Daily Nasdaq prices are sourced from yfinance. Yellow highlighting
marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time:
pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it.
The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
Mon, 27 Jul 2026
No data yet
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
39.8000
39.8700
38.7000
39.4100
727,100
Thu, 23 Jul 2026
38.3900
39.6000
38.0000
39.3700
784,100
Wed, 22 Jul 2026
17 · DEFA14A
After-hours · 16:13 ET
DEFA14A ↗
Wed, 22 Jul 2026
16 · DEF 14A
After-hours · 16:10 ET
DEF 14A ↗
Wed, 22 Jul 2026
39.1300
39.4300
38.7700
39.0500
767,400
Tue, 21 Jul 2026
39.7600
40.2480
39.3300
39.5300
1,248,100
Mon, 20 Jul 2026
40.3000
41.2100
39.7700
39.9200
733,400
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
38.1700
40.4700
38.0100
40.2600
882,200
Thu, 16 Jul 2026
39.5000
39.8700
38.4750
38.9600
967,100
Wed, 15 Jul 2026
38.4800
39.9100
37.9100
39.8800
754,700
Tue, 14 Jul 2026
38.8200
39.0030
38.1510
38.7700
762,000
Mon, 13 Jul 2026
39.2400
39.3350
37.5300
38.7000
806,400
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
41.1000
41.1000
39.4000
39.7100
1,095,100
Thu, 09 Jul 2026
40.3600
41.2300
40.3600
41.0900
998,600
Wed, 08 Jul 2026
39.5400
40.3800
38.8800
40.3100
1,174,100
Tue, 07 Jul 2026
38.8900
40.7700
38.4900
40.0900
2,217,000
Mon, 06 Jul 2026
38.4500
39.2300
38.2600
38.6000
1,066,400
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
38.4800
38.8500
37.7500
38.7900
1,048,600
Wed, 01 Jul 2026
38.5500
38.8700
37.7400
38.1400
829,400
Tue, 30 Jun 2026
38.6100
39.1250
38.0900
38.5300
1,411,500
Mon, 29 Jun 2026
38.2900
38.8200
37.8950
38.5100
1,329,700
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
38.0100
39.2800
37.5100
38.8500
3,718,000
Thu, 25 Jun 2026
38.2750
39.2800
37.9800
38.2400
2,667,600
Wed, 24 Jun 2026
37.7200
38.6400
37.5750
38.2200
1,535,800
Tue, 23 Jun 2026
37.3600
38.8950
37.3600
37.6200
921,900
Mon, 22 Jun 2026
36.4300
38.7380
35.9450
38.1000
2,808,200
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
35.1500
35.7880
34.4000
35.3400
3,888,400
Wed, 17 Jun 2026
33.7700
35.4300
33.6900
34.7100
1,770,200
Tue, 16 Jun 2026
33.2100
33.6500
32.8600
33.6100
1,165,800
Mon, 15 Jun 2026
34.0200
34.2100
33.1300
33.4400
1,220,300
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
32.9100
33.9600
32.6200
33.6200
1,136,700
Thu, 11 Jun 2026
31.2800
33.1200
30.9700
32.8800
1,203,700
Wed, 10 Jun 2026
31.3700
32.4000
30.9900
31.1800
1,493,600
Tue, 09 Jun 2026
31.4200
31.6600
30.2400
31.6100
1,699,800
Mon, 08 Jun 2026
31.6700
31.6900
30.5900
30.8000
1,015,700
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
32.4800
32.8800
30.7800
31.1100
872,000
Thu, 04 Jun 2026
31.3050
32.8850
31.0500
32.6700
1,343,000
Wed, 03 Jun 2026
30.8200
31.3200
30.3300
31.1500
1,895,400
Tue, 02 Jun 2026
32.6800
32.7000
30.4400
30.9200
1,926,800
Mon, 01 Jun 2026
33.0000
33.3200
32.3300
32.8600
1,593,000
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
33.4500
33.7400
32.6200
33.3000
