Altria Group, Inc.
MO · NYSE
Market closed$74.21$1.18 (+1.62%)After hours $74.07 · -0.19%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $74.07 | $74.07 | $74.07 | $74.07 | $74.07 | 361.00 |
| July 17, 2026 | $74.04 | $74.04 | $74.04 | $74.04 | $74.04 | 361.00 |
| July 17, 2026 | $74.04 | $74.04 | $74.04 | $74.04 | $74.04 | 361.00 |
| July 17, 2026 | $74.08 | $74.08 | $74.08 | $74.08 | $74.08 | 361.00 |
| July 17, 2026 | $74.04 | $74.04 | $74.04 | $74.04 | $74.04 | 330.00 |
| July 17, 2026 | $74.98 | $74.98 | $74.98 | $74.98 | $74.98 | 330.00 |
| July 17, 2026 | $74.11 | $74.11 | $74.08 | $74.08 | $74.08 | 296.00 |
| July 17, 2026 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 365.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 365.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.17 | $74.17 | $74.17 | 749.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 272.00 |
| July 17, 2026 | $74.13 | $74.13 | $74.13 | $74.13 | $74.13 | 272.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 116.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 116.00 |
| July 17, 2026 | $74.04 | $74.04 | $74.04 | $74.04 | $74.04 | 116.00 |
| July 17, 2026 | $74.06 | $74.06 | $74.06 | $74.06 | $74.06 | 161.00 |
| July 17, 2026 | $74.06 | $74.06 | $74.06 | $74.06 | $74.06 | 563.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 536.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 413.00 |
| July 17, 2026 | $74.10 | $74.10 | $74.06 | $74.06 | $74.06 | 762.00 |
| July 17, 2026 | $74.07 | $74.07 | $74.07 | $74.07 | $74.07 | 492.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 492.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 588.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 588.00 |
| July 17, 2026 | $74.06 | $74.10 | $74.06 | $74.10 | $74.10 | 715.00 |
| July 17, 2026 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | 238.00 |
| July 17, 2026 | $74.06 | $74.06 | $74.06 | $74.06 | $74.06 | 547.00 |
| July 17, 2026 | $74.19 | $74.19 | $74.19 | $74.19 | $74.19 | 643.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 1.00 |
| July 17, 2026 | $74.14 | $74.14 | $74.14 | $74.14 | $74.14 | 1.00 |
| July 17, 2026 | $74.19 | $74.19 | $74.19 | $74.19 | $74.19 | 483.00 |
| July 17, 2026 | $74.19 | $74.19 | $74.19 | $74.19 | $74.19 | 483.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.07 | $74.07 | $74.07 | 279.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 129.00 |
| July 17, 2026 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 313.00 |
| July 17, 2026 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 103.00 |
| July 17, 2026 | $74.06 | $74.06 | $74.06 | $74.06 | $74.06 | 361.00 |
