Globe Life Inc.
GL · NYSE
Market closed$184.76$0.200000 (+0.11%)After hours $184.75 · -0.01%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $184.79 | $184.79 | $184.79 | $184.79 | $184.79 | 364.00 |
| July 17, 2026 | $184.79 | $184.79 | $184.79 | $184.79 | $184.79 | 534.00 |
| July 17, 2026 | $186.75 | $186.75 | $186.75 | $186.75 | $186.75 | 561.00 |
| July 17, 2026 | $190.95 | $190.95 | $190.95 | $190.95 | $190.95 | 371.00 |
| July 17, 2026 | $184.76 | $184.76 | $184.76 | $184.76 | $184.76 | 365.00 |
| July 17, 2026 | $184.76 | $184.76 | $184.76 | $184.76 | $184.76 | 151.00 |
| July 17, 2026 | $184.76 | $184.76 | $184.76 | $184.76 | $184.76 | 320.00 |
| July 17, 2026 | $184.76 | $184.76 | $184.76 | $184.76 | $184.76 | 2.39K |
| July 17, 2026 | $184.76 | $184.76 | $184.76 | $184.76 | $184.76 | 146.51K |
| July 17, 2026 | $184.85 | $184.91 | $184.75 | $184.75 | $184.75 | 14.19K |
| July 17, 2026 | $185.08 | $185.10 | $184.92 | $184.92 | $184.92 | 12.59K |
| July 17, 2026 | $185.11 | $185.12 | $185.07 | $185.07 | $185.07 | 2.35K |
| July 17, 2026 | $184.98 | $185.10 | $184.98 | $185.10 | $185.10 | 4.17K |
| July 17, 2026 | $184.93 | $185.00 | $184.83 | $184.98 | $184.98 | 7.89K |
| July 17, 2026 | $184.89 | $184.89 | $184.85 | $184.88 | $184.88 | 2.36K |
| July 17, 2026 | $184.93 | $184.93 | $184.84 | $184.84 | $184.84 | 2.65K |
| July 17, 2026 | $184.94 | $185.01 | $184.94 | $185.01 | $185.01 | 2.32K |
| July 17, 2026 | $185.01 | $185.01 | $185.01 | $185.01 | $185.01 | 1.19K |
| July 17, 2026 | $185.02 | $185.03 | $184.95 | $184.95 | $184.95 | 4.12K |
| July 17, 2026 | $184.92 | $184.92 | $184.91 | $184.91 | $184.91 | 2.13K |
| July 17, 2026 | $184.91 | $184.99 | $184.91 | $184.99 | $184.99 | 340.00 |
| July 17, 2026 | $185.00 | $185.00 | $184.90 | $184.90 | $184.90 | 2.58K |
| July 17, 2026 | $185.10 | $185.10 | $185.02 | $185.02 | $185.02 | 638.00 |
| July 17, 2026 | $185.00 | $185.10 | $185.00 | $185.06 | $185.06 | 3.34K |
| July 17, 2026 | $184.91 | $184.99 | $184.91 | $184.96 | $184.96 | 1.20K |
| July 17, 2026 | $184.89 | $184.93 | $184.89 | $184.91 | $184.91 | 1.35K |
| July 17, 2026 | $184.84 | $184.92 | $184.84 | $184.89 | $184.89 | 2.54K |
| July 17, 2026 | $184.82 | $184.87 | $184.80 | $184.84 | $184.84 | 1.25K |
| July 17, 2026 | $184.77 | $184.87 | $184.77 | $184.86 | $184.86 | 1.28K |
| July 17, 2026 | $184.74 | $184.82 | $184.74 | $184.77 | $184.77 | 2.67K |
| July 17, 2026 | $184.75 | $184.89 | $184.75 | $184.84 | $184.84 | 1.04K |
| July 17, 2026 | $184.89 | $184.89 | $184.89 | $184.89 | $184.89 | 548.00 |
| July 17, 2026 | $184.84 | $184.84 | $184.79 | $184.79 | $184.79 | 1.49K |
| July 17, 2026 | $184.81 | $184.84 | $184.80 | $184.80 | $184.80 | 2.87K |
| July 17, 2026 | $184.80 | $184.80 | $184.75 | $184.75 | $184.75 | 419.00 |
| July 17, 2026 | $184.74 | $184.80 | $184.74 | $184.80 | $184.80 | 311.00 |
