BlackLine, Inc.
BL · NASDAQ
Market closed$30.29$0.010000 (+0.03%)After hours $30.50 · +0.69%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 29.00 |
| July 17, 2026 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 1.00 |
| July 17, 2026 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 1.65K |
| July 17, 2026 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 627.00 |
| July 17, 2026 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 110.06K |
| July 17, 2026 | $30.32 | $30.34 | $30.30 | $30.30 | $30.30 | 18.40K |
| July 17, 2026 | $30.32 | $30.38 | $30.31 | $30.38 | $30.38 | 12.46K |
| July 17, 2026 | $30.28 | $30.33 | $30.27 | $30.31 | $30.31 | 13.68K |
| July 17, 2026 | $30.21 | $30.27 | $30.21 | $30.27 | $30.27 | 7.82K |
| July 17, 2026 | $30.13 | $30.20 | $30.12 | $30.20 | $30.20 | 8.68K |
| July 17, 2026 | $30.14 | $30.19 | $30.12 | $30.18 | $30.18 | 6.12K |
| July 17, 2026 | $30.13 | $30.17 | $30.11 | $30.13 | $30.13 | 6.03K |
| July 17, 2026 | $30.18 | $30.18 | $30.15 | $30.15 | $30.15 | 2.58K |
| July 17, 2026 | $30.16 | $30.18 | $30.14 | $30.16 | $30.16 | 3.21K |
| July 17, 2026 | $30.16 | $30.21 | $30.16 | $30.18 | $30.18 | 6.24K |
| July 17, 2026 | $30.20 | $30.20 | $30.17 | $30.18 | $30.18 | 2.92K |
| July 17, 2026 | $30.20 | $30.20 | $30.17 | $30.17 | $30.17 | 112.00 |
| July 17, 2026 | $30.14 | $30.17 | $30.13 | $30.17 | $30.17 | 1.38K |
| July 17, 2026 | $30.12 | $30.14 | $30.12 | $30.14 | $30.14 | 3.74K |
| July 17, 2026 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 2.26K |
| July 17, 2026 | $30.07 | $30.12 | $30.07 | $30.12 | $30.12 | 1.48K |
| July 17, 2026 | $30.03 | $30.07 | $30.01 | $30.04 | $30.04 | 2.00K |
| July 17, 2026 | $30.01 | $30.06 | $30.01 | $30.04 | $30.04 | 1.72K |
| July 17, 2026 | $30.05 | $30.10 | $30.05 | $30.10 | $30.10 | 760.00 |
| July 17, 2026 | $30.09 | $30.09 | $30.03 | $30.03 | $30.03 | 3.24K |
| July 17, 2026 | $30.09 | $30.09 | $30.07 | $30.07 | $30.07 | 1.05K |
| July 17, 2026 | $30.08 | $30.08 | $30.06 | $30.06 | $30.06 | 4.96K |
| July 17, 2026 | $30.13 | $30.14 | $30.09 | $30.09 | $30.09 | 1.82K |
| July 17, 2026 | $30.16 | $30.16 | $30.11 | $30.13 | $30.13 | 2.58K |
| July 17, 2026 | $30.13 | $30.18 | $30.13 | $30.16 | $30.16 | 1.21K |
| July 17, 2026 | $30.13 | $30.15 | $30.13 | $30.15 | $30.15 | 1.19K |
| July 17, 2026 | $30.12 | $30.16 | $30.11 | $30.11 | $30.11 | 2.65K |
| July 17, 2026 | $30.14 | $30.18 | $30.14 | $30.18 | $30.18 | 1.12K |
| July 17, 2026 | $30.19 | $30.19 | $30.15 | $30.17 | $30.17 | 3.89K |
| July 17, 2026 | $30.16 | $30.21 | $30.16 | $30.19 | $30.19 | 571.01 |
| July 17, 2026 | $30.12 | $30.18 | $30.06 | $30.18 | $30.18 | 5.46K |
