CMS Energy Corporation
CMS · NYSE
Market closed$73.65$-0.740000 (-0.99%)After hours $73.65 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 620.00 |
| July 17, 2026 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 735.00 |
| July 17, 2026 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 1.02K |
| July 17, 2026 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 565.00 |
| July 17, 2026 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 1.69K |
| July 17, 2026 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 5.67K |
| July 17, 2026 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 567.84K |
| July 17, 2026 | $73.68 | $73.70 | $73.65 | $73.65 | $73.65 | 101.61K |
| July 17, 2026 | $73.68 | $73.70 | $73.63 | $73.70 | $73.70 | 60.59K |
| July 17, 2026 | $73.57 | $73.69 | $73.57 | $73.69 | $73.69 | 41.43K |
| July 17, 2026 | $73.49 | $73.59 | $73.49 | $73.59 | $73.59 | 31.85K |
| July 17, 2026 | $73.48 | $73.50 | $73.44 | $73.47 | $73.47 | 27.93K |
| July 17, 2026 | $73.52 | $73.58 | $73.50 | $73.50 | $73.50 | 26.86K |
| July 17, 2026 | $73.50 | $73.51 | $73.47 | $73.49 | $73.49 | 27.04K |
| July 17, 2026 | $73.51 | $73.51 | $73.49 | $73.50 | $73.50 | 26.18K |
| July 17, 2026 | $73.59 | $73.59 | $73.51 | $73.52 | $73.52 | 31.33K |
| July 17, 2026 | $73.65 | $73.65 | $73.60 | $73.60 | $73.60 | 17.39K |
| July 17, 2026 | $73.70 | $73.70 | $73.66 | $73.66 | $73.66 | 10.92K |
| July 17, 2026 | $73.80 | $73.80 | $73.70 | $73.70 | $73.70 | 15.94K |
| July 17, 2026 | $73.81 | $73.83 | $73.80 | $73.80 | $73.80 | 10.81K |
| July 17, 2026 | $73.80 | $73.81 | $73.78 | $73.81 | $73.81 | 10.44K |
| July 17, 2026 | $73.77 | $73.83 | $73.77 | $73.81 | $73.81 | 13.03K |
| July 17, 2026 | $73.73 | $73.78 | $73.73 | $73.78 | $73.78 | 4.24K |
| July 17, 2026 | $73.74 | $73.78 | $73.72 | $73.72 | $73.72 | 12.98K |
| July 17, 2026 | $73.69 | $73.76 | $73.69 | $73.76 | $73.76 | 9.50K |
| July 17, 2026 | $73.67 | $73.70 | $73.66 | $73.69 | $73.69 | 8.73K |
| July 17, 2026 | $73.71 | $73.72 | $73.68 | $73.70 | $73.70 | 6.75K |
| July 17, 2026 | $73.70 | $73.74 | $73.70 | $73.73 | $73.73 | 9.02K |
| July 17, 2026 | $73.67 | $73.72 | $73.67 | $73.70 | $73.70 | 9.47K |
| July 17, 2026 | $73.65 | $73.66 | $73.64 | $73.66 | $73.66 | 8.51K |
| July 17, 2026 | $73.71 | $73.71 | $73.65 | $73.65 | $73.65 | 5.65K |
| July 17, 2026 | $73.68 | $73.70 | $73.65 | $73.70 | $73.70 | 6.87K |
| July 17, 2026 | $73.68 | $73.69 | $73.67 | $73.67 | $73.67 | 5.19K |
| July 17, 2026 | $73.71 | $73.71 | $73.67 | $73.67 | $73.67 | 14.36K |
| July 17, 2026 | $73.68 | $73.70 | $73.67 | $73.70 | $73.70 | 7.96K |
| July 17, 2026 | $73.62 | $73.65 | $73.60 | $73.65 | $73.65 | 7.72K |