| July 17, 2026 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 581.00 |
| July 17, 2026 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 99.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.04 | $74.04 | $74.04 | 217.00 |
| July 17, 2026 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 423.00 |
| July 17, 2026 | $74.18 | $74.18 | $74.06 | $74.06 | $74.06 | 894.00 |
| July 17, 2026 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | 561.00 |
| July 17, 2026 | $74.18 | $74.19 | $74.18 | $74.19 | $74.19 | 1.12K |
| July 17, 2026 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 561.00 |
| July 17, 2026 | $74.12 | $74.12 | $74.12 | $74.12 | $74.12 | 561.00 |
| July 17, 2026 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 561.00 |
| July 17, 2026 | $74.04 | $74.04 | $74.04 | $74.04 | $74.04 | 561.00 |
| July 17, 2026 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 561.00 |
| July 17, 2026 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 561.00 |
| July 17, 2026 | $74.21 | $74.21 | $74.07 | $74.07 | $74.07 | 1.12K |
| July 17, 2026 | $74.21 | $74.21 | $74.19 | $74.19 | $74.19 | 1.12K |
| July 17, 2026 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 561.00 |
| July 17, 2026 | $74.21 | $74.21 | $74.20 | $74.20 | $74.20 | 889.00 |
| July 17, 2026 | $74.49 | $74.49 | $74.49 | $74.49 | $74.49 | 551.00 |
| July 17, 2026 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 262.00 |
| July 17, 2026 | $74.21 | $74.21 | $74.00 | $74.00 | $74.00 | 817.00 |
| July 17, 2026 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 17.00 |
| July 17, 2026 | $74.20 | $74.21 | $74.20 | $74.21 | $74.21 | 283.00 |
| July 17, 2026 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 1.11M |
| July 17, 2026 | $74.21 | $74.21 | $73.50 | $73.50 | $73.50 | 617.00 |
| July 17, 2026 | $74.22 | $74.25 | $74.19 | $74.21 | $74.21 | 144.86K |
| July 17, 2026 | $74.22 | $74.25 | $74.19 | $74.24 | $74.24 | 112.84K |
| July 17, 2026 | $74.18 | $74.25 | $74.18 | $74.21 | $74.21 | 64.20K |
| July 17, 2026 | $74.15 | $74.21 | $74.15 | $74.21 | $74.21 | 51.35K |
| July 17, 2026 | $74.16 | $74.18 | $74.15 | $74.15 | $74.15 | 49.09K |
| July 17, 2026 | $74.17 | $74.18 | $74.15 | $74.17 | $74.17 | 28.37K |
| July 17, 2026 | $74.10 | $74.15 | $74.09 | $74.15 | $74.15 | 28.34K |
| July 17, 2026 | $74.12 | $74.12 | $74.08 | $74.09 | $74.09 | 27.89K |
| July 17, 2026 | $74.08 | $74.12 | $74.08 | $74.11 | $74.11 | 28.29K |
| July 17, 2026 | $74.09 | $74.09 | $74.05 | $74.09 | $74.09 | 41.38K |
| July 17, 2026 | $74.14 | $74.14 | $74.10 | $74.10 | $74.10 | 28.88K |
| July 17, 2026 | $74.17 | $74.18 | $74.13 | $74.13 | $74.13 | 24.55K |
