Pinterest, Inc.
PINS · NYSE
Market closed$23.20$0.110000 (+0.48%)After hours $23.00 · -0.86%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1.00 |
| July 17, 2026 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1.00 |
| July 17, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1.00 |
| July 17, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 864.00 |
| July 17, 2026 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 864.00 |
| July 17, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 864.00 |
| July 17, 2026 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 864.00 |
| July 17, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 57.00 |
| July 17, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 405.00 |
| July 17, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 520.00 |
| July 17, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1.00 |
| July 17, 2026 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1.00 |
| July 17, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1.00 |
| July 17, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1.00 |
| July 17, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 116.00 |
| July 17, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 116.00 |
| July 17, 2026 | $23.11 | $23.11 | $23.10 | $23.10 | $23.10 | 1.14K |
| July 17, 2026 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 572.00 |
| July 17, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 572.00 |
| July 17, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 572.00 |
| July 17, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 572.00 |
| July 17, 2026 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 572.00 |
| July 17, 2026 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 303.00 |
| July 17, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 303.00 |
| July 17, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 303.00 |
| July 17, 2026 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 478.00 |
| July 17, 2026 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 956.00 |
| July 17, 2026 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 478.00 |
| July 17, 2026 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 478.00 |
| July 17, 2026 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1.91K |
| July 17, 2026 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 478.00 |
| July 17, 2026 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 600.00 |
| July 17, 2026 | $23.16 | $23.18 | $23.14 | $23.17 | $23.17 | 492.21K |
| July 17, 2026 | $23.17 | $23.22 | $23.17 | $23.18 | $23.18 | 213.47K |
| July 17, 2026 | $23.14 | $23.19 | $23.13 | $23.18 | $23.18 | 127.28K |
| July 17, 2026 | $23.11 | $23.12 | $23.10 | $23.12 | $23.12 | 91.44K |
| July 17, 2026 | $23.02 | $23.07 | $23.02 | $23.07 | $23.07 | 123.12K |
| July 17, 2026 | $22.95 | $23.03 | $22.95 | $23.03 | $23.03 | 60.53K |
| July 17, 2026 | $22.87 | $22.96 | $22.86 | $22.95 | $22.95 | 89.81K |
| July 17, 2026 | $22.90 | $22.90 | $22.87 | $22.87 | $22.87 | 30.89K |
| July 17, 2026 | $22.87 | $22.89 | $22.87 | $22.89 | $22.89 | 35.34K |
