Daily NYSE 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
Sun, 06 Sep 2026
Weekend
Sat, 05 Sep 2026
Weekend
Fri, 04 Sep 2026
15.0400
15.6200
14.9600
15.5100
2,010,337
Thu, 03 Sep 2026
15.2900
15.3000
14.8000
15.0300
1,886,100
Wed, 02 Sep 2026
14.2400
15.5000
14.2400
15.4700
2,768,800
Tue, 01 Sep 2026
14.9200
14.9200
14.1200
14.2400
2,436,600
Mon, 31 Aug 2026
15.9300
16.2000
14.9200
15.0500
2,451,500
Sun, 30 Aug 2026
Weekend
Sat, 29 Aug 2026
Weekend
Fri, 28 Aug 2026
15.8700
16.3500
15.8100
16.2200
1,645,100
Thu, 27 Aug 2026
15.8400
16.2500
15.8100
15.9600
1,663,100
Wed, 26 Aug 2026
16.5500
16.7200
16.0300
16.1300
994,600
Tue, 25 Aug 2026
16.9900
17.0600
16.5700
16.5900
1,272,900
Mon, 24 Aug 2026
16.9000
17.0000
16.5400
16.9100
1,812,500
Sun, 23 Aug 2026
Weekend
Sat, 22 Aug 2026
Weekend
Fri, 21 Aug 2026
16.8100
17.0000
16.6000
16.7300
1,083,000
Thu, 20 Aug 2026
16.7300
17.2400
16.6200
16.7900
1,621,200
Wed, 19 Aug 2026
15.9800
16.9400
15.9600
16.9000
2,080,400
Tue, 18 Aug 2026
15.5400
16.2200
15.4700
15.7500
1,346,400
Mon, 17 Aug 2026
16.1100
16.1700
15.3700
15.6000
1,942,800
Sun, 16 Aug 2026
Weekend
Sat, 15 Aug 2026
Weekend
Fri, 14 Aug 2026
16.8200
16.8400
16.3200
16.4000
974,100
Thu, 13 Aug 2026
16.9000
17.3200
16.6500
16.6800
1,437,700
Wed, 12 Aug 2026
15.8000
16.4700
15.7500
16.4400
2,241,500
Tue, 11 Aug 2026
15.8200
16.4500
15.6600
15.9100
2,450,500
Mon, 10 Aug 2026
16.4400
16.7500
15.8300
15.8500
3,566,800
Sun, 09 Aug 2026
Weekend
Sat, 08 Aug 2026
Weekend
Fri, 07 Aug 2026
15.5100
16.5200
15.1100
16.3700
5,041,900
Thu, 06 Aug 2026
30 · 10-Q
After market open · 13:22 ET
10-Q ↗
Thu, 06 Aug 2026
17.5200
17.7200
14.9800
15.7500
8,979,200
Thu, 06 Aug 2026
29 · 8-K
Pre-market · 07:25 ET
Q2 2026 EARNINGS RELEASE ON FORM 8-K ↗
Wed, 05 Aug 2026
17.9600
18.8000
17.7700
18.7500
2,484,400
Tue, 04 Aug 2026
17.8100
18.4000
17.5100
18.1400
1,637,500
Mon, 03 Aug 2026
17.4100
18.0000
17.4100
17.6200
1,126,200
Sun, 02 Aug 2026
Weekend
Sat, 01 Aug 2026
Weekend
Fri, 31 Jul 2026
17.9700
17.9700
17.2300
17.3300
1,169,800
Thu, 30 Jul 2026
18.4300
18.4300
17.3300
17.7000
2,127,600
Wed, 29 Jul 2026
18.6700
19.0000
18.2400
18.3500
1,298,500
Tue, 28 Jul 2026
17.6900
18.7600
17.5800
18.7300
2,224,400
Mon, 27 Jul 2026
17.7800
18.0900
17.2100
17.5900
2,130,200
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
16.9800
17.6400
16.8700
17.3700
1,330,600
Thu, 23 Jul 2026
17.1100
17.2900
16.4600
17.2100
2,329,000
Wed, 22 Jul 2026
17.6800
17.9600
17.1100
17.2800
1,258,400
Tue, 21 Jul 2026
17.3100
17.7300
17.2000
17.5900
1,463,700
Mon, 20 Jul 2026
17.4400
17.6200
16.8300
17.3900
2,285,900
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
18.9500
19.1300
17.2200
17.5300