| July 17, 2026 | $73.64 | $73.64 | $73.62 | $73.64 | $73.64 | 9.26K |
| July 17, 2026 | $73.71 | $73.72 | $73.66 | $73.66 | $73.66 | 9.84K |
| July 17, 2026 | $73.71 | $73.71 | $73.69 | $73.70 | $73.70 | 6.15K |
| July 17, 2026 | $73.74 | $73.75 | $73.71 | $73.71 | $73.71 | 13.83K |
| July 17, 2026 | $73.73 | $73.73 | $73.72 | $73.73 | $73.73 | 6.85K |
| July 17, 2026 | $73.72 | $73.75 | $73.72 | $73.72 | $73.72 | 6.89K |
| July 17, 2026 | $73.72 | $73.73 | $73.71 | $73.72 | $73.72 | 8.09K |
| July 17, 2026 | $73.74 | $73.76 | $73.72 | $73.72 | $73.72 | 6.38K |
| July 17, 2026 | $73.68 | $73.75 | $73.68 | $73.75 | $73.75 | 6.72K |
| July 17, 2026 | $73.74 | $73.74 | $73.69 | $73.69 | $73.69 | 5.33K |
| July 17, 2026 | $73.74 | $73.76 | $73.74 | $73.74 | $73.74 | 15.81K |
| July 17, 2026 | $73.74 | $73.75 | $73.73 | $73.74 | $73.74 | 4.57K |
| July 17, 2026 | $73.80 | $73.80 | $73.71 | $73.72 | $73.72 | 9.45K |
| July 17, 2026 | $73.84 | $73.85 | $73.81 | $73.81 | $73.81 | 9.93K |
| July 17, 2026 | $73.81 | $73.84 | $73.81 | $73.84 | $73.84 | 4.38K |
| July 17, 2026 | $73.80 | $73.82 | $73.79 | $73.82 | $73.82 | 7.39K |
| July 17, 2026 | $73.79 | $73.81 | $73.79 | $73.79 | $73.79 | 2.54K |
| July 17, 2026 | $73.81 | $73.82 | $73.78 | $73.79 | $73.79 | 7.76K |
| July 17, 2026 | $73.80 | $73.84 | $73.80 | $73.81 | $73.81 | 9.57K |
| July 17, 2026 | $73.77 | $73.81 | $73.77 | $73.80 | $73.80 | 5.14K |
| July 17, 2026 | $73.74 | $73.75 | $73.74 | $73.75 | $73.75 | 3.20K |
| July 17, 2026 | $73.78 | $73.79 | $73.75 | $73.75 | $73.75 | 6.11K |
| July 17, 2026 | $73.83 | $73.83 | $73.77 | $73.78 | $73.78 | 10.15K |
| July 17, 2026 | $73.85 | $73.87 | $73.84 | $73.86 | $73.86 | 3.37K |
| July 17, 2026 | $73.83 | $73.86 | $73.83 | $73.86 | $73.86 | 5.85K |
| July 17, 2026 | $73.81 | $73.85 | $73.81 | $73.84 | $73.84 | 19.96K |
| July 17, 2026 | $73.80 | $73.81 | $73.80 | $73.81 | $73.81 | 4.44K |
| July 17, 2026 | $73.82 | $73.82 | $73.79 | $73.80 | $73.80 | 8.68K |
| July 17, 2026 | $73.84 | $73.84 | $73.79 | $73.83 | $73.83 | 7.41K |
| July 17, 2026 | $73.81 | $73.83 | $73.81 | $73.83 | $73.83 | 7.42K |
| July 17, 2026 | $73.86 | $73.86 | $73.80 | $73.80 | $73.80 | 9.40K |
| July 17, 2026 | $73.92 | $73.93 | $73.90 | $73.90 | $73.90 | 6.16K |
| July 17, 2026 | $73.93 | $73.93 | $73.90 | $73.91 | $73.91 | 3.12K |
| July 17, 2026 | $73.93 | $73.93 | $73.91 | $73.92 | $73.92 | 4.70K |
| July 17, 2026 | $73.90 | $73.95 | $73.90 | $73.93 | $73.93 | 3.04K |
| July 17, 2026 | $73.90 | $73.90 | $73.87 | $73.90 | $73.90 | 5.22K |
| July 17, 2026 | $73.88 | $73.91 | $73.88 | $73.91 | $73.91 | 2.12K |
| July 17, 2026 | $73.88 | $73.90 | $73.88 | $73.88 | $73.88 | 8.20K |
