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
Thu, 23 Jul 2026
No data yet
Wed, 22 Jul 2026
25.4700
25.4556
25.1320
25.4300
151,973
Tue, 21 Jul 2026
25.5000
25.5950
25.1500
25.3600
218,200
Mon, 20 Jul 2026
24.3800
25.3800
24.3800
25.2600
263,300
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
25.1200
25.1200
23.9000
24.1200
210,600
Thu, 16 Jul 2026
25.0000
25.4400
25.0000
25.2700
163,400
Wed, 15 Jul 2026
25.4100
25.5200
25.1100
25.1700
211,800
Tue, 14 Jul 2026
25.4500
25.6400
24.7500
25.4500
283,900
Mon, 13 Jul 2026
71 · SC 14D9/A
After-hours · 16:30 ET
SC 14D9/A ↗
Mon, 13 Jul 2026
25.5000
25.9600
25.0850
25.3500
337,000
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
24.5300
25.5500
24.4320
25.5100
264,700
Thu, 09 Jul 2026
24.7400
25.0000
23.9000
24.3100
358,100
Wed, 08 Jul 2026
70 · SC 14D9/A
After-hours · 16:35 ET
SC 14D9/A ↗
Wed, 08 Jul 2026
25.0500
25.7820
24.8000
25.1600
345,300
Tue, 07 Jul 2026
24.9900
25.0900
24.7700
25.0300
229,500
Mon, 06 Jul 2026
24.5300
25.1000
24.5300
24.9800
214,600
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
24.9900
25.1100
24.2750
24.5000
260,400
Wed, 01 Jul 2026
24.7400
25.1900
24.5800
24.6600
206,100
Tue, 30 Jun 2026
24.2200
24.8400
24.1100
24.7800
217,500
Mon, 29 Jun 2026
69 · SC 14D9/A
After-hours · 16:30 ET
SC 14D9/A ↗
Mon, 29 Jun 2026
23.7300
24.4200
23.7300
24.3900
249,200
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
23.3500
23.8000
22.9300
23.5700
865,800
Thu, 25 Jun 2026
23.9600
24.1250
23.2900
23.4500
257,100
Wed, 24 Jun 2026
24.5300
24.7600
24.0600
24.1600
470,400
Tue, 23 Jun 2026
68 · 8-K
After-hours · 16:30 ET
8-K ↗
Tue, 23 Jun 2026
23.5900
25.2700
23.5900
24.8500
509,700
Mon, 22 Jun 2026
67 · SC 14D9/A
After-hours · 16:52 ET
SC 14D9/A ↗
Mon, 22 Jun 2026
23.4600
23.7900
23.4600
23.5700
378,200
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
66 · SC 14D9/A
After-hours · 16:54 ET
SC 14D9/A ↗
Thu, 18 Jun 2026
23.4100
24.4550
23.4100
23.6800
778,000
Wed, 17 Jun 2026
65 · SC 14D9/A
After-hours · 16:16 ET
SC 14D9/A ↗
Wed, 17 Jun 2026
64 · DEFA14A
After-hours · 16:15 ET
DEFA14A ↗
Wed, 17 Jun 2026
24.1100
24.2070
23.2200
23.3300
429,600
Tue, 16 Jun 2026
23.9800
24.1150
23.4200
23.5100
247,800
Mon, 15 Jun 2026
63 · SC 14D9/A
After-hours · 16:54 ET
SC 14D9/A ↗
Mon, 15 Jun 2026
62 · DEFA14A
After-hours · 16:50 ET
DEFA14A ↗
Mon, 15 Jun 2026
24.0000
24.0200
23.6700
23.7700
260,200
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
61 · SC 14D9/A
After-hours · 16:54 ET
SC 14D9/A ↗
Fri, 12 Jun 2026
60 · DEFA14A
After-hours · 16:41 ET
DEFA14A ↗
Fri, 12 Jun 2026
23.8400
24.1400
23.7400
24.0600
253,400
Thu, 11 Jun 2026