| July 17, 2026 | $22.85 | $22.88 | $22.85 | $22.87 | $22.87 | 32.85K |
| July 17, 2026 | $22.89 | $22.89 | $22.85 | $22.86 | $22.86 | 44.13K |
| July 17, 2026 | $22.89 | $22.89 | $22.88 | $22.89 | $22.89 | 39.40K |
| July 17, 2026 | $22.90 | $22.91 | $22.88 | $22.89 | $22.89 | 18.40K |
| July 17, 2026 | $22.90 | $22.90 | $22.89 | $22.90 | $22.90 | 40.36K |
| July 17, 2026 | $22.91 | $22.93 | $22.91 | $22.93 | $22.93 | 140.09K |
| July 17, 2026 | $22.92 | $22.94 | $22.92 | $22.94 | $22.94 | 55.95K |
| July 17, 2026 | $22.87 | $22.93 | $22.87 | $22.92 | $22.92 | 31.43K |
| July 17, 2026 | $22.84 | $22.86 | $22.83 | $22.86 | $22.86 | 25.58K |
| July 17, 2026 | $22.83 | $22.85 | $22.83 | $22.83 | $22.83 | 102.38K |
| July 17, 2026 | $22.89 | $22.90 | $22.89 | $22.90 | $22.90 | 39.82K |
| July 17, 2026 | $22.88 | $22.89 | $22.88 | $22.89 | $22.89 | 21.60K |
| July 17, 2026 | $22.88 | $22.88 | $22.87 | $22.88 | $22.88 | 20.87K |
| July 17, 2026 | $22.90 | $22.90 | $22.87 | $22.88 | $22.88 | 20.82K |
| July 17, 2026 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 11.38K |
| July 17, 2026 | $22.92 | $22.92 | $22.90 | $22.90 | $22.90 | 94.48K |
| July 17, 2026 | $22.92 | $22.94 | $22.92 | $22.94 | $22.94 | 20.45K |
| July 17, 2026 | $22.92 | $22.93 | $22.92 | $22.92 | $22.92 | 69.93K |
| July 17, 2026 | $22.95 | $22.95 | $22.94 | $22.94 | $22.94 | 57.39K |
| July 17, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 25.62K |
| July 17, 2026 | $22.96 | $22.96 | $22.95 | $22.95 | $22.95 | 21.80K |
| July 17, 2026 | $22.96 | $22.96 | $22.95 | $22.95 | $22.95 | 52.25K |
| July 17, 2026 | $22.95 | $22.97 | $22.95 | $22.96 | $22.96 | 16.32K |
| July 17, 2026 | $22.96 | $22.96 | $22.94 | $22.96 | $22.96 | 58.71K |
| July 17, 2026 | $22.94 | $22.96 | $22.94 | $22.96 | $22.96 | 11.39K |
| July 17, 2026 | $22.95 | $22.95 | $22.93 | $22.94 | $22.94 | 26.61K |
| July 17, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 10.87K |
| July 17, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 11.09K |
| July 17, 2026 | $22.96 | $22.96 | $22.95 | $22.96 | $22.96 | 28.01K |
| July 17, 2026 | $22.95 | $22.96 | $22.95 | $22.96 | $22.96 | 11.99K |
| July 17, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 25.19K |
| July 17, 2026 | $22.96 | $22.96 | $22.95 | $22.96 | $22.96 | 10.89K |
| July 17, 2026 | $22.95 | $22.96 | $22.95 | $22.96 | $22.96 | 20.19K |
| July 17, 2026 | $22.94 | $22.95 | $22.93 | $22.95 | $22.95 | 31.26K |
| July 17, 2026 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 11.46K |
| July 17, 2026 | $22.95 | $22.95 | $22.93 | $22.94 | $22.94 | 20.33K |
| July 17, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 6.07K |
| July 17, 2026 | $22.95 | $22.96 | $22.95 | $22.95 | $22.95 | 26.81K |
| July 17, 2026 | $22.89 | $22.96 | $22.89 | $22.95 | $22.95 | 97.33K |
| July 17, 2026 | $22.88 | $22.89 | $22.88 | $22.89 | $22.89 | 10.68K |
| July 17, 2026 | $22.87 | $22.89 | $22.86 | $22.89 | $22.89 | 55.99K |
| July 17, 2026 | $22.88 | $22.88 | $22.87 | $22.87 | $22.87 | 68.94K |
| July 17, 2026 | $22.88 | $22.89 | $22.88 | $22.89 | $22.89 | 5.50K |