| July 17, 2026 | $184.70 | $184.79 | $184.70 | $184.79 | $184.79 | 1.40K |
| July 17, 2026 | $184.78 | $184.78 | $184.70 | $184.70 | $184.70 | 3.47K |
| July 17, 2026 | $184.90 | $184.90 | $184.83 | $184.83 | $184.83 | 3.52K |
| July 17, 2026 | $184.95 | $184.95 | $184.92 | $184.95 | $184.95 | 564.00 |
| July 17, 2026 | $184.95 | $184.95 | $184.92 | $184.94 | $184.94 | 1.48K |
| July 17, 2026 | $184.92 | $184.94 | $184.84 | $184.84 | $184.84 | 473.00 |
| July 17, 2026 | $184.84 | $184.92 | $184.84 | $184.92 | $184.92 | 1.68K |
| July 17, 2026 | $184.84 | $184.84 | $184.84 | $184.84 | $184.84 | 1.48K |
| July 17, 2026 | $184.84 | $184.84 | $184.84 | $184.84 | $184.84 | 325.00 |
| July 17, 2026 | $184.90 | $184.90 | $184.77 | $184.77 | $184.77 | 281.00 |
| July 17, 2026 | $184.84 | $184.84 | $184.76 | $184.76 | $184.76 | 363.00 |
| July 17, 2026 | $184.84 | $184.84 | $184.84 | $184.84 | $184.84 | 209.00 |
| July 17, 2026 | $184.87 | $184.87 | $184.80 | $184.80 | $184.80 | 156.00 |
| July 17, 2026 | $184.88 | $185.00 | $184.82 | $184.87 | $184.87 | 1.48K |
| July 17, 2026 | $185.01 | $185.07 | $184.93 | $184.98 | $184.98 | 2.07K |
| July 17, 2026 | $185.02 | $185.07 | $185.02 | $185.04 | $185.04 | 704.00 |
| July 17, 2026 | $184.91 | $184.91 | $184.91 | $184.91 | $184.91 | 145.00 |
| July 17, 2026 | $184.91 | $185.01 | $184.86 | $184.86 | $184.86 | 1.18K |
| July 17, 2026 | $184.99 | $185.04 | $184.96 | $184.96 | $184.96 | 1.87K |
| July 17, 2026 | $184.98 | $185.00 | $184.98 | $184.99 | $184.99 | 350.00 |
| July 17, 2026 | $184.89 | $184.99 | $184.89 | $184.98 | $184.98 | 952.00 |
| July 17, 2026 | $184.68 | $184.90 | $184.68 | $184.85 | $184.85 | 2.54K |
| July 17, 2026 | $184.68 | $184.75 | $184.68 | $184.68 | $184.68 | 1.47K |
| July 17, 2026 | $184.69 | $184.75 | $184.69 | $184.75 | $184.75 | 586.00 |
| July 17, 2026 | $184.76 | $184.76 | $184.69 | $184.69 | $184.69 | 2.67K |
| July 17, 2026 | $184.69 | $184.78 | $184.69 | $184.76 | $184.76 | 1.82K |
| July 17, 2026 | $184.78 | $184.78 | $184.75 | $184.78 | $184.78 | 1.31K |
| July 17, 2026 | $184.85 | $184.85 | $184.77 | $184.78 | $184.78 | 888.00 |
| July 17, 2026 | $184.89 | $184.89 | $184.85 | $184.85 | $184.85 | 671.00 |
| July 17, 2026 | $185.01 | $185.01 | $184.93 | $184.93 | $184.93 | 1.76K |
| July 17, 2026 | $185.01 | $185.01 | $184.99 | $184.99 | $184.99 | — |
| July 17, 2026 | $185.01 | $185.01 | $185.01 | $185.01 | $185.01 | 273.00 |
| July 17, 2026 | $184.97 | $185.02 | $184.97 | $185.01 | $185.01 | 1.04K |
| July 17, 2026 | $185.00 | $185.03 | $185.00 | $185.01 | $185.01 | 1.69K |
| July 17, 2026 | $184.95 | $184.95 | $184.95 | $184.95 | $184.95 | 294.35 |
| July 17, 2026 | $184.97 | $184.97 | $184.96 | $184.97 | $184.97 | 6.00 |
| July 17, 2026 | $184.97 | $184.98 | $184.97 | $184.98 | $184.98 | 503.00 |
| July 17, 2026 | $184.93 | $184.97 | $184.92 | $184.97 | $184.97 | 1.25K |