3,470,500
Thu, 16 Jul 2026
19.6800
20.0700
18.9300
18.9700
1,794,900
Wed, 15 Jul 2026
19.1200
19.8200
19.0700
19.3800
2,238,500
Tue, 14 Jul 2026
19.1500
19.8000
18.7000
18.8100
1,831,000
Mon, 13 Jul 2026
19.4900
19.7400
18.7000
18.9200
1,803,500
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
18.7000
19.9000
18.7000
19.4600
2,270,000
Thu, 09 Jul 2026
18.6600
19.0600
18.4900
18.6500
1,404,700
Wed, 08 Jul 2026
18.7800
19.2700
18.1100
18.6600
2,589,600
Tue, 07 Jul 2026
19.2600
19.7400
18.6800
19.1100
2,612,500
Mon, 06 Jul 2026
20.2400
20.5700
19.3600
19.5500
3,740,800
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
28 · 8-K
After-hours · 16:46 ET
8-K ↗
Thu, 02 Jul 2026
20.2400
21.6300
20.1500
20.9900
2,056,500
Wed, 01 Jul 2026
27 · 8-K
After-hours · 16:46 ET
8-K ↗
Wed, 01 Jul 2026
21.2800
21.6400
19.9500
20.4600
2,629,100
Tue, 30 Jun 2026
20.7800
21.5400
20.4100
21.3000
2,535,500
Mon, 29 Jun 2026
22.2000
22.2300
20.4000
20.5600
3,309,400
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
22.2300
22.6900
20.2600
22.0100
6,492,300
Thu, 25 Jun 2026
23.4400
23.7600
22.1100
22.4700
1,497,200
Wed, 24 Jun 2026
23.4900
23.9000
22.8600
23.0200
1,844,400
Tue, 23 Jun 2026
22.5000
23.4900
22.1500
23.1500
2,270,700
Mon, 22 Jun 2026
24.4400
24.7800
22.6800
22.7100
2,617,500
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
24.9100
25.9500
24.8000
24.9400
2,563,900
Wed, 17 Jun 2026
25.0000
26.2800
24.7600
24.8700
1,907,900
Tue, 16 Jun 2026
23.3900
24.6300
23.3900
24.4500
1,510,300
Mon, 15 Jun 2026
23.5000
23.8600
23.0900
23.3400
2,848,700
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
24.2900
24.4400
23.3100
23.4400
1,349,400
Thu, 11 Jun 2026
23.5600
24.4400
23.0600
24.3900
2,336,200
Wed, 10 Jun 2026
22.1600
24.3900
22.0200
23.1400
3,445,900
Tue, 09 Jun 2026
22.4900
23.0600
21.9600
22.4300
1,472,600
Mon, 08 Jun 2026
20.9500
22.6900
20.5400
22.0400
2,667,200
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
21.3000
21.6900
20.2200
20.7200
1,290,800
Thu, 04 Jun 2026
20.6300
21.2300
20.3800
21.2100
1,926,200
Wed, 03 Jun 2026
20.3500
20.4100
19.7200
20.2900
1,308,000
Tue, 02 Jun 2026
20.6900
20.8900
19.9400
20.7000
1,585,300
Mon, 01 Jun 2026
20.9400
21.2900
20.4900
21.0000
1,276,000
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
20.2600
21.0500
19.9900
21.0100
1,718,300
Thu, 28 May 2026
20.4600
20.5900
19.8200
20.3000
4,058,400
Wed, 27 May 2026
26 · 8-K
After-hours · 17:17 ET
8-K ↗
Wed, 27 May 2026
25 · 8-K
After-hours · 17:30 ET
8-K ↗
Wed, 27 May 2026
20.6700
21.7000
20.4900
20.5000
4,083,400
Tue, 26 May 2026
19.5400
20.2800
19.5400
20.1000
1,109,300
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
19.9200
20.2500
19.7000
19.8300
1,441,500
