DTE Energy Company
DTE · NYSE
Market closed$148.19$-0.720000 (-0.48%)After hours $148.19 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $148.19 | $148.19 | $148.19 | $148.19 | $148.19 | 342.00 |
| July 17, 2026 | $148.19 | $148.19 | $148.19 | $148.19 | $148.19 | 1.54K |
| July 17, 2026 | $148.17 | $148.17 | $148.17 | $148.17 | $148.17 | 11.00 |
| July 17, 2026 | $148.15 | $148.24 | $148.06 | $148.18 | $148.18 | 3.18K |
| July 17, 2026 | $148.05 | $148.12 | $147.96 | $148.12 | $148.12 | 1.59K |
| July 17, 2026 | $147.68 | $148.15 | $147.67 | $148.13 | $148.13 | 1.42K |
| July 17, 2026 | $147.49 | $147.68 | $147.49 | $147.68 | $147.68 | 7.86K |
| July 17, 2026 | $147.54 | $147.54 | $147.50 | $147.50 | $147.50 | 5.54K |
| July 17, 2026 | $147.62 | $147.67 | $147.52 | $147.52 | $147.52 | 5.45K |
| July 17, 2026 | $147.67 | $147.67 | $147.60 | $147.61 | $147.61 | 3.68K |
| July 17, 2026 | $147.62 | $147.66 | $147.58 | $147.66 | $147.66 | 7.35K |
| July 17, 2026 | $147.68 | $147.74 | $147.61 | $147.65 | $147.65 | 6.10K |
| July 17, 2026 | $147.76 | $147.80 | $147.66 | $147.76 | $147.76 | 8.53K |
| July 17, 2026 | $147.92 | $147.92 | $147.81 | $147.81 | $147.81 | 4.18K |
| July 17, 2026 | $148.09 | $148.09 | $147.93 | $147.94 | $147.94 | 5.15K |
| July 17, 2026 | $148.11 | $148.13 | $148.11 | $148.13 | $148.13 | 11.09K |
| July 17, 2026 | $148.08 | $148.09 | $148.01 | $148.01 | $148.01 | 2.62K |
| July 17, 2026 | $147.96 | $148.07 | $147.96 | $148.07 | $148.07 | 1.69K |
| July 17, 2026 | $147.96 | $148.02 | $147.96 | $148.02 | $148.02 | 918.00 |
| July 17, 2026 | $147.97 | $148.00 | $147.90 | $147.90 | $147.90 | 3.23K |
| July 17, 2026 | $147.92 | $147.94 | $147.87 | $147.93 | $147.93 | 1.89K |
| July 17, 2026 | $147.89 | $147.92 | $147.88 | $147.92 | $147.92 | 2.21K |
| July 17, 2026 | $147.99 | $148.01 | $147.96 | $147.96 | $147.96 | 3.61K |
| July 17, 2026 | $148.00 | $148.00 | $147.99 | $148.00 | $148.00 | 947.00 |
| July 17, 2026 | $147.93 | $148.03 | $147.93 | $147.99 | $147.99 | 2.11K |
| July 17, 2026 | $147.83 | $147.89 | $147.81 | $147.88 | $147.88 | 2.48K |
| July 17, 2026 | $147.93 | $147.93 | $147.90 | $147.90 | $147.90 | 1.58K |
| July 17, 2026 | $147.95 | $147.97 | $147.90 | $147.97 | $147.97 | 2.20K |
| July 17, 2026 | $147.91 | $147.91 | $147.91 | $147.91 | $147.91 | 1.36K |
| July 17, 2026 | $147.96 | $147.96 | $147.90 | $147.90 | $147.90 | 972.00 |
| July 17, 2026 | $147.86 | $147.90 | $147.86 | $147.90 | $147.90 | 2.12K |
| July 17, 2026 | $147.76 | $147.81 | $147.76 | $147.81 | $147.81 | 1.12K |
| July 17, 2026 | $147.79 | $147.81 | $147.73 | $147.73 | $147.73 | 5.13K |
| July 17, 2026 | $147.95 | $147.95 | $147.84 | $147.84 | $147.84 | 3.92K |
| July 17, 2026 | $147.98 | $147.98 | $147.98 | $147.98 | $147.98 | 334.00 |
| July 17, 2026 | $147.96 | $147.97 | $147.96 | $147.97 | $147.97 | 1.83K |
