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
Fri, 24 Jul 2026
No data yet
Thu, 23 Jul 2026
No data yet
Wed, 22 Jul 2026
8.4400
8.5000
8.3300
8.4800
18,257,935
Tue, 21 Jul 2026
8.3400
8.4000
8.3000
8.4000
12,831,900
Mon, 20 Jul 2026
8.2800
8.3600
8.2800
8.3200
15,102,000
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
8.2000
8.2800
8.1600
8.2000
23,231,100
Thu, 16 Jul 2026
8.3900
8.4000
8.2800
8.3000
26,370,000
Wed, 15 Jul 2026
8.5200
8.5700
8.4500
8.4500
13,069,000
Tue, 14 Jul 2026
8.6100
8.6700
8.5000
8.5500
14,810,500
Tue, 14 Jul 2026
99 · 6-K
Pre-market · 09:20 ET
6-K ↗
Mon, 13 Jul 2026
8.6400
8.6700
8.4500
8.4700
19,344,200
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
8.4500
8.6700
8.4400
8.6200
22,526,400
Thu, 09 Jul 2026
8.1400
8.3400
8.1300
8.2800
22,953,800
Wed, 08 Jul 2026
8.1700
8.2100
8.0600
8.1600
25,140,800
Tue, 07 Jul 2026
98 · 6-K
After market open · 14:31 ET
6-K ↗
Tue, 07 Jul 2026
97 · 6-K
After market open · 14:14 ET
6-K ↗
Tue, 07 Jul 2026
8.3000
8.3900
8.1900
8.2300
21,819,900
Mon, 06 Jul 2026
8.1700
8.3100
8.1100
8.2900
18,339,700
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
8.2700
8.3100
8.0800
8.1200
14,869,700
Thu, 02 Jul 2026
96 · 6-K
Pre-market · 09:17 ET
6-K ↗
Wed, 01 Jul 2026
8.0700
8.2300
8.0400
8.1300
18,388,700
Tue, 30 Jun 2026
8.0200
8.2100
8.0100
8.1700
27,735,500
Mon, 29 Jun 2026
8.1500
8.2300
8.1100
8.2200
16,814,100
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
8.0000
8.2300
8.0000
8.2300
28,498,400
Thu, 25 Jun 2026
7.9500
8.1100
7.9200
8.0300
24,731,700
Wed, 24 Jun 2026
7.9300
7.9600
7.8100
7.8800
17,448,700
Tue, 23 Jun 2026
7.8300
7.9900
7.8300
7.9400
23,430,500
Mon, 22 Jun 2026
7.8500
7.9800
7.8200
7.9300
26,547,500
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
95 · 6-K
After-hours · 17:29 ET
6-K ↗
Thu, 18 Jun 2026
7.9500
8.0100
7.7900
7.7900
20,208,400
Wed, 17 Jun 2026
8.0700
8.2000
7.9300
7.9700
32,710,200
Tue, 16 Jun 2026
7.9300
7.9700
7.8700
7.9500
20,413,100
Mon, 15 Jun 2026
8.1900
8.2200
7.9100
7.9500
22,138,500
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
8.0100
8.0800
7.9400
7.9900
30,594,300
Thu, 11 Jun 2026
94 · 6-K
After-hours · 16:04 ET
6-K ↗
Thu, 11 Jun 2026
7.6300
7.9300
7.5900
7.9100
33,977,200
Thu, 11 Jun 2026
93 · 6-K
Next filing day · accepted 10 Jun, 17:43 ET
6-K ↗
Wed, 10 Jun 2026
7.4400
7.6300
7.4400
7.6200
26,484,600
Tue, 09 Jun 2026
7.5100
7.5700
7.4400
7.5300
25,359,000
Mon, 08 Jun 2026
7.5200
7.5600
7.3900
7.4300
27,243,200
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
7.5500
7.6200
7.5300
7.5400
25,289,600
Thu, 04 Jun 2026
7.7400
7.7600
7.6400
7.6400
11,843,900
Wed, 03 Jun 2026
7.7000
7.7400
7.5600
7.5900
21,312,600
Tue, 02 Jun 2026
7.8200
7.9400
7.8100
7.8600
16,407,600
Mon, 01 Jun 2026
