Mercury General Corporation
MCY · NYSE
Market closed$106.25$-1.24 (-1.15%)After hours $106.25 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | 869.00 |
| July 17, 2026 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | — |
| July 17, 2026 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | 694.00 |
| July 17, 2026 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | 776.00 |
| July 17, 2026 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | 360.00 |
| July 17, 2026 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | — |
| July 17, 2026 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | 3.07K |
| July 17, 2026 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | 111.00 |
| July 17, 2026 | $106.25 | $106.25 | $106.25 | $106.25 | $106.25 | 56.54K |
| July 17, 2026 | $106.05 | $106.31 | $106.04 | $106.04 | $106.04 | 993.00 |
| July 17, 2026 | $106.15 | $106.22 | $106.06 | $106.10 | $106.10 | 489.00 |
| July 17, 2026 | $106.21 | $106.35 | $106.09 | $106.09 | $106.09 | 501.00 |
| July 17, 2026 | $105.79 | $106.04 | $105.79 | $106.04 | $106.04 | 1.26K |
| July 17, 2026 | $106.14 | $106.16 | $105.72 | $105.72 | $105.72 | 416.00 |
| July 17, 2026 | $106.34 | $106.34 | $106.17 | $106.17 | $106.17 | 556.00 |
| July 17, 2026 | $106.60 | $106.65 | $106.35 | $106.63 | $106.63 | 1.13K |
| July 17, 2026 | $106.36 | $106.36 | $106.36 | $106.36 | $106.36 | 1.83K |
| July 17, 2026 | $106.84 | $107.06 | $106.51 | $106.59 | $106.59 | 308.00 |
| July 17, 2026 | $106.90 | $107.04 | $106.84 | $107.04 | $107.04 | 1.87K |
| July 17, 2026 | $106.86 | $106.88 | $106.73 | $106.88 | $106.88 | 27.00 |
| July 17, 2026 | $106.85 | $106.89 | $106.85 | $106.89 | $106.89 | 1.55K |
| July 17, 2026 | $106.73 | $106.73 | $106.73 | $106.73 | $106.73 | — |
| July 17, 2026 | $106.73 | $106.73 | $106.73 | $106.73 | $106.73 | 581.00 |
| July 17, 2026 | $106.76 | $106.76 | $106.76 | $106.76 | $106.76 | 2.31K |
| July 17, 2026 | $106.60 | $106.60 | $106.60 | $106.60 | $106.60 | 711.00 |
| July 17, 2026 | $106.89 | $106.89 | $106.76 | $106.76 | $106.76 | 2.40K |
| July 17, 2026 | $106.86 | $106.86 | $106.86 | $106.86 | $106.86 | 257.00 |
| July 17, 2026 | $106.82 | $106.83 | $106.82 | $106.83 | $106.83 | 988.00 |
| July 17, 2026 | $106.83 | $106.83 | $106.71 | $106.82 | $106.82 | 980.00 |
| July 17, 2026 | $106.73 | $106.73 | $106.73 | $106.73 | $106.73 | 971.00 |
| July 17, 2026 | $106.86 | $106.86 | $106.86 | $106.86 | $106.86 | 220.00 |
| July 17, 2026 | $106.86 | $106.86 | $106.86 | $106.86 | $106.86 | 67.00 |
| July 17, 2026 | $106.85 | $106.86 | $106.85 | $106.86 | $106.86 | — |
| July 17, 2026 | $106.81 | $106.81 | $106.69 | $106.69 | $106.69 | 1.25K |
| July 17, 2026 | $106.88 | $106.89 | $106.84 | $106.84 | $106.84 | 743.00 |
| July 17, 2026 | $106.70 | $106.87 | $106.70 | $106.82 | $106.82 | 744.00 |