| July 17, 2026 | $147.88 | $147.88 | $147.88 | $147.88 | $147.88 | 1.18K |
| July 17, 2026 | $147.95 | $147.95 | $147.87 | $147.87 | $147.87 | 853.00 |
| July 17, 2026 | $147.91 | $147.91 | $147.91 | $147.91 | $147.91 | 1.01K |
| July 17, 2026 | $147.95 | $147.95 | $147.95 | $147.95 | $147.95 | 705.00 |
| July 17, 2026 | $147.95 | $147.96 | $147.95 | $147.95 | $147.95 | 115.00 |
| July 17, 2026 | $147.88 | $147.88 | $147.88 | $147.88 | $147.88 | 1.74K |
| July 17, 2026 | $147.96 | $147.96 | $147.90 | $147.90 | $147.90 | 2.03K |
| July 17, 2026 | $147.81 | $147.81 | $147.81 | $147.81 | $147.81 | 396.00 |
| July 17, 2026 | $147.99 | $147.99 | $147.80 | $147.86 | $147.86 | 1.93K |
| July 17, 2026 | $148.08 | $148.17 | $148.03 | $148.03 | $148.03 | 7.22K |
| July 17, 2026 | $147.99 | $148.09 | $147.99 | $148.09 | $148.09 | 1.41K |
| July 17, 2026 | $147.94 | $148.02 | $147.94 | $148.02 | $148.02 | 1.63K |
| July 17, 2026 | $147.98 | $147.98 | $147.94 | $147.94 | $147.94 | 983.00 |
| July 17, 2026 | $148.03 | $148.03 | $148.03 | $148.03 | $148.03 | 313.00 |
| July 17, 2026 | $148.11 | $148.11 | $148.05 | $148.05 | $148.05 | 3.38K |
| July 17, 2026 | $148.01 | $148.03 | $148.01 | $148.03 | $148.03 | 648.00 |
| July 17, 2026 | $147.99 | $147.99 | $147.96 | $147.96 | $147.96 | 1.40K |
| July 17, 2026 | $148.03 | $148.03 | $147.98 | $147.98 | $147.98 | 1.51K |
| July 17, 2026 | $148.19 | $148.19 | $148.07 | $148.07 | $148.07 | 3.27K |
| July 17, 2026 | $148.30 | $148.30 | $148.26 | $148.26 | $148.26 | 1.34K |
| July 17, 2026 | $148.21 | $148.31 | $148.19 | $148.23 | $148.23 | 1.35K |
| July 17, 2026 | $148.26 | $148.38 | $148.24 | $148.24 | $148.24 | 1.19K |
| July 17, 2026 | $148.21 | $148.22 | $148.20 | $148.22 | $148.22 | 4.44K |
| July 17, 2026 | $148.20 | $148.20 | $148.09 | $148.09 | $148.09 | 2.02K |
| July 17, 2026 | $148.09 | $148.20 | $148.09 | $148.17 | $148.17 | 6.10K |
| July 17, 2026 | $148.02 | $148.02 | $148.02 | $148.02 | $148.02 | 544.00 |
| July 17, 2026 | $148.15 | $148.15 | $148.03 | $148.03 | $148.03 | 2.50K |
| July 17, 2026 | $148.17 | $148.17 | $148.15 | $148.15 | $148.15 | 1.14K |
| July 17, 2026 | $148.20 | $148.20 | $148.20 | $148.20 | $148.20 | 44.00 |
| July 17, 2026 | $148.20 | $148.21 | $148.18 | $148.19 | $148.19 | 389.00 |
| July 17, 2026 | $148.20 | $148.21 | $148.16 | $148.21 | $148.21 | 1.70K |
| July 17, 2026 | $148.20 | $148.20 | $148.17 | $148.18 | $148.18 | 3.07K |
| July 17, 2026 | $148.26 | $148.26 | $148.26 | $148.26 | $148.26 | — |
| July 17, 2026 | $148.30 | $148.30 | $148.26 | $148.26 | $148.26 | 1.97K |
| July 17, 2026 | $148.06 | $148.20 | $148.06 | $148.20 | $148.20 | 2.30K |
| July 17, 2026 | $147.99 | $148.05 | $147.99 | $148.05 | $148.05 | 871.00 |
| July 17, 2026 | $148.09 | $148.11 | $148.00 | $148.00 | $148.00 | 1.35K |
| July 17, 2026 | $148.01 | $148.01 | $148.01 | $148.01 | $148.01 | 450.00 |