7.8100
7.8600
7.7600
7.7900
14,165,700
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
7.8400
7.9300
7.8200
7.8800
22,119,200
Fri, 29 May 2026
92 · 6-K
Pre-market · 09:14 ET
6-K ↗
Fri, 29 May 2026
91 · 6-K
Pre-market · 09:08 ET
6-K ↗
Fri, 29 May 2026
90 · 6-K
Pre-market · 09:00 ET
6-K ↗
Thu, 28 May 2026
7.8700
7.9800
7.8300
7.8800
17,313,900
Wed, 27 May 2026
7.9700
8.0600
7.9300
7.9600
13,540,000
Tue, 26 May 2026
8.0000
8.0200
7.8400
7.9400
15,518,400
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
89 · 6-K
After market open · 15:25 ET
6-K ↗
Fri, 22 May 2026
7.9300
7.9500
7.8000
7.8200
15,269,700
Thu, 21 May 2026
7.8300
8.0900
7.8100
8.0000
23,969,100
Wed, 20 May 2026
7.7700
7.9700
7.7700
7.9400
29,471,300
Tue, 19 May 2026
7.6900
7.8000
7.6400
7.6800
26,761,800
Mon, 18 May 2026
7.8800
7.9200
7.8200
7.8900
22,103,200
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
7.9000
7.9000
7.7800
7.8400
23,646,500
Thu, 14 May 2026
8.0100
8.1400
7.9900
8.1000
21,684,600
Wed, 13 May 2026
88 · 6-K
After market open · 13:39 ET
6-K ↗
Wed, 13 May 2026
8.0700
8.2300
7.8300
7.8500
48,931,800
Tue, 12 May 2026
8.1200
8.1800
8.0600
8.1000
17,045,600
Mon, 11 May 2026
87 · 6-K
After market open · 11:48 ET
6-K ↗
Mon, 11 May 2026
86 · 6-K
After market open · 11:45 ET
6-K ↗
Mon, 11 May 2026
8.3700
8.4000
8.1400
8.1800
36,143,400
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
85 · 6-K
After market open · 09:46 ET
6-K ↗
Fri, 08 May 2026
8.3700
8.4500
8.3400
8.3700
36,416,000
Fri, 08 May 2026
84 · 6-K
Pre-market · 09:11 ET
6-K ↗
Thu, 07 May 2026
83 · 6-K
After market open · 13:02 ET
6-K ↗
Thu, 07 May 2026
8.4200
8.4400
8.1800
8.1800
40,198,100
Wed, 06 May 2026
82 · 6-K
After market open · 13:03 ET
6-K ↗
Wed, 06 May 2026
81 · 6-K
After market open · 11:00 ET
6-K ↗
Wed, 06 May 2026
80 · 6-K
After market open · 10:52 ET
6-K ↗
Wed, 06 May 2026
79 · 6-K
After market open · 09:47 ET
6-K ↗
Wed, 06 May 2026
8.7400
8.7600
8.3900
8.4500
50,797,400
Wed, 06 May 2026
78 · 6-K
Pre-market · 09:06 ET
6-K ↗
Wed, 06 May 2026
77 · 6-K
Pre-market · 08:42 ET
6-K ↗
Tue, 05 May 2026
8.6100
8.6300
8.5100
8.5700
27,081,200
Mon, 04 May 2026
8.6300
8.6900
8.4500
8.4700
20,203,200
Mon, 04 May 2026
76 · 6-K
Next filing day · accepted 01 May, 18:16 ET
6-K ↗
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
75 · 6-K
After-hours · 17:22 ET
6-K ↗
Fri, 01 May 2026
74 · 6-K
After-hours · 17:13 ET
6-K ↗
Fri, 01 May 2026
8.6600
8.7200
8.6100
8.6200
10,251,800
Thu, 30 Apr 2026
8.6800
8.7400
8.6300
8.7000
13,584,600
Thu, 30 Apr 2026
73 · 6-K
Pre-market · 07:14 ET
6-K ↗
Thu, 30 Apr 2026
72 · 20-F
Next filing day · accepted 29 Apr, 17:35 ET
20-F ↗
Wed, 29 Apr 2026
71 · 6-K
After market open · 14:34 ET
6-K ↗
Wed, 29 Apr 2026
70 · 6-K
After market open · 14:14 ET