1,808,100
Thu, 28 May 2026
33.0000
33.8600
32.0500
33.5000
2,010,900
Wed, 27 May 2026
33.9400
34.6300
33.1400
33.4100
1,754,800
Tue, 26 May 2026
34.9500
35.4600
33.5400
33.8300
1,882,400
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
34.1700
34.9500
33.5900
34.1500
1,685,400
Thu, 21 May 2026
35.6200
35.7600
32.7800
34.1300
4,607,900
Wed, 20 May 2026
30.4400
36.2850
30.1000
35.5600
19,566,600
Wed, 20 May 2026
15 · 10-K
Pre-market · 07:28 ET
10-K ↗
Wed, 20 May 2026
14 · 8-K
Pre-market · 07:14 ET
8-K ↗
Tue, 19 May 2026
26.3900
26.4250
25.7500
26.2900
1,444,500
Mon, 18 May 2026
27.5200
27.6200
26.0600
26.5300
1,275,300
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
28.5900
28.5900
27.3300
27.4900
1,252,100
Thu, 14 May 2026
29.3500
29.5350
28.3200
28.9600
1,218,900
Wed, 13 May 2026
28.5000
29.3500
28.2900
29.2500
1,223,000
Tue, 12 May 2026
29.2200
29.3000
27.9250
28.6500
1,165,700
Mon, 11 May 2026
28.9400
30.1600
28.6350
29.0600
1,150,800
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
27.3200
29.8480
27.1600
28.9400
2,400,300
Thu, 07 May 2026
28.7300
28.8000
26.7600
27.2200
1,238,800
Wed, 06 May 2026
28.0200
28.8400
27.8000
28.6700
1,252,200
Tue, 05 May 2026
28.2700
28.5900
27.1400
27.8400
1,047,800
Mon, 04 May 2026
26.9100
27.8850
26.9100
27.8500
1,004,800
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
27.2300
27.5900
26.5200
27.1200
929,800
Thu, 30 Apr 2026
27.0100
27.6400
26.8750
27.1450
2,059,300
Wed, 29 Apr 2026
26.5300
27.6100
26.1300
26.9500
1,767,100
Tue, 28 Apr 2026
28.6200
29.1550
26.0000
26.9900
2,356,000
Mon, 27 Apr 2026
28.5600
29.2600
28.4700
28.6200
934,900
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
28.9600
29.1800
28.2900
28.5800
1,359,500
Thu, 23 Apr 2026
29.4900
30.0900
28.5300
28.9100
1,333,100
Wed, 22 Apr 2026
28.5500
29.5500
28.3000
29.4900
1,855,200
Tue, 21 Apr 2026
28.4600
28.6900
27.8200
28.2800
1,154,700
Mon, 20 Apr 2026
29.2000
29.3600
28.4400
28.5300
1,501,500
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
27.8000
29.4800
27.5000
29.3000
3,421,800
Thu, 16 Apr 2026
27.3700
27.8700
26.7500
27.3500
2,143,300
Wed, 15 Apr 2026
26.8850
27.6300
26.4900
27.4300
1,579,800
Tue, 14 Apr 2026
25.1500
26.9600
25.0400
26.5500
2,314,400
Mon, 13 Apr 2026
24.4300
25.5450
24.3600
25.1200
804,100
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
25.7300
25.7300
24.4800
24.5000
1,212,300
Thu, 09 Apr 2026
24.6000
25.8100
24.4800
25.6500
1,847,700
Wed, 08 Apr 2026
25.3900
25.6200
24.5350
24.7300
1,326,600
Tue, 07 Apr 2026
24.7800
24.8000
23.9300
24.6100
1,352,500
Mon, 06 Apr 2026
24.3300
24.9650
24.1400
24.8900
1,151,900
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
23.7600
25.3700
23.2400
24.5000
2,025,000
Wed, 01 Apr 2026
25.1300
25.8650
25.0000
25.1000
700,600
Tue, 31 Mar 2026
24.1300
25.1050
23.9200
24.8400
1,819,500
Mon, 30 Mar 2026
23.9200
24.5300
23.3800
23.5500
1,157,500
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
25.2600
25.5600
23.9500
23.9800
1,133,100
Thu, 26 Mar 2026