| July 17, 2026 | $148.01 | $148.02 | $147.99 | $148.02 | $148.02 | 2.71K |
| July 17, 2026 | $148.01 | $148.05 | $148.00 | $148.05 | $148.05 | 1.35K |
| July 17, 2026 | $148.07 | $148.07 | $148.04 | $148.04 | $148.04 | 1.09K |
| July 17, 2026 | $148.06 | $148.06 | $148.06 | $148.06 | $148.06 | 3.07K |
| July 17, 2026 | $148.07 | $148.09 | $148.05 | $148.08 | $148.08 | 2.56K |
| July 17, 2026 | $148.10 | $148.10 | $148.10 | $148.10 | $148.10 | 586.00 |
| July 17, 2026 | $148.05 | $148.07 | $148.05 | $148.07 | $148.07 | 915.00 |
| July 17, 2026 | $148.05 | $148.11 | $148.05 | $148.11 | $148.11 | 42.00 |
| July 17, 2026 | $148.02 | $148.07 | $148.02 | $148.07 | $148.07 | 1.49K |
| July 17, 2026 | $147.93 | $147.99 | $147.93 | $147.99 | $147.99 | 715.00 |
| July 17, 2026 | $147.94 | $147.94 | $147.93 | $147.93 | $147.93 | — |
| July 17, 2026 | $147.88 | $147.88 | $147.88 | $147.88 | $147.88 | 694.00 |
| July 17, 2026 | $147.96 | $147.96 | $147.91 | $147.91 | $147.91 | 1.09K |
| July 17, 2026 | $147.87 | $147.91 | $147.87 | $147.90 | $147.90 | 1.51K |
| July 17, 2026 | $147.85 | $147.85 | $147.85 | $147.85 | $147.85 | — |
| July 17, 2026 | $147.79 | $147.86 | $147.79 | $147.86 | $147.86 | 1.64K |
| July 17, 2026 | $147.78 | $147.82 | $147.78 | $147.82 | $147.82 | 878.00 |
| July 17, 2026 | $147.72 | $147.72 | $147.72 | $147.72 | $147.72 | 812.00 |
| July 17, 2026 | $147.73 | $147.73 | $147.67 | $147.72 | $147.72 | 2.14K |
| July 17, 2026 | $147.79 | $147.79 | $147.78 | $147.78 | $147.78 | 254.00 |
| July 17, 2026 | $147.76 | $147.76 | $147.76 | $147.76 | $147.76 | 1.00 |
| July 17, 2026 | $147.79 | $147.79 | $147.77 | $147.77 | $147.77 | 1.96K |
| July 17, 2026 | $147.79 | $147.84 | $147.79 | $147.84 | $147.84 | 4.43K |
| July 17, 2026 | $147.83 | $147.83 | $147.80 | $147.80 | $147.80 | 868.00 |
| July 17, 2026 | $147.72 | $147.82 | $147.72 | $147.82 | $147.82 | 1.33K |
| July 17, 2026 | $147.72 | $147.72 | $147.71 | $147.71 | $147.71 | 484.00 |
| July 17, 2026 | $147.73 | $147.73 | $147.73 | $147.73 | $147.73 | 907.00 |
| July 17, 2026 | $147.76 | $147.76 | $147.76 | $147.76 | $147.76 | 432.00 |
| July 17, 2026 | $147.80 | $147.80 | $147.80 | $147.80 | $147.80 | — |
| July 17, 2026 | $147.77 | $147.77 | $147.77 | $147.77 | $147.77 | 850.00 |
| July 17, 2026 | $147.71 | $147.74 | $147.70 | $147.74 | $147.74 | 1.31K |
| July 17, 2026 | $147.80 | $147.80 | $147.80 | $147.80 | $147.80 | 435.00 |
| July 17, 2026 | $147.72 | $147.72 | $147.72 | $147.72 | $147.72 | 604.00 |
| July 17, 2026 | $147.65 | $147.67 | $147.65 | $147.67 | $147.67 | 517.00 |
| July 17, 2026 | $147.70 | $147.70 | $147.69 | $147.69 | $147.69 | 816.00 |
| July 17, 2026 | $147.75 | $147.75 | $147.75 | $147.75 | $147.75 | 167.00 |
| July 17, 2026 | $147.80 | $147.80 | $147.79 | $147.79 | $147.79 | 1.32K |
| July 17, 2026 | $147.80 | $147.80 | $147.78 | $147.78 | $147.78 | 275.00 |
