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
14.2900
14.4700
13.8700
13.8900
1,992,800
Thu, 23 Jul 2026
13.6600
14.6500
13.6600
14.2400
1,901,100
Wed, 22 Jul 2026
14.3300
14.3500
13.7000
14.0100
1,708,700
Wed, 22 Jul 2026
20 · 8-K/A
Pre-market · 07:00 ET
8-K/A ↗
Tue, 21 Jul 2026
14.2000
14.6500
13.8700
14.4500
1,577,900
Mon, 20 Jul 2026
19 · 8-K
After-hours · 17:27 ET
8-K ↗
Mon, 20 Jul 2026
14.5900
14.6600
14.1200
14.2400
2,092,700
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
14.6500
15.0400
14.3500
14.6100
10,766,500
Thu, 16 Jul 2026
14.5200
14.9900
14.4500
14.8400
4,270,000
Wed, 15 Jul 2026
14.6400
14.6700
14.1600
14.5000
3,068,700
Tue, 14 Jul 2026
14.1300
14.4500
13.8000
14.2300
1,503,300
Mon, 13 Jul 2026
13.9800
14.2400
13.8500
14.1100
1,543,200
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
14.7000
14.7000
13.9600
14.1100
1,377,900
Thu, 09 Jul 2026
14.2500
14.9400
14.1700
14.7300
1,517,300
Wed, 08 Jul 2026
14.2400
14.5900
13.8200
14.2400
2,815,700
Tue, 07 Jul 2026
15.0900
15.2800
14.2800
14.5000
2,874,700
Mon, 06 Jul 2026
15.3300
15.5700
15.0000
15.1600
3,165,200
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
15.0000
15.5600
15.0000
15.1600
2,177,900
Wed, 01 Jul 2026
14.5500
15.2000
14.5400
14.9700
3,228,300
Tue, 30 Jun 2026
14.2300
14.7900
14.0200
14.5900
3,529,100
Mon, 29 Jun 2026
13.9800
14.4800
13.9800
14.2500
2,483,700
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
13.6900
14.2300
13.6000
14.1700
7,125,200
Thu, 25 Jun 2026
12.9000
13.8800
12.9000
13.7300
4,309,900
Thu, 25 Jun 2026
18 · 8-K
Pre-market · 07:10 ET
8-K ↗
Wed, 24 Jun 2026
11.6500
12.9900
11.6300
12.9000
6,051,100
Tue, 23 Jun 2026
11.1400
11.6800
11.1300
11.4700
3,521,900
Mon, 22 Jun 2026
17 · 8-K
After-hours · 17:17 ET
8-K ↗
Mon, 22 Jun 2026
11.1100
11.3400
10.9600
11.2000
3,108,100
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
10.5800
11.2100
10.5800
11.1300
6,707,600
Wed, 17 Jun 2026
10.9500
11.0100
10.2600
10.3800
13,956,700
Wed, 17 Jun 2026
16 · 8-K
Pre-market · 06:05 ET
8-K ↗
Tue, 16 Jun 2026
10.2900
11.0400
10.0500
10.4900
4,968,200
Mon, 15 Jun 2026
15 · 8-K
After-hours · 17:24 ET
8-K ↗
Mon, 15 Jun 2026
11.2900
11.3700
10.8700
11.0900
834,100
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
11.4900
11.5700
10.9900
11.1500
1,481,000
Thu, 11 Jun 2026
11.3700
11.4900
11.0900
11.4700
2,312,900
Wed, 10 Jun 2026
11.3800
11.8200
11.2700
11.2800
2,220,500
Tue, 09 Jun 2026
11.0700
11.5100
11.0000
11.4400
1,979,100
Mon, 08 Jun 2026
11.0000
11.3000
10.9300
10.9500
1,175,600
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
11.2400
11.4400
10.7000
10.9000
1,047,100
Thu, 04 Jun 2026
10.2600
11.5800
10.2100
11.3100
2,498,800
Wed, 03 Jun 2026
10.0800
10.3700
9.9000
10.1400
1,282,000
Tue, 02 Jun 2026
10.2800
10.3200
9.9600
10.1200
1,060,500
Mon, 01 Jun 2026
10.5400
10.6000
10.0300
10.4400
1,205,300
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