| July 17, 2026 | $185.01 | $185.01 | $184.96 | $184.96 | $184.96 | 511.00 |
| July 17, 2026 | $185.08 | $185.08 | $185.04 | $185.04 | $185.04 | 330.00 |
| July 17, 2026 | $185.05 | $185.05 | $185.05 | $185.05 | $185.05 | 501.00 |
| July 17, 2026 | $184.91 | $185.05 | $184.91 | $185.04 | $185.04 | 3.78K |
| July 17, 2026 | $184.91 | $184.91 | $184.91 | $184.91 | $184.91 | 399.34 |
| July 17, 2026 | $184.94 | $184.94 | $184.91 | $184.91 | $184.91 | 130.00 |
| July 17, 2026 | $184.95 | $185.01 | $184.93 | $185.01 | $185.01 | 115.00 |
| July 17, 2026 | $184.91 | $184.91 | $184.91 | $184.91 | $184.91 | 531.00 |
| July 17, 2026 | $184.80 | $184.91 | $184.80 | $184.91 | $184.91 | 129.00 |
| July 17, 2026 | $184.88 | $184.88 | $184.84 | $184.84 | $184.84 | 513.00 |
| July 17, 2026 | $184.95 | $184.95 | $184.84 | $184.84 | $184.84 | 324.00 |
| July 17, 2026 | $185.03 | $185.03 | $184.84 | $184.84 | $184.84 | 930.00 |
| July 17, 2026 | $185.03 | $185.03 | $185.03 | $185.03 | $185.03 | 235.00 |
| July 17, 2026 | $185.03 | $185.04 | $185.03 | $185.03 | $185.03 | 1.24K |
| July 17, 2026 | $184.92 | $184.99 | $184.92 | $184.99 | $184.99 | 137.00 |
| July 17, 2026 | $184.93 | $184.93 | $184.90 | $184.92 | $184.92 | 1.58K |
| July 17, 2026 | $185.02 | $185.02 | $184.99 | $184.99 | $184.99 | 1.20K |
| July 17, 2026 | $185.01 | $185.01 | $184.97 | $185.00 | $185.00 | 652.00 |
| July 17, 2026 | $185.10 | $185.10 | $185.02 | $185.02 | $185.02 | 378.00 |
| July 17, 2026 | $185.02 | $185.10 | $185.02 | $185.10 | $185.10 | 178.00 |
| July 17, 2026 | $185.03 | $185.05 | $185.01 | $185.02 | $185.02 | 3.42K |
| July 17, 2026 | $184.80 | $184.80 | $184.80 | $184.80 | $184.80 | 207.00 |
| July 17, 2026 | $184.80 | $184.81 | $184.80 | $184.81 | $184.81 | 125.00 |
| July 17, 2026 | $184.83 | $184.88 | $184.80 | $184.80 | $184.80 | 1.31K |
| July 17, 2026 | $184.69 | $184.70 | $184.65 | $184.70 | $184.70 | 2.73K |
| July 17, 2026 | $184.79 | $184.79 | $184.77 | $184.77 | $184.77 | 367.00 |
| July 17, 2026 | $184.80 | $184.80 | $184.79 | $184.79 | $184.79 | 2.00 |
| July 17, 2026 | $184.73 | $184.79 | $184.73 | $184.79 | $184.79 | 3.48K |
| July 17, 2026 | $184.78 | $184.83 | $184.78 | $184.83 | $184.83 | 459.00 |
| July 17, 2026 | $184.77 | $184.77 | $184.77 | $184.77 | $184.77 | — |
| July 17, 2026 | $184.79 | $184.79 | $184.77 | $184.77 | $184.77 | 308.00 |
| July 17, 2026 | $184.79 | $184.79 | $184.79 | $184.79 | $184.79 | 163.00 |
| July 17, 2026 | $184.77 | $184.79 | $184.77 | $184.79 | $184.79 | 174.00 |
| July 17, 2026 | $184.69 | $184.76 | $184.69 | $184.75 | $184.75 | 1.59K |
| July 17, 2026 | $184.68 | $184.68 | $184.63 | $184.63 | $184.63 | 817.00 |
| July 17, 2026 | $184.68 | $184.74 | $184.68 | $184.74 | $184.74 | 224.00 |
| July 17, 2026 | $184.61 | $184.74 | $184.61 | $184.61 | $184.61 | 566.00 |