Thu, 21 May 2026
19.3100
19.9400
18.8200
19.7200
1,230,700
Wed, 20 May 2026
24 · 8-K
After-hours · 16:13 ET
8-K ↗
Wed, 20 May 2026
19.4900
20.4700
19.0100
19.5700
1,798,100
Tue, 19 May 2026
19.9900
20.3500
19.4500
19.5300
1,151,200
Mon, 18 May 2026
21.4800
21.4800
19.8700
20.0800
1,328,200
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
20.3400
22.1400
19.9000
21.3200
2,930,400
Thu, 14 May 2026
20.1500
20.6000
19.6400
20.0800
1,539,900
Wed, 13 May 2026
18.7600
20.1600
18.6400
19.3200
1,917,800
Tue, 12 May 2026
20.0700
20.0700
18.5100
18.9000
3,230,300
Mon, 11 May 2026
21.8500
21.8800
19.8300
20.1500
2,036,300
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
23.4000
23.8100
21.4400
22.0100
3,063,900
Thu, 07 May 2026
23 · 10-Q
After-hours · 16:00 ET
10-Q ↗
Thu, 07 May 2026
21 · 8-K
After-hours · 17:29 ET
8-K ↗
Thu, 07 May 2026
20.4300
23.6200
20.4300
22.7600
6,998,900
Thu, 07 May 2026
22 · 8-K
Pre-market · 07:18 ET
Q1 2026 EARNINGS RELEASE ON FORM 8-K ↗
Wed, 06 May 2026
18.5000
19.8800
18.5000
19.6900
3,033,500
Tue, 05 May 2026
17.5700
18.4100
17.3500
18.1300
1,593,100
Mon, 04 May 2026
18.5400
18.8700
17.6400
17.6600
1,490,400
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
18.9100
19.5000
18.7600
18.8600
1,347,100
Thu, 30 Apr 2026
18.2000
18.9000
17.9500
18.7800
1,545,800
Wed, 29 Apr 2026
18.0000
18.5200
17.6200
18.0200
1,448,700
Tue, 28 Apr 2026
18.5800
18.7300
18.2000
18.2000
900,300
Mon, 27 Apr 2026
18.1700
19.0100
18.0300
18.7700
1,360,300
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
18.2000
18.4700
17.8900
18.2800
1,143,800
Thu, 23 Apr 2026
19.0000
19.3300
18.1800
18.4000
1,200,200
Wed, 22 Apr 2026
19.5000
19.5000
18.5600
19.1400
1,557,100
Tue, 21 Apr 2026
19.2300
19.5900
18.3500
18.8500
1,782,100
Mon, 20 Apr 2026
19.6100
20.0100
19.0600
19.2700
1,714,100
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
19.8100
20.7300
19.7100
19.9700
2,173,600
Thu, 16 Apr 2026
19.5900
20.0000
18.9000
19.4800
1,114,200
Wed, 15 Apr 2026
19.9400
20.3400
19.5100
19.6200
1,379,900
Tue, 14 Apr 2026
19.4800
20.2700
19.4100
20.1000
2,181,500
Mon, 13 Apr 2026
19.5200
20.0900
19.0800
19.6500
2,015,200
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
19.7000
20.2600
19.5200
19.9400
1,313,500
Thu, 09 Apr 2026
20 · DEF 14A
After-hours · 16:33 ET
DEF 14A ↗
Thu, 09 Apr 2026
17.8200
19.7400
17.8000
19.7300
1,781,800
Thu, 09 Apr 2026
19 · 8-K
Next filing day · accepted 08 Apr, 21:15 ET
8-K ↗
Wed, 08 Apr 2026
18.4000
18.8800
17.6100
18.1300
1,542,700
Tue, 07 Apr 2026
17.7200
18.0500
17.4900
17.5800
1,326,700
Mon, 06 Apr 2026
18 · 8-K
After-hours · 16:29 ET
8-K ↗
Mon, 06 Apr 2026
16.8100
17.8900
16.7500
17.8800
1,987,900
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
17.2600
17.7300
16.7700
16.7700
2,181,100
Wed, 01 Apr 2026
17.7600
18.4600
17.5100
17.5800
2,221,400
Tue, 31 Mar 2026
17.5700
17.9700
17.0300
17.7500
2,677,300
Mon, 30 Mar 2026
16.6900
17.4200
16.5600
17.2200
2,227,900
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
17.4000
17.6000
16.4300
16.6000
1,605,900
Thu, 26 Mar 2026
17.2200
17.7900
17.2200
17.6800
1,591,200
Wed, 25 Mar 2026
17 · 8-K
After-hours · 17:19 ET
8-K ↗
Wed, 25 Mar 2026
17.4500
17.5700
17.0300
17.2700
1,205,800
Tue, 24 Mar 2026
16.6000
17.4300
16.4500
17.0400
1,167,300
Mon, 23 Mar 2026
16.8700
17.2900
16.4200
16.7700
1,706,300
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
17.3600
17.4700
16.2100
16.2500
2,541,400
Thu, 19 Mar 2026
17.6400
17.9900
17.3800
17.4200
1,295,300
Wed, 18 Mar 2026
17.4100
17.8000
17.2100
17.5900
1,377,900
Tue, 17 Mar 2026
17.0400
17.9500
17.0400
17.6400
3,134,100
Mon, 16 Mar 2026
16.2000
16.5400
15.9100
16.3900
1,488,600
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
16 · 8-K
After-hours · 16:22 ET
8-K ↗
Fri, 13 Mar 2026
15.8000
16.2800
15.4800
15.9900
1,097,900
Thu, 12 Mar 2026
15.2000
16.0300
15.2000
15.5700
1,864,300
Wed, 11 Mar 2026
16.0400
16.3500
15.2600
15.4400
1,551,700
Tue, 10 Mar 2026
15.8800
16.0600
15.1200
16.0200
2,589,000
Mon, 09 Mar 2026
15.5600
16.3700
14.9400
16.2400
2,288,800
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
17.2000
17.2000
15.9500
16.0500
1,771,000
Thu, 05 Mar 2026
16.6900
17.6500
16.4000
17.5100
1,474,900
Thu, 05 Mar 2026
15 · 8-K
Pre-market · 08:58 ET
8-K ↗
Wed, 04 Mar 2026
16.7300
16.9600
16.2200
16.7300
1,008,700
Tue, 03 Mar 2026
16.3500
16.9000
15.7300
16.7100
1,760,300
Mon, 02 Mar 2026
16.4500
17.2500
16.0800
17.1700
1,760,000
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
16.7700
17.1000
16.3900
17.0300
2,044,100
Thu, 26 Feb 2026
14 · 10-K
After market open · 15:48 ET
ANNUAL REPORT ON FORM 10-K ↗
Thu, 26 Feb 2026
17.1300
17.4100
16.5000
17.1900
2,176,200
Wed, 25 Feb 2026
16.8800
17.0500
16.4900
17.0000
994,700
Tue, 24 Feb 2026
16.7600
16.7700
16.2100
16.6600
1,954,000
Mon, 23 Feb 2026
18.0000
18.0400
16.2000
16.6000
1,843,100
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
17.6500
18.2700
16.8800
18.2400
1,783,900
Thu, 19 Feb 2026
17.1600
17.8100
15.6300
17.5800
4,308,000
Thu, 19 Feb 2026
13 · 8-K
Pre-market · 07:28 ET
Q4 2025 EARNINGS RELEASE ON FORM 8-K ↗
Wed, 18 Feb 2026
15.4000
16.4900
15.4000
16.2200
3,064,300
Tue, 17 Feb 2026
15.9000
16.3900
15.0700
15.5500
2,207,100
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
16.7000
16.9400
15.8400
15.9000
1,776,700
Thu, 12 Feb 2026
18.2000
18.2000
16.4300
16.5300
1,853,000
Wed, 11 Feb 2026
18.1800
18.3900
17.7600
18.0100
1,952,000
Tue, 10 Feb 2026
18.8000
18.9200
18.0600
18.0600
1,742,700
Mon, 09 Feb 2026
18.6000
18.7500
18.1200
18.5900
1,348,200
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
17.3100
18.9500
16.9300
18.7300
2,261,400
Thu, 05 Feb 2026
18.4000
18.5700
17.0100
17.3500
2,447,000
Wed, 04 Feb 2026
18.1300
18.7800
18.0300
18.5700
3,021,000
Tue, 03 Feb 2026
18.1600
19.1000
17.5500
17.8100
3,706,700
Mon, 02 Feb 2026
17.9800
18.6200
17.6400
18.2400
2,064,600
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
18.3000
18.4700
17.7800
18.0100
2,283,000
Thu, 29 Jan 2026
17.6500
18.4600
17.2500
18.3500
2,253,100
Wed, 28 Jan 2026
17.5500
17.9800
17.1000
17.4500
2,505,100
Tue, 27 Jan 2026
17.5000
17.8400
17.1200
17.4700
1,933,900
Mon, 26 Jan 2026
17.4000
18.3200
17.4000
17.7200
3,056,600
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
12 · 8-K
After-hours · 16:10 ET
8-K ↗
Fri, 23 Jan 2026
18.0600
18.2900
17.2800
17.3100
2,948,100
Thu, 22 Jan 2026
17.7200
18.6200
17.7200
18.3600
4,050,000
Wed, 21 Jan 2026
16.4500
17.5500
16.4500
17.4000
3,590,600
Tue, 20 Jan 2026
16.4900
16.9800
15.9400
16.2400
3,168,600
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
15.7400
16.8700
15.6500
16.5700
3,782,800
Thu, 15 Jan 2026
16.5000
17.2600
15.7600
15.8800
3,509,900
Wed, 14 Jan 2026
11 · 8-K
After-hours · 16:11 ET
8-K ↗
Wed, 14 Jan 2026
15.6100
16.4700
15.5400
16.3800
2,784,500
Tue, 13 Jan 2026
15.6000
16.2700
15.5900
15.7200
1,841,000
Mon, 12 Jan 2026
15.7900
16.1000
15.3700
15.8700
2,007,600
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
15.4800
15.9500
15.0600
15.9400
2,483,000
Thu, 08 Jan 2026
14.9000
15.7700
14.8700
15.2900
2,146,500
Wed, 07 Jan 2026
15.3400
15.4500
14.9100
15.1000
1,668,400
Tue, 06 Jan 2026
14.5400
15.5500
14.5300
15.2800
2,650,200
Tue, 06 Jan 2026
10 · 8-K
Pre-market · 07:41 ET
8-K ↗
Mon, 05 Jan 2026
9 · 8-K
After-hours · 17:27 ET
8-K ↗
Mon, 05 Jan 2026
8 · 8-K
After-hours · 16:21 ET
8-K ↗
Mon, 05 Jan 2026
15.6000
15.6000
14.5000
14.6600
3,828,800
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
15.4400
15.8800
15.1800
15.4900
2,072,100
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
15.0000
15.3400
14.7000
15.3400
4,486,400
Tue, 30 Dec 2025
15.3600
15.4000
14.8100
15.0200
3,809,500
Mon, 29 Dec 2025
14.8900
15.8200
14.8100
15.3300
6,488,900
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
14.2400
14.9600
14.1700
14.8900
2,017,600
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
13.9400
14.4000
13.7500
14.3500
1,261,100
Tue, 23 Dec 2025
7 · 8-K
After-hours · 16:25 ET
8-K ↗
Tue, 23 Dec 2025
13.8100
13.8500
13.5000
13.8100
2,446,300
Mon, 22 Dec 2025
13.9800
14.2700
13.0000
13.7800
2,258,600