10.2300
10.6500
10.1200
10.5200
1,939,900
Thu, 28 May 2026
9.4700
10.2900
9.4200
10.1900
1,628,800
Wed, 27 May 2026
9.3100
9.6000
9.2000
9.5700
861,600
Tue, 26 May 2026
9.2400
9.3600
9.0400
9.2700
850,500
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
14 · 8-K
After-hours · 16:19 ET
8-K ↗
Fri, 22 May 2026
9.1100
9.3600
9.0700
9.2300
778,800
Thu, 21 May 2026
8.7200
9.1300
8.5900
9.1100
1,565,900
Wed, 20 May 2026
8.4000
8.9000
8.3400
8.9000
1,316,000
Tue, 19 May 2026
8.3700
8.6100
8.2000
8.3900
1,206,800
Mon, 18 May 2026
8.2100
8.8000
8.2100
8.3700
1,216,400
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
8.3900
8.4300
8.2200
8.2400
1,112,200
Thu, 14 May 2026
8.2900
8.4900
8.2000
8.3600
1,019,500
Wed, 13 May 2026
8.6600
8.6600
8.1800
8.2600
1,467,200
Tue, 12 May 2026
8.6400
8.8900
8.5100
8.7500
1,721,100
Mon, 11 May 2026
8.9400
8.9900
8.5700
8.6600
1,793,400
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
9.0300
9.0300
8.6800
8.9600
1,747,800
Thu, 07 May 2026
8.9900
9.1600
8.8800
9.0700
1,403,000
Wed, 06 May 2026
8.9000
8.9700
8.4700
8.8900
1,694,900
Tue, 05 May 2026
9.0100
9.0900
8.7400
8.8600
1,516,400
Mon, 04 May 2026
9.3700
9.7000
8.9900
9.0000
1,860,700
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
9.3800
9.5800
9.0500
9.4400
2,262,900
Thu, 30 Apr 2026
9.0600
9.3600
8.8500
9.2600
3,207,500
Wed, 29 Apr 2026
10.2500
10.3300
8.1800
8.9600
10,801,500
Tue, 28 Apr 2026
13 · 10-Q
After-hours · 17:01 ET
10-Q ↗
Tue, 28 Apr 2026
12 · 8-K
After-hours · 16:59 ET
8-K ↗
Tue, 28 Apr 2026
8.6700
9.0700
8.5100
9.0200
2,893,900
Mon, 27 Apr 2026
8.2900
8.7100
8.2400
8.6100
2,671,400
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
7.8900
8.3300
7.8400
8.2900
1,253,800
Thu, 23 Apr 2026
8.1300
8.2600
7.6900
7.9100
1,987,500
Wed, 22 Apr 2026
8.0600
8.2000
7.7500
8.1800
1,937,500
Tue, 21 Apr 2026
8.2300
8.6000
7.9400
7.9600
2,023,000
Mon, 20 Apr 2026
8.2000
8.3700
7.9700
8.2300
1,935,300
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
8.4200
8.5600
8.2300
8.3500
8,821,800
Thu, 16 Apr 2026
8.6600
8.7300
8.0900
8.1600
1,719,400
Wed, 15 Apr 2026
8.3500
8.7400
8.3100
8.6800
1,361,600
Tue, 14 Apr 2026
8.0600
8.3700
7.9500
8.3500
1,787,700
Mon, 13 Apr 2026
7.6200
8.1000
7.6200
8.0000
2,217,200
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
7.9700
8.1200
7.4700
7.6900
1,865,500
Thu, 09 Apr 2026
8.1900
8.2500
7.7700
7.9400
1,126,800
Wed, 08 Apr 2026
8.5300
8.6200
8.0700
8.2200
1,511,800
Tue, 07 Apr 2026
8.0300
8.0900
7.8500
8.0600
1,643,100
Mon, 06 Apr 2026
11 · DEFA14A
After-hours · 16:26 ET
DEFA14A ↗
Mon, 06 Apr 2026
10 · DEF 14A
After-hours · 16:22 ET
DEF 14A ↗
Mon, 06 Apr 2026
7.9600
8.0900
7.9300
8.0200
1,710,700
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
7.6800
8.0100
7.2400
8.0000
1,794,500
Wed, 01 Apr 2026
7.4900
7.8900
7.4300
7.7500
1,773,800
Tue, 31 Mar 2026
7.3000
7.5700
7.1600
7.4200
1,261,200