| July 17, 2026 | $184.66 | $184.66 | $184.61 | $184.61 | $184.61 | 321.00 |
| July 17, 2026 | $184.61 | $184.61 | $184.61 | $184.61 | $184.61 | 45.00 |
| July 17, 2026 | $184.65 | $184.65 | $184.61 | $184.61 | $184.61 | 106.00 |
| July 17, 2026 | $184.57 | $184.63 | $184.57 | $184.61 | $184.61 | 540.00 |
| July 17, 2026 | $184.57 | $184.57 | $184.57 | $184.57 | $184.57 | 133.00 |
| July 17, 2026 | $184.59 | $184.59 | $184.59 | $184.59 | $184.59 | 508.00 |
| July 17, 2026 | $184.61 | $184.61 | $184.61 | $184.61 | $184.61 | 63.00 |
| July 17, 2026 | $184.61 | $184.61 | $184.61 | $184.61 | $184.61 | 199.05 |
| July 17, 2026 | $184.58 | $184.58 | $184.58 | $184.58 | $184.58 | 997.00 |
| July 17, 2026 | $184.58 | $184.71 | $184.58 | $184.62 | $184.62 | 15.90K |
| July 17, 2026 | $184.62 | $184.62 | $184.47 | $184.58 | $184.58 | 229.95 |
| July 17, 2026 | $184.55 | $184.58 | $184.55 | $184.55 | $184.55 | 119.00 |
| July 17, 2026 | $184.70 | $184.70 | $184.55 | $184.55 | $184.55 | 125.00 |
| July 17, 2026 | $184.55 | $184.55 | $184.55 | $184.55 | $184.55 | 113.00 |
| July 17, 2026 | $184.63 | $184.63 | $184.55 | $184.55 | $184.55 | 159.00 |
| July 17, 2026 | $184.70 | $184.70 | $184.63 | $184.63 | $184.63 | 5.61K |
| July 17, 2026 | $184.45 | $184.61 | $184.45 | $184.61 | $184.61 | 3.17K |
| July 17, 2026 | $184.55 | $184.55 | $184.50 | $184.55 | $184.55 | 11.00 |
| July 17, 2026 | $184.55 | $184.55 | $184.55 | $184.55 | $184.55 | 169.00 |
| July 17, 2026 | $184.60 | $184.60 | $184.55 | $184.55 | $184.55 | 411.14 |
| July 17, 2026 | $184.65 | $184.73 | $184.52 | $184.60 | $184.60 | 422.86 |
| July 17, 2026 | $184.61 | $184.73 | $184.61 | $184.73 | $184.73 | 100.00 |
| July 17, 2026 | $184.71 | $184.73 | $184.71 | $184.73 | $184.73 | 785.00 |
| July 17, 2026 | $184.85 | $184.85 | $184.80 | $184.80 | $184.80 | — |
| July 17, 2026 | $184.97 | $184.97 | $184.85 | $184.85 | $184.85 | 926.00 |
| July 17, 2026 | $184.91 | $184.91 | $184.91 | $184.91 | $184.91 | — |
| July 17, 2026 | $184.98 | $184.98 | $184.98 | $184.98 | $184.98 | 454.00 |
| July 17, 2026 | $185.05 | $185.05 | $184.93 | $184.93 | $184.93 | 829.00 |
| July 17, 2026 | $185.05 | $185.05 | $185.05 | $185.05 | $185.05 | 141.00 |
| July 17, 2026 | $185.05 | $185.05 | $185.05 | $185.05 | $185.05 | 326.00 |
| July 17, 2026 | $185.04 | $185.05 | $185.03 | $185.05 | $185.05 | 1.04K |
| July 17, 2026 | $185.01 | $185.13 | $185.00 | $185.04 | $185.04 | 926.00 |
| July 17, 2026 | $185.01 | $185.04 | $185.01 | $185.02 | $185.02 | 79.00 |
| July 17, 2026 | $184.93 | $185.02 | $184.93 | $185.01 | $185.01 | 132.00 |
| July 17, 2026 | $185.02 | $185.02 | $185.02 | $185.02 | $185.02 | 11.00 |
| July 17, 2026 | $185.02 | $185.02 | $185.02 | $185.02 | $185.02 | 72.00 |
| July 17, 2026 | $184.92 | $185.02 | $184.92 | $184.97 | $184.97 | 136.87 |
| July 17, 2026 | $184.94 | $184.94 | $184.94 | $184.94 | $184.94 | 1.51K |