| July 17, 2026 | $73.79 | $73.86 | $73.79 | $73.86 | $73.86 | 11.06K |
| July 17, 2026 | $73.79 | $73.79 | $73.79 | $73.79 | $73.79 | 3.82K |
| July 17, 2026 | $73.80 | $73.80 | $73.77 | $73.78 | $73.78 | 3.26K |
| July 17, 2026 | $73.77 | $73.79 | $73.77 | $73.79 | $73.79 | 2.53K |
| July 17, 2026 | $73.80 | $73.80 | $73.76 | $73.76 | $73.76 | 5.42K |
| July 17, 2026 | $73.79 | $73.81 | $73.78 | $73.81 | $73.81 | 6.77K |
| July 17, 2026 | $73.81 | $73.83 | $73.80 | $73.80 | $73.80 | 6.93K |
| July 17, 2026 | $73.82 | $73.85 | $73.80 | $73.80 | $73.80 | 12.16K |
| July 17, 2026 | $73.83 | $73.83 | $73.82 | $73.82 | $73.82 | 8.84K |
| July 17, 2026 | $73.82 | $73.85 | $73.82 | $73.84 | $73.84 | 4.70K |
| July 17, 2026 | $73.84 | $73.84 | $73.82 | $73.84 | $73.84 | 9.88K |
| July 17, 2026 | $73.85 | $73.86 | $73.85 | $73.85 | $73.85 | 4.02K |
| July 17, 2026 | $73.82 | $73.86 | $73.82 | $73.86 | $73.86 | 1.44K |
| July 17, 2026 | $73.78 | $73.80 | $73.77 | $73.80 | $73.80 | 4.68K |
| July 17, 2026 | $73.80 | $73.80 | $73.78 | $73.78 | $73.78 | 2.15K |
| July 17, 2026 | $73.76 | $73.80 | $73.76 | $73.80 | $73.80 | 12.74K |
| July 17, 2026 | $73.79 | $73.81 | $73.76 | $73.77 | $73.77 | 2.91K |
| July 17, 2026 | $73.77 | $73.78 | $73.76 | $73.77 | $73.77 | 5.61K |
| July 17, 2026 | $73.74 | $73.75 | $73.74 | $73.74 | $73.74 | 1.62K |
| July 17, 2026 | $73.71 | $73.75 | $73.71 | $73.75 | $73.75 | 2.60K |
| July 17, 2026 | $73.69 | $73.72 | $73.69 | $73.72 | $73.72 | 7.35K |
| July 17, 2026 | $73.69 | $73.69 | $73.67 | $73.68 | $73.68 | 2.86K |
| July 17, 2026 | $73.67 | $73.67 | $73.62 | $73.66 | $73.66 | 5.03K |
| July 17, 2026 | $73.67 | $73.67 | $73.66 | $73.66 | $73.66 | 2.01K |
| July 17, 2026 | $73.69 | $73.69 | $73.66 | $73.68 | $73.68 | 2.21K |
| July 17, 2026 | $73.68 | $73.68 | $73.67 | $73.68 | $73.68 | 7.45K |
| July 17, 2026 | $73.71 | $73.72 | $73.69 | $73.69 | $73.69 | 4.67K |
| July 17, 2026 | $73.72 | $73.72 | $73.71 | $73.71 | $73.71 | 4.22K |
| July 17, 2026 | $73.68 | $73.73 | $73.67 | $73.73 | $73.73 | 3.77K |
| July 17, 2026 | $73.71 | $73.71 | $73.67 | $73.67 | $73.67 | 8.68K |
| July 17, 2026 | $73.71 | $73.71 | $73.69 | $73.71 | $73.71 | 3.79K |
| July 17, 2026 | $73.70 | $73.70 | $73.69 | $73.70 | $73.70 | 2.30K |
| July 17, 2026 | $73.68 | $73.72 | $73.68 | $73.71 | $73.71 | 6.09K |
| July 17, 2026 | $73.72 | $73.72 | $73.69 | $73.72 | $73.72 | 4.24K |
| July 17, 2026 | $73.74 | $73.74 | $73.72 | $73.73 | $73.73 | 3.27K |
| July 17, 2026 | $73.71 | $73.75 | $73.71 | $73.75 | $73.75 | 4.18K |
| July 17, 2026 | $73.69 | $73.74 | $73.69 | $73.72 | $73.72 | 5.84K |
| July 17, 2026 | $73.66 | $73.68 | $73.64 | $73.68 | $73.68 | 4.17K |
| July 17, 2026 | $73.65 | $73.67 | $73.65 | $73.67 | $73.67 | 1.90K |
| July 17, 2026 | $73.67 | $73.70 | $73.66 | $73.66 | $73.66 | 5.52K |
| July 17, 2026 | $73.69 | $73.71 | $73.68 | $73.68 | $73.68 | 4.43K |
| July 17, 2026 | $73.71 | $73.73 | $73.68 | $73.68 | $73.68 | 3.27K |
| July 17, 2026 | $73.69 | $73.70 | $73.69 | $73.70 | $73.70 | 2.34K |
| July 17, 2026 | $73.70 | $73.70 | $73.68 | $73.69 | $73.69 | 4.08K |
| July 17, 2026 | $73.71 | $73.73 | $73.70 | $73.71 | $73.71 | 3.46K |
| July 17, 2026 | $73.69 | $73.72 | $73.69 | $73.71 | $73.71 | 4.18K |
| July 17, 2026 | $73.67 | $73.71 | $73.66 | $73.69 | $73.69 | 12.48K |
| July 17, 2026 | $73.63 | $73.66 | $73.63 | $73.66 | $73.66 | 4.03K |
| July 17, 2026 | $73.67 | $73.67 | $73.64 | $73.64 | $73.64 | 2.52K |
| July 17, 2026 | $73.75 | $73.76 | $73.70 | $73.70 | $73.70 | 4.67K |
| July 17, 2026 | $73.68 | $73.76 | $73.68 | $73.76 | $73.76 | 4.21K |
| July 17, 2026 | $73.65 | $73.70 | $73.65 | $73.68 | $73.68 | 6.86K |
| July 17, 2026 | $73.70 | $73.70 | $73.64 | $73.68 | $73.68 | 28.60K |
| July 17, 2026 | $73.65 | $73.68 | $73.65 | $73.68 | $73.68 | 4.46K |
| July 17, 2026 | $73.64 | $73.66 | $73.64 | $73.65 | $73.65 | 7.19K |
| July 17, 2026 | $73.70 | $73.70 | $73.63 | $73.63 | $73.63 | 6.22K |
| July 17, 2026 | $73.70 | $73.70 | $73.68 | $73.69 | $73.69 | 9.54K |
| July 17, 2026 | $73.74 | $73.75 | $73.71 | $73.71 | $73.71 | 7.86K |
| July 17, 2026 | $73.79 | $73.79 | $73.74 | $73.74 | $73.74 | 3.03K |
| July 17, 2026 | $73.78 | $73.81 | $73.78 | $73.81 | $73.81 | 4.27K |
| July 17, 2026 | $73.79 | $73.82 | $73.79 | $73.79 | $73.79 | 2.47K |
| July 17, 2026 | $73.80 | $73.82 | $73.79 | $73.79 | $73.79 | 4.39K |
| July 17, 2026 | $73.77 | $73.78 | $73.76 | $73.78 | $73.78 | 3.61K |
| July 17, 2026 | $73.83 | $73.83 | $73.78 | $73.78 | $73.78 | 8.18K |
| July 17, 2026 | $73.87 | $73.87 | $73.81 | $73.81 | $73.81 | 3.50K |
| July 17, 2026 | $73.92 | $73.92 | $73.86 | $73.87 | $73.87 | 3.36K |
| July 17, 2026 | $73.87 | $73.92 | $73.87 | $73.91 | $73.91 | 4.63K |
| July 17, 2026 | $73.93 | $73.95 | $73.88 | $73.88 | $73.88 | 3.86K |
| July 17, 2026 | $73.93 | $73.95 | $73.92 | $73.95 | $73.95 | 1.93K |
| July 17, 2026 | $73.95 | $73.99 | $73.93 | $73.95 | $73.95 | 5.16K |
| July 17, 2026 | $73.95 | $73.95 | $73.91 | $73.93 | $73.93 | 5.90K |
| July 17, 2026 | $73.95 | $73.97 | $73.94 | $73.95 | $73.95 | 3.86K |
| July 17, 2026 | $73.91 | $73.95 | $73.91 | $73.95 | $73.95 | 3.98K |
| July 17, 2026 | $73.91 | $73.91 | $73.91 | $73.91 | $73.91 | 20.21K |
| July 17, 2026 | $73.92 | $73.92 | $73.90 | $73.91 | $73.91 | 2.26K |
| July 17, 2026 | $73.91 | $73.91 | $73.90 | $73.91 | $73.91 | 5.02K |
| July 17, 2026 | $73.88 | $73.91 | $73.88 | $73.91 | $73.91 | 3.63K |
| July 17, 2026 | $73.81 | $73.88 | $73.81 | $73.88 | $73.88 | 5.63K |
| July 17, 2026 | $73.80 | $73.83 | $73.80 | $73.82 | $73.82 | 14.09K |
| July 17, 2026 | $73.85 | $73.85 | $73.78 | $73.79 | $73.79 | 2.77K |
| July 17, 2026 | $73.81 | $73.87 | $73.81 | $73.87 | $73.87 | 2.13K |
| July 17, 2026 | $73.81 | $73.86 | $73.79 | $73.85 | $73.85 | 6.70K |
| July 17, 2026 | $73.85 | $73.85 | $73.83 | $73.83 | $73.83 | 2.88K |
| July 17, 2026 | $73.90 | $73.90 | $73.87 | $73.87 | $73.87 | 2.33K |
| July 17, 2026 | $73.90 | $73.91 | $73.89 | $73.91 | $73.91 | 3.84K |
| July 17, 2026 | $73.92 | $73.92 | $73.89 | $73.90 | $73.90 | 2.70K |
| July 17, 2026 | $73.89 | $73.90 | $73.87 | $73.90 | $73.90 | 4.48K |
| July 17, 2026 | $73.87 | $73.88 | $73.86 | $73.88 | $73.88 | 6.78K |
| July 17, 2026 | $73.86 | $73.88 | $73.84 | $73.87 | $73.87 | 10.82K |
| July 17, 2026 | $73.87 | $73.88 | $73.86 | $73.86 | $73.86 | 2.93K |
| July 17, 2026 | $73.83 | $73.87 | $73.83 | $73.87 | $73.87 | 5.50K |
| July 17, 2026 | $73.76 | $73.83 | $73.76 | $73.83 | $73.83 | 9.90K |
| July 17, 2026 | $73.74 | $73.77 | $73.74 | $73.77 | $73.77 | 19.06K |
| July 17, 2026 | $73.75 | $73.75 | $73.73 | $73.74 | $73.74 | 2.14K |
| July 17, 2026 | $73.80 | $73.80 | $73.77 | $73.77 | $73.77 | 3.12K |
| July 17, 2026 | $73.77 | $73.79 | $73.77 | $73.79 | $73.79 | 2.75K |
| July 17, 2026 | $73.80 | $73.80 | $73.79 | $73.79 | $73.79 | 2.65K |
| July 17, 2026 | $73.85 | $73.87 | $73.83 | $73.83 | $73.83 | 5.65K |
| July 17, 2026 | $73.85 | $73.85 | $73.84 | $73.84 | $73.84 | 2.64K |
| July 17, 2026 | $73.81 | $73.84 | $73.81 | $73.84 | $73.84 | 2.83K |
| July 17, 2026 | $73.83 | $73.83 | $73.80 | $73.81 | $73.81 | 7.71K |
| July 17, 2026 | $73.84 | $73.84 | $73.83 | $73.83 | $73.83 | 2.24K |
| July 17, 2026 | $73.86 | $73.88 | $73.83 | $73.84 | $73.84 | 3.51K |
| July 17, 2026 | $73.92 | $73.95 | $73.89 | $73.89 | $73.89 | 10.32K |
| July 17, 2026 | $73.97 | $73.97 | $73.93 | $73.94 | $73.94 | 3.65K |
| July 17, 2026 | $73.93 | $73.97 | $73.92 | $73.97 | $73.97 | 4.87K |
| July 17, 2026 | $73.85 | $73.93 | $73.85 | $73.93 | $73.93 | 8.74K |
| July 17, 2026 | $73.89 | $73.89 | $73.85 | $73.86 | $73.86 | 15.44K |
| July 17, 2026 | $73.90 | $73.92 | $73.89 | $73.89 | $73.89 | 7.37K |
| July 17, 2026 | $73.94 | $73.94 | $73.90 | $73.90 | $73.90 | 5.35K |
| July 17, 2026 | $73.95 | $73.95 | $73.93 | $73.94 | $73.94 | 2.10K |
| July 17, 2026 | $73.98 | $73.98 | $73.94 | $73.96 | $73.96 | 15.27K |
| July 17, 2026 | $74.05 | $74.05 | $74.00 | $74.00 | $74.00 | 5.83K |
| July 17, 2026 | $74.05 | $74.06 | $74.05 | $74.06 | $74.06 | 3.61K |
| July 17, 2026 | $74.06 | $74.08 | $74.05 | $74.05 | $74.05 | 5.33K |
| July 17, 2026 | $74.04 | $74.06 | $74.04 | $74.06 | $74.06 | 2.57K |
| July 17, 2026 | $74.07 | $74.09 | $74.04 | $74.04 | $74.04 | 5.32K |
| July 17, 2026 | $74.06 | $74.06 | $74.05 | $74.06 | $74.06 | 7.79K |
| July 17, 2026 | $74.08 | $74.09 | $74.07 | $74.07 | $74.07 | 4.31K |
| July 17, 2026 | $74.06 | $74.08 | $74.06 | $74.08 | $74.08 | 5.70K |
| July 17, 2026 | $74.02 | $74.09 | $74.02 | $74.07 | $74.07 | 2.82K |
| July 17, 2026 | $74.11 | $74.11 | $74.06 | $74.06 | $74.06 | 2.84K |
| July 17, 2026 | $74.13 | $74.13 | $74.11 | $74.13 | $74.13 | 4.55K |
| July 17, 2026 | $74.15 | $74.15 | $74.12 | $74.13 | $74.13 | 3.68K |
| July 17, 2026 | $74.15 | $74.18 | $74.14 | $74.15 | $74.15 | 3.68K |
| July 17, 2026 | $74.13 | $74.15 | $74.12 | $74.15 | $74.15 | 6.29K |
| July 17, 2026 | $74.16 | $74.16 | $74.12 | $74.15 | $74.15 | 5.62K |
| July 17, 2026 | $74.20 | $74.21 | $74.15 | $74.16 | $74.16 | 5.55K |
| July 17, 2026 | $74.19 | $74.22 | $74.19 | $74.19 | $74.19 | 6.06K |
| July 17, 2026 | $74.23 | $74.24 | $74.16 | $74.18 | $74.18 | 4.64K |
| July 17, 2026 | $74.26 | $74.27 | $74.22 | $74.24 | $74.24 | 4.31K |
| July 17, 2026 | $74.28 | $74.29 | $74.27 | $74.28 | $74.28 | 3.83K |
| July 17, 2026 | $74.26 | $74.30 | $74.26 | $74.29 | $74.29 | 4.40K |
| July 17, 2026 | $74.24 | $74.27 | $74.24 | $74.27 | $74.27 | 1.99K |
| July 17, 2026 | $74.27 | $74.29 | $74.25 | $74.25 | $74.25 | 5.00K |
| July 17, 2026 | $74.27 | $74.29 | $74.27 | $74.27 | $74.27 | 19.29K |
| July 17, 2026 | $74.26 | $74.29 | $74.26 | $74.29 | $74.29 | 1.86K |
| July 17, 2026 | $74.22 | $74.27 | $74.22 | $74.26 | $74.26 | 7.52K |
| July 17, 2026 | $74.25 | $74.27 | $74.22 | $74.22 | $74.22 | 5.91K |
| July 17, 2026 | $74.26 | $74.28 | $74.26 | $74.26 | $74.26 | 1.91K |
| July 17, 2026 | $74.31 | $74.31 | $74.28 | $74.28 | $74.28 | 3.53K |
| July 17, 2026 | $74.34 | $74.34 | $74.31 | $74.31 | $74.31 | 2.87K |
| July 17, 2026 | $74.26 | $74.33 | $74.25 | $74.33 | $74.33 | 8.27K |
| July 17, 2026 | $74.27 | $74.27 | $74.26 | $74.26 | $74.26 | 5.34K |
| July 17, 2026 | $74.30 | $74.30 | $74.24 | $74.27 | $74.27 | 5.27K |
| July 17, 2026 | $74.34 | $74.34 | $74.30 | $74.30 | $74.30 | 13.67K |
| July 17, 2026 | $74.34 | $74.36 | $74.32 | $74.34 | $74.34 | 4.42K |
| July 17, 2026 | $74.39 | $74.40 | $74.35 | $74.36 | $74.36 | 3.02K |
| July 17, 2026 | $74.41 | $74.41 | $74.39 | $74.39 | $74.39 | 5.18K |
| July 17, 2026 | $74.43 | $74.45 | $74.41 | $74.43 | $74.43 | 4.90K |
| July 17, 2026 | $74.42 | $74.44 | $74.41 | $74.44 | $74.44 | 809.00 |