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
14.1800
14.4300
14.0700
14.0800
4,341,600
Thu, 18 Dec 2025
14.7300
14.9800
14.2500
14.2900
2,128,300
Wed, 17 Dec 2025
14.7500
15.2500
14.6500
14.7000
2,389,100
Tue, 16 Dec 2025
14.5600
15.1800
14.5000
14.7700
4,664,300
Mon, 15 Dec 2025
14.9500
15.1100
14.3400
14.6500
2,538,700
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
15.1800
15.3200
14.7300
14.9100
1,522,900
Thu, 11 Dec 2025
15.1500
15.5200
14.9900
15.1200
2,151,700
Wed, 10 Dec 2025
14.8700
15.6100
14.8500
15.1500
2,331,200
Tue, 09 Dec 2025
14.4200
15.2700
14.3200
14.8900
2,163,500
Mon, 08 Dec 2025
15.5600
15.5600
14.5000
14.6200
3,442,300
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
15.4200
15.7200
15.2800
15.6400
1,864,900
Thu, 04 Dec 2025
15.5900
15.7900
15.2400
15.3200
3,088,700
Wed, 03 Dec 2025
15.0300
15.8100
14.9300
15.3900
2,895,500
Tue, 02 Dec 2025
15.5300
16.0800
15.0300
15.0300
2,666,500
Mon, 01 Dec 2025
15.0000
15.3900
14.7400
14.8700
2,817,100
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
15.1900
15.6000
15.0300
15.1800
1,915,800
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
14.6100
15.3600
14.2500
14.9200
3,926,500
Tue, 25 Nov 2025
14.5300
15.1900
14.5200
14.6700
3,265,000
Mon, 24 Nov 2025
6 · 8-K
After-hours · 16:48 ET
8-K ↗
Mon, 24 Nov 2025
13.7800
14.4900
13.1500
14.4400
8,572,400
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
12.9600
13.5000
12.5100
13.4500
4,884,600
Thu, 20 Nov 2025
13.7800
13.9800
12.7600
12.8300
4,354,100
Wed, 19 Nov 2025
14.1400
14.1400
13.3000
13.5300
3,573,100
Tue, 18 Nov 2025
13.8000
14.0900
13.4700
14.0100
4,151,800
Mon, 17 Nov 2025
14.4000
14.6200
13.2900
13.9700
7,718,000
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
14.9300
15.1100
14.1300
14.6000
4,632,700
Thu, 13 Nov 2025
16.4000
16.8400
15.0400
15.0600
4,082,500
Wed, 12 Nov 2025
15.6300
16.5500
15.5700
16.1500
6,184,000
Tue, 11 Nov 2025
16.2300
16.2500
14.8100
15.4400
7,981,900
Mon, 10 Nov 2025
17.9100
17.9900
16.2200
16.3500
7,033,600
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
5 · 10-Q
After market open · 14:56 ET
10-Q ↗
Fri, 07 Nov 2025
18.9400
19.7900
17.4300
18.0300
6,299,000
Fri, 07 Nov 2025
4 · 8-K
Pre-market · 07:03 ET
Q3 2025 EARNINGS RELEASE ON FORM 8-K ↗
Thu, 06 Nov 2025
20.0900
20.2600
18.2700
18.3900
6,533,300
Wed, 05 Nov 2025
21.2500
21.3400
20.1100
20.3800
3,269,800
Tue, 04 Nov 2025
22.0300
22.2100
21.0800
21.1700
3,959,700
Mon, 03 Nov 2025
22.8000
23.2100
22.4000
22.7000
3,296,400
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
22.4000
23.2600
22.0400
22.9800
2,944,000
Thu, 30 Oct 2025
23.1900
23.6400
22.4900
22.5800
2,712,900
Wed, 29 Oct 2025
25.7500
25.9400
23.4100
23.7400
4,266,700
Tue, 28 Oct 2025
26.5700
26.7900
25.8600
25.9700
2,397,500
Mon, 27 Oct 2025
26.1100
27.3700
25.9200
26.7400
5,621,600
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
24.8000
25.8700
24.8000
25.7100
3,498,500
Thu, 23 Oct 2025
24.7800
25.2200
24.0300
24.9200
4,356,800
Wed, 22 Oct 2025
25.5000
26.6800
24.2200
24.5700
7,617,900
Tue, 21 Oct 2025
21.8100
26.7100
21.5600
25.6300
16,346,900
Mon, 20 Oct 2025
21.0000
21.8000
20.9400
21.7700
2,933,600
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
3 · 8-K
After-hours · 16:10 ET
8-K ↗
Fri, 17 Oct 2025
21.4000
21.6200
20.7600
20.8800
4,186,700
Thu, 16 Oct 2025
20.5500
21.3900
20.3700
21.2600
3,740,800
Wed, 15 Oct 2025
21.1600
21.3900
20.5600
20.6000
3,658,200
Tue, 14 Oct 2025
20.1000
21.7400
20.0000
21.3700
2,651,900
Mon, 13 Oct 2025
20.0000
20.9000
20.0000
20.6000
2,548,600
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
2 · 8-K
After-hours · 16:23 ET
8-K ↗
Fri, 10 Oct 2025
21.2400
21.5800
20.0200
20.0600
4,175,500
Thu, 09 Oct 2025
21.7200
21.9600
21.0000
21.1300
3,310,700
Wed, 08 Oct 2025
21.5800
21.8000
20.8700
21.7100
4,115,500
Tue, 07 Oct 2025
22.4300
22.4300
21.2600
21.3000
4,738,600
Mon, 06 Oct 2025
24.0500
24.1300
22.3300
22.4300
2,978,300
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
23.4500
24.0100
23.1500
23.8900
2,793,400
Thu, 02 Oct 2025
22.6500
23.4900
22.4000
23.3900
2,813,400
Wed, 01 Oct 2025
22.5100
23.0300
21.7600
22.6900
3,062,100
Tue, 30 Sep 2025
22.3800
22.8600
22.0600
22.7200
4,696,700
Mon, 29 Sep 2025
22.1900
22.6100
21.9200
22.4000
2,842,600
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
21.5500
22.7500
21.2900
21.9000
4,073,900
Thu, 25 Sep 2025
22.0300
22.1300
20.7900
21.0600
3,645,100
Wed, 24 Sep 2025
22.4500
22.8500
21.9200
22.1100
2,503,000
Tue, 23 Sep 2025
21.4000
22.5100
21.2600
22.4000
5,088,600
Mon, 22 Sep 2025
22.4300
22.5300
21.3700
21.4000
4,430,200
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
22.6000
23.2600
22.3100
22.3200
7,744,500
Thu, 18 Sep 2025
23.6000
23.7300
22.6700
22.8100
2,011,000
Wed, 17 Sep 2025
24.1600
24.1600
23.1700
23.1900
3,109,800
Tue, 16 Sep 2025
24.1500
24.3400
23.4900
24.0700
3,332,300
Mon, 15 Sep 2025
23.7100
24.2800
22.9200
24.1100
5,234,000
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
22.5800
23.8800
22.3200
23.4500
4,921,900
Fri, 12 Sep 2025
1 · 8-K
Pre-market · 06:15 ET
8-K ↗
Thu, 11 Sep 2025
21.6600
22.3400
21.3000
21.7600
3,365,800
Wed, 10 Sep 2025
22.8500
22.9400
21.5400
21.6600
8,085,300
Tue, 09 Sep 2025
23.7300
23.9000
22.8700
23.0100
3,923,900
Mon, 08 Sep 2025
24.8200
24.8900
23.8400
23.8400
3,821,500
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
25.6100
26.3100
24.6900
24.9700
3,912,900