| July 17, 2026 | $74.16 | $74.17 | $74.14 | $74.17 | $74.17 | 20.43K |
| July 17, 2026 | $74.17 | $74.19 | $74.14 | $74.14 | $74.14 | 17.41K |
| July 17, 2026 | $74.15 | $74.20 | $74.15 | $74.18 | $74.18 | 24.22K |
| July 17, 2026 | $74.16 | $74.18 | $74.14 | $74.15 | $74.15 | 17.56K |
| July 17, 2026 | $74.18 | $74.18 | $74.13 | $74.17 | $74.17 | 12.73K |
| July 17, 2026 | $74.21 | $74.21 | $74.16 | $74.17 | $74.17 | 13.28K |
| July 17, 2026 | $74.21 | $74.24 | $74.20 | $74.21 | $74.21 | 8.95K |
| July 17, 2026 | $74.24 | $74.24 | $74.21 | $74.21 | $74.21 | 10.51K |
| July 17, 2026 | $74.19 | $74.24 | $74.19 | $74.24 | $74.24 | 12.27K |
| July 17, 2026 | $74.21 | $74.22 | $74.16 | $74.19 | $74.19 | 15.30K |
| July 17, 2026 | $74.22 | $74.22 | $74.18 | $74.21 | $74.21 | 24.22K |
| July 17, 2026 | $74.21 | $74.27 | $74.21 | $74.22 | $74.22 | 16.23K |
| July 17, 2026 | $74.23 | $74.23 | $74.19 | $74.21 | $74.21 | 14.70K |
| July 17, 2026 | $74.19 | $74.23 | $74.17 | $74.20 | $74.20 | 15.65K |
| July 17, 2026 | $74.16 | $74.25 | $74.16 | $74.23 | $74.23 | 50.05K |
| July 17, 2026 | $74.10 | $74.17 | $74.09 | $74.17 | $74.17 | 19.46K |
| July 17, 2026 | $74.13 | $74.13 | $74.10 | $74.11 | $74.11 | 6.34K |
| July 17, 2026 | $74.14 | $74.14 | $74.09 | $74.10 | $74.10 | 19.80K |
| July 17, 2026 | $74.22 | $74.22 | $74.19 | $74.19 | $74.19 | 11.38K |
| July 17, 2026 | $74.27 | $74.27 | $74.22 | $74.22 | $74.22 | 10.45K |
| July 17, 2026 | $74.30 | $74.30 | $74.25 | $74.25 | $74.25 | 7.91K |
| July 17, 2026 | $74.32 | $74.34 | $74.29 | $74.30 | $74.30 | 12.83K |
| July 17, 2026 | $74.30 | $74.33 | $74.30 | $74.32 | $74.32 | 14.57K |
| July 17, 2026 | $74.28 | $74.30 | $74.28 | $74.30 | $74.30 | 3.78K |
| July 17, 2026 | $74.31 | $74.31 | $74.25 | $74.28 | $74.28 | 11.30K |
| July 17, 2026 | $74.27 | $74.32 | $74.27 | $74.32 | $74.32 | 5.31K |
| July 17, 2026 | $74.28 | $74.29 | $74.24 | $74.27 | $74.27 | 5.71K |
| July 17, 2026 | $74.25 | $74.30 | $74.25 | $74.28 | $74.28 | 10.40K |
| July 17, 2026 | $74.22 | $74.24 | $74.21 | $74.24 | $74.24 | 7.53K |
| July 17, 2026 | $74.25 | $74.26 | $74.21 | $74.21 | $74.21 | 9.12K |
| July 17, 2026 | $74.32 | $74.32 | $74.27 | $74.27 | $74.27 | 24.35K |
| July 17, 2026 | $74.23 | $74.29 | $74.23 | $74.29 | $74.29 | 11.32K |
| July 17, 2026 | $74.26 | $74.29 | $74.25 | $74.26 | $74.26 | 9.31K |
| July 17, 2026 | $74.28 | $74.29 | $74.25 | $74.25 | $74.25 | 9.08K |
| July 17, 2026 | $74.25 | $74.28 | $74.25 | $74.27 | $74.27 | 6.00K |
| July 17, 2026 | $74.23 | $74.28 | $74.20 | $74.28 | $74.28 | 15.65K |
| July 17, 2026 | $74.21 | $74.24 | $74.21 | $74.23 | $74.23 | 5.62K |
| July 17, 2026 | $74.20 | $74.22 | $74.20 | $74.21 | $74.21 | 12.87K |