Mon, 30 Mar 2026
7.2500
7.3100
7.0700
7.2000
1,287,700
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
7.6900
7.7200
7.1800
7.1900
1,703,600
Thu, 26 Mar 2026
7.6300
7.9200
7.6200
7.7600
1,039,400
Wed, 25 Mar 2026
7.9800
8.1000
7.6800
7.7700
1,268,000
Tue, 24 Mar 2026
8.0000
8.0600
7.7900
7.8600
1,176,400
Mon, 23 Mar 2026
8.1300
8.3400
7.9700
8.1000
1,559,800
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
8.1500
8.2400
7.8600
7.9600
3,308,900
Thu, 19 Mar 2026
7.8700
8.2300
7.8500
8.1800
1,480,000
Wed, 18 Mar 2026
8.1600
8.3000
8.0000
8.0100
1,268,300
Tue, 17 Mar 2026
8.3000
8.5200
8.2400
8.2700
1,026,400
Mon, 16 Mar 2026
8.0300
8.5000
8.0000
8.2400
1,701,100
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
8.0500
8.2300
7.8700
7.8800
1,440,400
Thu, 12 Mar 2026
8.4800
8.5100
7.8400
7.9800
1,903,000
Wed, 11 Mar 2026
8.4900
8.6500
8.4300
8.5500
1,133,100
Tue, 10 Mar 2026
8.9800
9.1200
8.5000
8.5600
1,448,300
Mon, 09 Mar 2026
8.8800
9.0000
8.6000
8.9200
1,868,600
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
9.0400
9.1600
8.7500
8.9600
1,438,100
Thu, 05 Mar 2026
9.0200
9.3800
8.9400
9.1300
2,066,900
Wed, 04 Mar 2026
9.6400
9.7000
9.0800
9.1000
1,409,500
Tue, 03 Mar 2026
9.2200
9.7800
9.0400
9.5400
3,819,400
Mon, 02 Mar 2026
9.7200
9.8200
9.2900
9.5000
1,766,600
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
9.9300
10.1000
9.7300
9.8300
1,466,500
Thu, 26 Feb 2026
9.8300
10.2300
9.8100
10.1700
1,890,400
Wed, 25 Feb 2026
9.7500
10.0200
9.6000
9.8200
1,797,300
Tue, 24 Feb 2026
10.1800
10.2300
9.5700
9.6500
1,805,300
Mon, 23 Feb 2026
9.7800
10.0300
9.6800
9.9700
1,485,200
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
10.0300
10.3000
9.8300
9.8900
1,853,700
Thu, 19 Feb 2026
10.1900
10.3800
10.0000
10.0100
1,529,400
Wed, 18 Feb 2026
11.4100
11.4500
10.1100
10.2600
3,542,400
Tue, 17 Feb 2026
9 · 10-K
After-hours · 16:17 ET
10-K ↗
Tue, 17 Feb 2026
10.5000
11.6000
9.2800
11.4400
5,439,900
Tue, 17 Feb 2026
8 · 8-K
Pre-market · 07:06 ET
8-K ↗
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
11.3200
11.6100
11.1700
11.3800
2,620,700
Thu, 12 Feb 2026
11.5000
11.6500
11.1500
11.1700
2,496,300
Wed, 11 Feb 2026
11.5800
11.5800
11.1200
11.4500
1,273,000
Tue, 10 Feb 2026
11.3500
11.7900
11.3300
11.5000
1,628,500
Mon, 09 Feb 2026
11.3800
11.4700
11.2000
11.3500
1,200,400
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
11.4300
11.5800
11.1600
11.4200
2,406,400
Thu, 05 Feb 2026
11.9700
12.0800
11.2400
11.2700
1,497,600
Wed, 04 Feb 2026
12.5700
12.6400
11.8900
11.9700
1,379,800
Tue, 03 Feb 2026
12.3900
12.6800
12.1700
12.5000
1,217,200
Mon, 02 Feb 2026
12.0600
12.3300
12.0600
12.3100
952,700
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
12.2600
12.4100
11.8100
12.0600
1,287,200
Thu, 29 Jan 2026
12.4000
12.6000
12.2900
12.4000
1,712,700
Wed, 28 Jan 2026
12.5800
12.5900
12.2100
12.3800
1,140,400
Tue, 27 Jan 2026
12.4300
