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
Sat, 24 Oct 2026
Weekend
Fri, 23 Oct 2026
4.9000
5.1002
4.8200
5.0700
275,591
Thu, 22 Oct 2026
4.8200
4.9500
4.7150
4.9300
266,400
Wed, 21 Oct 2026
4.6900
4.8200
4.6200
4.7900
232,000
Tue, 20 Oct 2026
4.5200
4.6850
4.5100
4.6700
159,400
Mon, 19 Oct 2026
4.4000
4.5750
4.4000
4.5000
133,600
Sun, 18 Oct 2026
Weekend
Sat, 17 Oct 2026
Weekend
Fri, 16 Oct 2026
4.7400
4.7400
4.4200
4.4400
194,800
Thu, 15 Oct 2026
4.4500
4.6900
4.4350
4.6900
196,800
Wed, 14 Oct 2026
4.3000
4.4000
4.2750
4.4000
138,500
Tue, 13 Oct 2026
4.4900
4.6100
4.3700
4.4200
173,500
Mon, 12 Oct 2026
4.4600
4.5000
4.4100
4.4600
133,700
Sun, 11 Oct 2026
Weekend
Sat, 10 Oct 2026
Weekend
Fri, 09 Oct 2026
4.3200
4.4200
4.2850
4.4200
157,500
Thu, 08 Oct 2026
4.3100
4.3700
4.2550
4.3600
170,200
Wed, 07 Oct 2026
4.1900
4.3600
4.1800
4.3000
87,800
Tue, 06 Oct 2026
4.2100
4.2500
4.1800
4.2000
66,300
Mon, 05 Oct 2026
4.2000
4.2750
4.1100
4.1800
156,500
Sun, 04 Oct 2026
Weekend
Sat, 03 Oct 2026
Weekend
Fri, 02 Oct 2026
4.3200
4.3200
4.1100
4.1800
107,800
Thu, 01 Oct 2026
4.1400
4.3060
4.1150
4.2600
167,500
Wed, 30 Sep 2026
4.1400
4.1900
4.0750
4.1000
140,300
Tue, 29 Sep 2026
4.1600
4.1600
4.0450
4.0800
117,800
Mon, 28 Sep 2026
4.2800
4.2800
4.1600
4.1600
199,400
Sun, 27 Sep 2026
Weekend
Sat, 26 Sep 2026
Weekend
Fri, 25 Sep 2026
4.2000
4.4000
4.1580
4.3500
216,400
Thu, 24 Sep 2026
4.2900
4.2900
4.1800
4.2500
162,000
Wed, 23 Sep 2026
4.2300
4.2800
4.1400
4.2600
222,300
Tue, 22 Sep 2026
4.2700
4.2800
4.0500
4.2100
267,900
Mon, 21 Sep 2026
4.2200
4.2500
4.1150
4.2100
144,000
Sun, 20 Sep 2026
Weekend
Sat, 19 Sep 2026
Weekend
Fri, 18 Sep 2026
4.2100
4.2300
4.1050
4.1600
298,400
Thu, 17 Sep 2026
4.1900
4.2600
4.1350
4.2100
97,400
Wed, 16 Sep 2026
4.2700
4.2850
4.1550
4.2000
185,500
Tue, 15 Sep 2026
4.2700
4.3250
4.1900
4.3200
281,600
Mon, 14 Sep 2026
4.1300
4.2650
4.1100
4.2600
232,100
Sun, 13 Sep 2026
Weekend
Sat, 12 Sep 2026
Weekend
Fri, 11 Sep 2026
4.1100
4.1100
3.9910
4.0700
124,300
Thu, 10 Sep 2026
4.0400
4.1800
4.0000
4.0600
158,700
Wed, 09 Sep 2026
4.1100
4.1100
4.0200
4.0600
148,400
Tue, 08 Sep 2026
4.2000
4.2000
4.0200
4.1100
173,100
Mon, 07 Sep 2026
No trading
Sun, 06 Sep 2026
Weekend
Sat, 05 Sep 2026
Weekend
Fri, 04 Sep 2026
4.3400
4.3600
4.1700
4.2400
154,100
Thu, 03 Sep 2026
4.3800
4.4700
4.2650
4.3700
204,500
Wed, 02 Sep 2026
4.2300
4.3000
4.1500
4.3000
461,500
Tue, 01 Sep 2026
4.2900
4.3400
4.1900
4.2300
202,000
Mon, 31 Aug 2026
4.2750
4.4600
4.2750
4.3800
201,700
Sun, 30 Aug 2026
Weekend
Sat, 29 Aug 2026
Weekend
Fri, 28 Aug 2026
4.4500
4.4500
4.2600
4.3400
245,300
Thu, 27 Aug 2026
4.1700
4.4200
4.1700
4.4100
182,400
Wed, 26 Aug 2026
4.1000
4.1600
4.0600
4.0900
193,400