| July 17, 2026 | $30.06 | $30.09 | $30.06 | $30.09 | $30.09 | 1.32K |
| July 17, 2026 | $30.07 | $30.11 | $30.07 | $30.09 | $30.09 | 1.93K |
| July 17, 2026 | $30.04 | $30.09 | $30.04 | $30.07 | $30.07 | 1.50K |
| July 17, 2026 | $30.03 | $30.06 | $30.03 | $30.03 | $30.03 | 558.99 |
| July 17, 2026 | $30.06 | $30.06 | $30.02 | $30.03 | $30.03 | 1.36K |
| July 17, 2026 | $30.07 | $30.07 | $30.04 | $30.07 | $30.07 | 288.01 |
| July 17, 2026 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 975.00 |
| July 17, 2026 | $30.03 | $30.06 | $30.03 | $30.04 | $30.04 | 433.00 |
| July 17, 2026 | $30.03 | $30.06 | $30.02 | $30.06 | $30.06 | 2.32K |
| July 17, 2026 | $30.03 | $30.04 | $30.02 | $30.04 | $30.04 | — |
| July 17, 2026 | $30.03 | $30.04 | $30.03 | $30.04 | $30.04 | — |
| July 17, 2026 | $30.05 | $30.06 | $30.04 | $30.05 | $30.05 | 2.09K |
| July 17, 2026 | $30.03 | $30.04 | $30.02 | $30.02 | $30.02 | 763.00 |
| July 17, 2026 | $30.02 | $30.04 | $30.01 | $30.02 | $30.02 | 1.69K |
| July 17, 2026 | $30.08 | $30.08 | $30.04 | $30.04 | $30.04 | 485.99 |
| July 17, 2026 | $30.08 | $30.09 | $30.05 | $30.09 | $30.09 | 1.05K |
| July 17, 2026 | $30.08 | $30.09 | $30.08 | $30.08 | $30.08 | 2.47K |
| July 17, 2026 | $30.08 | $30.09 | $30.07 | $30.09 | $30.09 | 264.01 |
| July 17, 2026 | $30.07 | $30.10 | $30.06 | $30.10 | $30.10 | 628.00 |
| July 17, 2026 | $30.07 | $30.12 | $30.07 | $30.09 | $30.09 | 217.00 |
| July 17, 2026 | $30.12 | $30.12 | $30.10 | $30.11 | $30.11 | 1.43K |
| July 17, 2026 | $30.12 | $30.13 | $30.10 | $30.12 | $30.12 | 3.31K |
| July 17, 2026 | $30.10 | $30.10 | $30.08 | $30.10 | $30.10 | 782.00 |
| July 17, 2026 | $30.08 | $30.09 | $30.07 | $30.09 | $30.09 | 1.09K |
| July 17, 2026 | $30.09 | $30.13 | $30.08 | $30.08 | $30.08 | 57.69 |
| July 17, 2026 | $30.09 | $30.13 | $30.09 | $30.13 | $30.13 | 1.46K |
| July 17, 2026 | $30.11 | $30.15 | $30.11 | $30.11 | $30.11 | 349.00 |
| July 17, 2026 | $30.14 | $30.16 | $30.14 | $30.16 | $30.16 | 730.69 |
| July 17, 2026 | $30.20 | $30.20 | $30.13 | $30.19 | $30.19 | 1.06K |
| July 17, 2026 | $30.20 | $30.22 | $30.19 | $30.20 | $30.20 | 1.69K |
| July 17, 2026 | $30.20 | $30.20 | $30.18 | $30.18 | $30.18 | 121.69 |
| July 17, 2026 | $30.19 | $30.20 | $30.15 | $30.16 | $30.16 | 731.31 |
| July 17, 2026 | $30.09 | $30.16 | $30.09 | $30.14 | $30.14 | 213.69 |
| July 17, 2026 | $30.16 | $30.16 | $30.09 | $30.16 | $30.16 | 221.00 |
| July 17, 2026 | $30.15 | $30.16 | $30.13 | $30.16 | $30.16 | 1.13K |
| July 17, 2026 | $30.09 | $30.10 | $30.09 | $30.10 | $30.10 | 4.30K |
| July 17, 2026 | $30.10 | $30.10 | $30.07 | $30.08 | $30.08 | 29.67K |
| July 17, 2026 | $30.08 | $30.10 | $30.08 | $30.10 | $30.10 | 642.31 |
