Cohen & Steers, Inc.
CNS · NYSE
Market closed$84.65$3.58 (+4.42%)After hours $83.45 · -1.42%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 55.00 |
| July 17, 2026 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 122.00 |
| July 17, 2026 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 1.12K |
| July 17, 2026 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 748.00 |
| July 17, 2026 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 405.00 |
| July 17, 2026 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 598.00 |
| July 17, 2026 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 1.51K |
| July 17, 2026 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | — |
| July 17, 2026 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 83.23K |
| July 17, 2026 | $84.82 | $84.91 | $84.62 | $84.62 | $84.62 | 2.32K |
| July 17, 2026 | $84.70 | $84.82 | $84.70 | $84.79 | $84.79 | 887.00 |
| July 17, 2026 | $84.54 | $84.71 | $84.53 | $84.71 | $84.71 | 1.22K |
| July 17, 2026 | $84.57 | $84.57 | $84.49 | $84.52 | $84.52 | 705.00 |
| July 17, 2026 | $84.10 | $84.32 | $84.06 | $84.32 | $84.32 | 259.00 |
| July 17, 2026 | $84.08 | $84.08 | $83.99 | $84.08 | $84.08 | 1.90K |
| July 17, 2026 | $84.11 | $84.12 | $84.05 | $84.05 | $84.05 | 934.00 |
| July 17, 2026 | $84.12 | $84.21 | $84.10 | $84.14 | $84.14 | 341.00 |
| July 17, 2026 | $84.29 | $84.29 | $84.29 | $84.29 | $84.29 | 1.27K |
| July 17, 2026 | $83.91 | $84.21 | $83.91 | $84.21 | $84.21 | 412.00 |
| July 17, 2026 | $83.65 | $83.80 | $83.65 | $83.80 | $83.80 | 1.89K |
| July 17, 2026 | $83.68 | $83.68 | $83.66 | $83.66 | $83.66 | 1.35K |
| July 17, 2026 | $83.51 | $83.56 | $83.51 | $83.56 | $83.56 | 1.51K |
| July 17, 2026 | $83.62 | $83.62 | $83.62 | $83.62 | $83.62 | 794.00 |
| July 17, 2026 | $83.70 | $83.70 | $83.70 | $83.70 | $83.70 | 1.71K |
| July 17, 2026 | $83.50 | $83.66 | $83.50 | $83.66 | $83.66 | 1.00K |
| July 17, 2026 | $83.52 | $83.52 | $83.52 | $83.52 | $83.52 | 334.00 |
| July 17, 2026 | $83.52 | $83.52 | $83.52 | $83.52 | $83.52 | 807.00 |
| July 17, 2026 | $83.29 | $83.41 | $83.29 | $83.41 | $83.41 | 928.00 |
| July 17, 2026 | $83.46 | $83.46 | $83.26 | $83.33 | $83.33 | 550.00 |
| July 17, 2026 | $83.51 | $83.54 | $83.45 | $83.47 | $83.47 | 1.17K |
| July 17, 2026 | $83.64 | $83.64 | $83.64 | $83.64 | $83.64 | 811.00 |
| July 17, 2026 | $83.58 | $83.64 | $83.51 | $83.51 | $83.51 | 1.62K |
| July 17, 2026 | $83.70 | $83.70 | $83.70 | $83.70 | $83.70 | 17.00 |
| July 17, 2026 | $83.58 | $83.66 | $83.44 | $83.65 | $83.65 | 872.00 |
| July 17, 2026 | $83.58 | $83.58 | $83.58 | $83.58 | $83.58 | 52.00 |
| July 17, 2026 | $83.52 | $83.65 | $83.52 | $83.64 | $83.64 | 2.45K |