24.3500
25.8400
24.3000
25.3600
1,035,300
Wed, 25 Mar 2026
24.2800
25.1700
24.2600
24.7600
1,008,400
Tue, 24 Mar 2026
23.9000
24.4000
23.2800
23.8400
1,381,200
Mon, 23 Mar 2026
23.2200
24.6650
23.0600
24.3800
1,684,900
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
23.5700
24.0400
22.7900
22.9800
3,885,100
Thu, 19 Mar 2026
23.3500
23.8500
23.0000
23.6500
1,002,600
Wed, 18 Mar 2026
24.9700
25.4150
23.5200
23.6000
1,424,200
Tue, 17 Mar 2026
24.8400
25.2850
24.7000
25.1000
1,109,900
Mon, 16 Mar 2026
24.6500
25.3400
24.5000
25.0000
1,441,700
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
25.3100
25.7700
24.2200
24.4100
1,106,600
Thu, 12 Mar 2026
25.1900
25.1900
24.6000
24.9900
1,050,700
Wed, 11 Mar 2026
25.6300
25.9600
25.3500
25.5600
628,400
Tue, 10 Mar 2026
26.3600
26.7400
25.2500
25.7200
1,186,200
Mon, 09 Mar 2026
26.4300
26.8400
25.0400
26.4100
1,234,900
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
26.0600
26.6700
25.5800
26.6600
938,800
Thu, 05 Mar 2026
27.0650
27.1950
26.2100
26.7200
1,124,100
Wed, 04 Mar 2026
26.9800
27.5300
26.6000
27.0800
1,245,700
Tue, 03 Mar 2026
26.8500
27.3500
26.3000
26.7100
830,500
Mon, 02 Mar 2026
27.1150
28.2700
27.1150
27.7500
1,067,300
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
27.1400
27.7650
26.6200
27.7300
988,300
Thu, 26 Feb 2026
27.2200
27.8350
26.6100
27.4100
1,128,300
Wed, 25 Feb 2026
28.1800
29.2500
26.5950
27.2300
1,883,900
Tue, 24 Feb 2026
27.3900
27.8400
26.9350
27.3900
844,900
Mon, 23 Feb 2026
26.7200
27.6600
26.6600
27.2000
965,200
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
26.1700
26.7750
25.7600
26.6000
719,700
Thu, 19 Feb 2026
26.5500
26.6700
26.0900
26.3600
632,700
Wed, 18 Feb 2026
26.2200
27.0800
26.1400
26.6500
999,600
Tue, 17 Feb 2026
25.9100
26.6300
25.7200
26.2800
1,178,000
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
25.5000
26.1600
25.5000
25.7500
1,156,300
Thu, 12 Feb 2026
26.0100
26.4100
25.0900
25.6400
1,165,600
Wed, 11 Feb 2026
26.7800
26.9500
25.6200
25.9400
1,394,700
Tue, 10 Feb 2026
27.5000
27.5800
26.4600
26.6800
1,749,100
Mon, 09 Feb 2026
27.6900
27.9230
26.2500
27.4900
1,945,500
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
26.8800
27.3450
24.8500
27.0500
3,313,300
Fri, 06 Feb 2026
13 · 10-Q
Pre-market · 07:24 ET
10-Q ↗
Fri, 06 Feb 2026
12 · 8-K
Pre-market · 07:16 ET
8-K ↗
Thu, 05 Feb 2026
24.8400
25.9300
23.9000
24.0600
2,087,500
Wed, 04 Feb 2026
25.7900
25.9550
24.3800
25.1500
1,911,000
Tue, 03 Feb 2026
26.0700
26.8150
25.5100
25.8000
981,000
Mon, 02 Feb 2026
25.9000
26.4250
25.7900
26.0800
1,182,900
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
26.2000
26.4200
25.4200
26.0000
1,825,400
Thu, 29 Jan 2026
25.9200
26.5200
25.7600
26.4500
846,300
Wed, 28 Jan 2026
26.8000
26.8600
25.9700
26.0600
606,400
Tue, 27 Jan 2026
26.6200
27.1100
26.3200
26.8300
808,500
Mon, 26 Jan 2026
25.8200
27.4400
25.5500
26.6000
1,591,200
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
26.0600
26.6000
25.3000
26.0100