| July 17, 2026 | $30.07 | $30.11 | $30.06 | $30.09 | $30.09 | 4.43K |
| July 17, 2026 | $30.12 | $30.12 | $30.07 | $30.07 | $30.07 | 2.41K |
| July 17, 2026 | $30.08 | $30.11 | $30.07 | $30.11 | $30.11 | 3.43K |
| July 17, 2026 | $30.06 | $30.07 | $30.04 | $30.04 | $30.04 | 2.77K |
| July 17, 2026 | $30.05 | $30.07 | $30.05 | $30.06 | $30.06 | 2.36K |
| July 17, 2026 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 9.00 |
| July 17, 2026 | $30.00 | $30.03 | $30.00 | $30.03 | $30.03 | 3.01K |
| July 17, 2026 | $29.98 | $30.00 | $29.98 | $30.00 | $30.00 | 314.69 |
| July 17, 2026 | $30.01 | $30.01 | $29.98 | $29.98 | $29.98 | 553.00 |
| July 17, 2026 | $30.01 | $30.03 | $30.01 | $30.01 | $30.01 | 197.00 |
| July 17, 2026 | $29.98 | $30.01 | $29.98 | $30.01 | $30.01 | 222.00 |
| July 17, 2026 | $30.02 | $30.04 | $30.01 | $30.04 | $30.04 | 317.00 |
| July 17, 2026 | $30.02 | $30.02 | $30.01 | $30.01 | $30.01 | 1.28K |
| July 17, 2026 | $30.01 | $30.04 | $29.99 | $30.02 | $30.02 | 622.00 |
| July 17, 2026 | $30.04 | $30.04 | $30.02 | $30.02 | $30.02 | 707.00 |
| July 17, 2026 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 1.47K |
| July 17, 2026 | $30.07 | $30.07 | $30.05 | $30.07 | $30.07 | 13.00 |
| July 17, 2026 | $30.06 | $30.07 | $30.06 | $30.07 | $30.07 | 674.00 |
| July 17, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 5.00 |
| July 17, 2026 | $30.08 | $30.08 | $30.06 | $30.06 | $30.06 | 804.31 |
| July 17, 2026 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 147.69 |
| July 17, 2026 | $30.08 | $30.12 | $30.08 | $30.08 | $30.08 | 792.00 |
| July 17, 2026 | $30.07 | $30.12 | $30.07 | $30.12 | $30.12 | 3.40K |
| July 17, 2026 | $30.05 | $30.07 | $30.05 | $30.05 | $30.05 | 323.00 |
| July 17, 2026 | $30.08 | $30.09 | $30.05 | $30.05 | $30.05 | 1.08K |
| July 17, 2026 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 74.98 |
| July 17, 2026 | $30.12 | $30.12 | $30.08 | $30.09 | $30.09 | 222.02 |
| July 17, 2026 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 144.00 |
| July 17, 2026 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 1.04K |
| July 17, 2026 | $30.13 | $30.15 | $30.12 | $30.14 | $30.14 | 3.38K |
| July 17, 2026 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | — |
| July 17, 2026 | $30.13 | $30.13 | $30.10 | $30.11 | $30.11 | 1.79K |
| July 17, 2026 | $30.15 | $30.15 | $30.13 | $30.13 | $30.13 | 1.18K |
| July 17, 2026 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 255.00 |
| July 17, 2026 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 170.00 |
| July 17, 2026 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 28.18 |
| July 17, 2026 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 55.82 |