Tue, 25 Aug 2026
4.1700
4.2900
4.1100
4.1700
147,700
Mon, 24 Aug 2026
4.2700
4.3100
4.1700
4.2200
163,700
Sun, 23 Aug 2026
Weekend
Sat, 22 Aug 2026
Weekend
Fri, 21 Aug 2026
4.3400
4.3400
4.1850
4.2700
160,200
Thu, 20 Aug 2026
4.3600
4.3750
4.2700
4.3400
131,100
Wed, 19 Aug 2026
4.4300
4.4900
4.3500
4.3700
277,400
Tue, 18 Aug 2026
4.2900
4.4900
4.2800
4.4200
209,700
Mon, 17 Aug 2026
4.3000
4.3350
3.9600
4.2800
510,100
Sun, 16 Aug 2026
Weekend
Sat, 15 Aug 2026
Weekend
Fri, 14 Aug 2026
4.4700
4.4900
4.3600
4.4000
198,400
Thu, 13 Aug 2026
4.3700
4.6100
4.3000
4.5800
208,800
Wed, 12 Aug 2026
4.3200
4.3550
4.1400
4.3100
172,300
Tue, 11 Aug 2026
4.2100
4.3850
4.1200
4.2100
246,700
Mon, 10 Aug 2026
4.2800
4.3600
4.1400
4.1700
214,300
Sun, 09 Aug 2026
Weekend
Sat, 08 Aug 2026
Weekend
Fri, 07 Aug 2026
4.3450
4.4200
4.0100
4.3000
334,200
Thu, 06 Aug 2026
3.9400
4.4000
3.8600
4.3400
361,300
Wed, 05 Aug 2026
3.8600
4.1300
3.4600
4.0500
307,700
Wed, 05 Aug 2026
14 · 10-Q
Pre-market · 08:55 ET
10-Q ↗
Wed, 05 Aug 2026
13 · 8-K
Pre-market · 07:20 ET
8-K ↗
Tue, 04 Aug 2026
4.0100
4.2150
4.0100
4.1700
223,100
Mon, 03 Aug 2026
4.0100
4.2150
3.9200
4.0700
201,100
Sun, 02 Aug 2026
Weekend
Sat, 01 Aug 2026
Weekend
Fri, 31 Jul 2026
3.9000
3.9700
3.7900
3.9000
168,600
Thu, 30 Jul 2026
4.1300
4.1400
3.8600
3.9600
231,500
Wed, 29 Jul 2026
4.1500
4.4400
4.1500
4.2200
326,800
Tue, 28 Jul 2026
3.9000
4.2250
3.9000
4.2100
239,200
Mon, 27 Jul 2026
3.6100
3.9700
3.5600
3.8700
324,400
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
3.5600
3.6800
3.5150
3.5200
223,800
Thu, 23 Jul 2026
3.7300
3.7450
3.5100
3.5200
216,400
Thu, 23 Jul 2026
12 · 8-K
Pre-market · 09:03 ET
8-K ↗
Wed, 22 Jul 2026
3.9700
3.9700
3.7400
3.7900
254,800
Tue, 21 Jul 2026
4.0500
4.1500
3.9800
4.0300
232,300
Mon, 20 Jul 2026
3.9900
4.1300
3.9150
4.1100
152,400
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
4.1500
4.2700
4.0250
4.0500
205,900
Thu, 16 Jul 2026
4.2100
4.3200
4.1700
4.2100
327,200
Wed, 15 Jul 2026
4.1200
4.3700
4.1200
4.2000
270,100
Tue, 14 Jul 2026
3.9400
4.1550
3.9100
4.0900
184,200
Mon, 13 Jul 2026
3.9000
4.2700
3.9000
4.0500
280,900
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
3.9600
4.0000
3.8050
3.8600
191,800
Thu, 09 Jul 2026
3.7900
3.9400
3.7300
3.9400
123,400
Wed, 08 Jul 2026
3.9100
3.9750
3.8220
3.8600
217,700
Tue, 07 Jul 2026
3.9300
4.1000
3.8400
3.9800
298,100
Mon, 06 Jul 2026
3.8300
3.9600
3.8250
3.8700
175,800
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
3.8700
3.9900
3.8600
3.8800
151,100
Wed, 01 Jul 2026
3.8600
4.0500
3.8600
3.9100
188,900
Tue, 30 Jun 2026
3.7600
3.8800
3.7150
3.7800
163,000
Mon, 29 Jun 2026
3.7200
3.8600
3.6600
3.7800
277,900
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
3.4000