12.6700
12.0400
12.4700
904,200
Mon, 26 Jan 2026
12.7500
13.0800
12.3800
12.4300
973,600
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
13.0700
13.1900
12.6500
12.8100
3,025,100
Thu, 22 Jan 2026
12.6300
13.2900
12.5800
12.9700
1,683,600
Wed, 21 Jan 2026
12.6400
12.8600
12.5400
12.6900
1,844,900
Tue, 20 Jan 2026
12.4000
12.6600
12.2800
12.6400
1,486,200
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
12.8300
13.0000
12.5500
12.7900
5,943,100
Thu, 15 Jan 2026
13.1900
13.2900
12.8000
12.8300
1,983,500
Wed, 14 Jan 2026
12.8300
13.2300
12.3100
13.2200
2,419,700
Tue, 13 Jan 2026
12.5500
13.2500
12.4900
12.9300
2,649,300
Mon, 12 Jan 2026
13.2600
13.7400
11.9300
12.4900
3,533,500
Mon, 12 Jan 2026
7 · 8-K
Pre-market · 07:10 ET
8-K ↗
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
12.8100
13.2200
12.7200
13.1600
1,302,800
Thu, 08 Jan 2026
12.5600
12.8400
12.5000
12.8300
1,197,200
Wed, 07 Jan 2026
12.8200
13.0500
12.6400
12.6700
995,700
Tue, 06 Jan 2026
12.0400
13.0500
12.0400
12.8000
2,624,900
Mon, 05 Jan 2026
11.7500
12.2500
11.7200
12.0800
1,609,900
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
11.8800
11.9300
11.4200
11.7600
2,190,800
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
12.2000
12.2800
11.7200
11.7600
1,388,900
Tue, 30 Dec 2025
12.2100
12.4200
12.0200
12.2300
1,150,900
Tue, 30 Dec 2025
6 · 8-K
Pre-market · 07:07 ET
8-K ↗
Mon, 29 Dec 2025
12.2200
12.3900
12.1900
12.3000
1,166,600
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
12.3200
12.3800
12.2200
12.2800
1,191,600
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
12.4500
12.4900
12.1800
12.3000
598,800
Tue, 23 Dec 2025
12.3500
12.6300
12.2400
12.4200
2,209,400
Mon, 22 Dec 2025
11.8300
12.5400
11.8300
12.4200
2,187,700
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
11.6100
12.0400
11.5900
11.8300
2,808,700
Thu, 18 Dec 2025
11.7500
11.8900
11.5800
11.6800
2,215,900
Wed, 17 Dec 2025
11.6900
11.7200
11.4600
11.6300
1,578,500
Tue, 16 Dec 2025
11.7600
11.8500
11.5200
11.6700
1,512,900
Mon, 15 Dec 2025
11.9200
12.1900
11.7700
11.9200
1,822,600
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
11.8500
11.9600
11.7300
11.8500
1,133,500
Thu, 11 Dec 2025
12.0500
12.2000
11.6900
11.7700
1,633,800
Wed, 10 Dec 2025
11.9400
12.2000
11.6400
12.0000
1,910,100
Tue, 09 Dec 2025
11.7200
11.9400
11.6200
11.8000
1,441,700
Mon, 08 Dec 2025
12.0000
12.0700
11.5900
11.7100
1,855,500
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
12.1800
12.1800
11.7500
11.9000
898,900
Thu, 04 Dec 2025
12.1100
12.2600
11.9400
12.1700
1,234,000
Wed, 03 Dec 2025
12.0600
12.2500
11.9600
12.1200
1,396,000
Tue, 02 Dec 2025
12.0700
12.2000
11.8700
12.0700
1,639,000
Mon, 01 Dec 2025
12.0000
12.1800
11.6600
12.0200
2,139,000
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
12.0400
12.2100
11.8600
12.1000
966,000
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
12.2700
12.4000