| July 17, 2026 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 931.00 |
| July 17, 2026 | $30.22 | $30.22 | $30.15 | $30.17 | $30.17 | 1.90K |
| July 17, 2026 | $30.21 | $30.22 | $30.21 | $30.22 | $30.22 | 274.00 |
| July 17, 2026 | $30.16 | $30.22 | $30.16 | $30.21 | $30.21 | 1.88K |
| July 17, 2026 | $30.14 | $30.15 | $30.14 | $30.15 | $30.15 | 1.09K |
| July 17, 2026 | $30.12 | $30.14 | $30.12 | $30.14 | $30.14 | 3.55K |
| July 17, 2026 | $30.11 | $30.11 | $30.10 | $30.10 | $30.10 | 447.00 |
| July 17, 2026 | $30.11 | $30.11 | $30.10 | $30.10 | $30.10 | — |
| July 17, 2026 | $30.16 | $30.16 | $30.09 | $30.11 | $30.11 | 1.51K |
| July 17, 2026 | $30.12 | $30.16 | $30.10 | $30.14 | $30.14 | 335.54 |
| July 17, 2026 | $30.14 | $30.14 | $30.12 | $30.12 | $30.12 | 118.46 |
| July 17, 2026 | $30.15 | $30.17 | $30.12 | $30.14 | $30.14 | 1.14K |
| July 17, 2026 | $30.18 | $30.18 | $30.16 | $30.17 | $30.17 | 2.07K |
| July 17, 2026 | $30.19 | $30.20 | $30.14 | $30.18 | $30.18 | 802.54 |
| July 17, 2026 | $30.18 | $30.19 | $30.18 | $30.19 | $30.19 | 146.46 |
| July 17, 2026 | $30.14 | $30.22 | $30.14 | $30.18 | $30.18 | 29.02K |
| July 17, 2026 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 232.46 |
| July 17, 2026 | $30.12 | $30.12 | $30.09 | $30.12 | $30.12 | 591.00 |
| July 17, 2026 | $30.12 | $30.14 | $30.09 | $30.09 | $30.09 | 249.00 |
| July 17, 2026 | $30.10 | $30.13 | $30.09 | $30.09 | $30.09 | 428.54 |
| July 17, 2026 | $30.07 | $30.12 | $30.07 | $30.10 | $30.10 | 3.56K |
| July 17, 2026 | $30.12 | $30.12 | $30.09 | $30.09 | $30.09 | 2.00 |
| July 17, 2026 | $30.10 | $30.14 | $30.09 | $30.14 | $30.14 | 1.40K |
| July 17, 2026 | $30.22 | $30.22 | $30.12 | $30.14 | $30.14 | 14.46K |
| July 17, 2026 | $30.20 | $30.20 | $30.17 | $30.18 | $30.18 | 1.51K |
| July 17, 2026 | $30.19 | $30.21 | $30.19 | $30.20 | $30.20 | 86.00 |
| July 17, 2026 | $30.22 | $30.23 | $30.20 | $30.21 | $30.21 | 48.00 |
| July 17, 2026 | $30.21 | $30.23 | $30.20 | $30.22 | $30.22 | 1.13K |
| July 17, 2026 | $30.25 | $30.25 | $30.22 | $30.25 | $30.25 | 716.00 |
| July 17, 2026 | $30.24 | $30.25 | $30.21 | $30.24 | $30.24 | 3.84K |
| July 17, 2026 | $30.25 | $30.25 | $30.21 | $30.24 | $30.24 | 348.00 |
| July 17, 2026 | $30.25 | $30.26 | $30.24 | $30.25 | $30.25 | 1.76K |
| July 17, 2026 | $30.24 | $30.26 | $30.22 | $30.25 | $30.25 | 5.39K |
| July 17, 2026 | $30.26 | $30.26 | $30.23 | $30.24 | $30.24 | 2.91K |
| July 17, 2026 | $30.28 | $30.28 | $30.23 | $30.26 | $30.26 | 3.86K |
| July 17, 2026 | $30.26 | $30.28 | $30.25 | $30.27 | $30.27 | 168.24 |
| July 17, 2026 | $30.27 | $30.27 | $30.26 | $30.26 | $30.26 | 725.00 |
| July 17, 2026 | $30.27 | $30.27 | $30.25 | $30.26 | $30.26 | 471.76 |