| July 17, 2026 | $74.19 | $74.19 | $74.18 | $74.19 | $74.19 | 5.05K |
| July 17, 2026 | $74.18 | $74.19 | $74.17 | $74.18 | $74.18 | 10.22K |
| July 17, 2026 | $74.19 | $74.21 | $74.18 | $74.19 | $74.19 | 7.13K |
| July 17, 2026 | $74.15 | $74.21 | $74.15 | $74.19 | $74.19 | 7.44K |
| July 17, 2026 | $74.14 | $74.18 | $74.14 | $74.15 | $74.15 | 7.63K |
| July 17, 2026 | $74.14 | $74.14 | $74.10 | $74.12 | $74.12 | 12.75K |
| July 17, 2026 | $74.13 | $74.15 | $74.13 | $74.14 | $74.14 | 2.86K |
| July 17, 2026 | $74.13 | $74.13 | $74.10 | $74.13 | $74.13 | 7.53K |
| July 17, 2026 | $74.08 | $74.11 | $74.07 | $74.10 | $74.10 | 6.42K |
| July 17, 2026 | $74.14 | $74.14 | $74.07 | $74.07 | $74.07 | 8.06K |
| July 17, 2026 | $74.18 | $74.18 | $74.13 | $74.14 | $74.14 | 7.77K |
| July 17, 2026 | $74.14 | $74.16 | $74.13 | $74.16 | $74.16 | 4.53K |
| July 17, 2026 | $74.19 | $74.19 | $74.14 | $74.14 | $74.14 | 9.04K |
| July 17, 2026 | $74.13 | $74.16 | $74.13 | $74.16 | $74.16 | 271.00 |
| July 17, 2026 | $74.10 | $74.12 | $74.08 | $74.12 | $74.12 | 10.12K |
| July 17, 2026 | $74.14 | $74.14 | $74.10 | $74.11 | $74.11 | 13.80K |
| July 17, 2026 | $74.13 | $74.15 | $74.13 | $74.14 | $74.14 | 7.48K |
| July 17, 2026 | $74.10 | $74.13 | $74.10 | $74.13 | $74.13 | 3.02K |
| July 17, 2026 | $74.09 | $74.10 | $74.09 | $74.10 | $74.10 | 8.78K |
| July 17, 2026 | $74.08 | $74.08 | $74.08 | $74.08 | $74.08 | 5.04K |
| July 17, 2026 | $74.09 | $74.11 | $74.09 | $74.10 | $74.10 | 7.42K |
| July 17, 2026 | $74.14 | $74.14 | $74.12 | $74.12 | $74.12 | 8.14K |
| July 17, 2026 | $74.13 | $74.15 | $74.12 | $74.15 | $74.15 | 3.33K |
| July 17, 2026 | $74.15 | $74.16 | $74.12 | $74.12 | $74.12 | 9.06K |
| July 17, 2026 | $74.16 | $74.16 | $74.12 | $74.12 | $74.12 | 2.81K |
| July 17, 2026 | $74.19 | $74.19 | $74.17 | $74.17 | $74.17 | 8.00K |
| July 17, 2026 | $74.21 | $74.21 | $74.18 | $74.20 | $74.20 | 9.45K |
| July 17, 2026 | $74.22 | $74.22 | $74.20 | $74.22 | $74.22 | 9.44K |
| July 17, 2026 | $74.21 | $74.24 | $74.19 | $74.22 | $74.22 | 5.28K |
| July 17, 2026 | $74.15 | $74.22 | $74.15 | $74.21 | $74.21 | 11.56K |
| July 17, 2026 | $74.17 | $74.17 | $74.15 | $74.15 | $74.15 | 4.34K |
| July 17, 2026 | $74.17 | $74.17 | $74.15 | $74.17 | $74.17 | 5.05K |
| July 17, 2026 | $74.11 | $74.15 | $74.11 | $74.15 | $74.15 | 4.04K |
| July 17, 2026 | $74.08 | $74.13 | $74.08 | $74.11 | $74.11 | 19.00K |
| July 17, 2026 | $74.08 | $74.08 | $74.07 | $74.07 | $74.07 | 8.82K |
| July 17, 2026 | $74.07 | $74.07 | $74.06 | $74.07 | $74.07 | 4.35K |
| July 17, 2026 | $74.02 | $74.06 | $74.01 | $74.06 | $74.06 | 7.99K |
| July 17, 2026 | $74.03 | $74.04 | $74.02 | $74.02 | $74.02 | 6.12K |
