CMS(CMS)
CMS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $72.10 | $72.56 | $71.54 | $71.99 | 4.54M |
| 7/30/2026 | $73.63 | $74.46 | $71.97 | $72.26 | 3.90M |
| 7/29/2026 | $74.45 | $75.14 | $73.89 | $74.36 | 3.85M |
| 7/28/2026 | $74.92 | $76.39 | $74.37 | $74.37 | 4.41M |
| 7/27/2026 | $74.33 | $75.20 | $73.90 | $74.27 | 3.90M |
| 7/24/2026 | $74.52 | $75.45 | $74.37 | $74.70 | 4.17M |
| 7/23/2026 | $73.10 | $74.45 | $73.06 | $74.15 | 4.45M |
| 7/22/2026 | $73.26 | $74.02 | $72.88 | $73.98 | 4.08M |
| 7/21/2026 | $72.55 | $72.81 | $71.77 | $72.50 | 5.13M |
| 7/20/2026 | $73.90 | $74.32 | $72.57 | $72.88 | 2.78M |
| 7/17/2026 | $75.00 | $75.90 | $73.42 | $73.65 | 3.72M |
| 7/16/2026 | $74.01 | $75.16 | $73.82 | $74.39 | 4.24M |
| 7/15/2026 | $75.34 | $75.34 | $73.83 | $74.02 | 2.66M |
| 7/14/2026 | $75.90 | $76.36 | $74.95 | $75.08 | 2.33M |
| 7/13/2026 | $75.59 | $76.27 | $75.08 | $75.75 | 2.34M |
| 7/10/2026 | $75.06 | $75.62 | $74.99 | $75.40 | 2.28M |
| 7/9/2026 | $76.07 | $76.53 | $74.73 | $75.00 | 3.65M |
| 7/8/2026 | $77.13 | $77.14 | $75.97 | $76.19 | 4.27M |
| 7/7/2026 | $77.00 | $78.42 | $76.82 | $77.02 | 3.01M |
| 7/6/2026 | $78.51 | $78.51 | $76.22 | $76.29 | 1.98M |
| 7/2/2026 | $76.56 | $77.76 | $76.11 | $77.73 | 1.90M |
| 7/1/2026 | $76.41 | $77.05 | $75.77 | $75.92 | 4.38M |
| 6/30/2026 | $77.33 | $77.80 | $76.47 | $76.50 | 3.42M |
| 6/29/2026 | $78.35 | $78.69 | $77.46 | $77.93 | 3.30M |
| 6/26/2026 | $77.73 | $78.87 | $77.30 | $78.81 | 4.12M |
| 6/25/2026 | $75.56 | $77.72 | $75.56 | $77.10 | 4.24M |
| 6/24/2026 | $75.58 | $76.66 | $75.44 | $76.49 | 3.77M |
| 6/23/2026 | $74.25 | $75.43 | $73.81 | $75.33 | 3.74M |
| 6/22/2026 | $73.15 | $74.64 | $73.11 | $73.80 | 3.73M |
| 6/18/2026 | $73.48 | $74.29 | $73.15 | $73.38 | 4.84M |
| 6/17/2026 | $73.55 | $74.27 | $72.74 | $73.31 | 2.22M |
| 6/16/2026 | $73.63 | $74.70 | $73.63 | $74.03 | 2.20M |
| 6/15/2026 | $73.14 | $74.27 | $72.98 | $73.65 | 2.99M |
| 6/12/2026 | $73.16 | $73.71 | $72.96 | $73.57 | 2.48M |
| 6/11/2026 | $73.80 | $74.39 | $72.73 | $72.85 | 4.45M |
| 6/10/2026 | $73.20 | $73.75 | $72.59 | $73.46 | 4.57M |
| 6/9/2026 | $71.21 | $72.72 | $71.06 | $72.63 | 5.46M |
| 6/8/2026 | $71.99 | $72.19 | $70.91 | $70.91 | 3.65M |
| 6/5/2026 | $70.80 | $72.58 | $70.59 | $72.04 | 4.71M |
| 6/4/2026 | $69.50 | $70.65 | $68.83 | $70.36 | 4.87M |
| 6/3/2026 | $71.99 | $73.04 | $70.20 | $70.22 | 6.75M |
| 6/2/2026 | $71.02 | $71.91 | $70.83 | $71.85 | 3.29M |
| 6/1/2026 | $72.03 | $72.31 | $70.57 | $70.58 | 2.31M |
| 5/29/2026 | $73.59 | $73.59 | $72.17 | $72.57 | 5.78M |
| 5/28/2026 | $74.30 | $74.44 | $72.93 | $73.17 | 2.58M |
| 5/27/2026 | $75.00 | $75.00 | $73.80 | $74.22 | 2.06M |
| 5/26/2026 | $74.63 | $74.75 | $74.17 | $74.20 | 2.02M |
| 5/22/2026 | $73.83 | $74.72 | $73.66 | $74.53 | 2.15M |
| 5/21/2026 | $72.93 | $73.70 | $72.73 | $73.64 | 2.19M |
| 5/20/2026 | $73.49 | $73.73 | $72.72 | $72.95 | 2.19M |
| 5/19/2026 | $72.30 | $73.44 | $71.97 | $73.31 | 2.72M |
| 5/18/2026 | $72.22 | $72.77 | $71.85 | $72.13 | 2.78M |
| 5/15/2026 | $72.85 | $73.18 | $71.53 | $71.64 | 1.99M |
| 5/14/2026 | $72.57 | $73.31 | $72.55 | $73.26 | 2.17M |
| 5/13/2026 | $72.85 | $72.99 | $72.24 | $72.81 | 2.09M |
| 5/12/2026 | $72.78 | $73.61 | $72.52 | $73.31 | 2.27M |
| 5/11/2026 | $73.03 | $73.45 | $72.77 | $73.19 | 2.31M |
| 5/8/2026 | $73.61 | $73.88 | $72.49 | $72.61 | 2.31M |
| 5/7/2026 | $73.85 | $74.22 | $73.41 | $73.96 | 3.13M |
| 5/6/2026 | $74.66 | $75.00 | $73.95 | $74.05 | 3.18M |
| 5/5/2026 | $75.79 | $76.02 | $74.85 | $74.93 | 2.32M |