Weibo Corporation
WB · NASDAQ
Market closed$7.75$-0.100000 (-1.27%)After hours $7.73 · -0.28%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 25.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 135.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 176.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 199.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 407.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 43.60K |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.74 | $7.74 | 29.99K |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.75 | $7.75 | 28.43K |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 12.16K |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 9.73K |
| July 17, 2026 | $7.76 | $7.77 | $7.76 | $7.77 | $7.77 | 8.30K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 4.42K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 2.75K |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.76 | $7.76 | 3.51K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 182.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 2.34K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 442.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 3.41K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 2.17K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | — |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1.03K |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.76 | $7.76 | 2.86K |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.76 | $7.76 | 501.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 912.00 |
| July 17, 2026 | $7.75 | $7.76 | $7.75 | $7.76 | $7.76 | 8.17K |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 204.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.75 | $7.75 | 14.76K |
| July 17, 2026 | $7.75 | $7.76 | $7.75 | $7.76 | $7.76 | 778.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.76 | $7.76 | 1.54K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 17.07K |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.75 | $7.75 | 805.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 820.84 |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.76 | $7.76 | 2.77K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1.36K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1.02K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 558.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1.00K |
| July 17, 2026 | $7.75 | $7.76 | $7.75 | $7.76 | $7.76 | 4.48K |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.75 | $7.75 | 848.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 2.02K |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1.03K |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.75 | $7.75 | 2.17K |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 580.84 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1.01K |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 249.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 569.84 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 494.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1.13K |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.75 | $7.75 | 1.04K |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.74 | $7.74 | 5.86K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 540.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 138.84 |
| July 17, 2026 | $7.73 | $7.74 | $7.73 | $7.74 | $7.74 | 387.11 |
| July 17, 2026 | $7.74 | $7.74 | $7.73 | $7.74 | $7.74 | 439.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 224.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 596.48 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 197.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 23.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 256.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | — |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 43.41 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 303.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 72.59 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 83.41 |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.74 | $7.74 | 5.66K |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 164.72 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1.31K |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 263.72 |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.74 | $7.74 | 327.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1.29K |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.75 | $7.75 | 682.72 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 328.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 823.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.75 | $7.75 | 168.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.75 | $7.75 | 132.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 236.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.74 | $7.74 | 572.28 |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.75 | $7.75 | 374.72 |
| July 17, 2026 | $7.74 | $7.75 | $7.74 | $7.75 | $7.75 | 4.91K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 8.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 171.67 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 235.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 54.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 375.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.73 | $7.73 | $7.73 | 1.40K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1.83K |
| July 17, 2026 | $7.73 | $7.74 | $7.73 | $7.73 | $7.73 | 35.67 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 173.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 366.08 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 102.92 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 207.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 483.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 374.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 354.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.74 | $7.74 | 5.82K |
| July 17, 2026 | $7.74 | $7.75 | $7.74 | $7.75 | $7.75 | 4.14K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 953.43 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 934.57 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 330.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 134.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 4.58K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 289.86 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 211.14 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 409.86 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | — |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 603.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 273.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 594.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 200.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 2.72K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 200.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 79.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1.88K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 571.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 255.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 6.00K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1.47K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 7.39K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 285.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 4.95 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 138.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 53.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 974.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 874.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 41.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 443.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 88.05 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 43.95 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 4.18K |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 21.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 230.05 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 159.95 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 76.05 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 255.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.75 | $7.75 | 1.16K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 537.00 |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 175.00 |
| July 17, 2026 | $7.76 | $7.77 | $7.76 | $7.77 | $7.77 | 264.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 3.43K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 100.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 2.38K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 155.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 807.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 543.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 524.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 69.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1.10K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 394.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 256.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 128.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 100.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 358.95 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1.53K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1.00K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 337.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 3.38K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 231.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 499.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 294.33 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 100.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 850.80 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 250.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 5.25K |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.76 | $7.76 | 54.00 |
| July 17, 2026 | $7.75 | $7.76 | $7.75 | $7.76 | $7.76 | 75.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.76 | $7.76 | 170.20 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 810.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 603.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 4.26K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 162.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 312.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.75 | $7.75 | 10.74K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1.03K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 4.57K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 8.49K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 3.33K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 256.00 |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 84.18 |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 79.00 |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 485.00 |
| July 17, 2026 | $7.76 | $7.77 | $7.76 | $7.76 | $7.76 | 52.00 |
| July 17, 2026 | $7.77 | $7.77 | $7.76 | $7.77 | $7.77 | 68.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 410.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 428.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 4.10K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 9.82 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1.18K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 4.89K |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | — |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 256.00 |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | — |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 264.00 |
| July 17, 2026 | $7.76 | $7.77 | $7.76 | $7.76 | $7.76 | 380.42 |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 152.40 |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 272.00 |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 49.00 |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 620.00 |
| July 17, 2026 | $7.76 | $7.77 | $7.76 | $7.77 | $7.77 | 2.44K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | — |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 6.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 100.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 181.32 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 39.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 19.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | — |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1.82K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | — |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 348.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1.83K |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 868.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 331.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 114.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 649.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 268.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 356.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 180.81 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | — |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 130.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 570.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.75 | $7.75 | 20.19 |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.76 | $7.76 | 66.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 86.81 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 510.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.75 | $7.75 | 406.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 5.86K |
| July 17, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 349.00 |
| July 17, 2026 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 5.37K |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.76 | $7.76 | 1.65K |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 5.56K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 55.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 55.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1.33K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 45.00 |
| July 17, 2026 | $7.74 | $7.75 | $7.74 | $7.75 | $7.75 | 19.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 3.69K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 717.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 222.94 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 19.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 776.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 541.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | — |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 807.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | — |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 200.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1.44K |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.74 | $7.74 | 1.36K |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 515.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 251.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1.56K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 142.56 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 745.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 213.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 100.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 490.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.73 | $7.74 | $7.74 | 156.00 |
| July 17, 2026 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 6.36K |
| July 17, 2026 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 1.46K |
| July 17, 2026 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 49.00 |
| July 17, 2026 | $7.73 | $7.74 | $7.73 | $7.73 | $7.73 | 7.77K |
| July 17, 2026 | $7.74 | $7.74 | $7.73 | $7.73 | $7.73 | 3.75K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 2.63K |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 506.07 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 795.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1.73K |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 7.64K |
| July 17, 2026 | $7.76 | $7.76 | $7.75 | $7.76 | $7.76 | 291.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1.12K |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 124.93 |
| July 17, 2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 139.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 502.00 |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.75 | $7.75 | 15.19 |
| July 17, 2026 | $7.75 | $7.75 | $7.74 | $7.75 | $7.75 | 116.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 394.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 7.03K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1.05K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 4.49K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1.12K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 581.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1.33K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 100.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 142.04 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 298.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.73 | $7.73 | $7.73 | 329.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 886.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 324.00 |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 3.53K |
| July 17, 2026 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 4.66K |
| July 17, 2026 | $7.73 | $7.73 | $7.72 | $7.73 | $7.73 | 47.91 |
| July 17, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 1.57K |
| July 17, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 154.00 |
| July 17, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 2.65K |
| July 17, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 561.00 |
| July 17, 2026 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 5.27K |
| July 17, 2026 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 262.00 |
| July 17, 2026 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 1.98K |
| July 17, 2026 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 399.00 |
| July 17, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 4.46K |
| July 17, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 220.00 |
| July 17, 2026 | $7.72 | $7.72 | $7.71 | $7.72 | $7.72 | 156.00 |
| July 17, 2026 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 1.18K |