6-K ↗
Wed, 29 Apr 2026
69 · 6-K
After market open · 13:36 ET
6-K ↗
Wed, 29 Apr 2026
68 · 6-K
After market open · 13:06 ET
6-K ↗
Wed, 29 Apr 2026
67 · 6-K
After market open · 11:12 ET
6-K ↗
Wed, 29 Apr 2026
66 · 6-K
After market open · 10:42 ET
6-K ↗
Wed, 29 Apr 2026
8.6900
8.7700
8.5200
8.5300
19,138,700
Wed, 29 Apr 2026
65 · 6-K
Next filing day · accepted 28 Apr, 21:55 ET
6-K ↗
Tue, 28 Apr 2026
64 · 6-K
After market open · 10:19 ET
6-K ↗
Tue, 28 Apr 2026
63 · 6-K
After market open · 09:53 ET
6-K ↗
Tue, 28 Apr 2026
8.6900
8.9400
8.6800
8.8500
21,242,900
Mon, 27 Apr 2026
8.9200
8.9200
8.8000
8.8000
8,728,700
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
8.7600
8.8800
8.7100
8.8500
13,547,300
Thu, 23 Apr 2026
9.0300
9.0600
8.7800
8.8100
22,502,600
Wed, 22 Apr 2026
9.2400
9.2400
9.0100
9.0200
17,121,100
Tue, 21 Apr 2026
9.3000
9.3600
9.0800
9.0900
13,088,900
Mon, 20 Apr 2026
9.4100
9.4300
9.2600
9.2800
11,908,900
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
9.5600
9.5700
9.3600
9.3800
27,982,700
Thu, 16 Apr 2026
9.4300
9.4400
9.2600
9.3300
14,402,200
Wed, 15 Apr 2026
9.4000
9.4700
9.3300
9.3900
22,895,200
Tue, 14 Apr 2026
62 · 6-K
After market open · 14:19 ET
6-K ↗
Tue, 14 Apr 2026
9.2700
9.3900
9.2600
9.3100
22,517,300
Mon, 13 Apr 2026
9.0600
9.1900
8.9600
9.1700
22,436,600
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
9.1500
9.2200
9.0800
9.1600
18,239,000
Thu, 09 Apr 2026
8.8500
9.0400
8.8500
9.0100
15,194,600
Wed, 08 Apr 2026
8.9800
8.9900
8.7400
8.8200
24,316,800
Tue, 07 Apr 2026
8.3500
8.4100
8.2200
8.3900
19,800,900
Mon, 06 Apr 2026
8.3800
8.4800
8.3800
8.4300
12,712,800
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
8.2600
8.5100
8.2300
8.3400
23,448,700
Thu, 02 Apr 2026
61 · 6-K
Pre-market · 08:45 ET
6-K ↗
Thu, 02 Apr 2026
60 · 6-K
Next filing day · accepted 01 Apr, 17:39 ET
6-K ↗
Wed, 01 Apr 2026
8.4900
8.5800
8.4100
8.4900
21,749,700
Tue, 31 Mar 2026
8.0800
8.4000
8.0400
8.3800
33,432,600
Mon, 30 Mar 2026
59 · 6-K
After-hours · 17:31 ET
6-K ↗
Mon, 30 Mar 2026
58 · 6-K
After market open · 11:07 ET
6-K ↗
Mon, 30 Mar 2026
7.9500
7.9900
7.8100
7.8700
22,584,400
Mon, 30 Mar 2026
57 · 6-K
Pre-market · 09:28 ET
6-K ↗
Mon, 30 Mar 2026
56 · 6-K
Pre-market · 08:54 ET
6-K ↗
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
7.9100
7.9800
7.8200
7.8700
31,278,400
Fri, 27 Mar 2026
55 · 6-K
Pre-market · 09:19 ET
6-K ↗
Thu, 26 Mar 2026
8.1300
8.1700
7.9500
7.9600
18,705,900
Wed, 25 Mar 2026
8.2300
8.3400
8.1800
8.2100
31,211,300
Tue, 24 Mar 2026
7.9700
8.1500
7.9500
8.0500
38,487,600
Mon, 23 Mar 2026
8.0600
8.2400
7.9500
8.1400
30,268,300
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
8.0000
8.0200
7.7900
7.8400
32,058,500
Thu, 19 Mar 2026
7.8100
8.1600
7.8100
8.1200
58,161,900