| July 17, 2026 | $22.88 | $22.88 | $22.87 | $22.88 | $22.88 | 14.77K |
| July 17, 2026 | $22.87 | $22.89 | $22.87 | $22.89 | $22.89 | 9.88K |
| July 17, 2026 | $22.88 | $22.88 | $22.87 | $22.87 | $22.87 | 24.85K |
| July 17, 2026 | $22.87 | $22.88 | $22.87 | $22.88 | $22.88 | 9.68K |
| July 17, 2026 | $22.87 | $22.87 | $22.86 | $22.87 | $22.87 | 11.64K |
| July 17, 2026 | $22.89 | $22.90 | $22.89 | $22.89 | $22.89 | 11.81K |
| July 17, 2026 | $22.88 | $22.89 | $22.88 | $22.89 | $22.89 | 21.83K |
| July 17, 2026 | $22.89 | $22.90 | $22.89 | $22.90 | $22.90 | 33.04K |
| July 17, 2026 | $22.90 | $22.91 | $22.89 | $22.90 | $22.90 | 41.18K |
| July 17, 2026 | $22.80 | $22.92 | $22.80 | $22.91 | $22.91 | 85.57K |
| July 17, 2026 | $22.80 | $22.80 | $22.79 | $22.80 | $22.80 | 13.81K |
| July 17, 2026 | $22.80 | $22.81 | $22.79 | $22.81 | $22.81 | 12.09K |
| July 17, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 5.31K |
| July 17, 2026 | $22.80 | $22.80 | $22.78 | $22.80 | $22.80 | 59.60K |
| July 17, 2026 | $22.79 | $22.80 | $22.79 | $22.79 | $22.79 | 7.04K |
| July 17, 2026 | $22.78 | $22.79 | $22.78 | $22.79 | $22.79 | 8.21K |
| July 17, 2026 | $22.83 | $22.83 | $22.78 | $22.79 | $22.79 | 66.15K |
| July 17, 2026 | $22.80 | $22.83 | $22.80 | $22.83 | $22.83 | 18.82K |
| July 17, 2026 | $22.82 | $22.83 | $22.81 | $22.81 | $22.81 | 39.66K |
| July 17, 2026 | $22.80 | $22.83 | $22.80 | $22.83 | $22.83 | 6.61K |
| July 17, 2026 | $22.77 | $22.80 | $22.77 | $22.80 | $22.80 | 11.17K |
| July 17, 2026 | $22.76 | $22.78 | $22.76 | $22.78 | $22.78 | 26.07K |
| July 17, 2026 | $22.78 | $22.78 | $22.70 | $22.76 | $22.76 | 103.78K |
| July 17, 2026 | $22.77 | $22.78 | $22.77 | $22.78 | $22.78 | 32.54K |
| July 17, 2026 | $22.76 | $22.77 | $22.75 | $22.77 | $22.77 | 5.44K |
| July 17, 2026 | $22.74 | $22.76 | $22.74 | $22.76 | $22.76 | 26.99K |
| July 17, 2026 | $22.70 | $22.74 | $22.70 | $22.74 | $22.74 | 145.82K |
| July 17, 2026 | $22.70 | $22.71 | $22.70 | $22.71 | $22.71 | 55.88K |
| July 17, 2026 | $22.70 | $22.70 | $22.69 | $22.70 | $22.70 | 14.23K |
| July 17, 2026 | $22.68 | $22.70 | $22.68 | $22.69 | $22.69 | 21.97K |
| July 17, 2026 | $22.72 | $22.72 | $22.67 | $22.68 | $22.68 | 31.16K |
| July 17, 2026 | $22.73 | $22.73 | $22.71 | $22.72 | $22.72 | 24.63K |
| July 17, 2026 | $22.76 | $22.76 | $22.72 | $22.73 | $22.73 | 39.17K |
| July 17, 2026 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 388.00 |
| July 17, 2026 | $22.77 | $22.77 | $22.74 | $22.76 | $22.76 | 24.94K |
| July 17, 2026 | $22.65 | $22.78 | $22.65 | $22.77 | $22.77 | 40.22K |
| July 17, 2026 | $22.66 | $22.66 | $22.65 | $22.66 | $22.66 | 5.82K |
| July 17, 2026 | $22.66 | $22.67 | $22.66 | $22.66 | $22.66 | 9.72K |
| July 17, 2026 | $22.68 | $22.68 | $22.66 | $22.66 | $22.66 | 13.70K |
| July 17, 2026 | $22.66 | $22.68 | $22.66 | $22.68 | $22.68 | 5.97K |
| July 17, 2026 | $22.66 | $22.67 | $22.66 | $22.67 | $22.67 | 8.05K |
| July 17, 2026 | $22.67 | $22.67 | $22.66 | $22.66 | $22.66 | 8.33K |
| July 17, 2026 | $22.68 | $22.68 | $22.67 | $22.67 | $22.67 | 12.55K |
| July 17, 2026 | $22.57 | $22.68 | $22.56 | $22.68 | $22.68 | 110.72K |
| July 17, 2026 | $22.56 | $22.57 | $22.56 | $22.57 | $22.57 | 2.42K |
| July 17, 2026 | $22.56 | $22.57 | $22.55 | $22.56 | $22.56 | 8.44K |
| July 17, 2026 | $22.58 | $22.59 | $22.56 | $22.56 | $22.56 | 16.38K |
| July 17, 2026 | $22.57 | $22.57 | $22.56 | $22.57 | $22.57 | 6.57K |
| July 17, 2026 | $22.54 | $22.56 | $22.54 | $22.56 | $22.56 | 636.00 |
| July 17, 2026 | $22.55 | $22.55 | $22.54 | $22.55 | $22.55 | 7.50K |
| July 17, 2026 | $22.55 | $22.55 | $22.54 | $22.55 | $22.55 | 8.33K |
| July 17, 2026 | $22.54 | $22.55 | $22.54 | $22.54 | $22.54 | 5.06K |
| July 17, 2026 | $22.56 | $22.57 | $22.55 | $22.55 | $22.55 | 13.20K |
| July 17, 2026 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 2.36K |
| July 17, 2026 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 5.76K |
| July 17, 2026 | $22.57 | $22.57 | $22.56 | $22.56 | $22.56 | 5.00K |
| July 17, 2026 | $22.60 | $22.60 | $22.57 | $22.57 | $22.57 | 10.30K |
| July 17, 2026 | $22.58 | $22.60 | $22.58 | $22.60 | $22.60 | 10.60K |
| July 17, 2026 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 6.53K |
| July 17, 2026 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 3.33K |
| July 17, 2026 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 3.60K |
| July 17, 2026 | $22.61 | $22.61 | $22.59 | $22.59 | $22.59 | 11.69K |
| July 17, 2026 | $22.61 | $22.61 | $22.60 | $22.61 | $22.61 | 11.36K |
| July 17, 2026 | $22.62 | $22.63 | $22.61 | $22.61 | $22.61 | 6.60K |
| July 17, 2026 | $22.61 | $22.62 | $22.61 | $22.62 | $22.62 | 3.88K |
| July 17, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 2.19K |
| July 17, 2026 | $22.62 | $22.62 | $22.60 | $22.61 | $22.61 | 11.19K |
| July 17, 2026 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 3.27K |
| July 17, 2026 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 2.33K |
| July 17, 2026 | $22.63 | $22.64 | $22.62 | $22.62 | $22.62 | 5.04K |
| July 17, 2026 | $22.62 | $22.63 | $22.61 | $22.63 | $22.63 | 10.74K |
| July 17, 2026 | $22.61 | $22.62 | $22.61 | $22.61 | $22.61 | 6.27K |
| July 17, 2026 | $22.60 | $22.62 | $22.60 | $22.61 | $22.61 | 5.74K |
| July 17, 2026 | $22.60 | $22.61 | $22.60 | $22.61 | $22.61 | 2.71K |
| July 17, 2026 | $22.60 | $22.60 | $22.59 | $22.60 | $22.60 | 5.77K |
| July 17, 2026 | $22.60 | $22.60 | $22.59 | $22.59 | $22.59 | 11.05K |
| July 17, 2026 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 8.50K |
| July 17, 2026 | $22.63 | $22.64 | $22.61 | $22.61 | $22.61 | 5.96K |
| July 17, 2026 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 5.52K |
| July 17, 2026 | $22.61 | $22.63 | $22.61 | $22.63 | $22.63 | 38.96K |
| July 17, 2026 | $22.60 | $22.61 | $22.60 | $22.61 | $22.61 | 3.89K |
| July 17, 2026 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 9.23K |
| July 17, 2026 | $22.60 | $22.61 | $22.60 | $22.61 | $22.61 | 7.59K |
| July 17, 2026 | $22.61 | $22.61 | $22.60 | $22.60 | $22.60 | 2.43K |
| July 17, 2026 | $22.63 | $22.63 | $22.62 | $22.63 | $22.63 | 15.37K |
| July 17, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 3.32K |
| July 17, 2026 | $22.67 | $22.67 | $22.64 | $22.65 | $22.65 | 21.98K |
| July 17, 2026 | $22.68 | $22.69 | $22.67 | $22.67 | $22.67 | 20.44K |
| July 17, 2026 | $22.68 | $22.68 | $22.67 | $22.68 | $22.68 | 4.07K |
| July 17, 2026 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 7.90K |
| July 17, 2026 | $22.68 | $22.69 | $22.68 | $22.69 | $22.69 | 9.35K |
| July 17, 2026 | $22.68 | $22.68 | $22.67 | $22.67 | $22.67 | 9.17K |
| July 17, 2026 | $22.68 | $22.69 | $22.68 | $22.68 | $22.68 | 6.73K |
| July 17, 2026 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 6.64K |
| July 17, 2026 | $22.66 | $22.68 | $22.65 | $22.68 | $22.68 | 16.32K |
| July 17, 2026 | $22.64 | $22.67 | $22.64 | $22.67 | $22.67 | 6.61K |
| July 17, 2026 | $22.65 | $22.66 | $22.64 | $22.64 | $22.64 | 12.27K |
| July 17, 2026 | $22.62 | $22.64 | $22.61 | $22.64 | $22.64 | 16.09K |
| July 17, 2026 | $22.60 | $22.61 | $22.60 | $22.61 | $22.61 | 9.19K |
| July 17, 2026 | $22.59 | $22.60 | $22.59 | $22.60 | $22.60 | 3.28K |
| July 17, 2026 | $22.57 | $22.58 | $22.57 | $22.58 | $22.58 | 4.49K |
| July 17, 2026 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 3.69K |
| July 17, 2026 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 2.41K |
| July 17, 2026 | $22.56 | $22.57 | $22.56 | $22.57 | $22.57 | 8.67K |
| July 17, 2026 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 2.38K |
| July 17, 2026 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 5.28K |
| July 17, 2026 | $22.54 | $22.55 | $22.54 | $22.55 | $22.55 | 7.17K |
| July 17, 2026 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 3.38K |
| July 17, 2026 | $22.54 | $22.54 | $22.52 | $22.52 | $22.52 | 3.04K |
| July 17, 2026 | $22.54 | $22.55 | $22.54 | $22.54 | $22.54 | 3.63K |
| July 17, 2026 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 4.76K |
| July 17, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 3.98K |
| July 17, 2026 | $22.55 | $22.56 | $22.54 | $22.56 | $22.56 | 13.32K |
| July 17, 2026 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 2.95K |
| July 17, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 4.79K |
| July 17, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 7.66K |
| July 17, 2026 | $22.52 | $22.55 | $22.52 | $22.55 | $22.55 | 5.66K |
| July 17, 2026 | $22.50 | $22.51 | $22.50 | $22.51 | $22.51 | 3.64K |
| July 17, 2026 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 4.81K |
| July 17, 2026 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1.55K |
| July 17, 2026 | $22.52 | $22.52 | $22.51 | $22.51 | $22.51 | 11.63K |
| July 17, 2026 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 1.49K |
| July 17, 2026 | $22.54 | $22.54 | $22.53 | $22.53 | $22.53 | 1.75K |
| July 17, 2026 | $22.51 | $22.55 | $22.51 | $22.55 | $22.55 | 16.45K |
| July 17, 2026 | $22.52 | $22.52 | $22.50 | $22.51 | $22.51 | 6.94K |
| July 17, 2026 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 4.13K |
| July 17, 2026 | $22.52 | $22.52 | $22.51 | $22.51 | $22.51 | 6.12K |
| July 17, 2026 | $22.52 | $22.53 | $22.52 | $22.53 | $22.53 | 3.80K |
| July 17, 2026 | $22.51 | $22.51 | $22.50 | $22.50 | $22.50 | 8.51K |
| July 17, 2026 | $22.51 | $22.51 | $22.50 | $22.50 | $22.50 | 17.98K |