| July 17, 2026 | $106.72 | $106.72 | $106.70 | $106.70 | $106.70 | 12.00 |
| July 17, 2026 | $106.86 | $106.88 | $106.86 | $106.88 | $106.88 | 12.00 |
| July 17, 2026 | $106.97 | $106.97 | $106.97 | $106.97 | $106.97 | 580.00 |
| July 17, 2026 | $106.82 | $106.82 | $106.82 | $106.82 | $106.82 | 281.00 |
| July 17, 2026 | $106.95 | $106.95 | $106.95 | $106.95 | $106.95 | 203.00 |
| July 17, 2026 | $106.79 | $106.79 | $106.79 | $106.79 | $106.79 | 465.00 |
| July 17, 2026 | $106.96 | $106.96 | $106.96 | $106.96 | $106.96 | 86.00 |
| July 17, 2026 | $106.79 | $106.79 | $106.79 | $106.79 | $106.79 | 329.00 |
| July 17, 2026 | $106.79 | $106.79 | $106.79 | $106.79 | $106.79 | 344.00 |
| July 17, 2026 | $106.94 | $106.94 | $106.94 | $106.94 | $106.94 | 1.00 |
| July 17, 2026 | $106.68 | $106.96 | $106.68 | $106.96 | $106.96 | 1.11K |
| July 17, 2026 | $106.63 | $106.68 | $106.62 | $106.67 | $106.67 | 49.00 |
| July 17, 2026 | $106.70 | $106.70 | $106.70 | $106.70 | $106.70 | 1.63K |
| July 17, 2026 | $106.70 | $106.70 | $106.70 | $106.70 | $106.70 | 2.58K |
| July 17, 2026 | $106.84 | $106.84 | $106.84 | $106.84 | $106.84 | 309.00 |
| July 17, 2026 | $106.86 | $106.97 | $106.86 | $106.97 | $106.97 | 1.10K |
| July 17, 2026 | $106.77 | $106.77 | $106.67 | $106.68 | $106.68 | 859.00 |
| July 17, 2026 | $106.86 | $106.86 | $106.86 | $106.86 | $106.86 | 440.00 |
| July 17, 2026 | $106.88 | $106.88 | $106.88 | $106.88 | $106.88 | 324.00 |
| July 17, 2026 | $106.88 | $106.88 | $106.88 | $106.88 | $106.88 | 243.00 |
| July 17, 2026 | $106.82 | $106.82 | $106.82 | $106.82 | $106.82 | 106.00 |
| July 17, 2026 | $106.89 | $106.89 | $106.89 | $106.89 | $106.89 | 98.00 |
| July 17, 2026 | $106.88 | $106.88 | $106.88 | $106.88 | $106.88 | 197.00 |
| July 17, 2026 | $106.97 | $106.97 | $106.86 | $106.86 | $106.86 | — |
| July 17, 2026 | $106.88 | $106.88 | $106.88 | $106.88 | $106.88 | 1.29K |
| July 17, 2026 | $106.97 | $106.97 | $106.97 | $106.97 | $106.97 | — |
| July 17, 2026 | $106.97 | $106.97 | $106.97 | $106.97 | $106.97 | 229.00 |
| July 17, 2026 | $106.80 | $106.80 | $106.80 | $106.80 | $106.80 | 3.00 |
| July 17, 2026 | $107.10 | $107.11 | $107.10 | $107.11 | $107.11 | 6.00 |
| July 17, 2026 | $106.86 | $106.96 | $106.81 | $106.96 | $106.96 | 854.00 |
| July 17, 2026 | $106.99 | $106.99 | $106.97 | $106.97 | $106.97 | 777.00 |
| July 17, 2026 | $107.18 | $107.18 | $107.18 | $107.18 | $107.18 | 262.00 |
| July 17, 2026 | $106.88 | $106.88 | $106.88 | $106.88 | $106.88 | 119.00 |
| July 17, 2026 | $106.88 | $106.88 | $106.88 | $106.88 | $106.88 | 250.00 |
| July 17, 2026 | $106.99 | $107.10 | $106.99 | $107.10 | $107.10 | 379.00 |
| July 17, 2026 | $106.93 | $106.99 | $106.93 | $106.99 | $106.99 | 479.00 |
| July 17, 2026 | $106.95 | $106.95 | $106.76 | $106.76 | $106.76 | 987.00 |
| July 17, 2026 | $107.13 | $107.13 | $107.13 | $107.13 | $107.13 | 254.00 |