| July 17, 2026 | $74.03 | $74.04 | $74.02 | $74.03 | $74.03 | 4.20K |
| July 17, 2026 | $74.03 | $74.03 | $73.98 | $74.03 | $74.03 | 9.31K |
| July 17, 2026 | $74.02 | $74.02 | $74.01 | $74.01 | $74.01 | 5.89K |
| July 17, 2026 | $74.03 | $74.03 | $73.99 | $73.99 | $73.99 | 5.97K |
| July 17, 2026 | $74.00 | $74.02 | $73.99 | $74.02 | $74.02 | 8.82K |
| July 17, 2026 | $74.03 | $74.03 | $74.00 | $74.00 | $74.00 | 6.89K |
| July 17, 2026 | $74.05 | $74.05 | $74.03 | $74.03 | $74.03 | 5.23K |
| July 17, 2026 | $74.11 | $74.11 | $74.07 | $74.07 | $74.07 | 5.61K |
| July 17, 2026 | $74.09 | $74.10 | $74.09 | $74.10 | $74.10 | 3.79K |
| July 17, 2026 | $74.12 | $74.12 | $74.08 | $74.09 | $74.09 | 4.78K |
| July 17, 2026 | $74.12 | $74.13 | $74.11 | $74.13 | $74.13 | 4.30K |
| July 17, 2026 | $74.14 | $74.16 | $74.14 | $74.14 | $74.14 | 28.09K |
| July 17, 2026 | $74.16 | $74.16 | $74.13 | $74.15 | $74.15 | 19.65K |
| July 17, 2026 | $74.18 | $74.18 | $74.15 | $74.16 | $74.16 | 5.37K |
| July 17, 2026 | $74.16 | $74.18 | $74.16 | $74.18 | $74.18 | 7.39K |
| July 17, 2026 | $74.15 | $74.16 | $74.14 | $74.14 | $74.14 | 13.05K |
| July 17, 2026 | $74.10 | $74.14 | $74.09 | $74.14 | $74.14 | 11.49K |
| July 17, 2026 | $74.08 | $74.11 | $74.08 | $74.09 | $74.09 | 22.87K |
| July 17, 2026 | $74.04 | $74.04 | $74.03 | $74.04 | $74.04 | 7.38K |
| July 17, 2026 | $74.01 | $74.03 | $74.01 | $74.02 | $74.02 | 3.92K |
| July 17, 2026 | $74.00 | $74.03 | $73.99 | $73.99 | $73.99 | 11.90K |
| July 17, 2026 | $73.99 | $74.00 | $73.97 | $73.99 | $73.99 | 8.54K |
| July 17, 2026 | $74.01 | $74.01 | $74.00 | $74.00 | $74.00 | 4.11K |
| July 17, 2026 | $74.07 | $74.08 | $74.02 | $74.02 | $74.02 | 19.17K |
| July 17, 2026 | $73.95 | $74.08 | $73.95 | $74.06 | $74.06 | 10.60K |
| July 17, 2026 | $73.85 | $73.95 | $73.85 | $73.94 | $73.94 | 10.54K |
| July 17, 2026 | $73.84 | $73.85 | $73.84 | $73.85 | $73.85 | 6.76K |
| July 17, 2026 | $73.85 | $73.86 | $73.82 | $73.85 | $73.85 | 17.86K |
| July 17, 2026 | $73.90 | $73.92 | $73.83 | $73.85 | $73.85 | 14.43K |
| July 17, 2026 | $73.86 | $73.88 | $73.85 | $73.88 | $73.88 | 7.47K |
| July 17, 2026 | $73.77 | $73.86 | $73.76 | $73.85 | $73.85 | 31.45K |
| July 17, 2026 | $73.76 | $73.79 | $73.75 | $73.77 | $73.77 | 10.34K |
| July 17, 2026 | $73.76 | $73.76 | $73.74 | $73.76 | $73.76 | 6.63K |
| July 17, 2026 | $73.73 | $73.76 | $73.73 | $73.75 | $73.75 | 3.91K |
| July 17, 2026 | $73.72 | $73.72 | $73.72 | $73.72 | $73.72 | 4.23K |
| July 17, 2026 | $73.72 | $73.73 | $73.72 | $73.72 | $73.72 | 4.58K |
| July 17, 2026 | $73.73 | $73.74 | $73.73 | $73.73 | $73.73 | 6.75K |