| July 17, 2026 | $22.50 | $22.52 | $22.50 | $22.50 | $22.50 | 9.94K |
| July 17, 2026 | $22.49 | $22.50 | $22.49 | $22.50 | $22.50 | 5.01K |
| July 17, 2026 | $22.51 | $22.51 | $22.49 | $22.50 | $22.50 | 8.88K |
| July 17, 2026 | $22.51 | $22.51 | $22.50 | $22.51 | $22.51 | 6.49K |
| July 17, 2026 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 6.60K |
| July 17, 2026 | $22.53 | $22.54 | $22.53 | $22.54 | $22.54 | 7.28K |
| July 17, 2026 | $22.51 | $22.52 | $22.51 | $22.52 | $22.52 | 4.61K |
| July 17, 2026 | $22.50 | $22.50 | $22.49 | $22.49 | $22.49 | 12.56K |
| July 17, 2026 | $22.49 | $22.50 | $22.49 | $22.49 | $22.49 | 4.26K |
| July 17, 2026 | $22.48 | $22.49 | $22.48 | $22.49 | $22.49 | 3.79K |
| July 17, 2026 | $22.46 | $22.47 | $22.46 | $22.46 | $22.46 | 12.67K |
| July 17, 2026 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 3.73K |
| July 17, 2026 | $22.43 | $22.45 | $22.43 | $22.45 | $22.45 | 2.73K |
| July 17, 2026 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 7.21K |
| July 17, 2026 | $22.44 | $22.45 | $22.44 | $22.44 | $22.44 | 8.34K |
| July 17, 2026 | $22.39 | $22.43 | $22.39 | $22.43 | $22.43 | 5.52K |
| July 17, 2026 | $22.39 | $22.39 | $22.38 | $22.39 | $22.39 | 8.71K |
| July 17, 2026 | $22.39 | $22.39 | $22.38 | $22.39 | $22.39 | 10.29K |
| July 17, 2026 | $22.38 | $22.39 | $22.38 | $22.39 | $22.39 | 2.59K |
| July 17, 2026 | $22.37 | $22.37 | $22.36 | $22.37 | $22.37 | 9.50K |
| July 17, 2026 | $22.42 | $22.42 | $22.37 | $22.37 | $22.37 | 15.13K |
| July 17, 2026 | $22.40 | $22.41 | $22.40 | $22.41 | $22.41 | 5.45K |
| July 17, 2026 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 2.70K |
| July 17, 2026 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1.88K |
| July 17, 2026 | $22.39 | $22.40 | $22.39 | $22.40 | $22.40 | 11.81K |
| July 17, 2026 | $22.44 | $22.44 | $22.42 | $22.42 | $22.42 | 6.79K |
| July 17, 2026 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 2.89K |
| July 17, 2026 | $22.45 | $22.45 | $22.44 | $22.44 | $22.44 | 6.11K |
| July 17, 2026 | $22.48 | $22.49 | $22.46 | $22.46 | $22.46 | 10.24K |
| July 17, 2026 | $22.47 | $22.49 | $22.47 | $22.48 | $22.48 | 6.60K |
| July 17, 2026 | $22.43 | $22.47 | $22.43 | $22.47 | $22.47 | 15.80K |
| July 17, 2026 | $22.41 | $22.43 | $22.41 | $22.43 | $22.43 | 4.78K |
| July 17, 2026 | $22.41 | $22.42 | $22.39 | $22.41 | $22.41 | 13.96K |
| July 17, 2026 | $22.38 | $22.40 | $22.38 | $22.40 | $22.40 | 14.72K |
| July 17, 2026 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 3.56K |
| July 17, 2026 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 9.42K |
| July 17, 2026 | $22.40 | $22.40 | $22.35 | $22.35 | $22.35 | 13.68K |
| July 17, 2026 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 3.08K |
| July 17, 2026 | $22.41 | $22.42 | $22.41 | $22.42 | $22.42 | 5.25K |
| July 17, 2026 | $22.40 | $22.42 | $22.40 | $22.42 | $22.42 | 7.40K |
| July 17, 2026 | $22.33 | $22.39 | $22.33 | $22.39 | $22.39 | 7.57K |
| July 17, 2026 | $22.30 | $22.33 | $22.29 | $22.33 | $22.33 | 9.39K |
| July 17, 2026 | $22.32 | $22.32 | $22.31 | $22.31 | $22.31 | 5.58K |