| July 17, 2026 | $30.27 | $30.28 | $30.27 | $30.27 | $30.27 | 67.24 |
| July 17, 2026 | $30.28 | $30.30 | $30.26 | $30.27 | $30.27 | 1.24K |
| July 17, 2026 | $30.28 | $30.31 | $30.28 | $30.30 | $30.30 | 583.24 |
| July 17, 2026 | $30.27 | $30.30 | $30.27 | $30.29 | $30.29 | 1.48K |
| July 17, 2026 | $30.25 | $30.27 | $30.25 | $30.27 | $30.27 | 31.00 |
| July 17, 2026 | $30.16 | $30.25 | $30.16 | $30.23 | $30.23 | 60.00 |
| July 17, 2026 | $30.23 | $30.25 | $30.21 | $30.25 | $30.25 | 1.44K |
| July 17, 2026 | $30.24 | $30.24 | $30.23 | $30.23 | $30.23 | 1.51K |
| July 17, 2026 | $30.23 | $30.24 | $30.23 | $30.24 | $30.24 | 1.02K |
| July 17, 2026 | $30.23 | $30.24 | $30.23 | $30.23 | $30.23 | 600.24 |
| July 17, 2026 | $30.23 | $30.24 | $30.21 | $30.21 | $30.21 | 41.76 |
| July 17, 2026 | $30.23 | $30.26 | $30.23 | $30.23 | $30.23 | 1.42K |
| July 17, 2026 | $30.20 | $30.25 | $30.19 | $30.21 | $30.21 | 563.24 |
| July 17, 2026 | $30.19 | $30.19 | $30.16 | $30.19 | $30.19 | 79.00 |
| July 17, 2026 | $30.19 | $30.19 | $30.15 | $30.16 | $30.16 | 121.00 |
| July 17, 2026 | $30.20 | $30.20 | $30.14 | $30.15 | $30.15 | 1.23K |
| July 17, 2026 | $30.19 | $30.19 | $30.15 | $30.18 | $30.18 | 2.37K |
| July 17, 2026 | $30.28 | $30.28 | $30.18 | $30.18 | $30.18 | 3.78K |
| July 17, 2026 | $30.28 | $30.30 | $30.28 | $30.28 | $30.28 | 12.10K |
| July 17, 2026 | $30.28 | $30.29 | $30.25 | $30.28 | $30.28 | 393.00 |
| July 17, 2026 | $30.27 | $30.31 | $30.25 | $30.30 | $30.30 | 252.00 |
| July 17, 2026 | $30.15 | $30.30 | $30.15 | $30.25 | $30.25 | 4.36K |
| July 17, 2026 | $30.14 | $30.23 | $30.14 | $30.15 | $30.15 | 39.00 |
| July 17, 2026 | $30.12 | $30.21 | $30.11 | $30.21 | $30.21 | 20.78K |
| July 17, 2026 | $30.11 | $30.13 | $30.11 | $30.13 | $30.13 | 4.41K |
| July 17, 2026 | $30.12 | $30.12 | $30.09 | $30.11 | $30.11 | 169.00 |
| July 17, 2026 | $30.11 | $30.12 | $30.11 | $30.11 | $30.11 | 703.00 |
| July 17, 2026 | $30.14 | $30.14 | $30.10 | $30.11 | $30.11 | 3.61K |
| July 17, 2026 | $30.12 | $30.17 | $30.12 | $30.12 | $30.12 | 939.00 |
| July 17, 2026 | $30.10 | $30.15 | $30.10 | $30.15 | $30.15 | 1.19K |
| July 17, 2026 | $30.12 | $30.14 | $30.10 | $30.14 | $30.14 | 923.00 |
| July 17, 2026 | $30.17 | $30.17 | $30.13 | $30.14 | $30.14 | 10.42K |
| July 17, 2026 | $30.19 | $30.19 | $30.15 | $30.17 | $30.17 | 1.40K |
| July 17, 2026 | $30.19 | $30.19 | $30.16 | $30.19 | $30.19 | 640.76 |
| July 17, 2026 | $30.20 | $30.20 | $30.18 | $30.19 | $30.19 | 1.13K |
| July 17, 2026 | $30.23 | $30.23 | $30.17 | $30.17 | $30.17 | 1.60K |
| July 17, 2026 | $30.21 | $30.23 | $30.21 | $30.23 | $30.23 | 144.76 |
| July 17, 2026 | $30.22 | $30.22 | $30.20 | $30.21 | $30.21 | 148.00 |