59 · SC 14D9/A
After-hours · 17:05 ET
SC 14D9/A ↗
Thu, 11 Jun 2026
58 · DEFA14A
After-hours · 17:04 ET
DEFA14A ↗
Thu, 11 Jun 2026
23.8300
23.9000
23.5900
23.6900
352,800
Wed, 10 Jun 2026
57 · SC 14D9/A
After-hours · 17:14 ET
SEC Form SC 14D9/A ↗
Wed, 10 Jun 2026
56 · DEFA14A
After-hours · 17:07 ET
SEC Form DEFA14A ↗
Wed, 10 Jun 2026
55 · DEFA14A
After-hours · 17:02 ET
SEC Form DEFA14A ↗
Wed, 10 Jun 2026
23.9300
24.0100
23.3700
23.5000
334,800
Tue, 09 Jun 2026
24.3000
24.3900
23.7700
23.8700
343,700
Mon, 08 Jun 2026
54 · DEFA14A
After-hours · 16:30 ET
DEFA14A ↗
Mon, 08 Jun 2026
53 · SC 14D9/A
After-hours · 16:23 ET
SC 14D9/A ↗
Mon, 08 Jun 2026
24.8400
24.8400
23.9350
24.0200
258,400
Mon, 08 Jun 2026
52 · SC 14D9/A
Pre-market · 06:47 ET
SC 14D9/A ↗
Mon, 08 Jun 2026
51 · DEFA14A
Pre-market · 06:47 ET
DEFA14A ↗
Mon, 08 Jun 2026
50 · DEFA14A
Pre-market · 06:47 ET
DEFA14A ↗
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
49 · DEFA14A
After-hours · 17:09 ET
DEFA14A ↗
Fri, 05 Jun 2026
48 · SC 14D9/A
After-hours · 17:07 ET
SC 14D9/A ↗
Fri, 05 Jun 2026
47 · DEFA14A
After-hours · 17:05 ET
DEFA14A ↗
Fri, 05 Jun 2026
46 · SC 14D9/A
After-hours · 17:02 ET
SC 14D9/A ↗
Fri, 05 Jun 2026
23.9600
25.0250
23.9600
24.6900
277,500
Thu, 04 Jun 2026
24.2300
24.3850
24.0250
24.0900
294,400
Thu, 04 Jun 2026
45 · SC 14D9/A
Next filing day · accepted 03 Jun, 21:41 ET
SEC Form SC 14D9/A ↗
Thu, 04 Jun 2026
44 · DEFA14A
Next filing day · accepted 03 Jun, 21:36 ET
SEC Form DEFA14A ↗
Wed, 03 Jun 2026
24.0100
24.1100
23.8210
23.9900
324,500
Tue, 02 Jun 2026
24.1700
24.4500
24.0200
24.1600
257,000
Tue, 02 Jun 2026
43 · SC 14D9/A
Pre-market · 06:40 ET
SC 14D9/A ↗
Tue, 02 Jun 2026
42 · DEFA14A
Pre-market · 06:38 ET
DEFA14A ↗
Tue, 02 Jun 2026
41 · 8-K
Pre-market · 06:01 ET
8-K ↗
Mon, 01 Jun 2026
24.0000
24.2700
23.8600
24.1700
218,100
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
23.9900
24.3300
23.7350
24.0600
322,000
Thu, 28 May 2026
23.5000
24.2900
23.4500
24.0900
248,600
Wed, 27 May 2026
40 · SC 14D9/A
After-hours · 17:26 ET
SC14D9/A ↗
Wed, 27 May 2026
39 · DEFA14A
After-hours · 17:23 ET
DEFA14A ↗
Wed, 27 May 2026
24.0000
24.0000
23.3100
23.3200
387,200
Tue, 26 May 2026
38 · SC 14D9/A
After-hours · 17:25 ET
SC 14D9/A ↗
Tue, 26 May 2026
37 · DEFA14A
After-hours · 17:21 ET
DEFA14A ↗
Tue, 26 May 2026
23.5200
23.8030
23.3500
23.6000
511,600
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
24.0000
24.0000
23.3400
23.3900
275,200
Thu, 21 May 2026
36 · DEFA14A
After-hours · 17:30 ET
SEC Form DEFA14A ↗
Thu, 21 May 2026
35 · SC 14D9/A
After-hours · 17:29 ET
SEC Form SC 14D9/A ↗
Thu, 21 May 2026
24.0900
24.3700
23.5600