| July 17, 2026 | $22.32 | $22.33 | $22.31 | $22.31 | $22.31 | 13.06K |
| July 17, 2026 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 4.58K |
| July 17, 2026 | $22.30 | $22.32 | $22.30 | $22.32 | $22.32 | 10.26K |
| July 17, 2026 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 6.24K |
| July 17, 2026 | $22.32 | $22.32 | $22.29 | $22.29 | $22.29 | 14.55K |
| July 17, 2026 | $22.29 | $22.32 | $22.29 | $22.32 | $22.32 | 6.85K |
| July 17, 2026 | $22.27 | $22.28 | $22.27 | $22.28 | $22.28 | 13.41K |
| July 17, 2026 | $22.25 | $22.27 | $22.25 | $22.27 | $22.27 | 9.93K |
| July 17, 2026 | $22.23 | $22.24 | $22.23 | $22.24 | $22.24 | 3.63K |
| July 17, 2026 | $22.23 | $22.24 | $22.23 | $22.24 | $22.24 | 3.92K |
| July 17, 2026 | $22.22 | $22.23 | $22.21 | $22.23 | $22.23 | 8.78K |
| July 17, 2026 | $22.22 | $22.22 | $22.21 | $22.22 | $22.22 | 19.63K |
| July 17, 2026 | $22.25 | $22.25 | $22.22 | $22.22 | $22.22 | 10.50K |
| July 17, 2026 | $22.28 | $22.30 | $22.25 | $22.27 | $22.27 | 34.58K |
| July 17, 2026 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 8.22K |
| July 17, 2026 | $22.25 | $22.26 | $22.25 | $22.26 | $22.26 | 5.37K |
| July 17, 2026 | $22.27 | $22.28 | $22.25 | $22.25 | $22.25 | 24.44K |
| July 17, 2026 | $22.29 | $22.30 | $22.28 | $22.28 | $22.28 | 77.19K |
| July 17, 2026 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 6.85K |
| July 17, 2026 | $22.27 | $22.27 | $22.26 | $22.27 | $22.27 | 5.87K |
| July 17, 2026 | $22.28 | $22.28 | $22.26 | $22.27 | $22.27 | 14.77K |
| July 17, 2026 | $22.24 | $22.29 | $22.24 | $22.28 | $22.28 | 30.00K |
| July 17, 2026 | $22.25 | $22.26 | $22.24 | $22.24 | $22.24 | 9.11K |
| July 17, 2026 | $22.24 | $22.25 | $22.23 | $22.25 | $22.25 | 8.30K |
| July 17, 2026 | $22.21 | $22.24 | $22.21 | $22.24 | $22.24 | 6.38K |
| July 17, 2026 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 11.09K |
| July 17, 2026 | $22.21 | $22.21 | $22.20 | $22.20 | $22.20 | 12.07K |
| July 17, 2026 | $22.21 | $22.21 | $22.20 | $22.21 | $22.21 | 5.98K |
| July 17, 2026 | $22.20 | $22.21 | $22.20 | $22.20 | $22.20 | 9.69K |
| July 17, 2026 | $22.24 | $22.24 | $22.21 | $22.21 | $22.21 | 10.65K |
| July 17, 2026 | $22.22 | $22.24 | $22.22 | $22.24 | $22.24 | 6.32K |
| July 17, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 7.19K |
| July 17, 2026 | $22.23 | $22.23 | $22.22 | $22.22 | $22.22 | 13.32K |
| July 17, 2026 | $22.21 | $22.24 | $22.20 | $22.24 | $22.24 | 38.96K |
| July 17, 2026 | $22.22 | $22.22 | $22.20 | $22.21 | $22.21 | 19.13K |
| July 17, 2026 | $22.21 | $22.22 | $22.21 | $22.21 | $22.21 | 12.43K |
| July 17, 2026 | $22.21 | $22.21 | $22.20 | $22.21 | $22.21 | 17.49K |
| July 17, 2026 | $22.21 | $22.23 | $22.18 | $22.18 | $22.18 | 20.73K |
| July 17, 2026 | $22.20 | $22.21 | $22.20 | $22.21 | $22.21 | 6.34K |
| July 17, 2026 | $22.25 | $22.25 | $22.20 | $22.20 | $22.20 | 13.88K |
| July 17, 2026 | $22.25 | $22.26 | $22.24 | $22.25 | $22.25 | 9.51K |
| July 17, 2026 | $22.28 | $22.28 | $22.26 | $22.26 | $22.26 | 6.45K |
| July 17, 2026 | $22.29 | $22.29 | $22.25 | $22.28 | $22.28 | 32.37K |