| July 17, 2026 | $30.22 | $30.23 | $30.19 | $30.20 | $30.20 | 389.00 |
| July 17, 2026 | $30.18 | $30.22 | $30.18 | $30.22 | $30.22 | 983.00 |
| July 17, 2026 | $30.23 | $30.23 | $30.19 | $30.19 | $30.19 | 222.00 |
| July 17, 2026 | $30.19 | $30.23 | $30.17 | $30.18 | $30.18 | 1.52K |
| July 17, 2026 | $30.21 | $30.21 | $30.17 | $30.21 | $30.21 | 255.00 |
| July 17, 2026 | $30.11 | $30.19 | $30.11 | $30.19 | $30.19 | 361.76 |
| July 17, 2026 | $30.15 | $30.17 | $30.15 | $30.17 | $30.17 | 1.00 |
| July 17, 2026 | $30.15 | $30.16 | $30.15 | $30.16 | $30.16 | 263.00 |
| July 17, 2026 | $30.09 | $30.15 | $30.09 | $30.15 | $30.15 | 673.00 |
| July 17, 2026 | $30.16 | $30.16 | $30.15 | $30.15 | $30.15 | 2.17K |
| July 17, 2026 | $29.95 | $30.13 | $29.95 | $30.13 | $30.13 | 16.97K |
| July 17, 2026 | $29.96 | $29.96 | $29.95 | $29.95 | $29.95 | 23.00 |
| July 17, 2026 | $29.96 | $29.96 | $29.95 | $29.96 | $29.96 | 351.00 |
| July 17, 2026 | $29.97 | $29.97 | $29.95 | $29.96 | $29.96 | 1.22K |
| July 17, 2026 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 4.40K |
| July 17, 2026 | $29.97 | $29.97 | $29.95 | $29.95 | $29.95 | 9.97K |
| July 17, 2026 | $29.94 | $29.96 | $29.94 | $29.96 | $29.96 | 767.00 |
| July 17, 2026 | $29.95 | $29.95 | $29.94 | $29.94 | $29.94 | — |
| July 17, 2026 | $29.94 | $29.95 | $29.94 | $29.95 | $29.95 | 190.00 |
| July 17, 2026 | $29.93 | $29.96 | $29.92 | $29.94 | $29.94 | 4.64K |
| July 17, 2026 | $29.94 | $29.96 | $29.94 | $29.94 | $29.94 | 8.94K |
| July 17, 2026 | $29.93 | $29.97 | $29.93 | $29.95 | $29.95 | 1.99K |
| July 17, 2026 | $29.92 | $29.93 | $29.92 | $29.93 | $29.93 | 561.00 |
| July 17, 2026 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 1.92K |
| July 17, 2026 | $29.96 | $29.97 | $29.96 | $29.97 | $29.97 | 1.03K |
| July 17, 2026 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 239.00 |
| July 17, 2026 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 321.00 |
| July 17, 2026 | $29.94 | $29.97 | $29.94 | $29.97 | $29.97 | 1.46K |
| July 17, 2026 | $29.94 | $29.96 | $29.94 | $29.94 | $29.94 | 270.24 |
| July 17, 2026 | $29.91 | $29.95 | $29.90 | $29.94 | $29.94 | 1.18K |
| July 17, 2026 | $29.86 | $29.91 | $29.85 | $29.91 | $29.91 | 5.66K |
| July 17, 2026 | $29.86 | $29.86 | $29.83 | $29.86 | $29.86 | 59.00 |
| July 17, 2026 | $29.87 | $29.88 | $29.85 | $29.86 | $29.86 | 2.16K |
| July 17, 2026 | $29.82 | $29.87 | $29.82 | $29.87 | $29.87 | 1.53K |
| July 17, 2026 | $29.79 | $29.81 | $29.79 | $29.81 | $29.81 | 261.80 |
| July 17, 2026 | $29.81 | $29.83 | $29.79 | $29.79 | $29.79 | 862.00 |
| July 17, 2026 | $29.86 | $29.86 | $29.79 | $29.79 | $29.79 | 4.19K |
| July 17, 2026 | $29.86 | $29.86 | $29.83 | $29.86 | $29.86 | 335.00 |