12.0900
12.1300
1,980,000
Tue, 25 Nov 2025
11.6800
12.5100
11.6100
12.3400
2,315,600
Mon, 24 Nov 2025
11.4800
11.6700
11.2700
11.6100
2,449,200
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
10.6000
11.5200
10.3600
11.4800
2,612,400
Thu, 20 Nov 2025
10.4500
11.0700
10.4500
10.6000
2,234,400
Wed, 19 Nov 2025
10.4100
10.5600
10.1800
10.2800
2,148,100
Tue, 18 Nov 2025
10.2300
10.4800
9.8900
10.4100
2,987,800
Mon, 17 Nov 2025
10.2900
10.4000
10.0600
10.2200
1,679,500
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
9.8300
10.4400
9.7100
10.3400
2,293,600
Thu, 13 Nov 2025
9.8800
10.1600
9.7100
10.0100
1,300,200
Wed, 12 Nov 2025
10.4200
10.7300
9.9400
10.0000
1,749,100
Tue, 11 Nov 2025
10.4000
10.4900
10.2800
10.4200
1,301,300
Mon, 10 Nov 2025
10.0600
10.5400
10.0600
10.4000
2,272,400
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
10.2000
10.3200
9.7800
10.0800
2,256,500
Thu, 06 Nov 2025
10.5000
10.7500
10.2900
10.4000
3,909,900
Wed, 05 Nov 2025
10.0500
10.5000
9.9400
10.4300
2,802,600
Tue, 04 Nov 2025
9.6000
10.2800
9.6000
10.1000
3,064,300
Mon, 03 Nov 2025
9.8000
10.0000
9.6000
9.7800
3,810,900
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
9.6900
9.9500
9.4200
9.7700
2,609,100
Thu, 30 Oct 2025
10.3100
10.5800
9.6000
9.6900
2,822,800
Wed, 29 Oct 2025
10.1100
10.4900
10.0400
10.2800
5,711,100
Tue, 28 Oct 2025
5 · 10-Q
After-hours · 16:05 ET
10-Q ↗
Tue, 28 Oct 2025
10.8200
11.4100
9.8300
9.9200
8,763,100
Tue, 28 Oct 2025
4 · 8-K
Pre-market · 07:09 ET
8-K ↗
Mon, 27 Oct 2025
10.7500
10.8000
10.1500
10.1600
4,909,700
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
10.6200
10.7000
10.5000
10.6700
2,826,600
Thu, 23 Oct 2025
10.3500
10.5700
10.2400
10.4500
4,390,500
Wed, 22 Oct 2025
10.3500
10.5200
10.1400
10.3400
3,816,600
Tue, 21 Oct 2025
10.5700
10.6500
10.4300
10.4300
3,159,700
Mon, 20 Oct 2025
10.3400
10.8900
10.2000
10.5900
5,729,900
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
10.0800
10.3800
10.0100
10.0500
3,143,600
Thu, 16 Oct 2025
10.0000
10.4000
9.9900
10.2800
7,488,400
Wed, 15 Oct 2025
9.5000
9.9800
9.5000
9.9700
7,941,500
Tue, 14 Oct 2025
9.2500
9.5700
9.1900
9.3800
4,889,000
Mon, 13 Oct 2025
9.1200
9.6200
9.1000
9.3400
9,449,400
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
8.9600
9.1600
8.6800
9.1000
8,546,600
Thu, 09 Oct 2025
9.1600
9.2500
8.9000
8.9700
2,402,000
Wed, 08 Oct 2025
9.0700
9.4700
9.0200
9.1700
4,228,700
Tue, 07 Oct 2025
9.2400
9.2400
8.9800
9.0300
5,703,400
Mon, 06 Oct 2025
9.2000
9.2000
8.9800
9.1000
3,978,900
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
9.0000
9.1700
8.8200
9.1000
4,490,500
Thu, 02 Oct 2025
8.7100
9.0800
8.3400
8.9800
9,687,500
Wed, 01 Oct 2025
7.6700
8.8100
7.6600
8.7200
4,509,200
Tue, 30 Sep 2025
7.7300
7.7700
7.5600
7.7200
1,837,500
Mon, 29 Sep 2025
7.9600
7.9600
7.7600
7.7700
1,145,000
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
7.8600
8.0100