| July 17, 2026 | $83.39 | $83.52 | $83.36 | $83.52 | $83.52 | 811.00 |
| July 17, 2026 | $83.41 | $83.50 | $83.41 | $83.49 | $83.49 | 959.00 |
| July 17, 2026 | $83.56 | $83.62 | $83.56 | $83.62 | $83.62 | 594.00 |
| July 17, 2026 | $83.47 | $83.47 | $83.43 | $83.43 | $83.43 | 1.39K |
| July 17, 2026 | $83.36 | $83.51 | $83.34 | $83.51 | $83.51 | 2.52K |
| July 17, 2026 | $83.31 | $83.33 | $83.31 | $83.32 | $83.32 | 825.00 |
| July 17, 2026 | $83.06 | $83.34 | $83.06 | $83.34 | $83.34 | 1.26K |
| July 17, 2026 | $82.99 | $82.99 | $82.99 | $82.99 | $82.99 | 762.00 |
| July 17, 2026 | $83.06 | $83.06 | $83.04 | $83.06 | $83.06 | 1.02K |
| July 17, 2026 | $82.96 | $82.96 | $82.96 | $82.96 | $82.96 | 445.00 |
| July 17, 2026 | $82.79 | $83.05 | $82.75 | $83.05 | $83.05 | 854.00 |
| July 17, 2026 | $82.73 | $82.73 | $82.73 | $82.73 | $82.73 | 14.00 |
| July 17, 2026 | $82.59 | $82.59 | $82.59 | $82.59 | $82.59 | 1.61K |
| July 17, 2026 | $82.76 | $82.76 | $82.76 | $82.76 | $82.76 | 447.00 |
| July 17, 2026 | $82.77 | $82.77 | $82.77 | $82.77 | $82.77 | — |
| July 17, 2026 | $82.58 | $82.71 | $82.57 | $82.65 | $82.65 | 3.06K |
| July 17, 2026 | $82.51 | $82.51 | $82.51 | $82.51 | $82.51 | 575.00 |
| July 17, 2026 | $82.51 | $82.59 | $82.51 | $82.51 | $82.51 | 870.00 |
| July 17, 2026 | $82.45 | $82.50 | $82.45 | $82.50 | $82.50 | 10.00 |
| July 17, 2026 | $82.44 | $82.44 | $82.44 | $82.44 | $82.44 | 221.00 |
| July 17, 2026 | $82.48 | $82.48 | $82.48 | $82.48 | $82.48 | 1.10K |
| July 17, 2026 | $82.36 | $82.47 | $82.36 | $82.47 | $82.47 | 1.07K |
| July 17, 2026 | $82.52 | $82.52 | $82.29 | $82.29 | $82.29 | 1.98K |
| July 17, 2026 | $82.53 | $82.53 | $82.47 | $82.51 | $82.51 | 443.00 |
| July 17, 2026 | $82.57 | $82.76 | $82.57 | $82.76 | $82.76 | 1.28K |
| July 17, 2026 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 313.00 |
| July 17, 2026 | $82.28 | $82.32 | $82.27 | $82.32 | $82.32 | 1.12K |
| July 17, 2026 | $82.10 | $82.25 | $82.09 | $82.25 | $82.25 | 2.03K |
| July 17, 2026 | $82.13 | $82.13 | $82.11 | $82.11 | $82.11 | 1.02K |
| July 17, 2026 | $82.27 | $82.27 | $82.17 | $82.17 | $82.17 | 2.00 |
| July 17, 2026 | $82.20 | $82.27 | $82.20 | $82.27 | $82.27 | 277.00 |
| July 17, 2026 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 836.00 |
| July 17, 2026 | $82.13 | $82.13 | $82.11 | $82.13 | $82.13 | 720.00 |
| July 17, 2026 | $82.16 | $82.19 | $82.13 | $82.19 | $82.19 | 363.00 |
| July 17, 2026 | $82.20 | $82.20 | $82.10 | $82.10 | $82.10 | 47.00 |
| July 17, 2026 | $82.19 | $82.19 | $82.10 | $82.10 | $82.10 | 457.00 |
| July 17, 2026 | $82.27 | $82.27 | $82.27 | $82.27 | $82.27 | 394.00 |
| July 17, 2026 | $82.30 | $82.30 | $82.30 | $82.30 | $82.30 | 504.00 |
| July 17, 2026 | $82.13 | $82.25 | $82.13 | $82.25 | $82.25 | 2.12K |
| July 17, 2026 | $82.02 | $82.02 | $82.01 | $82.01 | $82.01 | 1.07K |
| July 17, 2026 | $82.14 | $82.14 | $82.14 | $82.14 | $82.14 | 2.00 |
| July 17, 2026 | $82.14 | $82.14 | $82.14 | $82.14 | $82.14 | 693.00 |
| July 17, 2026 | $82.03 | $82.03 | $82.03 | $82.03 | $82.03 | 244.00 |
| July 17, 2026 | $82.03 | $82.03 | $82.03 | $82.03 | $82.03 | 295.00 |
| July 17, 2026 | $82.15 | $82.15 | $82.15 | $82.15 | $82.15 | 354.00 |
| July 17, 2026 | $81.95 | $81.95 | $81.94 | $81.94 | $81.94 | 34.00 |
| July 17, 2026 | $81.92 | $81.92 | $81.92 | $81.92 | $81.92 | 1.00 |
| July 17, 2026 | $82.04 | $82.04 | $82.04 | $82.04 | $82.04 | 889.00 |
| July 17, 2026 | $82.02 | $82.06 | $81.95 | $81.95 | $81.95 | 1.60K |
| July 17, 2026 | $81.89 | $81.96 | $81.88 | $81.91 | $81.91 | 722.00 |
| July 17, 2026 | $81.88 | $81.88 | $81.88 | $81.88 | $81.88 | 311.00 |
| July 17, 2026 | $81.88 | $81.89 | $81.78 | $81.89 | $81.89 | 239.00 |
| July 17, 2026 | $81.78 | $81.88 | $81.78 | $81.78 | $81.78 | 696.00 |
| July 17, 2026 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 13.00 |
| July 17, 2026 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 570.00 |
| July 17, 2026 | $81.88 | $81.88 | $81.86 | $81.86 | $81.86 | 62.00 |
| July 17, 2026 | $81.93 | $81.93 | $81.93 | $81.93 | $81.93 | 644.00 |
| July 17, 2026 | $82.00 | $82.00 | $81.96 | $81.96 | $81.96 | 366.00 |
| July 17, 2026 | $82.03 | $82.08 | $82.02 | $82.02 | $82.02 | 1.59K |
| July 17, 2026 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 721.00 |
| July 17, 2026 | $82.20 | $82.36 | $82.20 | $82.33 | $82.33 | 1.53K |
| July 17, 2026 | $82.19 | $82.19 | $82.08 | $82.12 | $82.12 | 1.26K |
| July 17, 2026 | $82.18 | $82.19 | $82.18 | $82.19 | $82.19 | 100.00 |
| July 17, 2026 | $82.11 | $82.11 | $82.11 | $82.11 | $82.11 | 416.00 |
| July 17, 2026 | $82.21 | $82.21 | $82.21 | $82.21 | $82.21 | — |
| July 17, 2026 | $82.20 | $82.21 | $82.20 | $82.21 | $82.21 | 1.04K |
| July 17, 2026 | $82.12 | $82.12 | $82.12 | $82.12 | $82.12 | 564.00 |
| July 17, 2026 | $82.11 | $82.11 | $82.11 | $82.11 | $82.11 | 2.28K |
| July 17, 2026 | $82.09 | $82.09 | $82.08 | $82.08 | $82.08 | 730.00 |
| July 17, 2026 | $82.17 | $82.17 | $82.17 | $82.17 | $82.17 | 388.00 |
| July 17, 2026 | $82.19 | $82.19 | $82.17 | $82.17 | $82.17 | 356.00 |
| July 17, 2026 | $82.19 | $82.19 | $82.18 | $82.18 | $82.18 | 298.00 |
| July 17, 2026 | $82.19 | $82.19 | $82.19 | $82.19 | $82.19 | 180.00 |
| July 17, 2026 | $82.16 | $82.16 | $82.16 | $82.16 | $82.16 | 159.00 |
| July 17, 2026 | $82.23 | $82.23 | $82.23 | $82.23 | $82.23 | 63.00 |
| July 17, 2026 | $82.16 | $82.16 | $82.15 | $82.15 | $82.15 | 869.00 |
| July 17, 2026 | $82.35 | $82.35 | $82.35 | $82.35 | $82.35 | 126.00 |
| July 17, 2026 | $82.48 | $82.48 | $82.39 | $82.39 | $82.39 | 1.42K |
| July 17, 2026 | $82.69 | $82.69 | $82.69 | $82.69 | $82.69 | 276.00 |
| July 17, 2026 | $82.63 | $82.69 | $82.63 | $82.69 | $82.69 | — |
| July 17, 2026 | $82.72 | $82.72 | $82.46 | $82.46 | $82.46 | 1.63K |
| July 17, 2026 | $82.48 | $82.58 | $82.46 | $82.46 | $82.46 | 2.62K |
| July 17, 2026 | $82.34 | $82.34 | $82.34 | $82.34 | $82.34 | — |
| July 17, 2026 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 134.00 |
| July 17, 2026 | $82.35 | $82.35 | $82.34 | $82.34 | $82.34 | 696.00 |
| July 17, 2026 | $82.45 | $82.45 | $82.45 | $82.45 | $82.45 | 287.00 |
| July 17, 2026 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 551.00 |
| July 17, 2026 | $82.16 | $82.44 | $82.16 | $82.44 | $82.44 | 1.58K |
| July 17, 2026 | $81.99 | $81.99 | $81.99 | $81.99 | $81.99 | 137.00 |
| July 17, 2026 | $81.99 | $81.99 | $81.99 | $81.99 | $81.99 | 42.00 |
| July 17, 2026 | $81.99 | $81.99 | $81.99 | $81.99 | $81.99 | — |
| July 17, 2026 | $81.67 | $81.98 | $81.66 | $81.98 | $81.98 | 1.86K |
| July 17, 2026 | $81.55 | $81.55 | $81.55 | $81.55 | $81.55 | 30.00 |
| July 17, 2026 | $81.60 | $81.60 | $81.60 | $81.60 | $81.60 | 282.00 |
| July 17, 2026 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 198.00 |
| July 17, 2026 | $81.59 | $81.61 | $81.59 | $81.61 | $81.61 | — |
| July 17, 2026 | $81.69 | $81.69 | $81.63 | $81.63 | $81.63 | 721.00 |
| July 17, 2026 | $81.70 | $81.70 | $81.70 | $81.70 | $81.70 | 253.00 |
| July 17, 2026 | $81.78 | $81.78 | $81.78 | $81.78 | $81.78 | 15.00 |
| July 17, 2026 | $81.74 | $82.08 | $81.74 | $82.08 | $82.08 | 464.00 |
| July 17, 2026 | $82.02 | $82.02 | $82.02 | $82.02 | $82.02 | 34.00 |
| July 17, 2026 | $82.02 | $82.02 | $82.02 | $82.02 | $82.02 | 312.00 |
| July 17, 2026 | $82.01 | $82.02 | $81.90 | $81.90 | $81.90 | 1.62K |
| July 17, 2026 | $82.18 | $82.19 | $82.18 | $82.19 | $82.19 | 538.00 |
| July 17, 2026 | $82.11 | $82.11 | $82.09 | $82.09 | $82.09 | 3.00 |
| July 17, 2026 | $82.18 | $82.18 | $82.18 | $82.18 | $82.18 | 653.00 |
| July 17, 2026 | $82.09 | $82.09 | $82.09 | $82.09 | $82.09 | 1.00 |
| July 17, 2026 | $82.39 | $82.39 | $82.30 | $82.30 | $82.30 | 1.39K |
| July 17, 2026 | $82.42 | $82.42 | $82.42 | $82.42 | $82.42 | 792.00 |
| July 17, 2026 | $82.40 | $82.41 | $82.40 | $82.41 | $82.41 | 1.41K |
| July 17, 2026 | $82.48 | $82.48 | $82.48 | $82.48 | $82.48 | 47.00 |
| July 17, 2026 | $82.49 | $82.49 | $82.47 | $82.47 | $82.47 | 950.00 |
| July 17, 2026 | $82.58 | $82.58 | $82.58 | $82.58 | $82.58 | 438.00 |
| July 17, 2026 | $82.46 | $82.51 | $82.46 | $82.51 | $82.51 | 519.00 |
| July 17, 2026 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 7.00 |
| July 17, 2026 | $82.52 | $82.52 | $82.52 | $82.52 | $82.52 | 744.00 |
| July 17, 2026 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | — |
| July 17, 2026 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 189.00 |
| July 17, 2026 | $82.58 | $82.58 | $82.41 | $82.41 | $82.41 | 7.00 |
| July 17, 2026 | $82.52 | $82.63 | $82.52 | $82.63 | $82.63 | 695.00 |
| July 17, 2026 | $82.55 | $82.58 | $82.55 | $82.58 | $82.58 | 1.16K |
| July 17, 2026 | $82.55 | $82.55 | $82.55 | $82.55 | $82.55 | 1.35K |
| July 17, 2026 | $82.52 | $82.52 | $82.52 | $82.52 | $82.52 | 96.00 |
| July 17, 2026 | $82.52 | $82.52 | $82.52 | $82.52 | $82.52 | 637.00 |
| July 17, 2026 | $82.58 | $82.60 | $82.51 | $82.51 | $82.51 | 1.37K |
| July 17, 2026 | $82.54 | $82.58 | $82.54 | $82.58 | $82.58 | 1.26K |
| July 17, 2026 | $82.35 | $82.37 | $82.35 | $82.37 | $82.37 | 540.00 |
| July 17, 2026 | $82.31 | $82.32 | $82.31 | $82.32 | $82.32 | 1.47K |
| July 17, 2026 | $82.29 | $82.29 | $82.29 | $82.29 | $82.29 | 102.00 |
| July 17, 2026 | $82.14 | $82.16 | $82.13 | $82.16 | $82.16 | 65.00 |
| July 17, 2026 | $82.14 | $82.14 | $82.14 | $82.14 | $82.14 | 354.00 |
| July 17, 2026 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 6.00 |
| July 17, 2026 | $82.38 | $82.39 | $82.20 | $82.26 | $82.26 | 476.00 |
| July 17, 2026 | $82.30 | $82.30 | $82.13 | $82.15 | $82.15 | 1.02K |
| July 17, 2026 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 569.00 |
| July 17, 2026 | $82.44 | $82.44 | $82.44 | $82.44 | $82.44 | 821.00 |
| July 17, 2026 | $82.29 | $82.29 | $82.29 | $82.29 | $82.29 | 168.00 |
| July 17, 2026 | $82.18 | $82.18 | $82.18 | $82.18 | $82.18 | 441.00 |
| July 17, 2026 | $82.35 | $82.39 | $82.27 | $82.27 | $82.27 | 1.42K |
| July 17, 2026 | $82.67 | $82.67 | $82.67 | $82.67 | $82.67 | 60.00 |
| July 17, 2026 | $82.44 | $82.44 | $82.44 | $82.44 | $82.44 | 593.00 |
| July 17, 2026 | $82.35 | $82.46 | $82.28 | $82.46 | $82.46 | 772.00 |
| July 17, 2026 | $81.70 | $82.39 | $81.70 | $82.28 | $82.28 | 416.00 |
| July 17, 2026 | $81.79 | $81.85 | $81.79 | $81.85 | $81.85 | 1.10K |
| July 17, 2026 | $81.58 | $81.58 | $81.58 | $81.58 | $81.58 | — |
| July 17, 2026 | $81.70 | $81.70 | $81.70 | $81.70 | $81.70 | 664.00 |
| July 17, 2026 | $81.58 | $81.58 | $81.58 | $81.58 | $81.58 | 289.00 |
| July 17, 2026 | $81.39 | $81.57 | $81.39 | $81.57 | $81.57 | 2.49K |
| July 17, 2026 | $81.57 | $81.67 | $81.57 | $81.67 | $81.67 | 337.00 |
| July 17, 2026 | $81.36 | $81.46 | $81.35 | $81.46 | $81.46 | 20.00 |
| July 17, 2026 | $81.47 | $81.51 | $81.47 | $81.51 | $81.51 | 765.00 |
| July 17, 2026 | $81.32 | $81.32 | $81.32 | $81.32 | $81.32 | 83.00 |
| July 17, 2026 | $81.32 | $81.32 | $81.32 | $81.32 | $81.32 | 103.00 |
| July 17, 2026 | $81.51 | $81.51 | $81.51 | $81.51 | $81.51 | 2.00 |
| July 17, 2026 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 357.00 |
| July 17, 2026 | $81.43 | $81.51 | $81.43 | $81.51 | $81.51 | 461.00 |
| July 17, 2026 | $81.21 | $81.21 | $81.19 | $81.19 | $81.19 | 431.00 |
| July 17, 2026 | $81.07 | $81.07 | $81.07 | $81.07 | $81.07 | 233.00 |
| July 17, 2026 | $81.07 | $81.23 | $81.07 | $81.23 | $81.23 | 2.02K |
| July 17, 2026 | $80.83 | $80.83 | $80.83 | $80.83 | $80.83 | 375.00 |
| July 17, 2026 | $80.82 | $80.82 | $80.82 | $80.82 | $80.82 | 530.00 |
| July 17, 2026 | $81.00 | $81.00 | $80.90 | $80.90 | $80.90 | 1.34K |
| July 17, 2026 | $80.69 | $81.09 | $80.69 | $81.09 | $81.09 | 2.83K |
| July 17, 2026 | $80.56 | $80.56 | $80.56 | $80.56 | $80.56 | 91.00 |
| July 17, 2026 | $80.55 | $80.55 | $80.55 | $80.55 | $80.55 | 523.00 |
| July 17, 2026 | $80.77 | $80.77 | $80.51 | $80.51 | $80.51 | 1.78K |
| July 17, 2026 | $80.86 | $80.88 | $80.86 | $80.88 | $80.88 | 269.00 |
| July 17, 2026 | $80.90 | $80.90 | $80.86 | $80.86 | $80.86 | 4.00 |
| July 17, 2026 | $81.02 | $81.02 | $80.87 | $80.87 | $80.87 | 84.00 |
| July 17, 2026 | $80.87 | $80.87 | $80.87 | $80.87 | $80.87 | 397.00 |
| July 17, 2026 | $80.97 | $80.97 | $80.78 | $80.87 | $80.87 | 13.00 |
| July 17, 2026 | $80.99 | $81.05 | $80.99 | $81.05 | $81.05 | 1.86K |
| July 17, 2026 | $80.87 | $80.87 | $80.73 | $80.73 | $80.73 | 24.00 |
| July 17, 2026 | $80.90 | $80.90 | $80.56 | $80.62 | $80.62 | 1.70K |
| July 17, 2026 | $80.87 | $80.87 | $80.87 | $80.87 | $80.87 | 3.00 |
| July 17, 2026 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 1.00 |
| July 17, 2026 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 824.00 |
| July 17, 2026 | $80.76 | $80.79 | $80.72 | $80.75 | $80.75 | 1.30K |
| July 17, 2026 | $80.72 | $80.72 | $80.72 | $80.72 | $80.72 | 1.88K |
| July 17, 2026 | $80.95 | $80.95 | $80.72 | $80.72 | $80.72 | 647.00 |
| July 17, 2026 | $80.60 | $80.84 | $80.57 | $80.84 | $80.84 | 2.35K |
| July 17, 2026 | $80.39 | $80.41 | $80.38 | $80.41 | $80.41 | 713.00 |
| July 17, 2026 | $80.47 | $80.47 | $80.47 | $80.47 | $80.47 | 490.00 |
| July 17, 2026 | $80.43 | $80.43 | $80.43 | $80.43 | $80.43 | 110.00 |
| July 17, 2026 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | 148.00 |
| July 17, 2026 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | — |
| July 17, 2026 | $80.36 | $80.36 | $80.36 | $80.36 | $80.36 | 444.00 |
| July 17, 2026 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | 87.00 |
| July 17, 2026 | $80.36 | $80.36 | $80.36 | $80.36 | $80.36 | 335.00 |
| July 17, 2026 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | 66.00 |
| July 17, 2026 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | 1.00 |
| July 17, 2026 | $80.39 | $80.39 | $80.36 | $80.36 | $80.36 | 2.06K |
| July 17, 2026 | $79.90 | $79.98 | $79.90 | $79.98 | $79.98 | 810.00 |
| July 17, 2026 | $79.56 | $79.70 | $79.56 | $79.70 | $79.70 | 236.00 |
| July 17, 2026 | $79.53 | $79.53 | $79.53 | $79.53 | $79.53 | 175.00 |
| July 17, 2026 | $79.31 | $79.31 | $79.31 | $79.31 | $79.31 | 12.00 |
| July 17, 2026 | $79.45 | $79.45 | $79.40 | $79.40 | $79.40 | 2.84K |
| July 17, 2026 | $79.65 | $79.65 | $79.62 | $79.62 | $79.62 | 12.00 |
| July 17, 2026 | $79.54 | $79.59 | $79.54 | $79.59 | $79.59 | 86.00 |
| July 17, 2026 | $79.48 | $79.48 | $79.48 | $79.48 | $79.48 | 360.00 |
| July 17, 2026 | $79.54 | $79.54 | $79.54 | $79.54 | $79.54 | 841.00 |
| July 17, 2026 | $79.54 | $79.54 | $79.54 | $79.54 | $79.54 | 147.00 |
| July 17, 2026 | $79.57 | $79.57 | $79.56 | $79.56 | $79.56 | 656.00 |
| July 17, 2026 | $79.57 | $79.57 | $79.48 | $79.48 | $79.48 | 87.00 |
| July 17, 2026 | $79.46 | $79.46 | $79.46 | $79.46 | $79.46 | 1.10K |
| July 17, 2026 | $79.45 | $79.45 | $79.45 | $79.45 | $79.45 | 295.00 |
| July 17, 2026 | $79.45 | $79.45 | $79.45 | $79.45 | $79.45 | 2.37K |
| July 17, 2026 | $79.55 | $79.55 | $79.55 | $79.55 | $79.55 | 1.85K |
| July 17, 2026 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 13.00 |
| July 17, 2026 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 360.00 |
| July 17, 2026 | $79.45 | $79.46 | $79.45 | $79.46 | $79.46 | 475.00 |
| July 17, 2026 | $79.54 | $79.54 | $79.45 | $79.45 | $79.45 | 886.00 |
| July 17, 2026 | $79.69 | $79.69 | $79.63 | $79.63 | $79.63 | 844.00 |
| July 17, 2026 | $79.88 | $79.88 | $79.88 | $79.88 | $79.88 | 230.00 |
| July 17, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 415.00 |
| July 17, 2026 | $79.91 | $79.91 | $79.91 | $79.91 | $79.91 | 112.00 |
| July 17, 2026 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 263.00 |
| July 17, 2026 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 49.00 |
| July 17, 2026 | $79.91 | $79.91 | $79.91 | $79.91 | $79.91 | 110.00 |
| July 17, 2026 | $79.69 | $79.69 | $79.69 | $79.69 | $79.69 | 841.00 |
| July 17, 2026 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 282.00 |
| July 17, 2026 | $80.12 | $80.12 | $80.07 | $80.07 | $80.07 | 483.00 |
| July 17, 2026 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 118.00 |
| July 17, 2026 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 206.00 |
| July 17, 2026 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 223.00 |
| July 17, 2026 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 108.00 |
| July 17, 2026 | $80.76 | $80.76 | $80.14 | $80.14 | $80.14 | 231.00 |
| July 17, 2026 | $80.77 | $80.77 | $80.53 | $80.53 | $80.53 | 671.00 |
| July 17, 2026 | $80.61 | $80.62 | $80.61 | $80.62 | $80.62 | 754.00 |
| July 17, 2026 | $79.98 | $80.40 | $79.98 | $80.38 | $80.38 | 487.00 |
| July 17, 2026 | $80.07 | $80.18 | $79.88 | $79.88 | $79.88 | 786.00 |
| July 17, 2026 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 1.00 |
| July 17, 2026 | $79.91 | $79.91 | $79.90 | $79.90 | $79.90 | 654.00 |
| July 17, 2026 | $80.33 | $80.35 | $79.90 | $79.90 | $79.90 | 1.46K |
| July 17, 2026 | $80.33 | $80.33 | $80.33 | $80.33 | $80.33 | 583.00 |
| July 17, 2026 | $80.33 | $80.33 | $80.33 | $80.33 | $80.33 | 926.00 |
| July 17, 2026 | $80.32 | $80.32 | $80.32 | $80.32 | $80.32 | 1.00 |
| July 17, 2026 | $80.33 | $80.33 | $80.33 | $80.33 | $80.33 | 3.00 |
| July 17, 2026 | $79.90 | $80.33 | $79.90 | $80.33 | $80.33 | 698.00 |
| July 17, 2026 | $80.24 | $80.24 | $80.06 | $80.06 | $80.06 | 241.00 |
| July 17, 2026 | $80.06 | $80.06 | $80.06 | $80.06 | $80.06 | — |
| July 17, 2026 | $80.05 | $80.06 | $79.91 | $79.91 | $79.91 | 402.00 |
| July 17, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 236.00 |
| July 17, 2026 | $80.06 | $80.26 | $80.06 | $80.26 | $80.26 | 52.00 |
| July 17, 2026 | $80.24 | $80.25 | $80.24 | $80.25 | $80.25 | 989.00 |
| July 17, 2026 | $79.87 | $80.04 | $79.87 | $80.04 | $80.04 | 414.00 |
| July 17, 2026 | $79.84 | $79.84 | $79.84 | $79.84 | $79.84 | 1.00 |
| July 17, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 104.00 |
| July 17, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 348.00 |
| July 17, 2026 | $79.87 | $80.05 | $79.87 | $80.05 | $80.05 | 236.00 |
| July 17, 2026 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 430.00 |
| July 17, 2026 | $80.06 | $80.06 | $80.06 | $80.06 | $80.06 | 224.00 |
| July 17, 2026 | $79.85 | $79.85 | $79.85 | $79.85 | $79.85 | 14.00 |
| July 17, 2026 | $79.93 | $79.93 | $79.93 | $79.93 | $79.93 | 372.00 |
| July 17, 2026 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 723.00 |
| July 17, 2026 | $80.34 | $80.34 | $80.29 | $80.29 | $80.29 | 286.00 |
| July 17, 2026 | $80.56 | $80.56 | $80.56 | $80.56 | $80.56 | — |
| July 17, 2026 | $80.38 | $80.38 | $80.38 | $80.38 | $80.38 | 26.00 |
| July 17, 2026 | $80.42 | $80.42 | $80.42 | $80.42 | $80.42 | 921.00 |
| July 17, 2026 | $80.66 | $80.66 | $80.66 | $80.66 | $80.66 | 390.00 |
| July 17, 2026 | $80.66 | $80.66 | $80.66 | $80.66 | $80.66 | 604.00 |
| July 17, 2026 | $80.65 | $80.66 | $80.65 | $80.66 | $80.66 | 1.13K |
| July 17, 2026 | $80.63 | $80.79 | $80.63 | $80.66 | $80.66 | 1.04K |
| July 17, 2026 | $80.23 | $80.24 | $80.23 | $80.24 | $80.24 | 1.32K |