1,131,800
Thu, 22 Jan 2026
25.9900
26.5550
25.8500
26.1800
1,646,800
Wed, 21 Jan 2026
26.0300
26.6900
25.9750
26.0200
1,375,800
Tue, 20 Jan 2026
25.7200
26.4700
25.4290
26.1400
1,328,000
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
25.6200
26.6000
25.6120
26.2700
1,678,300
Thu, 15 Jan 2026
27.3300
27.3400
25.5750
26.0000
1,859,700
Wed, 14 Jan 2026
26.0800
27.3700
25.7000
27.3500
1,805,100
Tue, 13 Jan 2026
25.7600
26.4100
25.1800
26.1800
1,570,900
Mon, 12 Jan 2026
26.0400
26.2200
25.3700
25.8100
1,155,500
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
26.6700
27.8000
26.0000
26.0300
1,592,000
Thu, 08 Jan 2026
26.3200
26.6200
25.7800
26.3100
1,381,400
Wed, 07 Jan 2026
26.0500
27.3750
25.9000
26.7300
1,745,300
Tue, 06 Jan 2026
25.8300
26.3850
24.9800
25.9000
2,853,300
Mon, 05 Jan 2026
25.7800
25.9000
24.7000
24.9700
1,930,100
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
25.5800
26.6200
25.4800
25.9100
1,734,000
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
25.3200
25.7100
25.0500
25.4200
1,043,100
Tue, 30 Dec 2025
25.4500
25.6050
24.9500
25.3500
1,178,300
Mon, 29 Dec 2025
26.0400
26.3000
25.4100
25.6100
1,524,300
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
26.7300
26.7500
25.8200
26.1600
1,077,900
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
26.9000
27.1600
26.5700
26.8800
508,000
Tue, 23 Dec 2025
27.4100
27.4900
26.3450
26.7600
1,386,500
Mon, 22 Dec 2025
26.6200
27.6400
26.6200
27.5400
989,100
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
26.4400
27.3430
26.3650
26.6800
3,410,600
Thu, 18 Dec 2025
27.0100
27.5350
25.8350
26.1800
1,851,400
Wed, 17 Dec 2025
26.7000
27.6900
26.5000
26.9800
2,670,800
Tue, 16 Dec 2025
26.0800
26.9100
25.6900
26.6100
2,708,200
Mon, 15 Dec 2025
26.7300
27.2900
25.5650
26.0000
3,583,100
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
11 · 8-K
After-hours · 16:15 ET
8-K ↗
Fri, 12 Dec 2025
24.9000
26.5000
24.4650
26.4200
3,722,800
Fri, 12 Dec 2025
10 · 424B5
Pre-market · 06:01 ET
424B5 ↗
Thu, 11 Dec 2025
23.4600
27.0600
22.7800
24.8100
6,656,900
Thu, 11 Dec 2025
9 · 8-K
Pre-market · 06:39 ET
8-K ↗
Wed, 10 Dec 2025
22.6600
23.6500
22.3300
23.5600
1,064,800
Tue, 09 Dec 2025
23.3300
23.5100
22.7000
22.7600
1,052,600
Mon, 08 Dec 2025
23.2300
23.4900
22.9600
23.1700
1,241,200
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
22.8900
23.1200
22.5800
22.8400
829,600
Thu, 04 Dec 2025
22.5500
23.3050
22.2900
22.9100
1,318,900
Wed, 03 Dec 2025
22.2200
23.0600
22.1000
22.7100
1,043,200
Tue, 02 Dec 2025
22.9000
23.0550
21.9300
22.0200
1,490,700
Mon, 01 Dec 2025
24.1100
24.1400
22.7300
22.7500
1,314,900
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
24.0000
24.4200
23.8000
24.1500
523,900
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
24.0000
24.0100
23.3900
23.7000
908,600
Tue, 25 Nov 2025
23.3200
24.0700
23.0000
23.9500
1,578,100
Mon, 24 Nov 2025
22.5300
23.4500
22.4300
23.3200
1,452,500
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
22.2000
22.8470