Wed, 18 Mar 2026
8.1300
8.2600
8.0500
8.0600
38,659,200
Tue, 17 Mar 2026
8.3300
8.3300
8.0900
8.1400
26,234,600
Mon, 16 Mar 2026
8.1800
8.2500
8.1200
8.2000
21,071,000
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
8.2300
8.2700
7.9500
7.9800
20,422,200
Thu, 12 Mar 2026
8.1900
8.2600
8.0800
8.1000
27,881,000
Wed, 11 Mar 2026
8.4600
8.6100
8.3800
8.4500
24,459,000
Tue, 10 Mar 2026
8.3500
8.6100
8.2600
8.4800
36,102,500
Tue, 10 Mar 2026
54 · 6-K
Next filing day · accepted 09 Mar, 17:39 ET
6-K ↗
Mon, 09 Mar 2026
8.1300
8.3500
8.0700
8.2900
40,223,900
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
8.0700
8.2100
8.0500
8.1400
26,417,800
Thu, 05 Mar 2026
8.4000
8.4300
8.1900
8.2600
26,476,800
Wed, 04 Mar 2026
8.5600
8.6700
8.5300
8.6100
34,517,300
Tue, 03 Mar 2026
53 · 6-K
After-hours · 16:35 ET
6-K ↗
Tue, 03 Mar 2026
8.3500
8.5200
8.1200
8.4000
40,625,200
Mon, 02 Mar 2026
8.8400
8.9500
8.8000
8.8600
38,856,200
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
9.1200
9.1900
9.0000
9.0500
14,299,700
Thu, 26 Feb 2026
52 · 6-K
After-hours · 16:52 ET
6-K ↗
Thu, 26 Feb 2026
51 · 6-K
After-hours · 16:44 ET
6-K ↗
Thu, 26 Feb 2026
50 · 6-K
After market open · 14:17 ET
6-K ↗
Thu, 26 Feb 2026
9.2600
9.2900
9.1200
9.2600
20,238,300
Wed, 25 Feb 2026
9.3300
9.3600
9.1500
9.2600
28,581,000
Tue, 24 Feb 2026
9.1700
9.3500
9.1100
9.3300
29,787,300
Mon, 23 Feb 2026
9.4100
9.4700
9.1300
9.1700
26,030,200
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
9.3100
9.5200
9.2600
9.5100
21,995,900
Thu, 19 Feb 2026
9.1900
9.4100
9.1800
9.2700
27,652,800
Wed, 18 Feb 2026
9.2200
9.3100
9.0700
9.1700
25,359,700
Tue, 17 Feb 2026
9.2200
9.2200
9.0300
9.1700
23,494,200
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
9.0500
9.1600
8.8700
9.1600
24,309,800
Thu, 12 Feb 2026
9.4800
9.5000
9.1900
9.2800
30,247,100
Wed, 11 Feb 2026
9.5200
9.6000
9.4200
9.5700
38,063,700
Tue, 10 Feb 2026
49 · 6-K
After market open · 11:56 ET
6-K ↗
Tue, 10 Feb 2026
9.3700
9.4400
9.2600
9.3000
25,947,200
Mon, 09 Feb 2026
9.0500
9.3400
9.0500
9.3200
26,413,100
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
48 · 6-K
After market open · 13:05 ET
6-K ↗
Fri, 06 Feb 2026
47 · 6-K
After market open · 13:03 ET
6-K ↗
Fri, 06 Feb 2026
46 · 6-K
After market open · 13:01 ET
6-K ↗
Fri, 06 Feb 2026
8.7700
9.0200
8.7500
8.9900
29,313,000
Thu, 05 Feb 2026
45 · 6-K
After market open · 14:58 ET
6-K ↗
Thu, 05 Feb 2026
44 · 6-K
After market open · 14:55 ET
6-K ↗
Thu, 05 Feb 2026
43 · 6-K
After market open · 13:57 ET
6-K ↗
Thu, 05 Feb 2026
42 · 6-K
After market open · 13:40 ET
6-K ↗
Thu, 05 Feb 2026
41 · 6-K
After market open · 12:53 ET
6-K ↗
Thu, 05 Feb 2026
40 · 6-K
After market open · 12:49 ET
6-K ↗
Thu, 05 Feb 2026
39 · 6-K
After market open · 12:46 ET
6-K ↗
