Global Payments Inc.
GPN · NYSE
Market closed$77.82$-2.67 (-3.32%)After hours $77.95 · +0.17%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $77.95 | $77.95 | $77.95 | $77.95 | $77.95 | 1.00 |
| July 17, 2026 | $76.92 | $76.92 | $76.92 | $76.92 | $76.92 | 290.00 |
| July 17, 2026 | $76.92 | $76.92 | $76.92 | $76.92 | $76.92 | 290.00 |
| July 17, 2026 | $76.92 | $76.92 | $76.92 | $76.92 | $76.92 | 290.00 |
| July 17, 2026 | $76.73 | $76.73 | $76.73 | $76.73 | $76.73 | 290.00 |
| July 17, 2026 | $77.82 | $77.82 | $77.82 | $77.82 | $77.82 | 290.00 |
| July 17, 2026 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 290.00 |
| July 17, 2026 | $77.82 | $77.82 | $77.82 | $77.82 | $77.82 | 290.00 |
| July 17, 2026 | $77.82 | $77.82 | $77.82 | $77.82 | $77.82 | 580.00 |
| July 17, 2026 | $77.82 | $77.82 | $77.82 | $77.82 | $77.82 | 290.00 |
| July 17, 2026 | $77.82 | $77.82 | $77.82 | $77.82 | $77.82 | 2.61K |
| July 17, 2026 | $77.82 | $77.82 | $77.82 | $77.82 | $77.82 | 290.00 |
| July 17, 2026 | $77.82 | $77.82 | $77.82 | $77.82 | $77.82 | 456.65K |
| July 17, 2026 | $77.97 | $78.00 | $77.77 | $77.81 | $77.81 | 142.49K |
| July 17, 2026 | $78.05 | $78.06 | $77.99 | $78.02 | $78.02 | 53.43K |
| July 17, 2026 | $78.07 | $78.14 | $78.07 | $78.08 | $78.08 | 32.91K |
| July 17, 2026 | $77.89 | $78.15 | $77.89 | $78.12 | $78.12 | 20.63K |
| July 17, 2026 | $77.82 | $77.90 | $77.80 | $77.88 | $77.88 | 19.24K |
| July 17, 2026 | $77.84 | $77.87 | $77.80 | $77.87 | $77.87 | 16.43K |
| July 17, 2026 | $77.90 | $77.90 | $77.87 | $77.87 | $77.87 | 16.81K |
| July 17, 2026 | $77.94 | $77.96 | $77.90 | $77.90 | $77.90 | 18.68K |
| July 17, 2026 | $77.96 | $77.99 | $77.96 | $77.99 | $77.99 | 19.55K |
| July 17, 2026 | $78.16 | $78.16 | $78.02 | $78.02 | $78.02 | 15.98K |
| July 17, 2026 | $78.20 | $78.21 | $78.14 | $78.14 | $78.14 | 10.07K |
| July 17, 2026 | $78.29 | $78.30 | $78.22 | $78.22 | $78.22 | 12.57K |
| July 17, 2026 | $78.24 | $78.29 | $78.24 | $78.27 | $78.27 | 6.99K |
| July 17, 2026 | $78.30 | $78.30 | $78.22 | $78.23 | $78.23 | 14.38K |
| July 17, 2026 | $78.28 | $78.32 | $78.27 | $78.27 | $78.27 | 11.80K |
| July 17, 2026 | $78.21 | $78.28 | $78.19 | $78.28 | $78.28 | 8.42K |
| July 17, 2026 | $78.22 | $78.25 | $78.20 | $78.20 | $78.20 | 6.74K |
| July 17, 2026 | $78.23 | $78.25 | $78.20 | $78.22 | $78.22 | 6.38K |
| July 17, 2026 | $78.20 | $78.27 | $78.20 | $78.25 | $78.25 | 10.48K |
| July 17, 2026 | $78.23 | $78.25 | $78.23 | $78.25 | $78.25 | 5.55K |
| July 17, 2026 | $78.25 | $78.25 | $78.20 | $78.20 | $78.20 | 10.71K |
| July 17, 2026 | $78.28 | $78.28 | $78.23 | $78.23 | $78.23 | 5.84K |
| July 17, 2026 | $78.37 | $78.38 | $78.27 | $78.27 | $78.27 | 6.89K |