21.8600
22.5900
1,885,700
Fri, 21 Nov 2025
8 · 8-K
Pre-market · 08:00 ET
8-K ↗
Thu, 20 Nov 2025
23.6200
24.0600
22.7450
22.7900
1,112,500
Wed, 19 Nov 2025
23.6900
23.9000
22.9900
23.1600
909,000
Tue, 18 Nov 2025
24.3000
24.3000
23.3900
23.6900
1,090,200
Mon, 17 Nov 2025
23.8400
24.7300
23.5000
24.3000
1,321,100
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
22.4000
24.8300
22.3700
23.7400
1,559,200
Thu, 13 Nov 2025
23.2400
23.9800
22.4150
22.8200
1,214,500
Wed, 12 Nov 2025
22.8900
24.1000
22.6000
23.4400
1,580,500
Tue, 11 Nov 2025
23.3700
23.6300
22.6700
22.8900
1,510,000
Mon, 10 Nov 2025
22.7600
23.8000
21.4300
23.3700
1,728,600
Mon, 10 Nov 2025
7 · 10-Q
Pre-market · 07:30 ET
10-Q ↗
Mon, 10 Nov 2025
6 · 8-K
Pre-market · 07:15 ET
8-K ↗
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
23.4800
23.6600
22.5500
23.3500
1,580,600
Thu, 06 Nov 2025
23.5600
24.2700
23.4000
23.6700
1,566,700
Wed, 05 Nov 2025
23.9200
24.2950
23.3600
23.6000
1,524,600
Tue, 04 Nov 2025
23.4700
24.5400
23.3100
24.1900
2,018,000
Mon, 03 Nov 2025
24.4000
25.1700
23.7100
23.7800
2,108,700
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
24.8800
25.3300
24.4900
24.6800
2,721,400
Thu, 30 Oct 2025
22.0000
26.1700
21.8300
24.8200
5,722,800
Wed, 29 Oct 2025
22.0000
22.1400
21.3400
21.6500
1,443,300
Tue, 28 Oct 2025
21.2600
22.0000
21.0500
21.9800
2,010,800
Mon, 27 Oct 2025
19.2100
21.8200
19.2100
21.4300
2,465,000
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
18.8300
19.0100
18.7400
18.9400
964,200
Thu, 23 Oct 2025
18.9600
19.1000
18.5100
18.7400
1,302,100
Wed, 22 Oct 2025
18.9900
19.4200
18.7500
18.9000
2,053,900
Tue, 21 Oct 2025
19.3000
19.5980
18.9200
19.2300
2,164,600
Mon, 20 Oct 2025
17.7400
19.3600
17.6800
19.2200
2,714,100
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
17.3400
17.5900
17.0250
17.5100
1,557,100
Thu, 16 Oct 2025
18.0700
18.3800
17.1100
17.4100
1,964,600
Wed, 15 Oct 2025
17.5800
18.0650
17.4100
17.9300
1,674,500
Tue, 14 Oct 2025
16.9000
17.8800
16.7700
17.4900
1,878,200
Mon, 13 Oct 2025
17.0400
17.6800
16.8150
17.3500
1,016,800
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
17.6200
17.6200
16.5950
17.0300
2,063,800
Thu, 09 Oct 2025
16.1500
17.8400
16.0800
17.4800
2,430,000
Wed, 08 Oct 2025
16.2000
16.7000
16.0400
16.0750
1,375,000
Tue, 07 Oct 2025
16.6100
16.6950
15.9500
16.1100
1,102,100
Mon, 06 Oct 2025
16.9900
17.1500
16.1200
16.5500
1,129,700
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
16.8900
17.0900
16.6900
16.9000
1,428,900
Thu, 02 Oct 2025
16.5000
16.8500
16.4400
16.7300
1,292,500
Wed, 01 Oct 2025
16.1200
16.8000
16.1200
16.3400
1,047,000
Tue, 30 Sep 2025
15.8800
16.1700
15.8100
16.1200
1,705,500
Mon, 29 Sep 2025
16.2700
16.4400
15.9700
16.0600
1,342,300
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
15.6900
16.5150
15.5560
16.2300
2,199,400
Thu, 25 Sep 2025
15.3700
16.1000
15.2200
15.6700
2,080,900
Wed, 24 Sep 2025
15.0600
15.9500
15.0000
15.4600
2,012,900
Tue, 23 Sep 2025
15.7100
15.7800