Thu, 05 Feb 2026
38 · 6-K
After market open · 12:43 ET
6-K ↗
Thu, 05 Feb 2026
37 · 6-K
After market open · 12:34 ET
6-K ↗
Thu, 05 Feb 2026
36 · 6-K
After market open · 12:33 ET
6-K ↗
Thu, 05 Feb 2026
35 · 6-K
After market open · 12:32 ET
6-K ↗
Thu, 05 Feb 2026
8.5900
8.7700
8.5700
8.6800
35,801,700
Wed, 04 Feb 2026
8.6500
8.6700
8.3700
8.4900
39,701,100
Tue, 03 Feb 2026
8.9400
8.9900
8.7500
8.7900
30,776,800
Mon, 02 Feb 2026
8.6600
8.7500
8.6100
8.7000
16,936,800
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
8.8500
8.9000
8.5300
8.5900
41,981,100
Thu, 29 Jan 2026
9.0200
9.1100
8.7300
8.9300
35,563,400
Wed, 28 Jan 2026
8.8700
8.9500
8.8100
8.8800
67,236,400
Tue, 27 Jan 2026
8.6800
8.8600
8.6500
8.7800
35,707,400
Tue, 27 Jan 2026
34 · 6-K
Next filing day · accepted 26 Jan, 17:38 ET
6-K ↗
Mon, 26 Jan 2026
33 · 6-K
After-hours · 17:30 ET
6-K ↗
Mon, 26 Jan 2026
32 · 6-K
After-hours · 17:28 ET
6-K ↗
Mon, 26 Jan 2026
8.2700
8.4100
8.2600
8.3900
17,770,900
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
8.1600
8.3100
8.1200
8.2900
32,606,900
Thu, 22 Jan 2026
7.9800
8.2300
7.9400
8.2100
40,713,900
Wed, 21 Jan 2026
7.6300
7.8700
7.6300
7.8600
25,929,700
Tue, 20 Jan 2026
7.2800
7.5000
7.2800
7.4500
24,422,600
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
7.3500
7.4100
7.3300
7.3800
10,231,700
Thu, 15 Jan 2026
7.3800
7.5200
7.3700
7.4400
21,679,900
Wed, 14 Jan 2026
7.3400
7.3700
7.3000
7.3600
19,725,000
Wed, 14 Jan 2026
31 · 6-K
Pre-market · 09:24 ET
6-K ↗
Tue, 13 Jan 2026
7.3900
7.3900
7.2900
7.3000
17,623,200
Tue, 13 Jan 2026
30 · 6-K
Pre-market · 07:38 ET
6-K ↗
Mon, 12 Jan 2026
29 · 6-K
After-hours · 16:11 ET
6-K ↗
Mon, 12 Jan 2026
7.3900
7.4500
7.3500
7.3900
13,719,900
Mon, 12 Jan 2026
28 · 6-K
Next filing day · accepted 09 Jan, 17:58 ET
6-K ↗
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
7.4500
7.5000
7.4200
7.4700
17,491,900
Thu, 08 Jan 2026
7.3600
7.4600
7.3400
7.4100
23,564,300
Wed, 07 Jan 2026
7.3400
7.3500
7.2700
7.3000
16,684,400
Tue, 06 Jan 2026
7.4900
7.5100
7.4300
7.4500
24,279,900
Mon, 05 Jan 2026
27 · 6-K
After-hours · 16:39 ET
6-K ↗
Mon, 05 Jan 2026
7.2300
7.4500
7.2100
7.3700
24,901,300
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
7.2800
7.3100
7.2300
7.2300
8,485,700
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
7.2200
7.2300
7.1500
7.1600
4,320,100
Tue, 30 Dec 2025
7.2000
7.2400
7.1600
7.2000
12,728,300
Mon, 29 Dec 2025
7.0100
7.0500
6.9700
7.0200
9,105,400
Mon, 29 Dec 2025
26 · 6-K
Pre-market · 09:01 ET
6-K ↗
Mon, 29 Dec 2025
25 · 6-K
Pre-market · 08:07 ET
6-K ↗
Mon, 29 Dec 2025
24 · 6-K
Pre-market · 07:25 ET
6-K ↗
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
7.0388
7.1165
7.0000
7.0971
7,077,233
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
7.0680
7.0971
7.0583
7.0680
4,231,652
Tue, 23 Dec 2025
6.9515
7.0874
6.9320
7.0583
11,358,428
Mon, 22 Dec 2025
6.9126
6.9223
6.8544
6.9029
16,814,544
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
7.0194
7.0583
6.8932
6.9126
18,409,911
Fri, 19 Dec 2025
23 · 6-K
Next filing day · accepted 18 Dec, 17:37 ET
6-K ↗
Fri, 19 Dec 2025
22 · 6-K
Next filing day · accepted 18 Dec, 17:31 ET
6-K ↗
Thu, 18 Dec 2025
21 · 6-K
After-hours · 17:10 ET
6-K ↗
Thu, 18 Dec 2025
6.8447
6.9320
6.8155
6.9029
15,761,678
Wed, 17 Dec 2025
6.8447
6.9320
6.8155
6.8350
30,389,841
Tue, 16 Dec 2025
20 · 6-K
After-hours · 16:43 ET
6-K ↗
Tue, 16 Dec 2025
7.0971
7.1262
6.9709
6.9806
21,707,971
Mon, 15 Dec 2025
7.2039
7.2913
7.1650
7.2330
18,116,876
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
19 · 6-K
After market open · 10:22 ET
6-K ↗
Fri, 12 Dec 2025
7.1748
7.1845
7.0291
7.1068
16,176,150
Thu, 11 Dec 2025
7.0291
7.1262
7.0194
7.0583
18,019,232
Wed, 10 Dec 2025
7.2816
7.3786
7.2524
7.2913
16,073,459
Tue, 09 Dec 2025
7.2136
7.3786
7.1845
7.3786
21,112,425
Tue, 09 Dec 2025
18 · 6-K
Pre-market · 09:29 ET
6-K ↗
Mon, 08 Dec 2025
7.4660
7.4951
7.3204
7.3495
22,876,403
Mon, 08 Dec 2025
17 · 6-K
Pre-market · 08:33 ET
6-K ↗
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
7.8155
7.8738
7.2913
7.3301
59,821,576
Thu, 04 Dec 2025
7.8155
7.8932
7.8058
7.8350
29,944,881
Wed, 03 Dec 2025
7.6796
7.7184
7.6311
7.6893
22,471,304
Tue, 02 Dec 2025
7.5825
7.6699
7.5049
7.6602
37,401,772
Mon, 01 Dec 2025
7.5631
7.5728
7.4466
7.4660
25,140,446
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
16 · 6-K
After market open · 09:50 ET
6-K ↗
Fri, 28 Nov 2025
7.6019
7.6311
7.5437
7.5728
17,479,100
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
7.3107
7.4466
7.3010
7.4369
26,459,773
Tue, 25 Nov 2025
7.1845
7.2330
7.1553
7.2039
19,351,846
Mon, 24 Nov 2025
7.2233
7.2524
7.1553
7.1650
14,007,073
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
7.1262
7.2039
7.1068
7.1650
20,344,972
Thu, 20 Nov 2025
7.2816
7.3301
7.1359
7.1359
20,125,273
Wed, 19 Nov 2025
7.2427
7.3398
7.2233
7.2427
19,668,674
Tue, 18 Nov 2025
7.3010
7.3689
7.2524
7.3010
17,657,599
Mon, 17 Nov 2025
7.4272
7.4466
7.3204
7.3398
13,990,799
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
7.4272
7.4854
7.3689
7.4175
12,517,796
Thu, 13 Nov 2025
7.5146
7.5437
7.3495
7.3689
22,966,528
Wed, 12 Nov 2025
15 · 6-K
After-hours · 16:22 ET
6-K ↗
Wed, 12 Nov 2025
14 · 6-K
After market open · 10:19 ET
6-K ↗
Wed, 12 Nov 2025
7.5728
7.5728
7.3689
7.4175
30,930,179
Tue, 11 Nov 2025
7.5534
7.6311
7.5340
7.6019
23,294,377
Mon, 10 Nov 2025
7.3884
7.4369
7.3689
7.4078
14,261,998
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
7.2233
7.3592
7.2136
7.3495
21,486,418
Thu, 06 Nov 2025
13 · 6-K