7.7800
7.9300
1,288,300
Thu, 25 Sep 2025
7.7400
7.9500
7.6500
7.8700
1,163,000
Wed, 24 Sep 2025
8.1300
8.1300
7.8100
7.8700
1,200,800
Tue, 23 Sep 2025
8.5200
8.5200
8.1100
8.1300
968,200
Mon, 22 Sep 2025
8.5100
8.5400
8.3200
8.4000
1,329,500
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
8.6200
8.7300
8.3900
8.5200
3,485,300
Thu, 18 Sep 2025
8.2200
8.7000
8.2000
8.6200
2,203,300
Wed, 17 Sep 2025
7.9800
8.4600
7.8800
8.1100
3,897,000
Tue, 16 Sep 2025
8.0700
8.1500
7.8500
7.9900
1,458,500
Mon, 15 Sep 2025
8.0200
8.2000
7.6000
8.0800
3,836,000
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
8.3800
8.3800
7.9100
7.9600
1,864,400
Thu, 11 Sep 2025
7.5300
8.4200
7.4200
8.3400
2,753,700
Wed, 10 Sep 2025
7.8100
7.8300
7.3600
7.4800
1,813,600
Tue, 09 Sep 2025
7.8800
7.9600
7.8200
7.8600
2,051,400
Mon, 08 Sep 2025
7.9800
8.0300
7.8000
7.9300
3,587,000
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
8.1000
8.2900
7.9600
7.9800
3,605,000
Thu, 04 Sep 2025
8.1400
8.1800
7.8400
8.0600
2,661,800
Wed, 03 Sep 2025
8.8500
8.8500
8.1600
8.1900
3,430,900
Tue, 02 Sep 2025
8.7600
9.0400
8.5500
8.8100
5,658,800
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
8.7800
9.0600
8.1000
8.7800
9,453,500
Thu, 28 Aug 2025
7.1700
7.2300
6.9500
7.2100
2,545,200
Wed, 27 Aug 2025
6.6500
7.1200
6.6500
7.0800
2,459,500
Tue, 26 Aug 2025
6.4400
6.7200
6.4100
6.7000
1,925,800
Mon, 25 Aug 2025
6.5100
6.5300
6.3800
6.4500
1,763,900
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
6.2500
6.6200
6.2400
6.6100
1,827,100
Thu, 21 Aug 2025
6.0100
6.2100
5.9400
6.1800
986,100
Wed, 20 Aug 2025
6.2900
6.2900
6.0000
6.1000
1,107,900
Tue, 19 Aug 2025
6.2700
6.3300
6.1800
6.3100
1,055,900
Mon, 18 Aug 2025
6.2200
6.3500
6.1600
6.2400
1,337,300
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
6.2400
6.3200
6.1500
6.2100
1,796,400
Thu, 14 Aug 2025
6.1000
6.2200
6.0500
6.2000
1,488,600
Wed, 13 Aug 2025
6.0700
6.3400
6.0500
6.2400
1,831,600
Tue, 12 Aug 2025
5.8500
6.2100
5.7800
6.0800
2,394,300
Mon, 11 Aug 2025
5.8000
5.8700
5.6500
5.8200
2,044,400
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
3 · 8-K
After-hours · 16:03 ET
8-K ↗
Fri, 08 Aug 2025
5.7900
5.8400
5.6300
5.8000
1,844,100
Thu, 07 Aug 2025
5.8200
5.9300
5.6200
5.7600
1,915,900
Wed, 06 Aug 2025
5.5800
5.6800
5.3700
5.4900
1,750,200
Tue, 05 Aug 2025
5.6500
5.8700
5.5500
5.6200
3,063,300
Mon, 04 Aug 2025
5.2100
5.7000
5.0900
5.6700
3,705,000
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
4.8100
5.2600
4.7200
5.1600
4,529,100
Thu, 31 Jul 2025
5.1100
5.1100
4.7800
4.8400
4,399,300
Wed, 30 Jul 2025
5.2200
5.5700
4.9400
5.1000
8,285,800
Tue, 29 Jul 2025
5.3000
5.7200
4.8100
5.2500
11,695,500
Tue, 29 Jul 2025
2 · 10-Q
Pre-market · 07:22 ET
10-Q ↗
Tue, 29 Jul 2025
1 · 8-K
Pre-market · 07:08 ET
8-K ↗
Mon, 28 Jul 2025
6.3300
6.6100
6.2100
6.4600
2,879,800
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend