Core & Main, Inc.
CNM · NYSE
Market closed$45.24$-0.540000 (-1.18%)After hours $45.24 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 601.00 |
| July 17, 2026 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 274.00 |
| July 17, 2026 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 130.00 |
| July 17, 2026 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 732.00 |
| July 17, 2026 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 167.00 |
| July 17, 2026 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 722.00 |
| July 17, 2026 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 1.38K |
| July 17, 2026 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 892.06K |
| July 17, 2026 | $45.36 | $45.42 | $45.24 | $45.24 | $45.24 | 10.78K |
| July 17, 2026 | $45.49 | $45.50 | $45.36 | $45.36 | $45.36 | 3.88K |
| July 17, 2026 | $45.41 | $45.53 | $45.41 | $45.51 | $45.51 | 2.87K |
| July 17, 2026 | $45.40 | $45.45 | $45.40 | $45.41 | $45.41 | 2.98K |
| July 17, 2026 | $45.45 | $45.45 | $45.37 | $45.37 | $45.37 | 25.30K |
| July 17, 2026 | $45.43 | $45.47 | $45.41 | $45.47 | $45.47 | 11.86K |
| July 17, 2026 | $45.47 | $45.47 | $45.44 | $45.44 | $45.44 | 12.50K |
| July 17, 2026 | $45.53 | $45.53 | $45.46 | $45.48 | $45.48 | 9.65K |
| July 17, 2026 | $45.48 | $45.54 | $45.48 | $45.54 | $45.54 | 13.10K |
| July 17, 2026 | $45.50 | $45.50 | $45.46 | $45.49 | $45.49 | 16.76K |
| July 17, 2026 | $45.58 | $45.58 | $45.50 | $45.50 | $45.50 | 10.04K |
| July 17, 2026 | $45.57 | $45.59 | $45.57 | $45.57 | $45.57 | 12.58K |
| July 17, 2026 | $45.60 | $45.60 | $45.57 | $45.58 | $45.58 | 25.49K |
| July 17, 2026 | $45.61 | $45.62 | $45.59 | $45.62 | $45.62 | 11.16K |
| July 17, 2026 | $45.54 | $45.62 | $45.54 | $45.58 | $45.58 | 2.24K |
| July 17, 2026 | $45.52 | $45.54 | $45.52 | $45.54 | $45.54 | 5.50K |
| July 17, 2026 | $45.51 | $45.53 | $45.51 | $45.53 | $45.53 | 2.80K |
| July 17, 2026 | $45.52 | $45.52 | $45.49 | $45.50 | $45.50 | 5.62K |
| July 17, 2026 | $45.49 | $45.52 | $45.49 | $45.52 | $45.52 | 7.31K |
| July 17, 2026 | $45.51 | $45.51 | $45.49 | $45.51 | $45.51 | 8.00K |
| July 17, 2026 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 3.66K |
| July 17, 2026 | $45.51 | $45.55 | $45.51 | $45.53 | $45.53 | 7.66K |
| July 17, 2026 | $45.53 | $45.53 | $45.52 | $45.52 | $45.52 | 6.10K |
| July 17, 2026 | $45.51 | $45.53 | $45.51 | $45.53 | $45.53 | 2.12K |
| July 17, 2026 | $45.50 | $45.52 | $45.50 | $45.51 | $45.51 | 3.46K |
| July 17, 2026 | $45.54 | $45.54 | $45.51 | $45.51 | $45.51 | 8.68K |
| July 17, 2026 | $45.49 | $45.53 | $45.49 | $45.53 | $45.53 | 4.03K |
| July 17, 2026 | $45.48 | $45.49 | $45.48 | $45.49 | $45.49 | 4.34K |
| July 17, 2026 | $45.44 | $45.46 | $45.44 | $45.46 | $45.46 | 6.12K |
| July 17, 2026 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 6.16K |
| July 17, 2026 | $45.45 | $45.45 | $45.40 | $45.42 | $45.42 | 11.92K |
| July 17, 2026 | $45.45 | $45.46 | $45.45 | $45.46 | $45.46 | 2.22K |
| July 17, 2026 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 4.27K |
| July 17, 2026 | $45.45 | $45.46 | $45.45 | $45.46 | $45.46 | 2.10K |
| July 17, 2026 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 3.70K |
| July 17, 2026 | $45.47 | $45.47 | $45.43 | $45.43 | $45.43 | 7.35K |
| July 17, 2026 | $45.43 | $45.47 | $45.43 | $45.47 | $45.47 | 5.46K |
| July 17, 2026 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 691.00 |
| July 17, 2026 | $45.44 | $45.47 | $45.44 | $45.45 | $45.45 | 1.85K |
| July 17, 2026 | $45.50 | $45.52 | $45.47 | $45.47 | $45.47 | 9.14K |
| July 17, 2026 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 1.61K |
| July 17, 2026 | $45.52 | $45.53 | $45.52 | $45.53 | $45.53 | 2.35K |
| July 17, 2026 | $45.47 | $45.51 | $45.47 | $45.50 | $45.50 | 8.55K |
| July 17, 2026 | $45.43 | $45.45 | $45.43 | $45.45 | $45.45 | 2.98K |
| July 17, 2026 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 733.00 |
| July 17, 2026 | $45.42 | $45.42 | $45.41 | $45.42 | $45.42 | 4.42K |
| July 17, 2026 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 3.87K |
| July 17, 2026 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 2.92K |
| July 17, 2026 | $45.43 | $45.43 | $45.41 | $45.43 | $45.43 | 3.58K |
| July 17, 2026 | $45.39 | $45.43 | $45.39 | $45.43 | $45.43 | 5.46K |
| July 17, 2026 | $45.39 | $45.39 | $45.38 | $45.38 | $45.38 | 2.37K |
| July 17, 2026 | $45.41 | $45.41 | $45.40 | $45.40 | $45.40 | 5.42K |
| July 17, 2026 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 976.00 |
| July 17, 2026 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 1.38K |
| July 17, 2026 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 2.31K |
| July 17, 2026 | $45.51 | $45.51 | $45.49 | $45.49 | $45.49 | 8.63K |
| July 17, 2026 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 1.05K |
| July 17, 2026 | $45.51 | $45.51 | $45.49 | $45.51 | $45.51 | 2.13K |
| July 17, 2026 | $45.49 | $45.49 | $45.48 | $45.49 | $45.49 | 1.84K |
| July 17, 2026 | $45.52 | $45.52 | $45.49 | $45.49 | $45.49 | 3.08K |
| July 17, 2026 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 5.86K |
| July 17, 2026 | $45.57 | $45.59 | $45.57 | $45.59 | $45.59 | 1.72K |
| July 17, 2026 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 2.20K |
| July 17, 2026 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 4.24K |
| July 17, 2026 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 2.90K |
| July 17, 2026 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 1.69K |
| July 17, 2026 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 846.00 |
| July 17, 2026 | $45.55 | $45.56 | $45.55 | $45.56 | $45.56 | 2.96K |
| July 17, 2026 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 4.95K |
| July 17, 2026 | $45.56 | $45.58 | $45.56 | $45.58 | $45.58 | 2.91K |
| July 17, 2026 | $45.55 | $45.55 | $45.54 | $45.54 | $45.54 | 654.00 |
| July 17, 2026 | $45.56 | $45.56 | $45.53 | $45.55 | $45.55 | 4.92K |
| July 17, 2026 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 1.71K |
| July 17, 2026 | $45.53 | $45.55 | $45.53 | $45.55 | $45.55 | 1.04K |
| July 17, 2026 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 947.00 |
| July 17, 2026 | $45.55 | $45.55 | $45.50 | $45.50 | $45.50 | 5.66K |
| July 17, 2026 | $45.55 | $45.57 | $45.55 | $45.57 | $45.57 | 1.34K |
| July 17, 2026 | $45.56 | $45.56 | $45.55 | $45.55 | $45.55 | 1.37K |
| July 17, 2026 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 2.62K |
| July 17, 2026 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 4.69K |
| July 17, 2026 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 1.37K |
| July 17, 2026 | $45.56 | $45.59 | $45.56 | $45.59 | $45.59 | 3.07K |
| July 17, 2026 | $45.57 | $45.57 | $45.56 | $45.56 | $45.56 | 2.34K |
| July 17, 2026 | $45.55 | $45.61 | $45.55 | $45.61 | $45.61 | 4.96K |
| July 17, 2026 | $45.59 | $45.59 | $45.56 | $45.56 | $45.56 | 4.04K |
| July 17, 2026 | $45.61 | $45.61 | $45.58 | $45.59 | $45.59 | 2.87K |
| July 17, 2026 | $45.72 | $45.72 | $45.67 | $45.67 | $45.67 | 13.27K |
| July 17, 2026 | $45.73 | $45.74 | $45.73 | $45.74 | $45.74 | 2.60K |
| July 17, 2026 | $45.77 | $45.77 | $45.74 | $45.74 | $45.74 | 3.16K |
| July 17, 2026 | $45.75 | $45.77 | $45.75 | $45.77 | $45.77 | 2.02K |
| July 17, 2026 | $45.73 | $45.75 | $45.72 | $45.73 | $45.73 | 5.08K |
| July 17, 2026 | $45.72 | $45.72 | $45.70 | $45.72 | $45.72 | 7.05K |
| July 17, 2026 | $45.74 | $45.76 | $45.74 | $45.76 | $45.76 | 1.72K |
| July 17, 2026 | $45.72 | $45.74 | $45.72 | $45.74 | $45.74 | 1.37K |
| July 17, 2026 | $45.75 | $45.75 | $45.74 | $45.74 | $45.74 | 4.40K |
| July 17, 2026 | $45.76 | $45.76 | $45.75 | $45.75 | $45.75 | 5.15K |
| July 17, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 1.05K |
| July 17, 2026 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 1.91K |
| July 17, 2026 | $45.80 | $45.80 | $45.79 | $45.79 | $45.79 | 4.73K |
| July 17, 2026 | $45.78 | $45.82 | $45.78 | $45.82 | $45.82 | 2.79K |
| July 17, 2026 | $45.81 | $45.81 | $45.79 | $45.79 | $45.79 | 2.35K |
| July 17, 2026 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 2.44K |
| July 17, 2026 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 3.78K |
| July 17, 2026 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 2.68K |
| July 17, 2026 | $45.80 | $45.81 | $45.79 | $45.79 | $45.79 | 2.48K |
| July 17, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 852.00 |
| July 17, 2026 | $45.80 | $45.80 | $45.79 | $45.79 | $45.79 | 4.68K |
| July 17, 2026 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 1.48K |
| July 17, 2026 | $45.82 | $45.82 | $45.81 | $45.81 | $45.81 | 1.78K |
| July 17, 2026 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 2.17K |
| July 17, 2026 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 690.00 |
| July 17, 2026 | $45.81 | $45.82 | $45.81 | $45.82 | $45.82 | 2.68K |
| July 17, 2026 | $45.79 | $45.81 | $45.79 | $45.81 | $45.81 | 1.96K |
| July 17, 2026 | $45.72 | $45.79 | $45.72 | $45.79 | $45.79 | 4.77K |
| July 17, 2026 | $45.70 | $45.71 | $45.69 | $45.71 | $45.71 | 1.83K |
| July 17, 2026 | $45.73 | $45.73 | $45.72 | $45.72 | $45.72 | 3.31K |
| July 17, 2026 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 773.00 |
| July 17, 2026 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 255.00 |
| July 17, 2026 | $45.71 | $45.73 | $45.71 | $45.72 | $45.72 | 4.16K |
| July 17, 2026 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 1.83K |
| July 17, 2026 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 1.24K |
| July 17, 2026 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 2.52K |
| July 17, 2026 | $45.75 | $45.75 | $45.74 | $45.75 | $45.75 | 1.90K |
| July 17, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 2.31K |
| July 17, 2026 | $45.79 | $45.79 | $45.78 | $45.79 | $45.79 | 3.50K |
| July 17, 2026 | $45.80 | $45.82 | $45.80 | $45.82 | $45.82 | 2.28K |
| July 17, 2026 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 827.00 |
| July 17, 2026 | $45.80 | $45.80 | $45.79 | $45.79 | $45.79 | 1.71K |
| July 17, 2026 | $45.82 | $45.82 | $45.81 | $45.81 | $45.81 | 1.25K |
| July 17, 2026 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 5.69K |
| July 17, 2026 | $45.85 | $45.87 | $45.84 | $45.84 | $45.84 | 1.80K |
| July 17, 2026 | $45.87 | $45.88 | $45.85 | $45.85 | $45.85 | 1.62K |
| July 17, 2026 | $45.85 | $45.87 | $45.85 | $45.86 | $45.86 | 1.76K |
| July 17, 2026 | $45.88 | $45.88 | $45.86 | $45.86 | $45.86 | 4.87K |
| July 17, 2026 | $45.86 | $45.89 | $45.86 | $45.89 | $45.89 | 1.64K |
| July 17, 2026 | $45.85 | $45.87 | $45.85 | $45.87 | $45.87 | 32.00 |
| July 17, 2026 | $45.83 | $45.86 | $45.83 | $45.86 | $45.86 | 1.97K |
| July 17, 2026 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 947.00 |
| July 17, 2026 | $45.81 | $45.82 | $45.81 | $45.82 | $45.82 | 2.74K |
| July 17, 2026 | $45.89 | $45.89 | $45.84 | $45.84 | $45.84 | 7.77K |
| July 17, 2026 | $45.84 | $45.89 | $45.84 | $45.89 | $45.89 | 5.83K |
| July 17, 2026 | $45.80 | $45.83 | $45.79 | $45.83 | $45.83 | 2.04K |
| July 17, 2026 | $45.79 | $45.79 | $45.78 | $45.78 | $45.78 | 202.00 |
| July 17, 2026 | $45.76 | $45.79 | $45.74 | $45.79 | $45.79 | 4.81K |
| July 17, 2026 | $45.76 | $45.77 | $45.76 | $45.77 | $45.77 | 3.31K |
| July 17, 2026 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 1.22K |
| July 17, 2026 | $45.77 | $45.77 | $45.73 | $45.74 | $45.74 | 6.29K |
| July 17, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 580.00 |
| July 17, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 1.03K |
| July 17, 2026 | $45.77 | $45.80 | $45.77 | $45.79 | $45.79 | 9.62K |
| July 17, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | — |
| July 17, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 1.12K |
| July 17, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 2.67K |
| July 17, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 699.00 |
| July 17, 2026 | $45.80 | $45.80 | $45.78 | $45.78 | $45.78 | 4.51K |
| July 17, 2026 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 579.00 |
| July 17, 2026 | $45.81 | $45.81 | $45.81 | $45.81 | $45.81 | 1.44K |
| July 17, 2026 | $45.84 | $45.84 | $45.81 | $45.81 | $45.81 | 574.00 |
| July 17, 2026 | $45.80 | $45.81 | $45.78 | $45.78 | $45.78 | 1.21K |
| July 17, 2026 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 1.78K |
| July 17, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 1.70K |
| July 17, 2026 | $45.80 | $45.80 | $45.76 | $45.76 | $45.76 | 3.73K |
| July 17, 2026 | $45.83 | $45.83 | $45.80 | $45.80 | $45.80 | 2.54K |
| July 17, 2026 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 1.12K |
| July 17, 2026 | $45.83 | $45.83 | $45.82 | $45.82 | $45.82 | 2.20K |
| July 17, 2026 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 107.00 |
| July 17, 2026 | $45.84 | $45.86 | $45.83 | $45.86 | $45.86 | 1.55K |
| July 17, 2026 | $45.93 | $45.93 | $45.88 | $45.88 | $45.88 | 2.98K |
| July 17, 2026 | $45.98 | $46.00 | $45.98 | $45.99 | $45.99 | 8.50K |
| July 17, 2026 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 1.00 |
| July 17, 2026 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 1.07K |
| July 17, 2026 | $45.98 | $45.98 | $45.96 | $45.96 | $45.96 | 325.00 |
| July 17, 2026 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 1.19K |
| July 17, 2026 | $45.93 | $45.96 | $45.93 | $45.96 | $45.96 | 3.41K |
| July 17, 2026 | $45.92 | $45.93 | $45.90 | $45.91 | $45.91 | 7.07K |
| July 17, 2026 | $45.90 | $45.92 | $45.90 | $45.92 | $45.92 | 7.77K |
| July 17, 2026 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 1.96K |
| July 17, 2026 | $45.92 | $45.94 | $45.90 | $45.90 | $45.90 | 3.92K |
| July 17, 2026 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 518.00 |
| July 17, 2026 | $45.90 | $45.95 | $45.88 | $45.90 | $45.90 | 4.30K |
| July 17, 2026 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 458.00 |
| July 17, 2026 | $45.78 | $45.89 | $45.78 | $45.89 | $45.89 | 7.15K |
| July 17, 2026 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 1.35K |
| July 17, 2026 | $45.74 | $45.74 | $45.72 | $45.73 | $45.73 | 5.49K |
| July 17, 2026 | $45.72 | $45.74 | $45.72 | $45.73 | $45.73 | 3.76K |
| July 17, 2026 | $45.73 | $45.73 | $45.72 | $45.72 | $45.72 | 2.22K |
| July 17, 2026 | $45.73 | $45.73 | $45.72 | $45.72 | $45.72 | 2.61K |
| July 17, 2026 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 1.63K |
| July 17, 2026 | $45.75 | $45.76 | $45.75 | $45.76 | $45.76 | 899.00 |
| July 17, 2026 | $45.73 | $45.73 | $45.72 | $45.72 | $45.72 | 2.17K |
| July 17, 2026 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 367.00 |
| July 17, 2026 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 460.00 |
| July 17, 2026 | $45.69 | $45.71 | $45.69 | $45.71 | $45.71 | 2.74K |
| July 17, 2026 | $45.68 | $45.68 | $45.68 | $45.68 | $45.68 | 1.18K |
| July 17, 2026 | $45.65 | $45.65 | $45.65 | $45.65 | $45.65 | 148.00 |
| July 17, 2026 | $45.64 | $45.66 | $45.64 | $45.66 | $45.66 | 816.00 |
| July 17, 2026 | $45.62 | $45.64 | $45.62 | $45.64 | $45.64 | 1.84K |
| July 17, 2026 | $45.61 | $45.63 | $45.61 | $45.63 | $45.63 | 2.17K |
| July 17, 2026 | $45.59 | $45.59 | $45.58 | $45.58 | $45.58 | 1.92K |
| July 17, 2026 | $45.59 | $45.61 | $45.59 | $45.61 | $45.61 | 452.00 |
| July 17, 2026 | $45.61 | $45.61 | $45.61 | $45.61 | $45.61 | 2.69K |
| July 17, 2026 | $45.63 | $45.64 | $45.63 | $45.63 | $45.63 | 2.75K |
| July 17, 2026 | $45.65 | $45.65 | $45.64 | $45.64 | $45.64 | 2.91K |
| July 17, 2026 | $45.65 | $45.67 | $45.65 | $45.67 | $45.67 | 2.63K |
| July 17, 2026 | $45.65 | $45.66 | $45.64 | $45.64 | $45.64 | 3.13K |
| July 17, 2026 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 1.36K |
| July 17, 2026 | $45.73 | $45.73 | $45.67 | $45.67 | $45.67 | 2.65K |
| July 17, 2026 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 555.00 |
| July 17, 2026 | $45.73 | $45.80 | $45.73 | $45.80 | $45.80 | — |
| July 17, 2026 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 1.79K |
| July 17, 2026 | $45.75 | $45.75 | $45.74 | $45.74 | $45.74 | 862.00 |
| July 17, 2026 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 26.00 |
| July 17, 2026 | $45.80 | $45.80 | $45.77 | $45.77 | $45.77 | 4.42K |
| July 17, 2026 | $45.77 | $45.79 | $45.77 | $45.79 | $45.79 | 1.66K |
| July 17, 2026 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 471.00 |
| July 17, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 1.25K |
| July 17, 2026 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 494.00 |
| July 17, 2026 | $45.81 | $45.83 | $45.81 | $45.81 | $45.81 | 2.96K |
| July 17, 2026 | $45.83 | $45.83 | $45.82 | $45.82 | $45.82 | 2.69K |
| July 17, 2026 | $45.86 | $45.86 | $45.83 | $45.83 | $45.83 | 9.98K |
| July 17, 2026 | $45.90 | $45.90 | $45.87 | $45.87 | $45.87 | 4.54K |
| July 17, 2026 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 1.35K |
| July 17, 2026 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 2.63K |
| July 17, 2026 | $45.88 | $45.89 | $45.88 | $45.89 | $45.89 | 1.80K |
| July 17, 2026 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 3.00 |
| July 17, 2026 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 13.00 |
| July 17, 2026 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 1.69K |
| July 17, 2026 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 960.00 |
| July 17, 2026 | $45.99 | $45.99 | $45.94 | $45.94 | $45.94 | 2.52K |
| July 17, 2026 | $45.96 | $45.99 | $45.96 | $45.99 | $45.99 | 2.74K |
| July 17, 2026 | $45.95 | $46.00 | $45.95 | $46.00 | $46.00 | 2.67K |
| July 17, 2026 | $45.94 | $45.95 | $45.94 | $45.95 | $45.95 | 7.00 |
| July 17, 2026 | $45.95 | $45.95 | $45.91 | $45.94 | $45.94 | 7.56K |
| July 17, 2026 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 816.00 |
| July 17, 2026 | $45.93 | $45.95 | $45.93 | $45.93 | $45.93 | 3.65K |
| July 17, 2026 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 737.00 |
| July 17, 2026 | $45.89 | $45.91 | $45.88 | $45.91 | $45.91 | 2.42K |
| July 17, 2026 | $45.91 | $45.91 | $45.90 | $45.91 | $45.91 | 1.88K |
| July 17, 2026 | $46.01 | $46.02 | $45.93 | $45.93 | $45.93 | 6.79K |
| July 17, 2026 | $46.04 | $46.04 | $46.01 | $46.01 | $46.01 | 3.62K |
| July 17, 2026 | $46.02 | $46.06 | $46.02 | $46.05 | $46.05 | 344.00 |
| July 17, 2026 | $45.98 | $46.00 | $45.98 | $46.00 | $46.00 | 1.64K |
| July 17, 2026 | $45.96 | $45.97 | $45.95 | $45.97 | $45.97 | 1.99K |
| July 17, 2026 | $45.94 | $45.95 | $45.94 | $45.95 | $45.95 | 747.00 |
| July 17, 2026 | $45.93 | $45.93 | $45.91 | $45.92 | $45.92 | 2.69K |
| July 17, 2026 | $45.91 | $45.93 | $45.90 | $45.93 | $45.93 | 2.14K |
| July 17, 2026 | $45.88 | $45.91 | $45.87 | $45.91 | $45.91 | 6.91K |
| July 17, 2026 | $45.84 | $45.88 | $45.84 | $45.88 | $45.88 | 5.45K |
| July 17, 2026 | $45.88 | $45.88 | $45.84 | $45.87 | $45.87 | 9.73K |
| July 17, 2026 | $45.86 | $45.86 | $45.84 | $45.84 | $45.84 | 5.45K |
| July 17, 2026 | $45.79 | $45.86 | $45.77 | $45.84 | $45.84 | 2.36K |
| July 17, 2026 | $45.88 | $45.89 | $45.75 | $45.79 | $45.79 | 12.10K |
| July 17, 2026 | $45.86 | $45.88 | $45.86 | $45.86 | $45.86 | 1.12K |
| July 17, 2026 | $45.84 | $45.86 | $45.83 | $45.83 | $45.83 | 1.62K |
| July 17, 2026 | $45.86 | $45.86 | $45.84 | $45.84 | $45.84 | 2.64K |
| July 17, 2026 | $45.91 | $45.91 | $45.90 | $45.90 | $45.90 | 1.54K |
| July 17, 2026 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 374.00 |
| July 17, 2026 | $45.94 | $45.94 | $45.91 | $45.91 | $45.91 | 2.40K |
| July 17, 2026 | $45.94 | $45.99 | $45.94 | $45.94 | $45.94 | 8.26K |
| July 17, 2026 | $45.97 | $45.97 | $45.95 | $45.96 | $45.96 | 2.47K |
| July 17, 2026 | $45.96 | $45.96 | $45.92 | $45.94 | $45.94 | 961.00 |
| July 17, 2026 | $45.90 | $45.93 | $45.87 | $45.93 | $45.93 | 938.00 |
| July 17, 2026 | $45.86 | $45.90 | $45.86 | $45.90 | $45.90 | 2.04K |
| July 17, 2026 | $45.89 | $45.90 | $45.87 | $45.87 | $45.87 | 3.07K |
| July 17, 2026 | $45.89 | $45.89 | $45.86 | $45.87 | $45.87 | 5.05K |
| July 17, 2026 | $46.03 | $46.04 | $45.91 | $45.91 | $45.91 | 21.65K |
| July 17, 2026 | $46.04 | $46.04 | $46.03 | $46.03 | $46.03 | 11.92K |
| July 17, 2026 | $46.10 | $46.11 | $46.04 | $46.07 | $46.07 | 7.22K |
| July 17, 2026 | $46.10 | $46.12 | $46.09 | $46.10 | $46.10 | 5.20K |
| July 17, 2026 | $46.13 | $46.13 | $46.11 | $46.11 | $46.11 | 6.38K |
| July 17, 2026 | $46.16 | $46.16 | $46.14 | $46.14 | $46.14 | 2.47K |
| July 17, 2026 | $46.18 | $46.20 | $46.17 | $46.18 | $46.18 | 1.08K |
| July 17, 2026 | $46.16 | $46.18 | $46.16 | $46.16 | $46.16 | 677.00 |
| July 17, 2026 | $46.16 | $46.18 | $46.16 | $46.18 | $46.18 | 921.00 |
| July 17, 2026 | $46.15 | $46.15 | $46.14 | $46.14 | $46.14 | 1.70K |
| July 17, 2026 | $46.14 | $46.18 | $46.13 | $46.15 | $46.15 | 763.00 |
| July 17, 2026 | $46.19 | $46.19 | $46.16 | $46.17 | $46.17 | 3.69K |
| July 17, 2026 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 2.61K |
| July 17, 2026 | $46.16 | $46.22 | $46.16 | $46.22 | $46.22 | 3.41K |
| July 17, 2026 | $46.16 | $46.17 | $46.14 | $46.16 | $46.16 | 3.80K |
| July 17, 2026 | $46.16 | $46.16 | $46.11 | $46.11 | $46.11 | 12.33K |
| July 17, 2026 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 875.00 |
| July 17, 2026 | $46.13 | $46.13 | $46.12 | $46.12 | $46.12 | 60.00 |
| July 17, 2026 | $46.11 | $46.12 | $46.11 | $46.12 | $46.12 | 5.21K |
| July 17, 2026 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 4.99K |
| July 17, 2026 | $46.17 | $46.17 | $46.15 | $46.15 | $46.15 | 3.12K |
| July 17, 2026 | $46.21 | $46.22 | $46.20 | $46.20 | $46.20 | 5.45K |
| July 17, 2026 | $46.17 | $46.17 | $46.16 | $46.16 | $46.16 | 3.15K |
| July 17, 2026 | $46.14 | $46.16 | $46.14 | $46.16 | $46.16 | 603.00 |
| July 17, 2026 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 5.59K |
| July 17, 2026 | $46.15 | $46.19 | $46.15 | $46.17 | $46.17 | 6.58K |
| July 17, 2026 | $46.11 | $46.15 | $46.11 | $46.15 | $46.15 | 3.03K |