After market open · 14:14 ET
6-K ↗
Thu, 06 Nov 2025
7.3495
7.4369
7.2524
7.2718
25,135,193
Wed, 05 Nov 2025
12 · 6-K
After market open · 11:47 ET
6-K ↗
Wed, 05 Nov 2025
10 · 6-K
After market open · 13:26 ET
6-K ↗
Wed, 05 Nov 2025
7.1553
7.2913
7.0971
7.2621
27,090,854
Wed, 05 Nov 2025
11 · 6-K
Pre-market · 08:12 ET
6-K ↗
Wed, 05 Nov 2025
9 · 6-K
Pre-market · 09:29 ET
6-K ↗
Wed, 05 Nov 2025
8 · 6-K
Pre-market · 09:06 ET
6-K ↗
Wed, 05 Nov 2025
7 · 6-K
Pre-market · 08:54 ET
6-K ↗
Wed, 05 Nov 2025
6 · 6-K
Pre-market · 08:41 ET
6-K ↗
Wed, 05 Nov 2025
5 · 6-K
Pre-market · 08:28 ET
6-K ↗
Tue, 04 Nov 2025
7.2136
7.2524
7.1650
7.1650
20,513,274
Mon, 03 Nov 2025
7.2233
7.3010
7.2136
7.2524
15,600,071
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
7.1456
7.1845
7.1165
7.1456
18,426,082
Thu, 30 Oct 2025
4 · 6-K
After-hours · 17:26 ET
6-K ↗
Thu, 30 Oct 2025
7.0874
7.1748
7.0777
7.1165
23,675,580
Wed, 29 Oct 2025
7.0388
7.1748
7.0388
7.1359
27,647,775
Tue, 28 Oct 2025
6.9223
6.9806
6.9029
6.9612
16,458,576
Mon, 27 Oct 2025
6.9612
7.0000
6.9126
6.9320
21,810,353
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
6.9320
6.9709
6.8544
6.8641
17,863,599
Thu, 23 Oct 2025
6.9223
6.9320
6.8350
6.8932
17,965,981
Wed, 22 Oct 2025
3 · 6-K
After market open · 11:12 ET
6-K ↗
Wed, 22 Oct 2025
6.8252
6.8835
6.7961
6.8641
26,293,634
Tue, 21 Oct 2025
6.8447
6.9126
6.8155
6.8252
20,444,367
Mon, 20 Oct 2025
6.8350
6.9515
6.8155
6.9126
27,493,378
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
6.6311
6.7573
6.6311
6.7282
22,915,234
Thu, 16 Oct 2025
6.6699
6.7864
6.6311
6.6602
28,538,313
Wed, 15 Oct 2025
6.6505
6.7476
6.6505
6.6699
26,013,989
Tue, 14 Oct 2025
2 · 6-K
After market open · 15:22 ET
6-K ↗
Tue, 14 Oct 2025
6.6116
6.7184
6.5922
6.6602
27,623,673
Mon, 13 Oct 2025
6.6796
6.7087
6.6311
6.6699
21,056,084
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
6.7379
6.7476
6.5437
6.5631
43,173,274
Thu, 09 Oct 2025
6.7767
6.8058
6.6990
6.7282
32,990,694
Wed, 08 Oct 2025
1 · 6-K
After-hours · 17:30 ET
6-K ↗
Wed, 08 Oct 2025
6.8252
6.8252
6.7282
6.7573
24,403,584
Tue, 07 Oct 2025
6.7961
6.8252
6.7087
6.7379
29,124,795
Mon, 06 Oct 2025
6.9709
6.9806
6.8932
6.9223
26,420,942
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
6.9029
6.9612
6.8350
6.9612
28,587,547
Thu, 02 Oct 2025
7.0097
7.0583
6.8544
6.9126
31,426,639
Wed, 01 Oct 2025
7.1845
7.2330
6.9709
6.9806
33,785,339
Tue, 30 Sep 2025
7.1845
7.2039
7.0485
7.1262
53,526,731
Mon, 29 Sep 2025
7.1456
7.1942
7.0971
7.1165
26,564,112
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
7.0583
7.0583
6.9903
7.0291
25,272,904
Thu, 25 Sep 2025
7.0388
7.1068
6.9709
6.9903
36,256,824
Wed, 24 Sep 2025
7.1068
7.1359
7.0680
7.0777
32,691,376
Tue, 23 Sep 2025
7.0777
7.2233
7.0583
7.1942
22,669,270