| July 17, 2026 | $184.98 | $185.15 | $184.98 | $184.98 | $184.98 | 473.00 |
| July 17, 2026 | $184.98 | $185.10 | $184.98 | $184.98 | $184.98 | 245.00 |
| July 17, 2026 | $185.10 | $185.10 | $185.10 | $185.10 | $185.10 | 6.00 |
| July 17, 2026 | $185.03 | $185.07 | $185.03 | $185.04 | $185.04 | 1.16K |
| July 17, 2026 | $184.93 | $185.05 | $184.93 | $185.05 | $185.05 | 863.23 |
| July 17, 2026 | $184.95 | $184.95 | $184.95 | $184.95 | $184.95 | 496.77 |
| July 17, 2026 | $184.94 | $184.96 | $184.94 | $184.96 | $184.96 | 1.18K |
| July 17, 2026 | $184.80 | $184.90 | $184.80 | $184.90 | $184.90 | 1.43K |
| July 17, 2026 | $184.83 | $184.83 | $184.78 | $184.78 | $184.78 | 322.00 |
| July 17, 2026 | $184.92 | $184.92 | $184.80 | $184.80 | $184.80 | 1.65K |
| July 17, 2026 | $184.79 | $184.91 | $184.79 | $184.91 | $184.91 | 1.29K |
| July 17, 2026 | $184.79 | $184.79 | $184.79 | $184.79 | $184.79 | 108.00 |
| July 17, 2026 | $184.85 | $184.87 | $184.84 | $184.87 | $184.87 | 343.00 |
| July 17, 2026 | $184.84 | $184.85 | $184.83 | $184.85 | $184.85 | 151.00 |
| July 17, 2026 | $184.74 | $184.84 | $184.74 | $184.84 | $184.84 | 48.99 |
| July 17, 2026 | $184.75 | $184.75 | $184.67 | $184.75 | $184.75 | 141.01 |
| July 17, 2026 | $184.72 | $184.85 | $184.67 | $184.67 | $184.67 | 851.00 |
| July 17, 2026 | $184.54 | $184.69 | $184.54 | $184.69 | $184.69 | 43.00 |
| July 17, 2026 | $184.54 | $184.61 | $184.54 | $184.61 | $184.61 | 2.13K |
| July 17, 2026 | $184.56 | $184.66 | $184.48 | $184.48 | $184.48 | 4.02K |
| July 17, 2026 | $184.54 | $184.55 | $184.54 | $184.54 | $184.54 | 473.85 |
| July 17, 2026 | $184.54 | $184.54 | $184.45 | $184.45 | $184.45 | 694.00 |
| July 17, 2026 | $184.62 | $184.62 | $184.52 | $184.52 | $184.52 | 437.00 |
| July 17, 2026 | $184.72 | $184.72 | $184.72 | $184.72 | $184.72 | 8.00 |
| July 17, 2026 | $184.58 | $184.58 | $184.58 | $184.58 | $184.58 | 325.00 |
| July 17, 2026 | $184.75 | $184.75 | $184.73 | $184.73 | $184.73 | 1.63K |
| July 17, 2026 | $184.85 | $184.90 | $184.82 | $184.82 | $184.82 | 100.00 |
| July 17, 2026 | $184.77 | $184.87 | $184.77 | $184.85 | $184.85 | 1.85K |
| July 17, 2026 | $184.82 | $184.86 | $184.77 | $184.77 | $184.77 | 462.00 |
| July 17, 2026 | $184.89 | $184.89 | $184.82 | $184.82 | $184.82 | 1.15K |
| July 17, 2026 | $184.86 | $184.89 | $184.77 | $184.89 | $184.89 | 108.00 |
| July 17, 2026 | $184.81 | $184.87 | $184.81 | $184.86 | $184.86 | 411.00 |
| July 17, 2026 | $184.78 | $184.81 | $184.78 | $184.81 | $184.81 | — |
| July 17, 2026 | $184.85 | $184.87 | $184.85 | $184.85 | $184.85 | 149.00 |
| July 17, 2026 | $184.77 | $184.89 | $184.77 | $184.89 | $184.89 | 10.00 |
| July 17, 2026 | $184.89 | $184.89 | $184.89 | $184.89 | $184.89 | 138.00 |
| July 17, 2026 | $184.79 | $184.89 | $184.79 | $184.89 | $184.89 | 101.00 |
| July 17, 2026 | $184.86 | $184.86 | $184.78 | $184.78 | $184.78 | 96.00 |
| July 17, 2026 | $184.85 | $184.89 | $184.79 | $184.89 | $184.89 | 426.00 |
| July 17, 2026 | $184.87 | $184.87 | $184.75 | $184.75 | $184.75 | 313.00 |
| July 17, 2026 | $184.83 | $184.83 | $184.83 | $184.83 | $184.83 | 127.00 |
| July 17, 2026 | $184.67 | $184.67 | $184.67 | $184.67 | $184.67 | 16.00 |
| July 17, 2026 | $184.68 | $184.68 | $184.68 | $184.68 | $184.68 | 202.00 |
| July 17, 2026 | $184.65 | $184.73 | $184.65 | $184.73 | $184.73 | 601.00 |
| July 17, 2026 | $184.75 | $184.78 | $184.75 | $184.78 | $184.78 | 1.73K |
| July 17, 2026 | $184.61 | $184.67 | $184.53 | $184.53 | $184.53 | 3.47K |
| July 17, 2026 | $184.66 | $184.72 | $184.66 | $184.72 | $184.72 | — |
| July 17, 2026 | $184.71 | $184.71 | $184.71 | $184.71 | $184.71 | 151.00 |
| July 17, 2026 | $184.77 | $184.85 | $184.71 | $184.71 | $184.71 | 528.00 |
| July 17, 2026 | $184.88 | $184.88 | $184.85 | $184.85 | $184.85 | 12.00 |
| July 17, 2026 | $184.88 | $184.88 | $184.88 | $184.88 | $184.88 | 378.00 |
| July 17, 2026 | $184.73 | $184.89 | $184.73 | $184.89 | $184.89 | — |
| July 17, 2026 | $184.73 | $184.73 | $184.65 | $184.73 | $184.73 | 356.00 |
| July 17, 2026 | $184.84 | $184.84 | $184.79 | $184.79 | $184.79 | 73.00 |
| July 17, 2026 | $184.84 | $184.84 | $184.84 | $184.84 | $184.84 | 48.00 |
| July 17, 2026 | $184.85 | $184.89 | $184.85 | $184.89 | $184.89 | — |
| July 17, 2026 | $184.72 | $184.76 | $184.62 | $184.76 | $184.76 | 138.00 |
| July 17, 2026 | $184.81 | $184.88 | $184.80 | $184.88 | $184.88 | 129.00 |
| July 17, 2026 | $184.97 | $184.97 | $184.88 | $184.88 | $184.88 | 146.00 |
| July 17, 2026 | $184.90 | $184.97 | $184.90 | $184.97 | $184.97 | 490.00 |
| July 17, 2026 | $185.00 | $185.00 | $184.83 | $184.83 | $184.83 | 503.00 |
| July 17, 2026 | $185.00 | $185.00 | $184.87 | $184.87 | $184.87 | 141.00 |
| July 17, 2026 | $185.00 | $185.00 | $185.00 | $185.00 | $185.00 | 115.00 |
| July 17, 2026 | $185.05 | $185.05 | $184.96 | $184.99 | $184.99 | 654.00 |
| July 17, 2026 | $184.80 | $184.97 | $184.80 | $184.97 | $184.97 | 611.00 |
| July 17, 2026 | $184.59 | $184.88 | $184.59 | $184.88 | $184.88 | 927.00 |
| July 17, 2026 | $184.66 | $184.76 | $184.59 | $184.59 | $184.59 | 346.00 |
| July 17, 2026 | $184.66 | $184.66 | $184.66 | $184.66 | $184.66 | 92.00 |
| July 17, 2026 | $184.58 | $184.72 | $184.58 | $184.64 | $184.64 | 2.35K |
| July 17, 2026 | $184.49 | $184.49 | $184.49 | $184.49 | $184.49 | 211.00 |
| July 17, 2026 | $184.63 | $184.63 | $184.54 | $184.54 | $184.54 | 1.17K |
| July 17, 2026 | $184.46 | $184.46 | $184.46 | $184.46 | $184.46 | 27.00 |
| July 17, 2026 | $184.65 | $184.65 | $184.65 | $184.65 | $184.65 | 548.00 |
| July 17, 2026 | $184.67 | $184.67 | $184.50 | $184.50 | $184.50 | 182.00 |
| July 17, 2026 | $184.67 | $184.67 | $184.67 | $184.67 | $184.67 | 4.00 |
| July 17, 2026 | $184.68 | $184.68 | $184.64 | $184.64 | $184.64 | 627.00 |
| July 17, 2026 | $184.78 | $184.78 | $184.78 | $184.78 | $184.78 | 303.00 |
| July 17, 2026 | $184.84 | $184.84 | $184.84 | $184.84 | $184.84 | — |
| July 17, 2026 | $184.79 | $184.88 | $184.79 | $184.84 | $184.84 | 213.00 |
| July 17, 2026 | $184.85 | $184.85 | $184.85 | $184.85 | $184.85 | 730.00 |
| July 17, 2026 | $184.79 | $184.84 | $184.79 | $184.84 | $184.84 | 313.00 |
| July 17, 2026 | $184.76 | $184.76 | $184.76 | $184.76 | $184.76 | 10.00 |
| July 17, 2026 | $184.78 | $184.81 | $184.78 | $184.81 | $184.81 | 565.00 |
| July 17, 2026 | $184.83 | $184.83 | $184.76 | $184.77 | $184.77 | 160.00 |
| July 17, 2026 | $184.87 | $184.87 | $184.68 | $184.83 | $184.83 | 1.63K |
| July 17, 2026 | $184.83 | $184.87 | $184.83 | $184.87 | $184.87 | 352.00 |
| July 17, 2026 | $184.88 | $184.88 | $184.83 | $184.83 | $184.83 | 526.00 |
| July 17, 2026 | $184.68 | $184.90 | $184.68 | $184.90 | $184.90 | 598.00 |
| July 17, 2026 | $184.82 | $184.82 | $184.68 | $184.68 | $184.68 | 139.00 |
| July 17, 2026 | $184.68 | $184.68 | $184.68 | $184.68 | $184.68 | 49.00 |
| July 17, 2026 | $184.68 | $184.68 | $184.68 | $184.68 | $184.68 | 1.02K |
| July 17, 2026 | $184.72 | $184.92 | $184.63 | $184.63 | $184.63 | 786.00 |
| July 17, 2026 | $185.04 | $185.04 | $184.80 | $184.80 | $184.80 | 3.04K |
| July 17, 2026 | $184.92 | $185.04 | $184.92 | $185.04 | $185.04 | 189.00 |
| July 17, 2026 | $184.98 | $184.98 | $184.92 | $184.92 | $184.92 | 264.00 |
| July 17, 2026 | $184.73 | $185.00 | $184.73 | $185.00 | $185.00 | 6.97K |
| July 17, 2026 | $184.60 | $184.82 | $184.50 | $184.62 | $184.62 | 8.27K |
| July 17, 2026 | $184.66 | $184.66 | $184.49 | $184.51 | $184.51 | 2.04K |
| July 17, 2026 | $184.79 | $184.82 | $184.67 | $184.80 | $184.80 | 1.11K |
| July 17, 2026 | $184.82 | $184.82 | $184.82 | $184.82 | $184.82 | 149.00 |
| July 17, 2026 | $184.82 | $184.82 | $184.82 | $184.82 | $184.82 | 275.00 |
| July 17, 2026 | $184.71 | $184.79 | $184.71 | $184.79 | $184.79 | 414.00 |
| July 17, 2026 | $184.84 | $184.84 | $184.81 | $184.81 | $184.81 | 5.00 |
| July 17, 2026 | $184.88 | $184.88 | $184.70 | $184.70 | $184.70 | 1.65K |
| July 17, 2026 | $184.95 | $185.13 | $184.73 | $184.88 | $184.88 | 975.00 |
| July 17, 2026 | $185.13 | $185.13 | $185.13 | $185.13 | $185.13 | 10.00 |
| July 17, 2026 | $185.13 | $185.13 | $185.08 | $185.08 | $185.08 | 724.00 |
| July 17, 2026 | $185.04 | $185.04 | $185.04 | $185.04 | $185.04 | 17.00 |
| July 17, 2026 | $185.23 | $185.23 | $185.05 | $185.05 | $185.05 | 1.06K |
| July 17, 2026 | $185.26 | $185.26 | $185.23 | $185.23 | $185.23 | 661.00 |
| July 17, 2026 | $185.37 | $185.37 | $185.23 | $185.29 | $185.29 | 139.00 |
| July 17, 2026 | $185.26 | $185.37 | $185.26 | $185.26 | $185.26 | 347.00 |
| July 17, 2026 | $185.37 | $185.37 | $185.28 | $185.28 | $185.28 | 129.00 |