| July 17, 2026 | $78.29 | $78.34 | $78.28 | $78.34 | $78.34 | 6.85K |
| July 17, 2026 | $78.34 | $78.34 | $78.27 | $78.32 | $78.32 | 3.55K |
| July 17, 2026 | $78.32 | $78.32 | $78.26 | $78.32 | $78.32 | 4.00K |
| July 17, 2026 | $78.31 | $78.34 | $78.28 | $78.32 | $78.32 | 4.77K |
| July 17, 2026 | $78.34 | $78.38 | $78.33 | $78.35 | $78.35 | 5.31K |
| July 17, 2026 | $78.42 | $78.43 | $78.33 | $78.34 | $78.34 | 6.67K |
| July 17, 2026 | $78.41 | $78.47 | $78.35 | $78.40 | $78.40 | 12.11K |
| July 17, 2026 | $78.51 | $78.51 | $78.43 | $78.43 | $78.43 | 8.02K |
| July 17, 2026 | $78.55 | $78.55 | $78.51 | $78.53 | $78.53 | 3.74K |
| July 17, 2026 | $78.54 | $78.57 | $78.54 | $78.55 | $78.55 | 5.47K |
| July 17, 2026 | $78.54 | $78.54 | $78.52 | $78.52 | $78.52 | 4.97K |
| July 17, 2026 | $78.50 | $78.53 | $78.48 | $78.52 | $78.52 | 4.18K |
| July 17, 2026 | $78.52 | $78.52 | $78.50 | $78.52 | $78.52 | 5.29K |
| July 17, 2026 | $78.60 | $78.60 | $78.50 | $78.53 | $78.53 | 7.49K |
| July 17, 2026 | $78.66 | $78.66 | $78.63 | $78.64 | $78.64 | 2.55K |
| July 17, 2026 | $78.68 | $78.70 | $78.63 | $78.66 | $78.66 | 5.01K |
| July 17, 2026 | $78.71 | $78.74 | $78.68 | $78.70 | $78.70 | 6.03K |
| July 17, 2026 | $78.68 | $78.74 | $78.68 | $78.74 | $78.74 | 3.90K |
| July 17, 2026 | $78.71 | $78.73 | $78.71 | $78.71 | $78.71 | 2.29K |
| July 17, 2026 | $78.63 | $78.72 | $78.63 | $78.72 | $78.72 | 10.65K |
| July 17, 2026 | $78.61 | $78.66 | $78.59 | $78.59 | $78.59 | 11.58K |
| July 17, 2026 | $78.61 | $78.61 | $78.54 | $78.57 | $78.57 | 3.28K |
| July 17, 2026 | $78.69 | $78.69 | $78.63 | $78.63 | $78.63 | 2.54K |
| July 17, 2026 | $78.69 | $78.71 | $78.67 | $78.67 | $78.67 | 5.35K |
| July 17, 2026 | $78.61 | $78.66 | $78.61 | $78.66 | $78.66 | 7.31K |
| July 17, 2026 | $78.61 | $78.63 | $78.61 | $78.61 | $78.61 | 7.85K |
| July 17, 2026 | $78.62 | $78.63 | $78.58 | $78.61 | $78.61 | 27.70K |
| July 17, 2026 | $78.63 | $78.64 | $78.60 | $78.62 | $78.62 | 1.48K |
| July 17, 2026 | $78.67 | $78.67 | $78.62 | $78.64 | $78.64 | 5.32K |
| July 17, 2026 | $78.67 | $78.67 | $78.67 | $78.67 | $78.67 | 1.67K |
| July 17, 2026 | $78.63 | $78.67 | $78.63 | $78.67 | $78.67 | 3.83K |
| July 17, 2026 | $78.63 | $78.66 | $78.61 | $78.66 | $78.66 | 3.22K |
| July 17, 2026 | $78.74 | $78.74 | $78.61 | $78.63 | $78.63 | 6.49K |
| July 17, 2026 | $78.69 | $78.74 | $78.67 | $78.74 | $78.74 | 2.51K |
| July 17, 2026 | $78.63 | $78.68 | $78.63 | $78.68 | $78.68 | 4.85K |
| July 17, 2026 | $78.58 | $78.64 | $78.58 | $78.63 | $78.63 | 3.16K |
| July 17, 2026 | $78.64 | $78.64 | $78.59 | $78.59 | $78.59 | 8.30K |