| July 17, 2026 | $147.80 | $147.80 | $147.80 | $147.80 | $147.80 | 503.00 |
| July 17, 2026 | $147.80 | $147.80 | $147.80 | $147.80 | $147.80 | 148.00 |
| July 17, 2026 | $147.86 | $147.86 | $147.83 | $147.83 | $147.83 | 1.45K |
| July 17, 2026 | $147.82 | $147.86 | $147.82 | $147.86 | $147.86 | 1.39K |
| July 17, 2026 | $147.79 | $147.79 | $147.79 | $147.79 | $147.79 | 1.30K |
| July 17, 2026 | $147.73 | $147.73 | $147.73 | $147.73 | $147.73 | 445.00 |
| July 17, 2026 | $147.73 | $147.73 | $147.72 | $147.72 | $147.72 | 236.00 |
| July 17, 2026 | $147.87 | $147.87 | $147.82 | $147.82 | $147.82 | 2.34K |
| July 17, 2026 | $147.87 | $147.87 | $147.87 | $147.87 | $147.87 | 880.00 |
| July 17, 2026 | $147.79 | $147.80 | $147.78 | $147.78 | $147.78 | 434.00 |
| July 17, 2026 | $147.74 | $147.74 | $147.74 | $147.74 | $147.74 | 647.00 |
| July 17, 2026 | $147.69 | $147.77 | $147.69 | $147.77 | $147.77 | 330.00 |
| July 17, 2026 | $147.71 | $147.71 | $147.69 | $147.69 | $147.69 | 118.00 |
| July 17, 2026 | $147.79 | $147.79 | $147.68 | $147.68 | $147.68 | 3.09K |
| July 17, 2026 | $147.76 | $147.80 | $147.76 | $147.80 | $147.80 | 1.74K |
| July 17, 2026 | $147.81 | $147.81 | $147.78 | $147.78 | $147.78 | 983.00 |
| July 17, 2026 | $147.82 | $147.82 | $147.82 | $147.82 | $147.82 | 895.00 |
| July 17, 2026 | $147.90 | $147.90 | $147.90 | $147.90 | $147.90 | 369.00 |
| July 17, 2026 | $147.90 | $147.90 | $147.90 | $147.90 | $147.90 | 174.00 |
| July 17, 2026 | $147.88 | $147.88 | $147.88 | $147.88 | $147.88 | 893.00 |
| July 17, 2026 | $147.90 | $147.90 | $147.90 | $147.90 | $147.90 | 2.40K |
| July 17, 2026 | $147.99 | $147.99 | $147.96 | $147.96 | $147.96 | 795.00 |
| July 17, 2026 | $148.09 | $148.09 | $148.04 | $148.06 | $148.06 | 985.00 |
| July 17, 2026 | $148.10 | $148.10 | $148.10 | $148.10 | $148.10 | 494.00 |
| July 17, 2026 | $148.15 | $148.21 | $148.15 | $148.20 | $148.20 | 1.33K |
| July 17, 2026 | $148.23 | $148.23 | $148.17 | $148.17 | $148.17 | 1.56K |
| July 17, 2026 | $148.32 | $148.32 | $148.23 | $148.23 | $148.23 | 952.00 |
| July 17, 2026 | $148.26 | $148.28 | $148.25 | $148.25 | $148.25 | 1.91K |
| July 17, 2026 | $148.24 | $148.24 | $148.18 | $148.18 | $148.18 | 3.59K |
| July 17, 2026 | $148.20 | $148.22 | $148.20 | $148.22 | $148.22 | 1.59K |
| July 17, 2026 | $148.10 | $148.16 | $148.10 | $148.16 | $148.16 | 790.00 |
| July 17, 2026 | $148.06 | $148.08 | $148.06 | $148.08 | $148.08 | 750.00 |
| July 17, 2026 | $148.04 | $148.06 | $148.01 | $148.06 | $148.06 | 3.01K |
| July 17, 2026 | $148.05 | $148.05 | $148.04 | $148.04 | $148.04 | 1.46K |
| July 17, 2026 | $148.14 | $148.14 | $148.14 | $148.14 | $148.14 | 1.23K |
| July 17, 2026 | $148.04 | $148.07 | $148.03 | $148.07 | $148.07 | 415.00 |
| July 17, 2026 | $148.04 | $148.05 | $148.04 | $148.05 | $148.05 | 713.00 |
| July 17, 2026 | $148.01 | $148.01 | $148.01 | $148.01 | $148.01 | 230.00 |
| July 17, 2026 | $148.04 | $148.09 | $148.04 | $148.09 | $148.09 | 929.00 |
| July 17, 2026 | $147.93 | $148.04 | $147.93 | $148.04 | $148.04 | 1.90K |
| July 17, 2026 | $148.08 | $148.10 | $147.98 | $147.98 | $147.98 | 4.68K |
| July 17, 2026 | $148.12 | $148.12 | $148.12 | $148.12 | $148.12 | 91.00 |
| July 17, 2026 | $148.16 | $148.16 | $148.16 | $148.16 | $148.16 | — |
| July 17, 2026 | $148.16 | $148.16 | $148.16 | $148.16 | $148.16 | 333.00 |
| July 17, 2026 | $148.09 | $148.15 | $148.06 | $148.15 | $148.15 | 6.55K |
| July 17, 2026 | $148.01 | $148.09 | $148.01 | $148.09 | $148.09 | 2.65K |
| July 17, 2026 | $147.93 | $148.07 | $147.90 | $147.96 | $147.96 | 6.49K |
| July 17, 2026 | $147.94 | $147.94 | $147.90 | $147.94 | $147.94 | 5.81K |
| July 17, 2026 | $147.96 | $148.00 | $147.91 | $147.91 | $147.91 | 4.70K |
| July 17, 2026 | $147.92 | $147.93 | $147.92 | $147.93 | $147.93 | 516.00 |
| July 17, 2026 | $147.77 | $147.79 | $147.77 | $147.79 | $147.79 | 2.01K |
| July 17, 2026 | $147.67 | $147.67 | $147.67 | $147.67 | $147.67 | 5.00 |
| July 17, 2026 | $147.75 | $147.75 | $147.68 | $147.68 | $147.68 | 9.00 |
| July 17, 2026 | $147.65 | $147.65 | $147.65 | $147.65 | $147.65 | 6.00 |
| July 17, 2026 | $147.80 | $147.80 | $147.72 | $147.72 | $147.72 | 2.11K |
| July 17, 2026 | $147.91 | $147.91 | $147.91 | $147.91 | $147.91 | 691.00 |
| July 17, 2026 | $147.82 | $147.82 | $147.82 | $147.82 | $147.82 | 15.00 |
| July 17, 2026 | $147.89 | $147.90 | $147.87 | $147.90 | $147.90 | 789.00 |
| July 17, 2026 | $147.84 | $147.84 | $147.82 | $147.82 | $147.82 | 985.00 |
| July 17, 2026 | $147.85 | $147.85 | $147.85 | $147.85 | $147.85 | 331.00 |
| July 17, 2026 | $147.91 | $147.91 | $147.80 | $147.85 | $147.85 | 2.97K |
| July 17, 2026 | $148.00 | $148.00 | $147.99 | $147.99 | $147.99 | 631.00 |
| July 17, 2026 | $148.05 | $148.05 | $148.05 | $148.05 | $148.05 | 630.00 |
| July 17, 2026 | $148.03 | $148.03 | $148.03 | $148.03 | $148.03 | 849.00 |
| July 17, 2026 | $147.89 | $147.99 | $147.86 | $147.99 | $147.99 | 2.08K |
| July 17, 2026 | $147.94 | $147.94 | $147.93 | $147.93 | $147.93 | 923.00 |
| July 17, 2026 | $148.03 | $148.03 | $147.99 | $147.99 | $147.99 | 85.00 |
| July 17, 2026 | $148.05 | $148.05 | $148.05 | $148.05 | $148.05 | 1.12K |
| July 17, 2026 | $148.06 | $148.06 | $148.06 | $148.06 | $148.06 | 1.41K |
| July 17, 2026 | $148.15 | $148.15 | $148.15 | $148.15 | $148.15 | 482.00 |
| July 17, 2026 | $148.26 | $148.26 | $148.17 | $148.17 | $148.17 | 4.20K |
| July 17, 2026 | $148.26 | $148.26 | $148.25 | $148.25 | $148.25 | 851.00 |
| July 17, 2026 | $148.27 | $148.27 | $148.27 | $148.27 | $148.27 | — |
| July 17, 2026 | $148.27 | $148.27 | $148.27 | $148.27 | $148.27 | 280.00 |
| July 17, 2026 | $148.27 | $148.30 | $148.27 | $148.30 | $148.30 | 1.09K |
| July 17, 2026 | $148.27 | $148.27 | $148.27 | $148.27 | $148.27 | 564.00 |
| July 17, 2026 | $148.35 | $148.35 | $148.35 | $148.35 | $148.35 | 6.00 |
| July 17, 2026 | $148.36 | $148.36 | $148.36 | $148.36 | $148.36 | 6.00 |
| July 17, 2026 | $148.28 | $148.28 | $148.27 | $148.27 | $148.27 | 1.07K |
| July 17, 2026 | $148.34 | $148.34 | $148.31 | $148.32 | $148.32 | 2.30K |
| July 17, 2026 | $148.47 | $148.47 | $148.47 | $148.47 | $148.47 | 1.26K |
| July 17, 2026 | $148.47 | $148.47 | $148.47 | $148.47 | $148.47 | 7.00 |
| July 17, 2026 | $148.46 | $148.46 | $148.46 | $148.46 | $148.46 | 15.00 |
| July 17, 2026 | $148.47 | $148.47 | $148.47 | $148.47 | $148.47 | 140.00 |
| July 17, 2026 | $148.37 | $148.37 | $148.37 | $148.37 | $148.37 | 1.88K |
| July 17, 2026 | $148.41 | $148.41 | $148.41 | $148.41 | $148.41 | 356.00 |
| July 17, 2026 | $148.45 | $148.45 | $148.42 | $148.42 | $148.42 | 678.00 |
| July 17, 2026 | $148.41 | $148.41 | $148.35 | $148.35 | $148.35 | 1.67K |
| July 17, 2026 | $148.51 | $148.51 | $148.51 | $148.51 | $148.51 | 575.00 |
| July 17, 2026 | $148.51 | $148.51 | $148.51 | $148.51 | $148.51 | 663.00 |
| July 17, 2026 | $148.47 | $148.59 | $148.47 | $148.59 | $148.59 | 22.00 |
| July 17, 2026 | $148.46 | $148.46 | $148.46 | $148.46 | $148.46 | 1.29K |
| July 17, 2026 | $148.49 | $148.49 | $148.49 | $148.49 | $148.49 | 899.00 |
| July 17, 2026 | $148.48 | $148.48 | $148.44 | $148.44 | $148.44 | 623.00 |
| July 17, 2026 | $148.48 | $148.48 | $148.48 | $148.48 | $148.48 | 40.00 |
| July 17, 2026 | $148.39 | $148.46 | $148.38 | $148.46 | $148.46 | 2.21K |
| July 17, 2026 | $148.43 | $148.43 | $148.41 | $148.41 | $148.41 | 598.00 |
| July 17, 2026 | $148.49 | $148.49 | $148.49 | $148.49 | $148.49 | 845.00 |
| July 17, 2026 | $148.54 | $148.54 | $148.54 | $148.54 | $148.54 | 1.17K |
| July 17, 2026 | $148.69 | $148.69 | $148.69 | $148.69 | $148.69 | 387.00 |
| July 17, 2026 | $148.58 | $148.68 | $148.56 | $148.68 | $148.68 | 3.38K |
| July 17, 2026 | $148.63 | $148.63 | $148.63 | $148.63 | $148.63 | 464.00 |
| July 17, 2026 | $148.68 | $148.68 | $148.63 | $148.63 | $148.63 | 5.00 |
| July 17, 2026 | $148.73 | $148.73 | $148.71 | $148.71 | $148.71 | 1.17K |
| July 17, 2026 | $148.77 | $148.77 | $148.76 | $148.76 | $148.76 | 751.00 |
| July 17, 2026 | $148.77 | $148.77 | $148.77 | $148.77 | $148.77 | 2.00 |
| July 17, 2026 | $148.92 | $148.92 | $148.88 | $148.88 | $148.88 | 671.00 |
| July 17, 2026 | $148.87 | $148.87 | $148.87 | $148.87 | $148.87 | 1.20K |
| July 17, 2026 | $149.01 | $149.01 | $148.92 | $148.92 | $148.92 | 609.00 |
| July 17, 2026 | $148.82 | $149.00 | $148.82 | $148.95 | $148.95 | 2.65K |
| July 17, 2026 | $148.78 | $148.78 | $148.77 | $148.77 | $148.77 | 702.00 |
| July 17, 2026 | $148.77 | $148.77 | $148.77 | $148.77 | $148.77 | 607.00 |
| July 17, 2026 | $148.86 | $148.86 | $148.84 | $148.84 | $148.84 | 234.00 |
| July 17, 2026 | $148.82 | $148.82 | $148.82 | $148.82 | $148.82 | 1.24K |
| July 17, 2026 | $148.91 | $148.91 | $148.85 | $148.85 | $148.85 | 1.60K |
| July 17, 2026 | $149.09 | $149.09 | $149.09 | $149.09 | $149.09 | 2.00 |
| July 17, 2026 | $148.94 | $148.94 | $148.92 | $148.92 | $148.92 | 92.00 |
| July 17, 2026 | $149.17 | $149.17 | $149.17 | $149.17 | $149.17 | 958.00 |
| July 17, 2026 | $149.08 | $149.09 | $149.06 | $149.06 | $149.06 | 785.00 |
| July 17, 2026 | $148.99 | $149.05 | $148.99 | $149.05 | $149.05 | 1.06K |
| July 17, 2026 | $149.00 | $149.00 | $149.00 | $149.00 | $149.00 | 82.00 |
| July 17, 2026 | $149.15 | $149.15 | $149.11 | $149.11 | $149.11 | 105.00 |
| July 17, 2026 | $149.20 | $149.20 | $149.20 | $149.20 | $149.20 | 1.23K |
| July 17, 2026 | $149.25 | $149.25 | $149.21 | $149.21 | $149.21 | 1.34K |
| July 17, 2026 | $149.29 | $149.29 | $149.29 | $149.29 | $149.29 | 822.00 |
| July 17, 2026 | $149.11 | $149.11 | $149.11 | $149.11 | $149.11 | 251.00 |
| July 17, 2026 | $149.27 | $149.27 | $149.27 | $149.27 | $149.27 | 1.04K |
| July 17, 2026 | $149.11 | $149.11 | $149.11 | $149.11 | $149.11 | 575.00 |
| July 17, 2026 | $149.34 | $149.34 | $149.20 | $149.20 | $149.20 | 511.00 |
| July 17, 2026 | $149.27 | $149.27 | $149.27 | $149.27 | $149.27 | 529.00 |
| July 17, 2026 | $149.36 | $149.36 | $149.29 | $149.30 | $149.30 | 2.48K |
| July 17, 2026 | $149.38 | $149.39 | $149.38 | $149.39 | $149.39 | 1.22K |
| July 17, 2026 | $149.27 | $149.36 | $149.26 | $149.36 | $149.36 | 595.00 |
| July 17, 2026 | $149.26 | $149.26 | $149.26 | $149.26 | $149.26 | 1.38K |
| July 17, 2026 | $149.26 | $149.28 | $149.24 | $149.24 | $149.24 | 483.00 |
| July 17, 2026 | $149.38 | $149.38 | $149.34 | $149.36 | $149.36 | 978.00 |
| July 17, 2026 | $149.44 | $149.44 | $149.43 | $149.43 | $149.43 | 613.00 |
| July 17, 2026 | $149.51 | $149.51 | $149.51 | $149.51 | $149.51 | 5.00 |
| July 17, 2026 | $149.48 | $149.48 | $149.48 | $149.48 | $149.48 | 1.05K |
| July 17, 2026 | $149.49 | $149.49 | $149.49 | $149.49 | $149.49 | 161.00 |
| July 17, 2026 | $149.57 | $149.57 | $149.57 | $149.57 | $149.57 | 781.00 |
| July 17, 2026 | $149.63 | $149.63 | $149.61 | $149.61 | $149.61 | 50.73 |
| July 17, 2026 | $149.70 | $149.70 | $149.64 | $149.64 | $149.64 | 645.00 |
| July 17, 2026 | $149.81 | $149.81 | $149.81 | $149.81 | $149.81 | — |
| July 17, 2026 | $149.81 | $149.81 | $149.76 | $149.81 | $149.81 | 63.00 |
| July 17, 2026 | $149.89 | $149.89 | $149.89 | $149.89 | $149.89 | 2.07K |
| July 17, 2026 | $149.94 | $149.94 | $149.94 | $149.94 | $149.94 | 264.00 |
| July 17, 2026 | $149.99 | $149.99 | $149.99 | $149.99 | $149.99 | 596.00 |
| July 17, 2026 | $149.93 | $149.96 | $149.93 | $149.93 | $149.93 | 550.00 |
| July 17, 2026 | $149.97 | $149.97 | $149.90 | $149.92 | $149.92 | 132.00 |
| July 17, 2026 | $150.02 | $150.02 | $150.02 | $150.02 | $150.02 | 2.50K |
| July 17, 2026 | $150.08 | $150.09 | $150.08 | $150.09 | $150.09 | 392.00 |
| July 17, 2026 | $150.01 | $150.01 | $150.01 | $150.01 | $150.01 | 1.05K |
| July 17, 2026 | $150.04 | $150.04 | $150.04 | $150.04 | $150.04 | 590.00 |
| July 17, 2026 | $150.14 | $150.14 | $150.11 | $150.11 | $150.11 | 1.41K |
| July 17, 2026 | $150.16 | $150.16 | $150.16 | $150.16 | $150.16 | 8.78K |
| July 17, 2026 | $150.23 | $150.25 | $150.23 | $150.25 | $150.25 | 391.00 |
| July 17, 2026 | $150.29 | $150.29 | $150.28 | $150.28 | $150.28 | 410.00 |
| July 17, 2026 | $150.36 | $150.59 | $150.36 | $150.59 | $150.59 | 190.00 |
| July 17, 2026 | $150.40 | $150.40 | $150.40 | $150.40 | $150.40 | 1.16K |
| July 17, 2026 | $150.35 | $150.35 | $150.30 | $150.30 | $150.30 | 1.40K |
| July 17, 2026 | $150.38 | $150.38 | $150.38 | $150.38 | $150.38 | 1.82K |
| July 17, 2026 | $150.38 | $150.39 | $150.38 | $150.38 | $150.38 | 1.17K |
| July 17, 2026 | $150.39 | $150.39 | $150.39 | $150.39 | $150.39 | — |
| July 17, 2026 | $150.45 | $150.45 | $150.45 | $150.45 | $150.45 | 360.00 |
| July 17, 2026 | $150.52 | $150.52 | $150.41 | $150.42 | $150.42 | 522.00 |
| July 17, 2026 | $150.44 | $150.44 | $150.44 | $150.44 | $150.44 | 1.38K |
| July 17, 2026 | $150.32 | $150.39 | $150.32 | $150.39 | $150.39 | 3.69K |
| July 17, 2026 | $150.38 | $150.41 | $150.38 | $150.39 | $150.39 | 98.00 |
| July 17, 2026 | $150.28 | $150.28 | $150.28 | $150.28 | $150.28 | 1.00 |
| July 17, 2026 | $150.26 | $150.26 | $150.26 | $150.26 | $150.26 | 1.00 |
| July 17, 2026 | $150.16 | $150.25 | $150.16 | $150.25 | $150.25 | 2.32K |
| July 17, 2026 | $150.16 | $150.16 | $150.16 | $150.16 | $150.16 | 572.00 |
| July 17, 2026 | $150.32 | $150.32 | $150.32 | $150.32 | $150.32 | 690.00 |
| July 17, 2026 | $150.16 | $150.16 | $150.16 | $150.16 | $150.16 | 817.00 |
| July 17, 2026 | $150.24 | $150.27 | $150.23 | $150.27 | $150.27 | 788.00 |
| July 17, 2026 | $150.23 | $150.23 | $150.23 | $150.23 | $150.23 | 953.00 |
| July 17, 2026 | $150.22 | $150.22 | $150.15 | $150.15 | $150.15 | 918.00 |
| July 17, 2026 | $150.28 | $150.28 | $150.28 | $150.28 | $150.28 | 531.00 |
| July 17, 2026 | $150.29 | $150.29 | $150.28 | $150.28 | $150.28 | 1.23K |
| July 17, 2026 | $150.36 | $150.36 | $150.30 | $150.30 | $150.30 | 1.36K |
| July 17, 2026 | $150.42 | $150.42 | $150.42 | $150.42 | $150.42 | 497.00 |
| July 17, 2026 | $150.36 | $150.36 | $150.36 | $150.36 | $150.36 | 184.00 |
| July 17, 2026 | $150.39 | $150.39 | $150.39 | $150.39 | $150.39 | 50.00 |
| July 17, 2026 | $150.39 | $150.39 | $150.39 | $150.39 | $150.39 | 707.00 |
| July 17, 2026 | $150.38 | $150.38 | $150.38 | $150.38 | $150.38 | 794.00 |
| July 17, 2026 | $150.42 | $150.45 | $150.42 | $150.45 | $150.45 | 1.58K |
| July 17, 2026 | $150.43 | $150.43 | $150.43 | $150.43 | $150.43 | 436.00 |