| July 17, 2026 | $74.29 | $74.42 | $74.29 | $74.42 | $74.42 | 6.90K |
| July 17, 2026 | $74.31 | $74.31 | $74.30 | $74.31 | $74.31 | 1.40K |
| July 17, 2026 | $74.29 | $74.32 | $74.29 | $74.31 | $74.31 | 4.57K |
| July 17, 2026 | $74.28 | $74.32 | $74.28 | $74.32 | $74.32 | 2.00K |
| July 17, 2026 | $74.34 | $74.34 | $74.28 | $74.28 | $74.28 | 3.39K |
| July 17, 2026 | $74.32 | $74.36 | $74.32 | $74.36 | $74.36 | 5.17K |
| July 17, 2026 | $74.32 | $74.34 | $74.32 | $74.34 | $74.34 | 3.31K |
| July 17, 2026 | $74.35 | $74.35 | $74.33 | $74.33 | $74.33 | 2.17K |
| July 17, 2026 | $74.38 | $74.38 | $74.34 | $74.36 | $74.36 | 2.99K |
| July 17, 2026 | $74.44 | $74.44 | $74.37 | $74.38 | $74.38 | 2.21K |
| July 17, 2026 | $74.36 | $74.42 | $74.36 | $74.42 | $74.42 | 5.17K |
| July 17, 2026 | $74.42 | $74.43 | $74.35 | $74.35 | $74.35 | 5.02K |
| July 17, 2026 | $74.45 | $74.45 | $74.43 | $74.43 | $74.43 | 4.35K |
| July 17, 2026 | $74.50 | $74.51 | $74.44 | $74.44 | $74.44 | 4.32K |
| July 17, 2026 | $74.53 | $74.55 | $74.50 | $74.50 | $74.50 | 10.19K |
| July 17, 2026 | $74.53 | $74.55 | $74.52 | $74.54 | $74.54 | 7.28K |
| July 17, 2026 | $74.54 | $74.56 | $74.52 | $74.54 | $74.54 | 2.78K |
| July 17, 2026 | $74.52 | $74.56 | $74.52 | $74.56 | $74.56 | 944.00 |
| July 17, 2026 | $74.50 | $74.51 | $74.46 | $74.51 | $74.51 | 10.16K |
| July 17, 2026 | $74.50 | $74.52 | $74.50 | $74.51 | $74.51 | 3.08K |
| July 17, 2026 | $74.46 | $74.51 | $74.45 | $74.50 | $74.50 | 12.73K |
| July 17, 2026 | $74.54 | $74.55 | $74.47 | $74.47 | $74.47 | 9.59K |
| July 17, 2026 | $74.52 | $74.55 | $74.52 | $74.55 | $74.55 | 4.80K |
| July 17, 2026 | $74.48 | $74.54 | $74.47 | $74.54 | $74.54 | 12.37K |
| July 17, 2026 | $74.44 | $74.46 | $74.43 | $74.46 | $74.46 | 5.17K |
| July 17, 2026 | $74.47 | $74.47 | $74.45 | $74.46 | $74.46 | 3.30K |
| July 17, 2026 | $74.53 | $74.53 | $74.48 | $74.48 | $74.48 | 4.40K |
| July 17, 2026 | $74.59 | $74.59 | $74.53 | $74.55 | $74.55 | 2.15K |
| July 17, 2026 | $74.57 | $74.58 | $74.56 | $74.58 | $74.58 | 2.39K |
| July 17, 2026 | $74.56 | $74.58 | $74.55 | $74.58 | $74.58 | 3.38K |
| July 17, 2026 | $74.60 | $74.60 | $74.54 | $74.58 | $74.58 | 4.09K |
| July 17, 2026 | $74.60 | $74.60 | $74.58 | $74.60 | $74.60 | 3.80K |
| July 17, 2026 | $74.68 | $74.68 | $74.60 | $74.60 | $74.60 | 4.23K |
| July 17, 2026 | $74.68 | $74.69 | $74.66 | $74.69 | $74.69 | 3.92K |
| July 17, 2026 | $74.69 | $74.70 | $74.67 | $74.67 | $74.67 | 2.58K |
| July 17, 2026 | $74.69 | $74.71 | $74.69 | $74.71 | $74.71 | 4.29K |
| July 17, 2026 | $74.75 | $74.75 | $74.70 | $74.70 | $74.70 | 3.22K |