| July 17, 2026 | $78.73 | $78.73 | $78.66 | $78.66 | $78.66 | 7.11K |
| July 17, 2026 | $78.70 | $78.73 | $78.69 | $78.73 | $78.73 | 3.59K |
| July 17, 2026 | $78.68 | $78.68 | $78.60 | $78.66 | $78.66 | 42.29K |
| July 17, 2026 | $78.63 | $78.69 | $78.63 | $78.68 | $78.68 | 2.84K |
| July 17, 2026 | $78.62 | $78.64 | $78.62 | $78.62 | $78.62 | 3.11K |
| July 17, 2026 | $78.60 | $78.61 | $78.57 | $78.60 | $78.60 | 1.01K |
| July 17, 2026 | $78.61 | $78.61 | $78.58 | $78.58 | $78.58 | 1.40K |
| July 17, 2026 | $78.59 | $78.61 | $78.56 | $78.60 | $78.60 | 1.93K |
| July 17, 2026 | $78.61 | $78.61 | $78.57 | $78.57 | $78.57 | 3.12K |
| July 17, 2026 | $78.62 | $78.62 | $78.53 | $78.60 | $78.60 | 5.00K |
| July 17, 2026 | $78.71 | $78.71 | $78.60 | $78.60 | $78.60 | 1.89K |
| July 17, 2026 | $78.68 | $78.69 | $78.64 | $78.69 | $78.69 | 3.16K |
| July 17, 2026 | $78.64 | $78.67 | $78.64 | $78.67 | $78.67 | 1.18K |
| July 17, 2026 | $78.60 | $78.64 | $78.58 | $78.64 | $78.64 | 2.14K |
| July 17, 2026 | $78.58 | $78.60 | $78.56 | $78.60 | $78.60 | 1.75K |
| July 17, 2026 | $78.58 | $78.59 | $78.57 | $78.58 | $78.58 | 1.29K |
| July 17, 2026 | $78.58 | $78.58 | $78.55 | $78.58 | $78.58 | 2.25K |
| July 17, 2026 | $78.59 | $78.62 | $78.59 | $78.60 | $78.60 | 16.00 |
| July 17, 2026 | $78.56 | $78.59 | $78.55 | $78.59 | $78.59 | 1.36K |
| July 17, 2026 | $78.56 | $78.60 | $78.54 | $78.58 | $78.58 | 4.11K |
| July 17, 2026 | $78.54 | $78.58 | $78.54 | $78.57 | $78.57 | 134.00 |
| July 17, 2026 | $78.54 | $78.58 | $78.54 | $78.54 | $78.54 | 1.77K |
| July 17, 2026 | $78.56 | $78.57 | $78.52 | $78.57 | $78.57 | 2.71K |
| July 17, 2026 | $78.59 | $78.60 | $78.54 | $78.54 | $78.54 | 2.32K |
| July 17, 2026 | $78.66 | $78.66 | $78.58 | $78.59 | $78.59 | 3.78K |
| July 17, 2026 | $78.71 | $78.72 | $78.69 | $78.72 | $78.72 | 2.19K |
| July 17, 2026 | $78.71 | $78.71 | $78.70 | $78.71 | $78.71 | 810.00 |
| July 17, 2026 | $78.73 | $78.73 | $78.71 | $78.72 | $78.72 | 928.00 |
| July 17, 2026 | $78.76 | $78.76 | $78.71 | $78.72 | $78.72 | 2.72K |
| July 17, 2026 | $78.71 | $78.76 | $78.71 | $78.76 | $78.76 | 2.20K |
| July 17, 2026 | $78.80 | $78.80 | $78.71 | $78.71 | $78.71 | 3.92K |
| July 17, 2026 | $78.78 | $78.80 | $78.78 | $78.79 | $78.79 | 1.97K |
| July 17, 2026 | $78.78 | $78.79 | $78.77 | $78.78 | $78.78 | 880.00 |
| July 17, 2026 | $78.77 | $78.79 | $78.76 | $78.79 | $78.79 | 3.01K |
| July 17, 2026 | $78.77 | $78.79 | $78.77 | $78.79 | $78.79 | 3.47K |
| July 17, 2026 | $78.81 | $78.82 | $78.78 | $78.78 | $78.78 | 202.00 |
| July 17, 2026 | $78.85 | $78.86 | $78.84 | $78.84 | $78.84 | 482.00 |
| July 17, 2026 | $78.85 | $78.85 | $78.83 | $78.85 | $78.85 | 2.53K |
| July 17, 2026 | $78.91 | $78.92 | $78.82 | $78.82 | $78.82 | 3.03K |
| July 17, 2026 | $78.79 | $78.90 | $78.79 | $78.90 | $78.90 | 4.40K |
| July 17, 2026 | $78.76 | $78.80 | $78.76 | $78.79 | $78.79 | 1.76K |
| July 17, 2026 | $78.76 | $78.76 | $78.76 | $78.76 | $78.76 | 2.20K |
| July 17, 2026 | $78.69 | $78.75 | $78.69 | $78.75 | $78.75 | 998.00 |
| July 17, 2026 | $78.66 | $78.69 | $78.64 | $78.69 | $78.69 | 3.50K |
| July 17, 2026 | $78.71 | $78.71 | $78.67 | $78.68 | $78.68 | 4.38K |
| July 17, 2026 | $78.74 | $78.75 | $78.73 | $78.74 | $78.74 | 736.00 |
| July 17, 2026 | $78.74 | $78.74 | $78.74 | $78.74 | $78.74 | 415.00 |
| July 17, 2026 | $78.72 | $78.74 | $78.72 | $78.74 | $78.74 | 1.00K |
| July 17, 2026 | $78.75 | $78.75 | $78.72 | $78.72 | $78.72 | 2.84K |
| July 17, 2026 | $78.77 | $78.78 | $78.73 | $78.75 | $78.75 | 1.56K |
| July 17, 2026 | $78.69 | $78.73 | $78.67 | $78.71 | $78.71 | 865.00 |
| July 17, 2026 | $78.66 | $78.68 | $78.66 | $78.68 | $78.68 | 1.95K |
| July 17, 2026 | $78.62 | $78.65 | $78.62 | $78.65 | $78.65 | 2.50K |
| July 17, 2026 | $78.64 | $78.64 | $78.61 | $78.62 | $78.62 | 903.00 |
| July 17, 2026 | $78.65 | $78.65 | $78.62 | $78.64 | $78.64 | 856.00 |
| July 17, 2026 | $78.65 | $78.65 | $78.63 | $78.65 | $78.65 | 664.29 |
| July 17, 2026 | $78.69 | $78.69 | $78.64 | $78.64 | $78.64 | 1.46K |
| July 17, 2026 | $78.67 | $78.70 | $78.66 | $78.67 | $78.67 | 1.54K |
| July 17, 2026 | $78.69 | $78.69 | $78.65 | $78.65 | $78.65 | 1.25K |
| July 17, 2026 | $78.64 | $78.66 | $78.62 | $78.66 | $78.66 | 4.04K |
| July 17, 2026 | $78.68 | $78.68 | $78.65 | $78.68 | $78.68 | 297.00 |
| July 17, 2026 | $78.73 | $78.73 | $78.66 | $78.66 | $78.66 | 869.00 |
| July 17, 2026 | $78.67 | $78.73 | $78.67 | $78.73 | $78.73 | 1.26K |
| July 17, 2026 | $78.73 | $78.73 | $78.67 | $78.73 | $78.73 | 1.09K |
| July 17, 2026 | $78.74 | $78.74 | $78.70 | $78.70 | $78.70 | 1.79K |
| July 17, 2026 | $78.71 | $78.79 | $78.71 | $78.78 | $78.78 | 2.80K |
| July 17, 2026 | $78.75 | $78.83 | $78.74 | $78.74 | $78.74 | 14.33K |
| July 17, 2026 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 573.00 |
| July 17, 2026 | $78.79 | $78.80 | $78.78 | $78.78 | $78.78 | 1.81K |
| July 17, 2026 | $78.86 | $78.86 | $78.81 | $78.81 | $78.81 | 1.06K |
| July 17, 2026 | $78.83 | $78.87 | $78.83 | $78.87 | $78.87 | 3.56K |
| July 17, 2026 | $78.85 | $78.87 | $78.85 | $78.87 | $78.87 | 1.83K |
| July 17, 2026 | $78.80 | $78.88 | $78.80 | $78.85 | $78.85 | 1.08K |
| July 17, 2026 | $78.79 | $78.81 | $78.71 | $78.79 | $78.79 | 3.27K |
| July 17, 2026 | $78.83 | $78.86 | $78.81 | $78.82 | $78.82 | 4.66K |
| July 17, 2026 | $78.80 | $78.83 | $78.80 | $78.82 | $78.82 | 2.25K |
| July 17, 2026 | $78.89 | $78.89 | $78.82 | $78.82 | $78.82 | 1.51K |
| July 17, 2026 | $78.84 | $78.90 | $78.84 | $78.88 | $78.88 | 2.41K |
| July 17, 2026 | $78.84 | $78.84 | $78.83 | $78.83 | $78.83 | 1.20K |
| July 17, 2026 | $78.87 | $78.87 | $78.83 | $78.83 | $78.83 | 1.67K |
| July 17, 2026 | $78.84 | $78.88 | $78.84 | $78.88 | $78.88 | 5.11K |
| July 17, 2026 | $78.86 | $78.86 | $78.83 | $78.84 | $78.84 | 7.91K |
| July 17, 2026 | $78.83 | $78.84 | $78.82 | $78.84 | $78.84 | 6.55K |
| July 17, 2026 | $78.95 | $78.95 | $78.81 | $78.82 | $78.82 | 27.63K |
| July 17, 2026 | $78.91 | $78.94 | $78.90 | $78.93 | $78.93 | 5.24K |
| July 17, 2026 | $78.87 | $78.89 | $78.82 | $78.89 | $78.89 | 583.00 |
| July 17, 2026 | $78.83 | $78.87 | $78.83 | $78.87 | $78.87 | 567.00 |
| July 17, 2026 | $78.87 | $78.87 | $78.87 | $78.87 | $78.87 | 973.00 |
| July 17, 2026 | $78.82 | $78.87 | $78.82 | $78.87 | $78.87 | 1.41K |
| July 17, 2026 | $78.81 | $78.87 | $78.77 | $78.87 | $78.87 | 1.22K |
| July 17, 2026 | $78.82 | $78.82 | $78.78 | $78.81 | $78.81 | 1.38K |
| July 17, 2026 | $78.73 | $78.81 | $78.73 | $78.77 | $78.77 | 2.13K |
| July 17, 2026 | $78.73 | $78.78 | $78.73 | $78.73 | $78.73 | 508.00 |
| July 17, 2026 | $78.73 | $78.74 | $78.69 | $78.74 | $78.74 | 2.00K |
| July 17, 2026 | $78.68 | $78.73 | $78.68 | $78.73 | $78.73 | 1.01K |
| July 17, 2026 | $78.73 | $78.74 | $78.67 | $78.72 | $78.72 | 3.10K |
| July 17, 2026 | $78.72 | $78.77 | $78.72 | $78.76 | $78.76 | 547.00 |
| July 17, 2026 | $78.65 | $78.72 | $78.62 | $78.68 | $78.68 | 1.87K |
| July 17, 2026 | $78.63 | $78.63 | $78.59 | $78.62 | $78.62 | 2.60K |
| July 17, 2026 | $78.55 | $78.55 | $78.55 | $78.55 | $78.55 | 1.28K |
| July 17, 2026 | $78.57 | $78.59 | $78.51 | $78.51 | $78.51 | 686.00 |
| July 17, 2026 | $78.58 | $78.58 | $78.55 | $78.55 | $78.55 | 3.00 |
| July 17, 2026 | $78.58 | $78.58 | $78.55 | $78.58 | $78.58 | 1.24K |
| July 17, 2026 | $78.63 | $78.63 | $78.56 | $78.56 | $78.56 | 1.17K |
| July 17, 2026 | $78.63 | $78.63 | $78.58 | $78.59 | $78.59 | 2.94K |
| July 17, 2026 | $78.65 | $78.65 | $78.63 | $78.63 | $78.63 | — |
| July 17, 2026 | $78.63 | $78.65 | $78.63 | $78.65 | $78.65 | 459.00 |
| July 17, 2026 | $78.63 | $78.65 | $78.61 | $78.64 | $78.64 | 4.32K |
| July 17, 2026 | $78.61 | $78.68 | $78.59 | $78.59 | $78.59 | 7.20K |
| July 17, 2026 | $78.57 | $78.60 | $78.55 | $78.55 | $78.55 | 473.00 |
| July 17, 2026 | $78.59 | $78.61 | $78.53 | $78.56 | $78.56 | 923.00 |
| July 17, 2026 | $78.55 | $78.56 | $78.53 | $78.53 | $78.53 | 1.75K |
| July 17, 2026 | $78.62 | $78.62 | $78.53 | $78.53 | $78.53 | 2.89K |
| July 17, 2026 | $78.65 | $78.67 | $78.65 | $78.66 | $78.66 | 1.75K |
| July 17, 2026 | $78.62 | $78.63 | $78.58 | $78.60 | $78.60 | 3.60K |
| July 17, 2026 | $78.69 | $78.69 | $78.66 | $78.66 | $78.66 | 1.16K |
| July 17, 2026 | $78.62 | $78.66 | $78.62 | $78.65 | $78.65 | 731.00 |
| July 17, 2026 | $78.60 | $78.63 | $78.59 | $78.62 | $78.62 | 1.87K |
| July 17, 2026 | $78.62 | $78.65 | $78.62 | $78.63 | $78.63 | 770.00 |
| July 17, 2026 | $78.64 | $78.68 | $78.62 | $78.62 | $78.62 | 1.78K |
| July 17, 2026 | $78.60 | $78.62 | $78.56 | $78.62 | $78.62 | 31.94K |
| July 17, 2026 | $78.60 | $78.63 | $78.58 | $78.62 | $78.62 | 1.01K |
| July 17, 2026 | $78.60 | $78.61 | $78.60 | $78.60 | $78.60 | 2.01K |
| July 17, 2026 | $78.56 | $78.58 | $78.55 | $78.56 | $78.56 | 50.00 |
| July 17, 2026 | $78.53 | $78.55 | $78.51 | $78.52 | $78.52 | 2.35K |
| July 17, 2026 | $78.60 | $78.60 | $78.51 | $78.52 | $78.52 | 2.02K |
| July 17, 2026 | $78.61 | $78.61 | $78.60 | $78.60 | $78.60 | 1.32K |
| July 17, 2026 | $78.64 | $78.64 | $78.59 | $78.64 | $78.64 | 404.00 |
| July 17, 2026 | $78.60 | $78.62 | $78.57 | $78.59 | $78.59 | 4.00K |
| July 17, 2026 | $78.53 | $78.62 | $78.53 | $78.61 | $78.61 | 3.55K |
| July 17, 2026 | $78.54 | $78.56 | $78.52 | $78.54 | $78.54 | 1.08K |
| July 17, 2026 | $78.55 | $78.55 | $78.46 | $78.49 | $78.49 | 6.59K |
| July 17, 2026 | $78.53 | $78.55 | $78.52 | $78.55 | $78.55 | 116.00 |
| July 17, 2026 | $78.51 | $78.53 | $78.51 | $78.53 | $78.53 | 854.00 |
| July 17, 2026 | $78.53 | $78.53 | $78.51 | $78.51 | $78.51 | 276.00 |
| July 17, 2026 | $78.53 | $78.53 | $78.53 | $78.53 | $78.53 | 1.42K |
| July 17, 2026 | $78.49 | $78.57 | $78.49 | $78.57 | $78.57 | — |
| July 17, 2026 | $78.50 | $78.53 | $78.44 | $78.49 | $78.49 | 1.20K |
| July 17, 2026 | $78.44 | $78.44 | $78.44 | $78.44 | $78.44 | 4.45K |
| July 17, 2026 | $78.49 | $78.49 | $78.42 | $78.42 | $78.42 | 3.00 |
| July 17, 2026 | $78.43 | $78.49 | $78.43 | $78.49 | $78.49 | 1.31K |
| July 17, 2026 | $78.44 | $78.44 | $78.41 | $78.43 | $78.43 | 1.28K |
| July 17, 2026 | $78.47 | $78.48 | $78.44 | $78.44 | $78.44 | 279.00 |
| July 17, 2026 | $78.17 | $78.44 | $78.16 | $78.44 | $78.44 | 20.60K |
| July 17, 2026 | $78.17 | $78.21 | $78.15 | $78.15 | $78.15 | 2.44K |
| July 17, 2026 | $78.22 | $78.22 | $78.18 | $78.22 | $78.22 | 9.61K |
| July 17, 2026 | $78.33 | $78.33 | $78.11 | $78.23 | $78.23 | 20.68K |
| July 17, 2026 | $78.39 | $78.39 | $78.33 | $78.33 | $78.33 | 2.75K |
| July 17, 2026 | $78.44 | $78.45 | $78.41 | $78.41 | $78.41 | 1.84K |
| July 17, 2026 | $78.40 | $78.44 | $78.40 | $78.44 | $78.44 | 7.37K |
| July 17, 2026 | $78.44 | $78.44 | $78.36 | $78.36 | $78.36 | 2.29K |