Mon, 22 Sep 2025
7.0388
7.0874
6.9417
7.0291
28,107,670
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
7.0388
7.1650
7.0291
7.1165
39,105,186
Thu, 18 Sep 2025
7.0583
7.0680
6.9903
7.0194
25,008,297
Wed, 17 Sep 2025
6.9806
7.1456
6.9612
7.0583
31,227,540
Tue, 16 Sep 2025
7.0000
7.0194
6.9029
6.9320
36,648,945
Mon, 15 Sep 2025
6.8447
7.0000
6.8252
6.9320
30,932,857
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
6.7767
6.8350
6.7573
6.7670
29,587,986
Thu, 11 Sep 2025
6.8544
7.0000
6.8350
6.8738
34,092,897
Wed, 10 Sep 2025
6.8155
6.8932
6.8058
6.8350
25,366,428
Tue, 09 Sep 2025
6.7961
6.8641
6.7670
6.7864
17,360,341
Mon, 08 Sep 2025
6.8738
6.8738
6.7573
6.8447
23,023,487
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
6.9612
7.0194
6.8641
6.8932
23,365,756
Thu, 04 Sep 2025
6.7379
6.8350
6.6796
6.7864
33,227,491
Wed, 03 Sep 2025
6.8155
6.8544
6.6990
6.7379
24,819,498
Tue, 02 Sep 2025
6.7767
6.8641
6.7379
6.8058
34,437,535
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
6.8932
6.9515
6.8738
6.9320
20,059,559
Thu, 28 Aug 2025
6.8155
6.9709
6.7767
6.9029
30,784,949
Wed, 27 Aug 2025
6.5728
6.7670
6.5437
6.7573
39,578,059
Tue, 26 Aug 2025
6.6602
6.6796
6.5534
6.6019
31,781,268
Mon, 25 Aug 2025
6.6990
6.7379
6.6602
6.6699
24,858,432
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
6.5243
6.7087
6.4951
6.6796
35,120,013
Thu, 21 Aug 2025
6.4272
6.4757
6.3884
6.4466
20,414,291
Wed, 20 Aug 2025
6.4078
6.4951
6.4078
6.4369
28,858,849
Tue, 19 Aug 2025
6.5243
6.5825
6.4272
6.4563
37,425,050
Mon, 18 Aug 2025
6.7961
6.8447
6.7476
6.7670
20,772,422
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
6.7864
6.8350
6.7184
6.7670
27,858,616
Thu, 14 Aug 2025
6.7476
6.8544
6.7087
6.7670
30,037,272
Wed, 13 Aug 2025
6.8252
6.8835
6.7864
6.8058
26,041,078
Tue, 12 Aug 2025
6.7087
6.9223
6.7087
6.8932
52,323,794
Mon, 11 Aug 2025
6.6116
6.6796
6.5825
6.6602
26,910,810
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
6.6505
6.6699
6.5825
6.6602
28,884,084
Thu, 07 Aug 2025
6.4757
6.6408
6.4563
6.6311
36,170,716
Wed, 06 Aug 2025
6.4854
6.6214
6.4078
6.4563
37,056,413
Tue, 05 Aug 2025
6.2330
6.3495
6.2136
6.2913
45,212,674
Mon, 04 Aug 2025
6.2427
6.2718
6.1845
6.2427
34,915,455
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
6.2330
6.2718
6.0874
6.1068
25,840,022
Thu, 31 Jul 2025
6.0194
6.1359
6.0000
6.0874
19,048,511
Wed, 30 Jul 2025
6.0097
6.1650
5.9417
6.0971
34,305,592
Tue, 29 Jul 2025
6.0000
6.0971
6.0000
6.0680
26,274,167
Mon, 28 Jul 2025
6.1068
6.1068
5.9320
6.0000
27,539,419
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend
Fri, 25 Jul 2025
6.2136
6.2330
6.1650
6.1845
27,838,840
Thu, 24 Jul 2025
6.2039
6.2039
6.1262
6.1650
19,197,758
Wed, 23 Jul 2025
6.1262
6.2718
6.1165
6.2621
34,811,322