24.1400
494,100
Wed, 20 May 2026
23.7500
24.5200
23.7500
24.1000
563,600
Tue, 19 May 2026
24.1700
24.3650
23.4700
23.7000
467,400
Mon, 18 May 2026
34 · SC 14D9/A
After-hours · 16:37 ET
SEC Form SC 14D9/A ↗
Mon, 18 May 2026
33 · DEFA14A
After-hours · 16:31 ET
SEC Form DEFA14A ↗
Mon, 18 May 2026
23.8300
24.6870
23.8300
24.4200
341,500
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
32 · DEFA14A
After-hours · 17:26 ET
SEC Form DEFA14A ↗
Fri, 15 May 2026
31 · SC 14D9/A
After-hours · 17:24 ET
SEC Form SC 14D9/A ↗
Fri, 15 May 2026
24.5000
25.1250
24.3500
24.6300
575,600
Fri, 15 May 2026
30 · SC 14D9
Pre-market · 06:05 ET
SEC Form SC 14D9 ↗
Thu, 14 May 2026
25.2500
25.4700
24.5700
24.8000
563,100
Wed, 13 May 2026
26.8500
26.9550
25.4000
25.4800
482,000
Tue, 12 May 2026
29 · DEFA14A
After-hours · 17:28 ET
SEC Form DEFA14A ↗
Tue, 12 May 2026
26.3200
27.2500
25.7300
27.0800
354,900
Mon, 11 May 2026
26.0000
26.6200
25.8600
26.2300
289,900
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
25.4900
26.0050
25.3000
25.9100
209,900
Fri, 08 May 2026
28 · DEFA14A
Next filing day · accepted 07 May, 20:54 ET
DEFA14A ↗
Thu, 07 May 2026
27 · DEFA14A
After-hours · 16:33 ET
SEC Form DEFA14A ↗
Thu, 07 May 2026
25.9600
26.1500
25.1200
25.2400
272,900
Wed, 06 May 2026
26 · 8-K
After-hours · 16:44 ET
8-K ↗
Wed, 06 May 2026
25 · 10-Q
After-hours · 16:51 ET
10-Q ↗
Wed, 06 May 2026
25.1300
25.6200
24.9000
25.5000
400,800
Tue, 05 May 2026
24.3700
25.6600
24.3000
25.2100
651,100
Mon, 04 May 2026
24 · DEFA14A
After-hours · 17:02 ET
DEFA14A ↗
Mon, 04 May 2026
24.5800
24.6400
23.8200
23.9800
244,600
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
23 · DEFA14A
After-hours · 17:03 ET
DEFA14A ↗
Fri, 01 May 2026
22 · 8-K
After-hours · 17:00 ET
8-K ↗
Fri, 01 May 2026
24.3800
24.6400
24.1100
24.5300
159,000
Thu, 30 Apr 2026
21 · 10-K/A
After-hours · 16:31 ET
10-K/A ↗
Thu, 30 Apr 2026
24.4100
24.7420
24.1100
24.2400
219,900
Wed, 29 Apr 2026
24.0900
24.4500
23.9500
24.3300
151,900
Tue, 28 Apr 2026
23.9400
24.4300
23.6800
24.3500
273,100
Mon, 27 Apr 2026
23.5300
23.9150
23.5200
23.7500
216,800
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
20 · DEFA14A
After-hours · 17:21 ET
DEFA14A ↗
Fri, 24 Apr 2026
23.4200
23.7750
23.3500
23.5200
245,200
Thu, 23 Apr 2026
23.7600
24.0750
23.3400
23.3800
241,100
Wed, 22 Apr 2026
22.9200
23.7200
22.5800
23.7200
356,300
Tue, 21 Apr 2026
24.3300
24.3900
22.7700
22.9700
311,800
Mon, 20 Apr 2026
24.2600
24.7500
23.8600
24.1800
298,200
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
24.0000
24.4800
23.9300
24.4600
486,100
Thu, 16 Apr 2026
23.9000
23.9600
23.3300
23.8600
211,700
Wed, 15 Apr 2026
24.0700
24.2500
23.7250
24.1700
268,400
Tue, 14 Apr 2026
23.9600
24.1200
23.7700
23.8200
372,200
Mon, 13 Apr 2026
19 · DEFA14A
After-hours · 17:20 ET
DEFA14A ↗
Mon, 13 Apr 2026
23.2800
23.9550
23.2700
23.9500
335,600
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
23.1400
23.4000
22.6600
23.3000
301,100
Thu, 09 Apr 2026
24.3000
24.3000
22.8500
23.0400
314,000
Wed, 08 Apr 2026
18 · DEFA14A
After-hours · 16:30 ET
DEFA14A ↗
Wed, 08 Apr 2026
23.8900
24.3500
23.5800
24.3200
274,100
Tue, 07 Apr 2026
17 · DEFA14A
After-hours · 16:30 ET
DEFA14A ↗
Tue, 07 Apr 2026
23.9100
24.0500
23.1490
23.4700
307,200
Mon, 06 Apr 2026
23.9400
24.0000
23.5600
23.9400
228,100
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
23.1300
24.1800
22.8100
24.1800
371,600
Wed, 01 Apr 2026
22.4700
23.2800
22.4700
23.2200
221,200
Tue, 31 Mar 2026
16 · DEFA14A
After-hours · 16:30 ET
DEFA14A ↗
Tue, 31 Mar 2026
22.2300
22.5600
21.9600
22.5500
320,700
Mon, 30 Mar 2026
15 · DEFA14A
After-hours · 17:32 ET
DEFA14A ↗
Mon, 30 Mar 2026
22.4900
22.5700
22.0000
22.1600
208,000
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
14 · 8-K
After-hours · 17:00 ET
8-K ↗
Fri, 27 Mar 2026
22.3500
22.8650
22.2000
22.3400
200,600
Thu, 26 Mar 2026
22.6900
23.0750
22.5900
22.6600
271,700
Wed, 25 Mar 2026
23.0000
23.0300
22.5300
22.7200
218,400
Tue, 24 Mar 2026
22.3400
23.0600
22.3300
23.0000
232,700
Mon, 23 Mar 2026
21.8000
22.4400
21.6700
22.2600
743,600
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
13 · DEFA14A
After-hours · 16:20 ET
DEFA14A ↗
Fri, 20 Mar 2026
22.7300
22.7300
21.4200
21.6000
798,200
Thu, 19 Mar 2026
22.1000
22.6200
22.0400
22.5400
378,400
Thu, 19 Mar 2026
12 · DEFA14A
Pre-market · 08:11 ET
DEFA14A ↗
Wed, 18 Mar 2026
22.0800
23.2300
21.9050
22.7700
785,700
Tue, 17 Mar 2026
21.4700
22.0200
21.4000
22.0100
466,700
Mon, 16 Mar 2026
20.3100
21.2600
20.1550
21.2400
630,300
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
19.6300
20.0000
19.1500
19.7600
812,300
Thu, 12 Mar 2026
20.7100
20.8100
19.7400
19.7700
734,900
Wed, 11 Mar 2026
21.4500
21.6070
20.4800
21.0400
761,500
Tue, 10 Mar 2026
21.8100
22.8400
21.8100
22.1700
876,400
Mon, 09 Mar 2026
22.0200
22.2000
21.3300
21.5700
1,179,300
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
11 · DEFA14A
After-hours · 16:31 ET
DEFA14A ↗
Fri, 06 Mar 2026
22.3400
22.4000
21.5750
22.2000
891,300
Thu, 05 Mar 2026
10 · 8-K
After-hours · 16:42 ET
8-K ↗
Thu, 05 Mar 2026
23.9200
23.9200
22.8300
23.1600
453,200
Wed, 04 Mar 2026
23.8900
24.2150
23.3900
24.1500
476,700
Tue, 03 Mar 2026
24.0000
24.2800
23.3670
23.9800
492,400
Mon, 02 Mar 2026
24.1500
24.8100
23.6500
24.4500
876,500
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
23.6000
24.0850
23.4200
24.0500
444,100
Thu, 26 Feb 2026
23.6200
23.9400
23.4100
23.4800
512,800
Wed, 25 Feb 2026
23.7600
23.9800
23.3300
23.6000
467,000
Tue, 24 Feb 2026
23.6900
24.0550
23.4800
23.7500
635,400
Mon, 23 Feb 2026
23.6600
24.1000
23.1900
23.6300
885,600
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
23.3300
24.1050
23.3300
23.9600
505,500
Thu, 19 Feb 2026
22.8100
23.9000
22.5630
23.5500
720,200
Wed, 18 Feb 2026
9 · 10-K
After-hours · 17:01 ET
10-K ↗
Wed, 18 Feb 2026
22.7500
23.6800
22.5500
23.3800
796,900
Tue, 17 Feb 2026
8 · 8-K
After-hours · 17:26 ET
8-K ↗
Tue, 17 Feb 2026
22.3200
22.6500
21.7600
22.5400
368,200
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
21.4800
22.2700
21.3450
22.2100
256,900
Fri, 13 Feb 2026
7 · 8-K
Pre-market · 08:12 ET
8-K ↗
Thu, 12 Feb 2026
22.3600
22.3800
21.2500
21.5200
261,000
Wed, 11 Feb 2026
21.8900
22.2400
21.6700
22.1500
297,300
Tue, 10 Feb 2026
20.8300
21.6500
20.7500
21.4900
606,200
Mon, 09 Feb 2026
20.6700
20.9800
20.4900
20.9700
221,600
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
20.2000
20.8500
20.2000
20.7700
310,200
Thu, 05 Feb 2026
19.9300
20.2850
19.6700
20.2000
321,100
Wed, 04 Feb 2026
21.4900
21.4900
20.0700
20.2100
473,800
Tue, 03 Feb 2026
21.4000
21.4900
21.0600
21.4700
418,200
Mon, 02 Feb 2026
20.7000
21.3500
20.3800
21.3300
362,500
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
20.5100
21.0500
20.5100
20.9000
330,500
Thu, 29 Jan 2026
20.7500
20.9600
20.1600
20.7500
389,400
Wed, 28 Jan 2026
20.5000
20.6400
20.3040
20.4200
325,100
Tue, 27 Jan 2026
20.4700
20.6800
20.2850
20.3400
313,900
Mon, 26 Jan 2026
20.1000
20.4000
19.8240
20.2300
292,100
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
20.1200
20.3900
19.9100
19.9700
299,100
Thu, 22 Jan 2026
19.9900
20.3400
19.5810
20.0200
329,500
Wed, 21 Jan 2026
19.4300
19.9600
19.4000
19.9600
274,900
Tue, 20 Jan 2026
19.1300
19.3100
18.8000
19.2100
319,600
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
6 · DEFA14A
After market open · 14:47 ET
DEFA14A ↗
Fri, 16 Jan 2026
19.7700
20.0650
19.3400
19.3500
419,800
Thu, 15 Jan 2026
19.4000
19.9300
19.1550
19.8800
469,400
Wed, 14 Jan 2026
19.2700
19.6000
19.2000
19.6000
376,300
Tue, 13 Jan 2026
18.8000
19.3050
18.8000
19.0300
291,500
Mon, 12 Jan 2026
18.6800
19.0100
18.6600
18.8100
211,400
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
19.6000
19.6250
18.6700
18.8000
309,400
Thu, 08 Jan 2026
18.7900
19.7200
18.7900
19.6500
526,200
Wed, 07 Jan 2026
18.8500
18.9200
18.6500
18.8700
329,900
Tue, 06 Jan 2026
18.3200
19.0500
18.3200
18.8900
501,900
Mon, 05 Jan 2026
18.6300
18.7500
18.2600
18.2600
343,200
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
18.3900
18.4500
18.0000
18.4400
352,800
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
18.5000
18.5450
18.3950
18.4300
194,400
Tue, 30 Dec 2025
18.8400
18.8400
18.4400
18.4400
265,500
Mon, 29 Dec 2025
18.6500
18.9000
18.6300
18.7700
353,600
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
18.5700
18.8150
18.5150
18.7900
256,300
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
18.5100
18.7500
18.5100
18.6000
171,700
Tue, 23 Dec 2025
18.5400
18.7300
18.4700
18.5700
255,200
Mon, 22 Dec 2025
18.4100
18.7700
18.3500
18.6400
279,500
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
18.2300
18.4100
18.2000
18.2700
743,100
Thu, 18 Dec 2025
18.3500
18.3500
18.1150
18.3000
321,800
Wed, 17 Dec 2025
18.2500
18.3150
18.0400
18.2500
352,400
Tue, 16 Dec 2025
18.0700
18.2800
18.0000
18.1700
308,600
Mon, 15 Dec 2025
18.2000
18.2980
18.0500
18.1100
331,800
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
18.4400
18.4500
18.1900
18.2100
371,500
Thu, 11 Dec 2025
18.7200
18.7200
18.2590
18.4300
844,200
Wed, 10 Dec 2025
18.6600
18.9770
18.6500
18.7500
656,800
Tue, 09 Dec 2025
18.7700
18.8700
18.6800
18.7300
545,300
Mon, 08 Dec 2025
19.3200
19.4500
18.7300
18.7900
607,500
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
5 · 8-K
After-hours · 16:30 ET
8-K ↗
Fri, 05 Dec 2025
19.0900
19.4000
18.9500
19.3200
477,500
Thu, 04 Dec 2025
19.2400
19.2500
18.9800
19.0900
457,300
Wed, 03 Dec 2025
19.2800
19.4600
19.0100
19.0900
597,900
Tue, 02 Dec 2025
18.6500
18.8990
18.6350
18.8500
395,700
Mon, 01 Dec 2025
18.9000
19.2000
18.8600
18.8800
705,000
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
18.8500
19.0400
18.8300
18.9200
477,700
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
18.9000
19.0500
18.8200
18.8400
711,500
Tue, 25 Nov 2025
19.1300
19.2400
18.8900
18.8900
900,500
Mon, 24 Nov 2025
19.2600
19.4500
18.8800
19.1900
1,577,600
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
17.4900
17.9100
17.4900
17.9000
411,500
Thu, 20 Nov 2025
17.9500
18.1700
17.3600
17.4100
758,500
Wed, 19 Nov 2025
17.5100
17.8150
17.5000
17.7500
372,100
Tue, 18 Nov 2025
17.5400
17.7600
17.5300
17.6500
473,300
Mon, 17 Nov 2025
17.4400
17.7400
17.2800
17.5900
385,500
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
17.3000
17.5960
17.0700
17.5600
375,000
Thu, 13 Nov 2025
17.6200
17.9300
17.5000
17.5300
454,900
Wed, 12 Nov 2025
17.3300
17.7400
17.2400
17.7200
677,200
Tue, 11 Nov 2025
17.6700
17.7200
17.3700
17.4200
449,000
Mon, 10 Nov 2025
4 · 8-K
After-hours · 17:17 ET
8-K ↗
Mon, 10 Nov 2025
16.9100
17.7200
16.8550
17.6500
533,800
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
16.9000
16.9400
16.4200
16.9100
668,500
Thu, 06 Nov 2025
15.5800
16.9900
15.5800
16.9500
1,046,400
Wed, 05 Nov 2025
3 · 8-K
After-hours · 16:48 ET
8-K ↗
Wed, 05 Nov 2025
2 · 10-Q
After-hours · 16:51 ET
10-Q ↗
Wed, 05 Nov 2025
16.6000
16.9600
16.5200
16.7600
414,800
Tue, 04 Nov 2025
16.5200
16.7480
16.4500
16.4700
447,500
Mon, 03 Nov 2025
16.9200
17.0380
16.6500
16.7500
350,400
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
16.7100
17.2400
16.5900
17.0400
690,200
Thu, 30 Oct 2025
16.4200
16.8500
16.3500
16.7200
345,300
Wed, 29 Oct 2025
16.6600
16.9700
16.4200
16.5800
383,000
Tue, 28 Oct 2025
16.2500
16.6050
16.2500
16.4400
331,300
Mon, 27 Oct 2025
16.1600
16.2950
16.1600
16.2800
353,300
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
16.0900
16.2750
15.8950
16.0200
332,200
Thu, 23 Oct 2025
16.0300
16.1800
15.9700
16.1600
258,000
Wed, 22 Oct 2025
15.7100
15.8200
15.5900
15.8000
404,500
Tue, 21 Oct 2025
15.8900
16.0200
15.5600
15.7000
451,400
Mon, 20 Oct 2025
16.0500
16.3500
15.8600
15.9200
436,200
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
16.2700
16.4500
16.2100
16.2200
384,300
Thu, 16 Oct 2025
16.3300
16.6450
16.1600
16.2900
433,400
Wed, 15 Oct 2025
16.2000
16.4000
16.1800
16.2500
414,100
Tue, 14 Oct 2025
15.8000
16.1800
15.7800
16.0900
485,900
Mon, 13 Oct 2025
15.8200
16.2000
15.7550
16.1100
676,100
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
16.0600
16.3000
15.5500
15.5700
767,600
Thu, 09 Oct 2025
16.7200
16.8600
16.3250
16.4100
575,700
Wed, 08 Oct 2025
17.2200
17.2200
16.5200
16.5200
631,400
Tue, 07 Oct 2025
17.0000
17.2450
16.8300
17.2200
532,700
Mon, 06 Oct 2025
17.1600
17.2000
16.9200
16.9800
457,000
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
17.3900
17.4000
16.8900
17.2200
674,900
Thu, 02 Oct 2025
17.9100
17.9400
17.1600
17.3000
556,500
Wed, 01 Oct 2025
1 · 8-K
After market open · 12:12 ET
8-K ↗
Wed, 01 Oct 2025
17.7000
17.9300
17.5100
17.8300
670,800
Tue, 30 Sep 2025
17.8000
18.0200
17.6700
17.8000
383,000
Mon, 29 Sep 2025
18.1100
18.1800
17.6500
17.9400
579,900
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
18.7500
18.7520
18.2600
18.3200
485,800
Thu, 25 Sep 2025
18.8200
18.8950
18.3000
18.4900
529,800
Wed, 24 Sep 2025
19.4000
19.6000
18.9850
18.9900
488,500
Tue, 23 Sep 2025
18.8500
19.4000
18.7800
19.2600
446,700
Mon, 22 Sep 2025
18.6200
18.8300
18.4900
18.6600
873,900
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
18.7300
18.8000
18.4290
18.7100
1,832,300
Thu, 18 Sep 2025
18.6800
18.8900
18.5100
18.8100
426,900
Wed, 17 Sep 2025
18.4100
18.6600
18.3100
18.5500
458,700
Tue, 16 Sep 2025
18.2700
18.4550
17.9400
18.4100
788,100
Mon, 15 Sep 2025
18.0800
18.6000
17.8200
18.2300
1,703,700
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
17.7600
18.2250
17.7300
18.0200
491,000
Thu, 11 Sep 2025
17.4400
17.8400
17.2400
17.7600
1,091,600
Wed, 10 Sep 2025
17.8400
17.9800
17.6600
17.9800
641,900
Tue, 09 Sep 2025
17.9500
18.2500
17.9050
17.9600
653,000
Mon, 08 Sep 2025
17.9500
18.1800
17.8300
18.0600
679,300
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
17.3100
17.8700
17.3100
17.8000
450,300
Thu, 04 Sep 2025
17.2500
17.4800
17.2000
17.4100
588,800
Wed, 03 Sep 2025
17.0700
17.2700
16.8200
17.2100
518,900
Tue, 02 Sep 2025
16.7600
17.1230
16.7050
17.0000
620,200
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
17.0500
17.1300
16.7200
16.8400
507,000
Thu, 28 Aug 2025
17.1200
17.1800
16.9630
17.1100
387,000
Wed, 27 Aug 2025
16.9200
17.0750
16.8200
17.0300
386,800
Tue, 26 Aug 2025
16.9400
17.1100
16.8650
17.0700
566,300
Mon, 25 Aug 2025
16.6900
16.9500
16.6400
16.9100
421,700
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
16.5200
16.9400
16.4200
16.7800
524,500
Thu, 21 Aug 2025
16.1200
16.5600
16.1100
16.5000
601,900
Wed, 20 Aug 2025
15.7600
16.1850
15.7600
16.0800
460,300
Tue, 19 Aug 2025
16.2900
16.3100
15.6900
15.7600
602,100
Mon, 18 Aug 2025
16.3300
16.4800
16.0400
16.2900
493,200
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
16.5200
16.6700
16.3000
16.3200
979,800
Thu, 14 Aug 2025
16.6000
16.6500
16.3700
16.4900
634,200
Wed, 13 Aug 2025
16.5300
16.8000
16.4400
16.6700
582,400
Tue, 12 Aug 2025
16.1900
16.6900
16.1200
16.4700
766,300
Mon, 11 Aug 2025
16.0800
16.1900
15.8500
16.1600
526,400
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
16.2800
16.7600
16.2250
16.2500
691,900
Thu, 07 Aug 2025
16.0000
16.6100
15.6000
16.1200
899,900
Wed, 06 Aug 2025
16.8200
17.0540
16.7200
16.7700
568,300
Tue, 05 Aug 2025
16.3000
17.0200
16.3000
16.9300
676,400
Mon, 04 Aug 2025
15.8200
16.2800
15.8200
16.2700
404,200
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
15.9000
15.9600
15.5100
15.8200
490,500
Thu, 31 Jul 2025
15.7600
16.2000
15.7100
15.9300
736,000
Wed, 30 Jul 2025
16.0000
16.2600
15.7300
15.8400
586,600
Tue, 29 Jul 2025
16.0300
16.2200
15.8300
16.0800
731,200
Mon, 28 Jul 2025
16.1700
16.4100
16.0400
16.1900
560,100
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend
Fri, 25 Jul 2025
16.1500
16.3800
15.9400
16.1700
613,600
Thu, 24 Jul 2025
16.1900
16.3650
16.0200
16.1800
546,000
Wed, 23 Jul 2025
15.8400
16.1800
15.8400
16.1300
778,700
Tue, 22 Jul 2025
15.3400
15.7500
15.3200
15.6900
569,900