| July 17, 2026 | $78.40 | $78.44 | $78.38 | $78.39 | $78.39 | 10.28K |
| July 17, 2026 | $78.50 | $78.50 | $78.44 | $78.44 | $78.44 | 4.71K |
| July 17, 2026 | $78.43 | $78.45 | $78.43 | $78.43 | $78.43 | 504.00 |
| July 17, 2026 | $78.43 | $78.43 | $78.43 | $78.43 | $78.43 | 57.00 |
| July 17, 2026 | $78.31 | $78.48 | $78.31 | $78.48 | $78.48 | 2.64K |
| July 17, 2026 | $78.28 | $78.31 | $78.28 | $78.31 | $78.31 | 870.00 |
| July 17, 2026 | $78.28 | $78.29 | $78.24 | $78.24 | $78.24 | 6.02K |
| July 17, 2026 | $78.39 | $78.39 | $78.27 | $78.27 | $78.27 | 3.57K |
| July 17, 2026 | $78.22 | $78.38 | $78.22 | $78.37 | $78.37 | 6.69K |
| July 17, 2026 | $78.17 | $78.22 | $78.16 | $78.16 | $78.16 | 22.17K |
| July 17, 2026 | $78.11 | $78.11 | $78.11 | $78.11 | $78.11 | 5.51K |
| July 17, 2026 | $78.18 | $78.18 | $78.05 | $78.05 | $78.05 | 30.79K |
| July 17, 2026 | $78.31 | $78.31 | $78.09 | $78.17 | $78.17 | 11.94K |
| July 17, 2026 | $78.38 | $78.38 | $78.38 | $78.38 | $78.38 | 319.00 |
| July 17, 2026 | $78.39 | $78.40 | $78.39 | $78.40 | $78.40 | 2.07K |
| July 17, 2026 | $78.33 | $78.40 | $78.33 | $78.39 | $78.39 | 2.10K |
| July 17, 2026 | $78.33 | $78.33 | $78.33 | $78.33 | $78.33 | 117.00 |
| July 17, 2026 | $78.33 | $78.41 | $78.33 | $78.41 | $78.41 | 1.36K |
| July 17, 2026 | $78.42 | $78.46 | $78.30 | $78.46 | $78.46 | 8.94K |
| July 17, 2026 | $78.39 | $78.42 | $78.36 | $78.42 | $78.42 | 939.00 |
| July 17, 2026 | $78.38 | $78.42 | $78.38 | $78.42 | $78.42 | 85.00 |
| July 17, 2026 | $78.46 | $78.46 | $78.34 | $78.37 | $78.37 | 1.47K |
| July 17, 2026 | $78.41 | $78.49 | $78.24 | $78.46 | $78.46 | 1.62K |
| July 17, 2026 | $78.23 | $78.32 | $78.23 | $78.24 | $78.24 | 2.62K |
| July 17, 2026 | $78.16 | $78.19 | $78.16 | $78.19 | $78.19 | 441.00 |
| July 17, 2026 | $78.12 | $78.20 | $78.12 | $78.16 | $78.16 | 3.26K |
| July 17, 2026 | $78.17 | $78.17 | $78.09 | $78.09 | $78.09 | 2.06K |
| July 17, 2026 | $78.34 | $78.34 | $78.19 | $78.22 | $78.22 | 7.56K |
| July 17, 2026 | $78.28 | $78.34 | $78.28 | $78.34 | $78.34 | 1.49K |
| July 17, 2026 | $78.34 | $78.34 | $78.33 | $78.33 | $78.33 | 986.00 |
| July 17, 2026 | $78.33 | $78.40 | $78.33 | $78.34 | $78.34 | 972.00 |
| July 17, 2026 | $78.26 | $78.35 | $78.26 | $78.34 | $78.34 | 5.56K |
| July 17, 2026 | $78.23 | $78.25 | $78.19 | $78.19 | $78.19 | 1.67K |
| July 17, 2026 | $78.37 | $78.37 | $78.25 | $78.25 | $78.25 | 5.11K |
| July 17, 2026 | $78.38 | $78.46 | $78.38 | $78.43 | $78.43 | 3.53K |
| July 17, 2026 | $78.32 | $78.38 | $78.31 | $78.38 | $78.38 | 4.15K |
| July 17, 2026 | $78.34 | $78.34 | $78.26 | $78.26 | $78.26 | 7.76K |
| July 17, 2026 | $78.20 | $78.26 | $78.18 | $78.25 | $78.25 | 8.76K |