| July 17, 2026 | $73.76 | $73.76 | $73.76 | $73.76 | $73.76 | 4.73K |
| July 17, 2026 | $73.74 | $73.77 | $73.74 | $73.76 | $73.76 | 6.09K |
| July 17, 2026 | $73.76 | $73.80 | $73.75 | $73.75 | $73.75 | 6.75K |
| July 17, 2026 | $73.75 | $73.78 | $73.75 | $73.75 | $73.75 | 6.80K |
| July 17, 2026 | $73.73 | $73.76 | $73.73 | $73.76 | $73.76 | 4.50K |
| July 17, 2026 | $73.74 | $73.74 | $73.72 | $73.72 | $73.72 | 9.47K |
| July 17, 2026 | $73.74 | $73.74 | $73.73 | $73.74 | $73.74 | 7.29K |
| July 17, 2026 | $73.76 | $73.77 | $73.76 | $73.77 | $73.77 | 6.00K |
| July 17, 2026 | $73.77 | $73.80 | $73.77 | $73.79 | $73.79 | 4.50K |
| July 17, 2026 | $73.80 | $73.81 | $73.78 | $73.78 | $73.78 | 9.63K |
| July 17, 2026 | $73.78 | $73.81 | $73.78 | $73.81 | $73.81 | 12.18K |
| July 17, 2026 | $73.78 | $73.82 | $73.78 | $73.80 | $73.80 | 6.81K |
| July 17, 2026 | $73.75 | $73.80 | $73.75 | $73.80 | $73.80 | 4.58K |
| July 17, 2026 | $73.73 | $73.76 | $73.73 | $73.75 | $73.75 | 6.71K |
| July 17, 2026 | $73.66 | $73.72 | $73.66 | $73.72 | $73.72 | 9.32K |
| July 17, 2026 | $73.69 | $73.71 | $73.67 | $73.67 | $73.67 | 7.20K |
| July 17, 2026 | $73.69 | $73.70 | $73.69 | $73.69 | $73.69 | 6.40K |
| July 17, 2026 | $73.66 | $73.69 | $73.66 | $73.68 | $73.68 | 5.75K |
| July 17, 2026 | $73.67 | $73.68 | $73.66 | $73.68 | $73.68 | 4.34K |
| July 17, 2026 | $73.68 | $73.68 | $73.66 | $73.67 | $73.67 | 8.16K |
| July 17, 2026 | $73.67 | $73.67 | $73.64 | $73.67 | $73.67 | 8.53K |
| July 17, 2026 | $73.65 | $73.67 | $73.64 | $73.67 | $73.67 | 8.87K |
| July 17, 2026 | $73.65 | $73.66 | $73.64 | $73.66 | $73.66 | 5.78K |
| July 17, 2026 | $73.61 | $73.64 | $73.60 | $73.64 | $73.64 | 8.98K |
| July 17, 2026 | $73.66 | $73.68 | $73.62 | $73.62 | $73.62 | 12.27K |
| July 17, 2026 | $73.73 | $73.73 | $73.69 | $73.69 | $73.69 | 9.86K |
| July 17, 2026 | $73.72 | $73.74 | $73.72 | $73.74 | $73.74 | 3.27K |
| July 17, 2026 | $73.69 | $73.73 | $73.69 | $73.73 | $73.73 | 5.79K |
| July 17, 2026 | $73.73 | $73.73 | $73.71 | $73.71 | $73.71 | 5.23K |
| July 17, 2026 | $73.74 | $73.75 | $73.74 | $73.74 | $73.74 | 5.17K |
| July 17, 2026 | $73.71 | $73.74 | $73.71 | $73.74 | $73.74 | 5.73K |
| July 17, 2026 | $73.74 | $73.74 | $73.74 | $73.74 | $73.74 | 4.88K |
| July 17, 2026 | $73.82 | $73.83 | $73.77 | $73.77 | $73.77 | 5.31K |
| July 17, 2026 | $73.81 | $73.81 | $73.79 | $73.79 | $73.79 | 8.00K |
| July 17, 2026 | $73.76 | $73.82 | $73.76 | $73.82 | $73.82 | 7.55K |
| July 17, 2026 | $73.74 | $73.74 | $73.73 | $73.74 | $73.74 | 7.16K |
| July 17, 2026 | $73.74 | $73.75 | $73.73 | $73.75 | $73.75 | 4.27K |
| July 17, 2026 | $73.77 | $73.80 | $73.74 | $73.74 | $73.74 | 5.69K |