| July 17, 2026 | $29.86 | $29.86 | $29.82 | $29.85 | $29.85 | 30.00 |
| July 17, 2026 | $29.85 | $29.87 | $29.84 | $29.86 | $29.86 | 10.96K |
| July 17, 2026 | $29.80 | $29.83 | $29.80 | $29.83 | $29.83 | 3.14K |
| July 17, 2026 | $29.79 | $29.80 | $29.76 | $29.80 | $29.80 | 5.18K |
| July 17, 2026 | $29.80 | $29.80 | $29.79 | $29.80 | $29.80 | 703.80 |
| July 17, 2026 | $29.82 | $29.82 | $29.80 | $29.80 | $29.80 | 4.92K |
| July 17, 2026 | $29.79 | $29.79 | $29.78 | $29.79 | $29.79 | 1.71K |
| July 17, 2026 | $29.75 | $29.79 | $29.75 | $29.77 | $29.77 | 600.00 |
| July 17, 2026 | $29.77 | $29.78 | $29.73 | $29.75 | $29.75 | 133.80 |
| July 17, 2026 | $29.73 | $29.76 | $29.73 | $29.76 | $29.76 | 1.71K |
| July 17, 2026 | $29.74 | $29.76 | $29.73 | $29.73 | $29.73 | 1.07K |
| July 17, 2026 | $29.72 | $29.72 | $29.70 | $29.72 | $29.72 | 59.00 |
| July 17, 2026 | $29.74 | $29.78 | $29.72 | $29.72 | $29.72 | 2.80K |
| July 17, 2026 | $29.74 | $29.76 | $29.74 | $29.76 | $29.76 | 363.80 |
| July 17, 2026 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 617.00 |
| July 17, 2026 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 11.00 |
| July 17, 2026 | $29.74 | $29.77 | $29.74 | $29.76 | $29.76 | 1.82K |
| July 17, 2026 | $29.67 | $29.75 | $29.66 | $29.75 | $29.75 | 3.33K |
| July 17, 2026 | $29.75 | $29.75 | $29.68 | $29.73 | $29.73 | 1.87K |
| July 17, 2026 | $29.73 | $29.75 | $29.72 | $29.72 | $29.72 | 776.00 |
| July 17, 2026 | $29.73 | $29.74 | $29.69 | $29.72 | $29.72 | 937.00 |
| July 17, 2026 | $29.73 | $29.73 | $29.72 | $29.73 | $29.73 | 315.20 |
| July 17, 2026 | $29.75 | $29.76 | $29.74 | $29.76 | $29.76 | 2.44K |
| July 17, 2026 | $29.69 | $29.70 | $29.69 | $29.70 | $29.70 | 317.00 |
| July 17, 2026 | $29.70 | $29.77 | $29.70 | $29.71 | $29.71 | 1.04K |
| July 17, 2026 | $29.80 | $29.80 | $29.71 | $29.71 | $29.71 | 333.00 |
| July 17, 2026 | $29.79 | $29.81 | $29.78 | $29.80 | $29.80 | 542.80 |
| July 17, 2026 | $29.74 | $29.80 | $29.74 | $29.80 | $29.80 | 595.20 |
| July 17, 2026 | $29.75 | $29.75 | $29.71 | $29.71 | $29.71 | 768.80 |
| July 17, 2026 | $29.81 | $29.81 | $29.71 | $29.71 | $29.71 | 66.00 |
| July 17, 2026 | $29.75 | $29.75 | $29.71 | $29.72 | $29.72 | 221.20 |
| July 17, 2026 | $29.78 | $29.78 | $29.73 | $29.75 | $29.75 | 3.80 |
| July 17, 2026 | $29.78 | $29.80 | $29.75 | $29.76 | $29.76 | 2.37K |
| July 17, 2026 | $29.79 | $29.79 | $29.76 | $29.77 | $29.77 | 484.20 |
| July 17, 2026 | $29.83 | $29.83 | $29.79 | $29.79 | $29.79 | 1.11K |
| July 17, 2026 | $29.78 | $29.83 | $29.78 | $29.83 | $29.83 | 4.54K |
| July 17, 2026 | $29.79 | $29.79 | $29.77 | $29.79 | $29.79 | 1.07K |
| July 17, 2026 | $29.80 | $29.80 | $29.72 | $29.79 | $29.79 | 169.80 |
