276.04 | $275.45 | $275.45 | $275.45 | 1.91K |
| July 17, 2026 | $276.37 | $276.42 | $276.19 | $276.19 | $276.19 | 893.00 |
| July 17, 2026 | $276.64 | $276.79 | $276.37 | $276.43 | $276.43 | 1.69K |
| July 17, 2026 | $276.81 | $276.81 | $276.60 | $276.60 | $276.60 | 1.72K |
| July 17, 2026 | $276.92 | $277.15 | $276.92 | $277.15 | $277.15 | 1.28K |
| July 17, 2026 | $277.00 | $277.00 | $277.00 | $277.00 | $277.00 | 437.00 |
| July 17, 2026 | $277.05 | $277.05 | $277.05 | $277.05 | $277.05 | 173.00 |
| July 17, 2026 | $277.21 | $277.21 | $277.05 | $277.05 | $277.05 | 565.00 |
| July 17, 2026 | $277.26 | $277.26 | $277.04 | $277.11 | $277.11 | 233.00 |
| July 17, 2026 | $277.19 | $277.22 | $277.17 | $277.17 | $277.17 | 645.00 |
| July 17, 2026 | $277.40 | $277.40 | $276.94 | $277.08 | $277.08 | 986.00 |
| July 17, 2026 | $277.44 | $277.44 | $277.44 | $277.44 | $277.44 | 1.08K |
| July 17, 2026 | $277.44 | $277.44 | $277.13 | $277.13 | $277.13 | 330.00 |
| July 17, 2026 | $276.81 | $276.81 | $276.81 | $276.81 | $276.81 | 458.00 |
| July 17, 2026 | $277.14 | $277.14 | $277.13 | $277.13 | $277.13 | 167.00 |