| July 17, 2026 | $107.07 | $107.07 | $107.07 | $107.07 | $107.07 | 202.00 |
| July 17, 2026 | $107.14 | $107.23 | $107.14 | $107.23 | $107.23 | 124.00 |
| July 17, 2026 | $107.15 | $107.15 | $107.09 | $107.09 | $107.09 | 1.34K |
| July 17, 2026 | $107.15 | $107.15 | $107.15 | $107.15 | $107.15 | 346.00 |
| July 17, 2026 | $107.24 | $107.27 | $107.24 | $107.27 | $107.27 | 576.00 |
| July 17, 2026 | $107.10 | $107.10 | $107.10 | $107.10 | $107.10 | 459.00 |
| July 17, 2026 | $107.09 | $107.23 | $107.09 | $107.23 | $107.23 | 2.00 |
| July 17, 2026 | $107.17 | $107.17 | $107.17 | $107.17 | $107.17 | 16.00 |
| July 17, 2026 | $107.17 | $107.17 | $107.17 | $107.17 | $107.17 | 43.00 |
| July 17, 2026 | $107.17 | $107.17 | $107.17 | $107.17 | $107.17 | 10.00 |
| July 17, 2026 | $107.17 | $107.17 | $107.17 | $107.17 | $107.17 | 622.00 |
| July 17, 2026 | $107.23 | $107.23 | $107.23 | $107.23 | $107.23 | 417.00 |
| July 17, 2026 | $107.17 | $107.17 | $107.17 | $107.17 | $107.17 | 233.00 |
| July 17, 2026 | $107.17 | $107.17 | $107.17 | $107.17 | $107.17 | 132.00 |
| July 17, 2026 | $107.09 | $107.09 | $107.09 | $107.09 | $107.09 | 1.00 |
| July 17, 2026 | $107.07 | $107.23 | $107.07 | $107.23 | $107.23 | 3.00 |
| July 17, 2026 | $107.09 | $107.09 | $107.09 | $107.09 | $107.09 | 98.00 |
| July 17, 2026 | $107.23 | $107.23 | $107.08 | $107.09 | $107.09 | 97.00 |
| July 17, 2026 | $107.23 | $107.23 | $107.23 | $107.23 | $107.23 | 43.00 |
| July 17, 2026 | $107.23 | $107.23 | $107.23 | $107.23 | $107.23 | — |
| July 17, 2026 | $107.22 | $107.22 | $107.22 | $107.22 | $107.22 | 1.00K |
| July 17, 2026 | $107.22 | $107.22 | $107.22 | $107.22 | $107.22 | — |
| July 17, 2026 | $107.19 | $107.19 | $107.19 | $107.19 | $107.19 | — |
| July 17, 2026 | $107.25 | $107.25 | $107.25 | $107.25 | $107.25 | — |
| July 17, 2026 | $107.25 | $107.25 | $107.25 | $107.25 | $107.25 | — |
| July 17, 2026 | $107.18 | $107.18 | $107.18 | $107.18 | $107.18 | 35.00 |
| July 17, 2026 | $107.24 | $107.24 | $107.24 | $107.24 | $107.24 | — |
| July 17, 2026 | $107.01 | $107.24 | $107.01 | $107.24 | $107.24 | — |
| July 17, 2026 | $107.01 | $107.01 | $107.01 | $107.01 | $107.01 | — |
| July 17, 2026 | $107.01 | $107.01 | $107.01 | $107.01 | $107.01 | — |
| July 17, 2026 | $107.07 | $107.07 | $107.07 | $107.07 | $107.07 | — |
| July 17, 2026 | $107.07 | $107.07 | $107.07 | $107.07 | $107.07 | — |
| July 17, 2026 | $107.06 | $107.09 | $106.95 | $106.95 | $106.95 | 59.00 |
| July 17, 2026 | $106.82 | $106.82 | $106.82 | $106.82 | $106.82 | 10.00 |
| July 17, 2026 | $106.82 | $106.82 | $106.82 | $106.82 | $106.82 | 131.00 |
| July 17, 2026 | $106.82 | $106.82 | $106.82 | $106.82 | $106.82 | 103.00 |
| July 17, 2026 | $106.82 | $106.82 | $106.82 | $106.82 | $106.82 | 6.00 |
| July 17, 2026 | $106.82 | $106.82 | $106.82 | $106.82 | $106.82 | 46.00 |