| July 17, 2026 | $74.75 | $74.76 | $74.73 | $74.75 | $74.75 | 6.76K |
| July 17, 2026 | $74.72 | $74.72 | $74.72 | $74.72 | $74.72 | 114.00 |
| July 17, 2026 | $74.68 | $74.72 | $74.68 | $74.69 | $74.69 | 788.00 |
| July 17, 2026 | $74.73 | $74.73 | $74.68 | $74.68 | $74.68 | 2.86K |
| July 17, 2026 | $74.71 | $74.71 | $74.67 | $74.70 | $74.70 | 4.93K |
| July 17, 2026 | $74.74 | $74.74 | $74.74 | $74.74 | $74.74 | 3.69K |
| July 17, 2026 | $74.74 | $74.75 | $74.72 | $74.73 | $74.73 | 8.34K |
| July 17, 2026 | $74.75 | $74.75 | $74.70 | $74.72 | $74.72 | 4.36K |
| July 17, 2026 | $74.80 | $74.80 | $74.75 | $74.75 | $74.75 | 6.13K |
| July 17, 2026 | $74.84 | $74.84 | $74.79 | $74.80 | $74.80 | 9.51K |
| July 17, 2026 | $74.86 | $74.86 | $74.86 | $74.86 | $74.86 | 3.16K |
| July 17, 2026 | $74.89 | $74.89 | $74.89 | $74.89 | $74.89 | 3.27K |
| July 17, 2026 | $74.90 | $74.90 | $74.89 | $74.89 | $74.89 | 7.22K |
| July 17, 2026 | $74.89 | $74.89 | $74.89 | $74.89 | $74.89 | 2.77K |
| July 17, 2026 | $74.88 | $74.89 | $74.85 | $74.89 | $74.89 | 5.51K |
| July 17, 2026 | $74.90 | $74.91 | $74.89 | $74.89 | $74.89 | 4.82K |
| July 17, 2026 | $74.90 | $74.90 | $74.90 | $74.90 | $74.90 | 11.00 |
| July 17, 2026 | $74.90 | $74.92 | $74.90 | $74.92 | $74.92 | 4.52K |
| July 17, 2026 | $74.91 | $74.91 | $74.91 | $74.91 | $74.91 | 2.98K |
| July 17, 2026 | $74.91 | $74.91 | $74.90 | $74.90 | $74.90 | 3.64K |
| July 17, 2026 | $74.91 | $74.93 | $74.91 | $74.92 | $74.92 | 5.14K |
| July 17, 2026 | $74.79 | $74.90 | $74.79 | $74.90 | $74.90 | 10.21K |
| July 17, 2026 | $74.76 | $74.78 | $74.76 | $74.78 | $74.78 | 5.20K |
| July 17, 2026 | $74.76 | $74.76 | $74.76 | $74.76 | $74.76 | 2.34K |
| July 17, 2026 | $74.78 | $74.79 | $74.77 | $74.77 | $74.77 | 8.18K |
| July 17, 2026 | $74.74 | $74.77 | $74.74 | $74.77 | $74.77 | 11.32K |
| July 17, 2026 | $74.85 | $74.85 | $74.80 | $74.80 | $74.80 | 5.05K |
| July 17, 2026 | $74.83 | $74.84 | $74.83 | $74.84 | $74.84 | 4.64K |
| July 17, 2026 | $74.79 | $74.79 | $74.77 | $74.78 | $74.78 | 4.27K |
| July 17, 2026 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 2.95K |
| July 17, 2026 | $74.80 | $74.84 | $74.80 | $74.83 | $74.83 | 5.29K |
| July 17, 2026 | $74.84 | $74.84 | $74.77 | $74.79 | $74.79 | 9.96K |
| July 17, 2026 | $74.89 | $74.89 | $74.87 | $74.87 | $74.87 | 3.20K |
| July 17, 2026 | $74.92 | $74.92 | $74.87 | $74.87 | $74.87 | 5.38K |
| July 17, 2026 | $74.95 | $74.95 | $74.92 | $74.94 | $74.94 | 3.43K |
| July 17, 2026 | $74.94 | $74.95 | $74.94 | $74.95 | $74.95 | 3.87K |
| July 17, 2026 | $74.96 | $74.96 | $74.93 | $74.93 | $74.93 | 5.29K |
| July 17, 2026 | $74.97 | $75.02 | $74.97 | $74.97 | $74.97 | 12.25K |