| July 17, 2026 | $29.76 | $29.80 | $29.76 | $29.79 | $29.79 | 1.95K |
| July 17, 2026 | $29.73 | $29.75 | $29.72 | $29.72 | $29.72 | 3.15K |
| July 17, 2026 | $29.73 | $29.73 | $29.72 | $29.72 | $29.72 | 937.68 |
| July 17, 2026 | $29.71 | $29.71 | $29.65 | $29.68 | $29.68 | 1.59K |
| July 17, 2026 | $29.71 | $29.71 | $29.67 | $29.71 | $29.71 | 2.70K |
| July 17, 2026 | $29.66 | $29.68 | $29.64 | $29.64 | $29.64 | 955.68 |
| July 17, 2026 | $29.73 | $29.75 | $29.68 | $29.68 | $29.68 | 6.49K |
| July 17, 2026 | $29.73 | $29.75 | $29.70 | $29.70 | $29.70 | 3.63K |
| July 17, 2026 | $29.76 | $29.76 | $29.73 | $29.74 | $29.74 | 2.98K |
| July 17, 2026 | $29.74 | $29.76 | $29.74 | $29.76 | $29.76 | 2.34K |
| July 17, 2026 | $29.76 | $29.76 | $29.74 | $29.74 | $29.74 | 1.08K |
| July 17, 2026 | $29.74 | $29.78 | $29.74 | $29.76 | $29.76 | 195.00 |
| July 17, 2026 | $29.76 | $29.76 | $29.74 | $29.76 | $29.76 | 272.68 |
| July 17, 2026 | $29.74 | $29.76 | $29.74 | $29.76 | $29.76 | 1.19K |
| July 17, 2026 | $29.75 | $29.75 | $29.73 | $29.74 | $29.74 | 37.00 |
| July 17, 2026 | $29.72 | $29.72 | $29.71 | $29.71 | $29.71 | 21.00 |
| July 17, 2026 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 1.00 |
| July 17, 2026 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 1.00 |
| July 17, 2026 | $29.69 | $29.70 | $29.69 | $29.70 | $29.70 | 1.64K |
| July 17, 2026 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 225.00 |
| July 17, 2026 | $29.73 | $29.73 | $29.72 | $29.72 | $29.72 | 2.57K |
| July 17, 2026 | $29.83 | $29.83 | $29.73 | $29.73 | $29.73 | 2.51K |
| July 17, 2026 | $29.87 | $29.88 | $29.84 | $29.88 | $29.88 | 5.23K |
| July 17, 2026 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 574.00 |
| July 17, 2026 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 3.00 |
| July 17, 2026 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 1.44K |
| July 17, 2026 | $30.00 | $30.02 | $30.00 | $30.00 | $30.00 | 6.78K |
| July 17, 2026 | $30.02 | $30.02 | $29.98 | $29.98 | $29.98 | 3.39K |
| July 17, 2026 | $30.06 | $30.06 | $30.05 | $30.06 | $30.06 | 770.00 |
| July 17, 2026 | $30.10 | $30.10 | $30.05 | $30.10 | $30.10 | 84.00 |
| July 17, 2026 | $30.07 | $30.08 | $30.06 | $30.08 | $30.08 | 2.37K |
| July 17, 2026 | $30.06 | $30.07 | $30.05 | $30.07 | $30.07 | 151.00 |
| July 17, 2026 | $30.10 | $30.11 | $30.07 | $30.11 | $30.11 | 2.17K |
| July 17, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 1.86K |
| July 17, 2026 | $30.12 | $30.13 | $30.10 | $30.10 | $30.10 | 350.00 |
| July 17, 2026 | $30.11 | $30.12 | $30.11 | $30.11 | $30.11 | 1.60K |
| July 17, 2026 | $30.13 | $30.14 | $30.13 | $30.14 | $30.14 | 232.00 |