| July 17, 2026 | $106.82 | $106.82 | $106.82 | $106.82 | $106.82 | 2.63K |
| July 17, 2026 | $106.89 | $106.89 | $106.89 | $106.89 | $106.89 | 171.00 |
| July 17, 2026 | $106.82 | $106.89 | $106.82 | $106.89 | $106.89 | 141.00 |
| July 17, 2026 | $106.73 | $106.75 | $106.72 | $106.75 | $106.75 | 673.00 |
| July 17, 2026 | $106.95 | $106.95 | $106.95 | $106.95 | $106.95 | 34.00 |
| July 17, 2026 | $106.94 | $106.94 | $106.94 | $106.94 | $106.94 | 116.00 |
| July 17, 2026 | $106.94 | $106.94 | $106.94 | $106.94 | $106.94 | 41.00 |
| July 17, 2026 | $106.98 | $106.98 | $106.98 | $106.98 | $106.98 | 6.00 |
| July 17, 2026 | $106.98 | $106.98 | $106.98 | $106.98 | $106.98 | 15.00 |
| July 17, 2026 | $106.98 | $106.98 | $106.98 | $106.98 | $106.98 | 386.00 |
| July 17, 2026 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 23.00 |
| July 17, 2026 | $107.11 | $107.11 | $106.72 | $106.72 | $106.72 | 669.00 |
| July 17, 2026 | $107.11 | $107.11 | $107.11 | $107.11 | $107.11 | — |
| July 17, 2026 | $107.07 | $107.11 | $107.07 | $107.11 | $107.11 | — |
| July 17, 2026 | $107.07 | $107.07 | $107.07 | $107.07 | $107.07 | — |
| July 17, 2026 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 3.00 |
| July 17, 2026 | $107.01 | $107.01 | $107.01 | $107.01 | $107.01 | 52.00 |
| July 17, 2026 | $107.01 | $107.01 | $107.01 | $107.01 | $107.01 | 150.00 |
| July 17, 2026 | $107.01 | $107.01 | $107.01 | $107.01 | $107.01 | 695.00 |
| July 17, 2026 | $107.08 | $107.08 | $107.07 | $107.08 | $107.08 | 1.15K |
| July 17, 2026 | $107.07 | $107.15 | $107.07 | $107.15 | $107.15 | 512.00 |
| July 17, 2026 | $107.35 | $107.35 | $107.35 | $107.35 | $107.35 | 72.00 |
| July 17, 2026 | $107.26 | $107.34 | $107.26 | $107.34 | $107.34 | 80.00 |
| July 17, 2026 | $107.26 | $107.26 | $107.26 | $107.26 | $107.26 | 6.00 |
| July 17, 2026 | $107.18 | $107.28 | $107.18 | $107.28 | $107.28 | 436.00 |
| July 17, 2026 | $107.26 | $107.26 | $107.26 | $107.26 | $107.26 | — |
| July 17, 2026 | $107.26 | $107.26 | $107.26 | $107.26 | $107.26 | 493.00 |
| July 17, 2026 | $107.26 | $107.26 | $107.26 | $107.26 | $107.26 | 361.00 |
| July 17, 2026 | $107.28 | $107.28 | $107.28 | $107.28 | $107.28 | 1.75K |
| July 17, 2026 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | — |
| July 17, 2026 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | — |
| July 17, 2026 | $107.12 | $107.12 | $107.12 | $107.12 | $107.12 | 431.00 |
| July 17, 2026 | $107.12 | $107.12 | $107.12 | $107.12 | $107.12 | 441.00 |
| July 17, 2026 | $107.11 | $107.11 | $107.10 | $107.10 | $107.10 | 63.00 |
| July 17, 2026 | $106.80 | $107.07 | $106.80 | $107.07 | $107.07 | 34.00 |
| July 17, 2026 | $107.19 | $107.19 | $106.98 | $107.00 | $107.00 | 172.00 |
| July 17, 2026 | $107.14 | $107.14 | $107.14 | $107.14 | $107.14 | 5.00 |