| July 17, 2026 | $185.37 | $185.37 | $185.37 | $185.37 | $185.37 | 262.15 |
| July 17, 2026 | $185.37 | $185.47 | $185.37 | $185.47 | $185.47 | 39.85 |
| July 17, 2026 | $185.38 | $185.38 | $185.37 | $185.37 | $185.37 | — |
| July 17, 2026 | $185.50 | $185.50 | $185.50 | $185.50 | $185.50 | 1.23K |
| July 17, 2026 | $185.37 | $185.40 | $185.37 | $185.40 | $185.40 | 314.00 |
| July 17, 2026 | $185.40 | $185.40 | $185.37 | $185.37 | $185.37 | 1.08K |
| July 17, 2026 | $185.23 | $185.23 | $185.23 | $185.23 | $185.23 | 519.00 |
| July 17, 2026 | $185.32 | $185.32 | $185.32 | $185.32 | $185.32 | 86.00 |
| July 17, 2026 | $185.34 | $185.34 | $185.26 | $185.32 | $185.32 | 610.00 |
| July 17, 2026 | $185.60 | $185.60 | $185.45 | $185.45 | $185.45 | 1.39K |
| July 17, 2026 | $185.61 | $185.61 | $185.61 | $185.61 | $185.61 | 289.00 |
| July 17, 2026 | $185.46 | $185.46 | $185.46 | $185.46 | $185.46 | 320.00 |
| July 17, 2026 | $185.43 | $185.44 | $185.43 | $185.44 | $185.44 | 135.00 |
| July 17, 2026 | $185.59 | $185.59 | $185.48 | $185.50 | $185.50 | 3.13K |
| July 17, 2026 | $185.68 | $185.68 | $185.60 | $185.60 | $185.60 | 317.00 |
| July 17, 2026 | $185.64 | $185.64 | $185.61 | $185.61 | $185.61 | 465.00 |
| July 17, 2026 | $185.76 | $185.76 | $185.76 | $185.76 | $185.76 | 478.00 |
| July 17, 2026 | $185.65 | $185.76 | $185.65 | $185.76 | $185.76 | 1.06K |
| July 17, 2026 | $185.56 | $185.69 | $185.56 | $185.69 | $185.69 | 1.76K |
| July 17, 2026 | $185.60 | $185.60 | $185.60 | $185.60 | $185.60 | 693.00 |
| July 17, 2026 | $185.74 | $185.74 | $185.74 | $185.74 | $185.74 | 458.00 |
| July 17, 2026 | $185.74 | $185.74 | $185.74 | $185.74 | $185.74 | 919.00 |
| July 17, 2026 | $185.74 | $185.74 | $185.74 | $185.74 | $185.74 | 137.00 |
| July 17, 2026 | $185.50 | $185.73 | $185.50 | $185.73 | $185.73 | 240.00 |
| July 17, 2026 | $185.63 | $185.63 | $185.50 | $185.50 | $185.50 | 45.00 |
| July 17, 2026 | $185.63 | $185.63 | $185.63 | $185.63 | $185.63 | 29.00 |
| July 17, 2026 | $185.62 | $185.65 | $185.56 | $185.56 | $185.56 | 2.74K |
| July 17, 2026 | $185.47 | $185.54 | $185.47 | $185.54 | $185.54 | 214.00 |
| July 17, 2026 | $185.62 | $185.62 | $185.54 | $185.60 | $185.60 | 1.04K |
| July 17, 2026 | $185.50 | $185.50 | $185.47 | $185.47 | $185.47 | 1.46K |
| July 17, 2026 | $185.48 | $185.48 | $185.48 | $185.48 | $185.48 | 354.00 |
| July 17, 2026 | $185.55 | $185.55 | $185.50 | $185.50 | $185.50 | 541.00 |
| July 17, 2026 | $185.69 | $185.69 | $185.62 | $185.62 | $185.62 | 1.52K |
| July 17, 2026 | $185.61 | $185.61 | $185.61 | $185.61 | $185.61 | 601.00 |
| July 17, 2026 | $185.53 | $185.53 | $185.52 | $185.52 | $185.52 | — |
| July 17, 2026 | $185.49 | $185.49 | $185.46 | $185.46 | $185.46 | 639.00 |
| July 17, 2026 | $185.52 | $185.52 | $185.40 | $185.52 | $185.52 | 380.00 |
| July 17, 2026 | $185.41 | $185.41 | $185.41 | $185.41 | $185.41 | 1.19K |