| July 17, 2026 | $78.26 | $78.35 | $78.26 | $78.26 | $78.26 | 14.09K |
| July 17, 2026 | $78.64 | $78.64 | $78.27 | $78.27 | $78.27 | 13.25K |
| July 17, 2026 | $78.65 | $78.65 | $78.64 | $78.64 | $78.64 | 1.99K |
| July 17, 2026 | $78.64 | $78.64 | $78.58 | $78.59 | $78.59 | 2.56K |
| July 17, 2026 | $78.75 | $78.75 | $78.67 | $78.67 | $78.67 | 3.82K |
| July 17, 2026 | $78.76 | $78.80 | $78.75 | $78.80 | $78.80 | 1.79K |
| July 17, 2026 | $78.72 | $78.82 | $78.72 | $78.76 | $78.76 | 1.94K |
| July 17, 2026 | $78.70 | $78.71 | $78.68 | $78.68 | $78.68 | 1.18K |
| July 17, 2026 | $78.73 | $78.73 | $78.70 | $78.70 | $78.70 | 1.61K |
| July 17, 2026 | $78.69 | $78.72 | $78.69 | $78.72 | $78.72 | 2.23K |
| July 17, 2026 | $78.63 | $78.66 | $78.61 | $78.66 | $78.66 | 1.81K |
| July 17, 2026 | $78.57 | $78.62 | $78.57 | $78.61 | $78.61 | 1.06K |
| July 17, 2026 | $78.57 | $78.58 | $78.57 | $78.57 | $78.57 | 524.00 |
| July 17, 2026 | $78.54 | $78.57 | $78.53 | $78.53 | $78.53 | 2.39K |
| July 17, 2026 | $78.69 | $78.69 | $78.59 | $78.59 | $78.59 | 1.82K |
| July 17, 2026 | $78.73 | $78.74 | $78.73 | $78.73 | $78.73 | 992.00 |
| July 17, 2026 | $78.80 | $78.80 | $78.74 | $78.74 | $78.74 | 1.91K |
| July 17, 2026 | $78.81 | $78.81 | $78.65 | $78.71 | $78.71 | 4.68K |
| July 17, 2026 | $78.86 | $78.86 | $78.84 | $78.86 | $78.86 | 4.06K |
| July 17, 2026 | $78.94 | $78.94 | $78.81 | $78.82 | $78.82 | 2.54K |
| July 17, 2026 | $78.85 | $78.96 | $78.85 | $78.95 | $78.95 | 3.03K |
| July 17, 2026 | $78.72 | $78.88 | $78.72 | $78.88 | $78.88 | 4.21K |
| July 17, 2026 | $78.72 | $78.72 | $78.68 | $78.72 | $78.72 | 276.00 |
| July 17, 2026 | $78.75 | $78.75 | $78.70 | $78.70 | $78.70 | 3.22K |
| July 17, 2026 | $78.64 | $78.70 | $78.64 | $78.70 | $78.70 | 702.00 |
| July 17, 2026 | $78.68 | $78.73 | $78.68 | $78.70 | $78.70 | 1.98K |
| July 17, 2026 | $78.69 | $78.69 | $78.65 | $78.65 | $78.65 | 948.00 |
| July 17, 2026 | $78.64 | $78.67 | $78.64 | $78.66 | $78.66 | 2.63K |
| July 17, 2026 | $78.64 | $78.64 | $78.64 | $78.64 | $78.64 | 1.23K |
| July 17, 2026 | $78.62 | $78.64 | $78.58 | $78.64 | $78.64 | 2.53K |
| July 17, 2026 | $78.69 | $78.69 | $78.61 | $78.63 | $78.63 | 2.12K |
| July 17, 2026 | $78.70 | $78.70 | $78.66 | $78.66 | $78.66 | 687.00 |
| July 17, 2026 | $78.70 | $78.70 | $78.70 | $78.70 | $78.70 | 85.00 |
| July 17, 2026 | $78.84 | $78.84 | $78.70 | $78.71 | $78.71 | 3.61K |
| July 17, 2026 | $78.88 | $78.88 | $78.82 | $78.82 | $78.82 | 2.64K |
| July 17, 2026 | $78.97 | $78.99 | $78.94 | $78.94 | $78.94 | 1.30K |
| July 17, 2026 | $79.00 | $79.06 | $78.99 | $79.05 | $79.05 | 4.48K |
| July 17, 2026 | $79.13 | $79.14 | $78.99 | $78.99 | $78.99 | 13.34K |