3.6900
3.4000
3.6800
823,100
Thu, 25 Jun 2026
3.4700
3.5100
3.3880
3.4300
148,800
Wed, 24 Jun 2026
3.4700
3.6100
3.4400
3.5400
209,000
Tue, 23 Jun 2026
3.3800
3.5200
3.3800
3.5000
226,300
Mon, 22 Jun 2026
3.5000
3.5650
3.2600
3.4000
246,600
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
3.4000
3.4900
3.3700
3.4700
376,900
Wed, 17 Jun 2026
3.4900
3.6200
3.3950
3.4100
237,600
Tue, 16 Jun 2026
3.5200
3.6250
3.4600
3.5400
292,200
Mon, 15 Jun 2026
3.5800
3.8360
3.4500
3.4700
240,700
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
3.6000
3.6100
3.4500
3.5800
157,300
Thu, 11 Jun 2026
3.6300
3.6900
3.5650
3.5800
219,700
Wed, 10 Jun 2026
11 · 8-K
After-hours · 17:20 ET
8-K ↗
Wed, 10 Jun 2026
3.5100
3.6900
3.4500
3.6500
249,000
Tue, 09 Jun 2026
3.6500
3.7900
3.4900
3.5600
199,800
Mon, 08 Jun 2026
3.7700
3.7950
3.6700
3.6900
142,400
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
3.9200
3.9800
3.7100
3.7700
207,100
Thu, 04 Jun 2026
3.8600
4.0600
3.8400
3.9200
179,900
Wed, 03 Jun 2026
4.1900
4.1900
3.8200
3.8800
233,300
Tue, 02 Jun 2026
4.2600
4.3600
4.1900
4.2500
305,000
Mon, 01 Jun 2026
4.0500
4.5400
4.0500
4.4400
362,000
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
3.9700
4.0800
3.9100
3.9900
367,200
Thu, 28 May 2026
3.7500
3.9900
3.7300
3.9600
269,500
Wed, 27 May 2026
3.7200
3.9100
3.6900
3.7100
343,500
Tue, 26 May 2026
3.7900
3.8300
3.6600
3.7900
311,200
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
3.7500
3.9300
3.7350
3.8400
208,200
Thu, 21 May 2026
3.7700
3.7900
3.6400
3.7200
253,000
Wed, 20 May 2026
3.6500
3.8500
3.5610
3.8400
228,100
Tue, 19 May 2026
3.6700
3.9400
3.6300
3.6800
412,800
Mon, 18 May 2026
3.8100
3.8100
3.5350
3.6300
698,600
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
3.5300
3.8300
3.5300
3.8300
533,600
Thu, 14 May 2026
3.5400
3.6350
3.3920
3.5300
1,468,700
Wed, 13 May 2026
3.7000
3.7390
3.4500
3.5200
540,200
Tue, 12 May 2026
3.9200
4.0000
3.6800
3.7900
854,700
Mon, 11 May 2026
4.0700
4.1550
3.6450
3.7400
837,200
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
3.9700
4.1250
3.8000
4.1200
639,300
Thu, 07 May 2026
3.8200
4.0600
3.7800
4.0100
824,300
Wed, 06 May 2026
4.6100
4.6100
3.6200
3.7200
999,200
Wed, 06 May 2026
10 · 10-Q
Pre-market · 09:06 ET
10-Q ↗
Wed, 06 May 2026
9 · 8-K
Pre-market · 07:15 ET
8-K ↗
Tue, 05 May 2026
4.9400
4.9900
4.6300
4.6300
417,300
Mon, 04 May 2026
4.7500
5.0000
4.7250
4.8600
385,700
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
4.4600
4.6700
4.4500
4.6600
280,800
Thu, 30 Apr 2026
8 · DEFA14A
After-hours · 16:07 ET
DEFA14A ↗
Thu, 30 Apr 2026
7 · DEF 14A
After-hours · 16:06 ET
DEF 14A ↗
Thu, 30 Apr 2026
4.4400
4.4400
4.2210
4.3300
273,700
Wed, 29 Apr 2026
4.4300
4.5800
4.2500
4.5000
381,500
Tue, 28 Apr 2026
4.5000
4.8290
4.4100
4.4500
565,200
Mon, 27 Apr 2026
4.8300
5.0580
4.2800
4.3300
926,200
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
3.9300
4.1300
3.8100
4.1300
140,100
Thu, 23 Apr 2026
4.3700
4.4300
3.8900
3.9400
262,800
Thu, 23 Apr 2026
6 · 8-K
Pre-market · 07:50 ET
8-K ↗
Wed, 22 Apr 2026
4.3100
4.4300
4.2900
4.4300
125,400
Tue, 21 Apr 2026
4.2600
4.4200
4.2320
4.2800
184,600
Mon, 20 Apr 2026
4.2900
4.4200
4.1950
4.2700
177,900
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
4.1700
4.3350
4.1700
4.2900
207,800
Thu, 16 Apr 2026
4.2700
4.2700
4.1650
4.2300
123,800
Wed, 15 Apr 2026
3.9500
4.2400
3.8620
4.2200
209,100
Tue, 14 Apr 2026
3.7200
3.9380
3.7000
3.7700
246,400
Mon, 13 Apr 2026
3.3800
3.7800
3.3800
3.7800
244,600
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
3.5900
3.5900
3.2950
3.3500
225,300
Thu, 09 Apr 2026
3.5600
3.5900
3.3800
3.5800
283,100
Wed, 08 Apr 2026
3.7700
3.8000
3.6000
3.6200
155,600
Tue, 07 Apr 2026
3.7700
3.7700
3.5700
3.6400
199,400
Mon, 06 Apr 2026
3.7500
3.7800
3.6810
3.7700
104,900
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
3.7400
3.8200
3.5900
3.7700
114,800
Wed, 01 Apr 2026
3.8600
3.8650
3.6200
3.8000
131,600
Tue, 31 Mar 2026
3.8100
3.9300
3.7200
3.8200
139,000
Mon, 30 Mar 2026
3.6700
3.8800
3.6700
3.8300
195,200
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
3.9500
3.9800
3.6400
3.6800
313,100
Thu, 26 Mar 2026
3.8400
4.0550
3.8400
4.0400
163,000
Wed, 25 Mar 2026
4.0300
4.0600
3.7900
3.8800
157,500
Tue, 24 Mar 2026
4.1600
4.1700
3.9200
3.9500
251,100
Mon, 23 Mar 2026
4.0900
4.2800
4.0500
4.2200
190,500
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
4.2200
4.3150
4.0850
4.1000
443,300
Thu, 19 Mar 2026
4.1900
4.3300
4.1400
4.2700
181,400
Wed, 18 Mar 2026
4.3400
4.3450
4.1800
4.2400
189,700
Tue, 17 Mar 2026
4.4800
4.6600
4.4100
4.4100
293,400
Mon, 16 Mar 2026
4.5400
4.5900
4.4300
4.4600
198,400
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
4.4400
4.5700
4.3900
4.5100
355,200
Thu, 12 Mar 2026
4.2900
4.5600
4.1800
4.4400
582,000
Wed, 11 Mar 2026
4.3300
4.4800
4.1320
4.3200
416,200
Tue, 10 Mar 2026
4.4200
4.4700
4.2380
4.4200
281,300
Mon, 09 Mar 2026
4.7500
4.7600
4.4000
4.4800
420,300
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
4.5700
4.8800
4.4700
4.7900
395,500
Thu, 05 Mar 2026
4.3200
4.9400
4.2600
4.6800
521,800
Wed, 04 Mar 2026
4.2500
4.3080
4.0200
4.1900
774,900
Tue, 03 Mar 2026
3.7000
4.1500
3.5300
3.9300
1,151,400
Mon, 02 Mar 2026
3.1000
3.5550
3.0610
3.5200
624,800
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
2.9400
3.3750
2.8520
3.2500
2,268,600
Thu, 26 Feb 2026
2.7700
3.0900
2.7700
2.9800
679,500
Wed, 25 Feb 2026
2.8600
3.1900
2.4500
2.7600
1,017,900
Wed, 25 Feb 2026
5 · 10-K
Pre-market · 07:37 ET
10-K ↗
Wed, 25 Feb 2026
4 · 8-K
Pre-market · 07:31 ET
8-K ↗
Tue, 24 Feb 2026
3.1000
3.3400
3.0100
3.2600
428,200
Mon, 23 Feb 2026
3.2300
3.3700
3.1300
3.1300
560,800
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
3.3400
3.5040
3.2300
3.2800
463,400
Thu, 19 Feb 2026
3.0100
3.3850
2.9700
3.3600
563,700
Wed, 18 Feb 2026
2.9700
3.1900
2.9100
3.0900
505,400
Tue, 17 Feb 2026
3.6400
3.6800
2.9350
3.0200
1,137,100
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
3.5900
3.8300
3.5800
3.7100
566,000
Thu, 12 Feb 2026
3.4100
3.5900
3.3500
3.5700
670,000
Wed, 11 Feb 2026
3.9000
3.9150
3.3600
3.3700
377,400
Tue, 10 Feb 2026
4.0400
4.0800
3.7650
3.8700
414,400
Mon, 09 Feb 2026
4.0700
4.2130
3.6100
4.0200
993,900
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
4.4100
4.4800
4.0100
4.0400
617,000
Thu, 05 Feb 2026
5.0500
5.1800
4.3300
4.3400
505,600
Wed, 04 Feb 2026
5.6100
5.6100
5.1250
5.1700
544,100
Tue, 03 Feb 2026
6.2700
6.3300
5.5250
5.6600
674,400
Mon, 02 Feb 2026
6.2600
6.5200
6.2600
6.4400
207,800
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
6.2900
6.4700
6.2400
6.2500
154,600
Thu, 29 Jan 2026
6.3800
6.4000
6.0800
6.3400
243,100
Wed, 28 Jan 2026
6.4900
6.6200
6.3400
6.4000
140,400
Tue, 27 Jan 2026
6.6800
6.7700
6.4400
6.4700
130,800
Mon, 26 Jan 2026
6.5600
6.8000
6.5500
6.6500
160,200
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
6.6200
6.7000
6.5000
6.5500
62,700
Thu, 22 Jan 2026
6.4400
6.7300
6.4400
6.6200
113,900
Wed, 21 Jan 2026
6.3000
6.4000
6.1600
6.4000
261,100
Tue, 20 Jan 2026
6.2400
6.4800
6.2400
6.2700
225,600
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
6.8200
6.9390
6.2700
6.3300
141,900
Thu, 15 Jan 2026
6.7700
6.9750
6.6200
6.8200
216,400
Wed, 14 Jan 2026
7.2200
7.2450
6.6800
6.7200
244,400
Tue, 13 Jan 2026
7.4200
7.5200
7.1450
7.2100
100,600
Mon, 12 Jan 2026
7.3200
7.4350
7.1100
7.4000
105,100
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
7.4200
7.4600
7.2300
7.3800
92,900
Thu, 08 Jan 2026
7.4800
7.4800
7.2700
7.4200
107,000
Wed, 07 Jan 2026
7.5800
7.7000
7.4300
7.5200
105,300
Tue, 06 Jan 2026
7.4500
7.5750
7.3400
7.5600
130,900
Mon, 05 Jan 2026
7.3200
7.6100
7.3200
7.4500
138,100
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
7.8100
7.8300
7.2150
7.3000
195,000
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
7.8500
7.9100
7.7500
7.7600
101,100
Tue, 30 Dec 2025
7.8000
7.9100
7.7320
7.8200
102,100
Mon, 29 Dec 2025
7.9000
8.0000
7.7500
7.8100
128,900
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
8.0500
8.1050
7.9100
7.9900
114,300
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
8.1700
8.3300
8.0200
8.0700
74,500
Tue, 23 Dec 2025
8.0600
8.1600
7.9600
8.1500
147,800
Mon, 22 Dec 2025
8.3800
8.4400
8.0700
8.1200
189,300
Mon, 22 Dec 2025
3 · 8-K
Pre-market · 08:30 ET
8-K ↗
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
8.4800
8.5600
8.2600
8.3900
216,900
Thu, 18 Dec 2025
8.4200
8.7200
8.4200
8.4600
173,700
Wed, 17 Dec 2025
8.3500
8.5700
8.3300
8.3400
183,800
Tue, 16 Dec 2025
8.2200
8.4350
8.2000
8.3200
182,900
Mon, 15 Dec 2025
8.5900
8.6170
8.2610
8.3000
219,800
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
8.9200
8.9660
8.5900
8.6700
242,000
Thu, 11 Dec 2025
8.8200
8.9700
8.6600
8.9100
205,300
Wed, 10 Dec 2025
8.8400
8.9000
8.5500
8.7900
320,500
Tue, 09 Dec 2025
8.2000
9.1100
8.1650
8.8400
567,500
Mon, 08 Dec 2025
7.5100
8.2300
7.5100
8.2100
497,000
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
7.2800
7.5800
7.2800
7.4600
140,200
Thu, 04 Dec 2025
7.3500
7.4200
7.2900
7.2900
155,800
Wed, 03 Dec 2025
7.2400
7.3400
7.0000
7.3400
119,100
Tue, 02 Dec 2025
7.3300
7.5000
7.2300
7.2600
378,900
Mon, 01 Dec 2025
7.0900
7.3350
6.9300
7.2200
146,000
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
7.2500
7.3100
7.1400
7.1600
60,000
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
7.1700
7.3500
7.1300
7.2100
348,400
Tue, 25 Nov 2025
6.7700
7.2400
6.7550
7.2200
364,900
Mon, 24 Nov 2025
6.5700
6.8500
6.4900
6.7500
395,200
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
6.4100
6.7000
6.2600
6.6000
746,000
Thu, 20 Nov 2025
6.4800
6.6200
6.3100
6.4100
466,400
Wed, 19 Nov 2025
6.3900
6.4300
6.2200
6.3800
418,900
Tue, 18 Nov 2025
6.5300
6.6750
6.3450
6.3900
444,100
Mon, 17 Nov 2025
6.6700
6.7850
6.4500
6.6300
730,500
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
6.8800
7.0150
6.7600
6.8600
282,800
Thu, 13 Nov 2025
7.1400
7.2800
7.0100
7.0400
157,100
Wed, 12 Nov 2025
7.0900
7.2800
7.0200
7.1400
131,600
Tue, 11 Nov 2025
6.7500
7.1000
6.7300
7.0900
113,100
Mon, 10 Nov 2025
6.6600
6.8400
6.6100
6.7500
115,300
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
6.7400
6.7400
6.4100
6.5900
138,500
Thu, 06 Nov 2025
7.2300
7.3220
6.3500
6.8200
249,700
Wed, 05 Nov 2025
2 · 10-Q
After-hours · 17:08 ET
10-Q ↗
Wed, 05 Nov 2025
1 · 8-K
After-hours · 16:07 ET
8-K ↗
Wed, 05 Nov 2025
5.9600
6.2900
5.9200
6.2200
136,200
Tue, 04 Nov 2025
6.0600
6.1450
5.9600
5.9900
135,500
Mon, 03 Nov 2025
6.3200
6.3300
6.1100
6.1600
103,200
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
6.3800
6.5000
6.1200
6.3200
91,300
Thu, 30 Oct 2025
6.4900
6.6000
6.3100
6.3400
79,000
Wed, 29 Oct 2025
6.8700
6.9400
6.5000
6.5800
135,600
Tue, 28 Oct 2025
6.8200
7.0700
6.7800
6.9000
142,000
Mon, 27 Oct 2025
7.2600
7.2750
6.8550
6.8900
145,900
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
7.0800
7.2000
6.9800
7.1400
148,800
Thu, 23 Oct 2025
7.0300
7.3490
6.8400
6.9900
320,200