| July 17, 2026 | $73.75 | $73.79 | $73.75 | $73.79 | $73.79 | 4.52K |
| July 17, 2026 | $73.77 | $73.77 | $73.75 | $73.76 | $73.76 | 7.75K |
| July 17, 2026 | $73.72 | $73.77 | $73.72 | $73.77 | $73.77 | 6.90K |
| July 17, 2026 | $73.69 | $73.72 | $73.69 | $73.72 | $73.72 | 4.34K |
| July 17, 2026 | $73.76 | $73.76 | $73.68 | $73.68 | $73.68 | 8.79K |
| July 17, 2026 | $73.75 | $73.77 | $73.75 | $73.77 | $73.77 | 4.72K |
| July 17, 2026 | $73.81 | $73.81 | $73.77 | $73.77 | $73.77 | 2.99K |
| July 17, 2026 | $73.81 | $73.83 | $73.80 | $73.80 | $73.80 | 4.43K |
| July 17, 2026 | $73.82 | $73.82 | $73.81 | $73.81 | $73.81 | 3.58K |
| July 17, 2026 | $73.78 | $73.85 | $73.77 | $73.83 | $73.83 | 10.03K |
| July 17, 2026 | $73.75 | $73.80 | $73.74 | $73.79 | $73.79 | 8.68K |
| July 17, 2026 | $73.79 | $73.80 | $73.75 | $73.75 | $73.75 | 8.48K |
| July 17, 2026 | $73.82 | $73.82 | $73.81 | $73.81 | $73.81 | 4.10K |
| July 17, 2026 | $73.80 | $73.81 | $73.80 | $73.81 | $73.81 | 1.79K |
| July 17, 2026 | $73.81 | $73.82 | $73.79 | $73.81 | $73.81 | 20.42K |
| July 17, 2026 | $73.81 | $73.83 | $73.80 | $73.82 | $73.82 | 4.31K |
| July 17, 2026 | $73.85 | $73.86 | $73.83 | $73.83 | $73.83 | 9.17K |
| July 17, 2026 | $73.81 | $73.84 | $73.81 | $73.84 | $73.84 | 6.15K |
| July 17, 2026 | $73.84 | $73.85 | $73.81 | $73.82 | $73.82 | 5.06K |
| July 17, 2026 | $73.81 | $73.85 | $73.81 | $73.85 | $73.85 | 4.69K |
| July 17, 2026 | $73.81 | $73.85 | $73.81 | $73.83 | $73.83 | 5.40K |
| July 17, 2026 | $73.81 | $73.81 | $73.79 | $73.80 | $73.80 | 6.61K |
| July 17, 2026 | $73.83 | $73.83 | $73.82 | $73.83 | $73.83 | 3.26K |
| July 17, 2026 | $73.82 | $73.84 | $73.82 | $73.83 | $73.83 | 3.52K |
| July 17, 2026 | $73.83 | $73.84 | $73.81 | $73.81 | $73.81 | 3.91K |
| July 17, 2026 | $73.92 | $73.92 | $73.85 | $73.85 | $73.85 | 7.87K |
| July 17, 2026 | $73.93 | $73.93 | $73.92 | $73.92 | $73.92 | 4.90K |
| July 17, 2026 | $73.97 | $73.97 | $73.95 | $73.96 | $73.96 | 6.63K |
| July 17, 2026 | $73.99 | $74.01 | $73.98 | $73.99 | $73.99 | 6.15K |
| July 17, 2026 | $74.00 | $74.00 | $73.97 | $73.98 | $73.98 | 7.59K |
| July 17, 2026 | $74.04 | $74.04 | $73.99 | $73.99 | $73.99 | 22.83K |
| July 17, 2026 | $74.04 | $74.05 | $74.03 | $74.05 | $74.05 | 18.86K |
| July 17, 2026 | $74.06 | $74.07 | $74.04 | $74.04 | $74.04 | 6.25K |
| July 17, 2026 | $74.07 | $74.07 | $74.04 | $74.04 | $74.04 | 2.70K |
| July 17, 2026 | $74.12 | $74.12 | $74.08 | $74.08 | $74.08 | 4.05K |
| July 17, 2026 | $74.14 | $74.14 | $74.12 | $74.12 | $74.12 | 7.30K |
| July 17, 2026 | $74.11 | $74.16 | $74.11 | $74.16 | $74.16 | 7.65K |
| July 17, 2026 | $74.12 | $74.13 | $74.12 | $74.12 | $74.12 | 3.89K |
| July 17, 2026 | $74.13 | $74.13 | $74.11 | $74.11 | $74.11 | 6.47K |
| July 17, 2026 | $74.12 | $74.13 | $74.12 | $74.12 | $74.12 | 5.69K |
| July 17, 2026 | $74.13 | $74.13 | $74.11 | $74.12 | $74.12 | 8.68K |
| July 17, 2026 | $74.12 | $74.13 | $74.11 | $74.11 | $74.11 | 4.51K |
| July 17, 2026 | $74.12 | $74.15 | $74.11 | $74.12 | $74.12 | 25.85K |
| July 17, 2026 | $74.13 | $74.14 | $74.12 | $74.14 | $74.14 | 4.29K |
| July 17, 2026 | $74.15 | $74.18 | $74.14 | $74.15 | $74.15 | 10.19K |
| July 17, 2026 | $74.17 | $74.21 | $74.16 | $74.16 | $74.16 | 5.34K |
| July 17, 2026 | $74.11 | $74.17 | $74.11 | $74.17 | $74.17 | 11.70K |
| July 17, 2026 | $74.13 | $74.14 | $74.13 | $74.14 | $74.14 | 5.88K |
| July 17, 2026 | $74.17 | $74.17 | $74.14 | $74.14 | $74.14 | 2.73K |
| July 17, 2026 | $74.20 | $74.20 | $74.15 | $74.18 | $74.18 | 7.12K |
| July 17, 2026 | $74.19 | $74.20 | $74.18 | $74.20 | $74.20 | 6.57K |
| July 17, 2026 | $74.22 | $74.23 | $74.20 | $74.20 | $74.20 | 6.00K |
| July 17, 2026 | $74.19 | $74.25 | $74.19 | $74.25 | $74.25 | 6.66K |
| July 17, 2026 | $74.14 | $74.17 | $74.14 | $74.15 | $74.15 | 28.62K |
| July 17, 2026 | $74.14 | $74.14 | $74.12 | $74.13 | $74.13 | 7.03K |
| July 17, 2026 | $74.05 | $74.13 | $74.05 | $74.13 | $74.13 | 7.90K |
| July 17, 2026 | $74.05 | $74.07 | $74.05 | $74.05 | $74.05 | 30.16K |
| July 17, 2026 | $74.10 | $74.10 | $74.05 | $74.05 | $74.05 | 4.78K |
| July 17, 2026 | $74.12 | $74.14 | $74.11 | $74.11 | $74.11 | 6.85K |
| July 17, 2026 | $74.17 | $74.17 | $74.12 | $74.13 | $74.13 | 8.92K |
| July 17, 2026 | $74.15 | $74.18 | $74.13 | $74.18 | $74.18 | 6.46K |
| July 17, 2026 | $74.21 | $74.22 | $74.11 | $74.14 | $74.14 | 25.21K |
| July 17, 2026 | $74.25 | $74.26 | $74.24 | $74.24 | $74.24 | 8.98K |
| July 17, 2026 | $74.25 | $74.27 | $74.25 | $74.27 | $74.27 | 9.41K |
| July 17, 2026 | $74.25 | $74.27 | $74.20 | $74.25 | $74.25 | 14.61K |
| July 17, 2026 | $74.14 | $74.27 | $74.13 | $74.25 | $74.25 | 17.81K |
| July 17, 2026 | $74.20 | $74.20 | $74.15 | $74.15 | $74.15 | 5.25K |
| July 17, 2026 | $74.20 | $74.22 | $74.19 | $74.22 | $74.22 | 7.89K |
| July 17, 2026 | $74.26 | $74.26 | $74.21 | $74.21 | $74.21 | 4.94K |
| July 17, 2026 | $74.25 | $74.27 | $74.25 | $74.25 | $74.25 | 3.08K |
| July 17, 2026 | $74.25 | $74.27 | $74.22 | $74.24 | $74.24 | 9.19K |
| July 17, 2026 | $74.28 | $74.29 | $74.26 | $74.26 | $74.26 | 4.98K |
| July 17, 2026 | $74.30 | $74.30 | $74.26 | $74.27 | $74.27 | 6.20K |
| July 17, 2026 | $74.31 | $74.35 | $74.31 | $74.31 | $74.31 | 7.63K |
| July 17, 2026 | $74.34 | $74.36 | $74.31 | $74.33 | $74.33 | 35.26K |
| July 17, 2026 | $74.30 | $74.35 | $74.26 | $74.35 | $74.35 | 26.39K |