| July 17, 2026 | $106.96 | $107.31 | $106.96 | $107.31 | $107.31 | 606.00 |
| July 17, 2026 | $107.10 | $107.10 | $107.10 | $107.10 | $107.10 | 772.00 |
| July 17, 2026 | $106.84 | $106.84 | $106.84 | $106.84 | $106.84 | 1.00 |
| July 17, 2026 | $106.84 | $106.84 | $106.84 | $106.84 | $106.84 | 124.00 |
| July 17, 2026 | $106.64 | $106.64 | $106.64 | $106.64 | $106.64 | 528.00 |
| July 17, 2026 | $106.85 | $106.85 | $106.85 | $106.85 | $106.85 | — |
| July 17, 2026 | $106.64 | $106.64 | $106.64 | $106.64 | $106.64 | 10.00 |
| July 17, 2026 | $106.77 | $106.77 | $106.77 | $106.77 | $106.77 | — |
| July 17, 2026 | $106.77 | $106.77 | $106.77 | $106.77 | $106.77 | — |
| July 17, 2026 | $106.64 | $106.64 | $106.64 | $106.64 | $106.64 | 1.00 |
| July 17, 2026 | $106.77 | $106.77 | $106.77 | $106.77 | $106.77 | 143.00 |
| July 17, 2026 | $106.77 | $106.77 | $106.77 | $106.77 | $106.77 | 3.00 |
| July 17, 2026 | $106.77 | $106.77 | $106.77 | $106.77 | $106.77 | 42.00 |
| July 17, 2026 | $106.77 | $106.77 | $106.77 | $106.77 | $106.77 | 56.00 |
| July 17, 2026 | $106.77 | $106.77 | $106.77 | $106.77 | $106.77 | 127.00 |
| July 17, 2026 | $106.75 | $106.81 | $106.75 | $106.81 | $106.81 | 1.61K |
| July 17, 2026 | $106.77 | $106.77 | $106.74 | $106.74 | $106.74 | 623.00 |
| July 17, 2026 | $106.39 | $106.39 | $106.39 | $106.39 | $106.39 | 4.00 |
| July 17, 2026 | $106.53 | $106.53 | $106.53 | $106.53 | $106.53 | 324.00 |
| July 17, 2026 | $106.45 | $106.51 | $106.45 | $106.51 | $106.51 | — |
| July 17, 2026 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | — |
| July 17, 2026 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | — |
| July 17, 2026 | $106.35 | $106.35 | $106.34 | $106.34 | $106.34 | 27.00 |
| July 17, 2026 | $106.38 | $106.38 | $106.38 | $106.38 | $106.38 | — |
| July 17, 2026 | $106.35 | $106.35 | $106.35 | $106.35 | $106.35 | 3.00 |
| July 17, 2026 | $106.69 | $106.69 | $106.69 | $106.69 | $106.69 | 1.19K |
| July 17, 2026 | $106.53 | $106.53 | $106.53 | $106.53 | $106.53 | 28.00 |
| July 17, 2026 | $106.53 | $106.53 | $106.53 | $106.53 | $106.53 | — |
| July 17, 2026 | $106.66 | $106.66 | $106.66 | $106.66 | $106.66 | 1.00 |
| July 17, 2026 | $106.35 | $106.35 | $106.35 | $106.35 | $106.35 | 1.00 |
| July 17, 2026 | $106.37 | $106.37 | $106.35 | $106.35 | $106.35 | 59.00 |
| July 17, 2026 | $106.82 | $106.82 | $106.56 | $106.56 | $106.56 | 128.00 |
| July 17, 2026 | $106.82 | $106.82 | $106.82 | $106.82 | $106.82 | 706.00 |
| July 17, 2026 | $106.56 | $106.56 | $106.56 | $106.56 | $106.56 | 285.00 |
| July 17, 2026 | $106.66 | $106.66 | $106.66 | $106.66 | $106.66 | 21.00 |
| July 17, 2026 | $106.40 | $106.40 | $106.40 | $106.40 | $106.40 | 374.00 |
| July 17, 2026 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 160.00 |
| July 17, 2026 | $106.67 | $106.67 | $106.67 | $106.67 | $106.67 | 1.00 |
| July 17, 2026 | $106.66 | $106.66 | $106.66 | $106.66 | $106.66 | 163.00 |
| July 17, 2026 | $106.66 | $106.66 | $106.66 | $106.66 | $106.66 | 217.00 |
| July 17, 2026 | $106.92 | $106.92 | $106.92 | $106.92 | $106.92 | 562.00 |
| July 17, 2026 | $106.77 | $106.77 | $106.77 | $106.77 | $106.77 | 1.05K |
| July 17, 2026 | $106.64 | $106.64 | $106.64 | $106.64 | $106.64 | 168.00 |
| July 17, 2026 | $106.57 | $106.57 | $106.42 | $106.42 | $106.42 | 798.00 |
| July 17, 2026 | $106.66 | $106.66 | $106.66 | $106.66 | $106.66 | 972.00 |
| July 17, 2026 | $106.57 | $106.60 | $106.57 | $106.60 | $106.60 | 134.00 |
| July 17, 2026 | $106.37 | $106.37 | $106.35 | $106.35 | $106.35 | 1.79K |
| July 17, 2026 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 533.00 |
| July 17, 2026 | $106.75 | $106.75 | $106.72 | $106.72 | $106.72 | 941.00 |
| July 17, 2026 | $106.90 | $106.90 | $106.90 | $106.90 | $106.90 | 126.00 |
| July 17, 2026 | $107.18 | $107.18 | $107.18 | $107.18 | $107.18 | 101.00 |
| July 17, 2026 | $107.30 | $107.30 | $107.06 | $107.06 | $107.06 | 2.21K |
| July 17, 2026 | $107.39 | $107.41 | $107.39 | $107.41 | $107.41 | 1.16K |
| July 17, 2026 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 785.00 |
| July 17, 2026 | $107.18 | $107.18 | $107.18 | $107.18 | $107.18 | 7.00 |
| July 17, 2026 | $107.18 | $107.18 | $107.18 | $107.18 | $107.18 | 516.00 |
| July 17, 2026 | $107.27 | $107.27 | $107.24 | $107.24 | $107.24 | 798.00 |
| July 17, 2026 | $107.18 | $107.18 | $107.18 | $107.18 | $107.18 | — |
| July 17, 2026 | $107.23 | $107.23 | $107.18 | $107.18 | $107.18 | — |
| July 17, 2026 | $107.23 | $107.23 | $107.23 | $107.23 | $107.23 | 47.00 |
| July 17, 2026 | $107.28 | $107.28 | $107.18 | $107.18 | $107.18 | 834.00 |
| July 17, 2026 | $107.53 | $107.53 | $107.53 | $107.53 | $107.53 | 428.00 |
| July 17, 2026 | $107.52 | $107.52 | $107.42 | $107.42 | $107.42 | 273.00 |
| July 17, 2026 | $107.65 | $107.65 | $107.53 | $107.53 | $107.53 | 1.00K |
| July 17, 2026 | $107.67 | $107.67 | $107.67 | $107.67 | $107.67 | 839.00 |
| July 17, 2026 | $107.67 | $107.67 | $107.66 | $107.66 | $107.66 | 591.00 |
| July 17, 2026 | $108.07 | $108.07 | $108.07 | $108.07 | $108.07 | — |
| July 17, 2026 | $107.93 | $107.93 | $107.93 | $107.93 | $107.93 | 250.00 |
| July 17, 2026 | $108.07 | $108.07 | $108.07 | $108.07 | $108.07 | 218.00 |
| July 17, 2026 | $108.07 | $108.07 | $108.07 | $108.07 | $108.07 | 243.00 |
| July 17, 2026 | $108.07 | $108.07 | $108.07 | $108.07 | $108.07 | — |
| July 17, 2026 | $107.80 | $108.07 | $107.80 | $108.07 | $108.07 | 119.00 |
| July 17, 2026 | $107.80 | $107.80 | $107.80 | $107.80 | $107.80 | 1.34K |
| July 17, 2026 | $107.80 | $107.80 | $107.80 | $107.80 | $107.80 | — |
| July 17, 2026 | $107.76 | $107.76 | $107.76 | $107.76 | $107.76 | — |
| July 17, 2026 | $107.80 | $107.80 | $107.80 | $107.80 | $107.80 | 10.00 |
| July 17, 2026 | $107.76 | $107.76 | $107.76 | $107.76 | $107.76 | 223.00 |
| July 17, 2026 | $107.76 | $107.76 | $107.76 | $107.76 | $107.76 | 78.00 |
| July 17, 2026 | $107.76 | $107.76 | $107.76 | $107.76 | $107.76 | 20.00 |
| July 17, 2026 | $107.75 | $107.75 | $107.75 | $107.75 | $107.75 | 115.00 |
| July 17, 2026 | $107.75 | $107.75 | $107.75 | $107.75 | $107.75 | — |
| July 17, 2026 | $107.64 | $107.75 | $107.64 | $107.75 | $107.75 | 2.21K |
| July 17, 2026 | $107.62 | $107.65 | $107.62 | $107.65 | $107.65 | 57.00 |
| July 17, 2026 | $107.65 | $107.65 | $107.65 | $107.65 | $107.65 | — |
| July 17, 2026 | $107.64 | $107.65 | $107.64 | $107.65 | $107.65 | — |
| July 17, 2026 | $107.66 | $107.67 | $107.65 | $107.67 | $107.67 | 907.00 |
| July 17, 2026 | $107.88 | $107.88 | $107.88 | $107.88 | $107.88 | 132.94 |
| July 17, 2026 | $107.97 | $107.97 | $107.97 | $107.97 | $107.97 | 11.00 |
| July 17, 2026 | $107.97 | $107.97 | $107.97 | $107.97 | $107.97 | 767.00 |
| July 17, 2026 | $107.92 | $107.92 | $107.92 | $107.92 | $107.92 | 343.00 |
| July 17, 2026 | $107.84 | $107.84 | $107.84 | $107.84 | $107.84 | 2.00 |
| July 17, 2026 | $107.78 | $107.78 | $107.78 | $107.78 | $107.78 | 53.00 |
| July 17, 2026 | $107.84 | $107.84 | $107.84 | $107.84 | $107.84 | 806.00 |
| July 17, 2026 | $108.11 | $108.11 | $108.11 | $108.11 | $108.11 | 110.00 |
| July 17, 2026 | $108.11 | $108.11 | $108.11 | $108.11 | $108.11 | 277.00 |
| July 17, 2026 | $108.27 | $108.27 | $108.27 | $108.27 | $108.27 | 66.00 |
| July 17, 2026 | $108.27 | $108.27 | $108.27 | $108.27 | $108.27 | 750.00 |
| July 17, 2026 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 98.00 |
| July 17, 2026 | $108.18 | $108.18 | $108.18 | $108.18 | $108.18 | 290.00 |
| July 17, 2026 | $108.37 | $108.37 | $108.37 | $108.37 | $108.37 | 315.00 |
| July 17, 2026 | $108.21 | $108.21 | $108.21 | $108.21 | $108.21 | — |
| July 17, 2026 | $108.29 | $108.29 | $108.28 | $108.28 | $108.28 | 564.00 |
| July 17, 2026 | $108.29 | $108.29 | $108.29 | $108.29 | $108.29 | — |
| July 17, 2026 | $108.44 | $108.44 | $108.44 | $108.44 | $108.44 | 5.00 |
| July 17, 2026 | $108.54 | $108.54 | $108.44 | $108.44 | $108.44 | 2.00 |
| July 17, 2026 | $108.54 | $108.54 | $108.54 | $108.54 | $108.54 | 526.00 |
| July 17, 2026 | $108.45 | $108.54 | $108.45 | $108.54 | $108.54 | 459.00 |
| July 17, 2026 | $108.21 | $108.21 | $108.21 | $108.21 | $108.21 | 379.00 |
| July 17, 2026 | $108.37 | $108.37 | $108.37 | $108.37 | $108.37 | 13.00 |
| July 17, 2026 | $108.36 | $108.36 | $108.36 | $108.36 | $108.36 | 123.00 |
| July 17, 2026 | $108.37 | $108.37 | $108.37 | $108.37 | $108.37 | 252.00 |
| July 17, 2026 | $108.29 | $108.29 | $108.29 | $108.29 | $108.29 | 80.00 |
| July 17, 2026 | $108.31 | $108.31 | $108.31 | $108.31 | $108.31 | 746.00 |
| July 17, 2026 | $108.47 | $108.47 | $108.47 | $108.47 | $108.47 | 240.00 |
| July 17, 2026 | $108.42 | $108.42 | $108.42 | $108.42 | $108.42 | 233.00 |
| July 17, 2026 | $108.52 | $108.74 | $108.52 | $108.74 | $108.74 | 113.00 |
| July 17, 2026 | $108.72 | $108.72 | $108.72 | $108.72 | $108.72 | 216.00 |
| July 17, 2026 | $108.72 | $108.72 | $108.72 | $108.72 | $108.72 | 568.00 |
| July 17, 2026 | $108.52 | $108.52 | $108.52 | $108.52 | $108.52 | — |
| July 17, 2026 | $108.52 | $108.52 | $108.52 | $108.52 | $108.52 | — |
| July 17, 2026 | $108.52 | $108.52 | $108.52 | $108.52 | $108.52 | 254.00 |
| July 17, 2026 | $108.43 | $108.43 | $108.43 | $108.43 | $108.43 | 968.00 |
| July 17, 2026 | $108.65 | $108.65 | $108.65 | $108.65 | $108.65 | 83.00 |
| July 17, 2026 | $108.65 | $108.65 | $108.65 | $108.65 | $108.65 | 62.00 |
| July 17, 2026 | $108.63 | $108.63 | $108.63 | $108.63 | $108.63 | 344.00 |
| July 17, 2026 | $108.52 | $108.52 | $108.52 | $108.52 | $108.52 | — |
| July 17, 2026 | $108.52 | $108.52 | $108.52 | $108.52 | $108.52 | 608.00 |
| July 17, 2026 | $108.48 | $108.48 | $108.48 | $108.48 | $108.48 | 146.00 |
| July 17, 2026 | $108.48 | $108.48 | $108.48 | $108.48 | $108.48 | 2.00 |
| July 17, 2026 | $108.62 | $108.62 | $108.62 | $108.62 | $108.62 | 755.00 |
| July 17, 2026 | $108.60 | $108.62 | $108.53 | $108.53 | $108.53 | 1.51K |
| July 17, 2026 | $108.50 | $108.55 | $108.50 | $108.55 | $108.55 | 134.00 |
| July 17, 2026 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 332.00 |
| July 17, 2026 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 1.26K |
| July 17, 2026 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 80.00 |
| July 17, 2026 | $108.49 | $108.49 | $108.49 | $108.49 | $108.49 | 380.00 |
| July 17, 2026 | $108.49 | $108.49 | $108.49 | $108.49 | $108.49 | 1.00 |
| July 17, 2026 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 297.00 |
| July 17, 2026 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 264.00 |
| July 17, 2026 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 4.00 |
| July 17, 2026 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 135.00 |
| July 17, 2026 | $108.75 | $108.75 | $108.49 | $108.49 | $108.49 | — |
| July 17, 2026 | $108.59 | $108.59 | $108.59 | $108.59 | $108.59 | 55.00 |
| July 17, 2026 | $108.59 | $108.59 | $108.59 | $108.59 | $108.59 | 25.00 |
| July 17, 2026 | $108.75 | $108.75 | $108.75 | $108.75 | $108.75 | 895.00 |
| July 17, 2026 | $108.62 | $108.62 | $108.62 | $108.62 | $108.62 | 1.24K |
| July 17, 2026 | $108.75 | $108.75 | $108.75 | $108.75 | $108.75 | 397.00 |
| July 17, 2026 | $109.01 | $109.10 | $109.01 | $109.10 | $109.10 | 821.00 |
| July 17, 2026 | $109.10 | $109.10 | $109.10 | $109.10 | $109.10 | 5.00 |
| July 17, 2026 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 153.00 |
| July 17, 2026 | $109.10 | $109.10 | $109.10 | $109.10 | $109.10 | 66.00 |