14.8600
14.9000
2,364,400
Mon, 22 Sep 2025
14.7700
15.9500
14.5800
15.5900
1,643,000
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
15.4700
15.4700
14.7500
14.7800
2,481,500
Thu, 18 Sep 2025
15.3500
15.5500
15.0700
15.4000
1,316,400
Wed, 17 Sep 2025
15.3600
15.8200
15.0850
15.1100
1,358,900
Tue, 16 Sep 2025
15.5100
15.6300
15.1400
15.2900
2,056,200
Mon, 15 Sep 2025
16.2100
16.2500
15.3600
15.5300
2,151,400
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
16.7000
16.9000
16.1400
16.1600
2,864,700
Thu, 11 Sep 2025
16.2000
17.1950
16.0750
16.8000
1,736,200
Wed, 10 Sep 2025
16.4600
16.8300
16.1800
16.2000
2,006,800
Tue, 09 Sep 2025
16.4600
16.5900
16.2900
16.4000
1,366,200
Mon, 08 Sep 2025
17.2000
17.2500
16.2000
16.3700
1,412,200
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
16.1700
17.3500
16.1000
17.1400
2,073,700
Thu, 04 Sep 2025
16.5800
16.7430
16.0700
16.1200
1,884,900
Wed, 03 Sep 2025
5 · 8-K
After market open · 13:09 ET
8-K ↗
Wed, 03 Sep 2025
15.0300
17.0600
14.9650
16.7000
4,327,700
Tue, 02 Sep 2025
14.8300
15.2800
14.7800
15.0700
1,344,900
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
14.8200
14.9300
14.4700
14.6900
805,600
Thu, 28 Aug 2025
4 · 8-K
After-hours · 16:13 ET
8-K ↗
Thu, 28 Aug 2025
15.2600
15.3900
14.7950
14.8200
662,700
Wed, 27 Aug 2025
15.0200
15.1900
14.8350
15.1800
1,639,700
Tue, 26 Aug 2025
14.8600
15.1700
14.7950
15.0800
1,029,900
Mon, 25 Aug 2025
15.2600
15.3550
14.8100
14.8900
955,900
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
14.9600
15.3850
14.7900
15.2400
1,398,600
Thu, 21 Aug 2025
14.6500
14.8900
14.5500
14.8400
1,096,800
Wed, 20 Aug 2025
14.8000
14.9900
14.5000
14.8200
1,558,600
Tue, 19 Aug 2025
15.1900
15.2400
14.7900
14.8200
1,141,300
Mon, 18 Aug 2025
15.2800
15.5200
15.1700
15.2600
1,064,600
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
15.3100
15.3100
14.9800
15.2200
1,781,400
Thu, 14 Aug 2025
15.6100
15.7550
15.1350
15.2000
1,051,800
Wed, 13 Aug 2025
15.3500
16.1800
15.1400
15.8900
1,055,400
Tue, 12 Aug 2025
14.8500
15.4200
14.8500
15.2100
1,370,000
Mon, 11 Aug 2025
15.5000
15.6000
14.3200
14.7600
1,687,800
Mon, 11 Aug 2025
3 · 10-Q
Pre-market · 07:29 ET
10-Q ↗
Mon, 11 Aug 2025
2 · 8-K
Pre-market · 07:14 ET
8-K ↗
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
15.6600
16.0850
15.1600
15.4600
646,800
Thu, 07 Aug 2025
16.1500
16.4300
15.5400
15.7300
688,900
Wed, 06 Aug 2025
16.2800
16.4840
15.5800
15.9600
840,800
Tue, 05 Aug 2025
16.1100
16.5550
15.6400
16.5100
1,212,400
Mon, 04 Aug 2025
15.7800
16.1100
15.4900
16.0900
716,000
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
15.8100
16.0300
15.3700
15.7100
1,535,000
Thu, 31 Jul 2025
16.4400
16.6650
15.8400
16.0800
1,126,200
Wed, 30 Jul 2025
16.9300
17.1200
16.3300
16.6200
1,087,700
Tue, 29 Jul 2025
1 · 8-K
After-hours · 16:57 ET
8-K ↗
Tue, 29 Jul 2025
16.7200
16.8200
16.4600
16.6500
1,270,200
Mon, 28 Jul 2025
17.1400
17.4900
16.6200
16.7600
1,574,000
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend