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
5.0900
5.1200
5.0700
5.1000
1,210,872
Thu, 03 Sep 2026
5.0800
5.0800
5.0200
5.0600
2,421,200
Wed, 02 Sep 2026
5.0700
5.1200
5.0600
5.0800
1,827,100
Tue, 01 Sep 2026
4.9800
5.0800
4.9700
5.0200
4,543,900
Tue, 01 Sep 2026
47 · 6-K
Pre-market · 07:03 ET
FORM 6-K ↗
Mon, 31 Aug 2026
4.9100
5.0600
4.9000
5.0300
8,615,200
Sun, 30 Aug 2026
Weekend
Sat, 29 Aug 2026
Weekend
Fri, 28 Aug 2026
5.4400
5.4400
5.3800
5.4000
827,500
Thu, 27 Aug 2026
5.3800
5.4100
5.3300
5.4000
3,226,200
Wed, 26 Aug 2026
5.4600
5.4700
5.4000
5.4200
733,100
Tue, 25 Aug 2026
5.3900
5.4200
5.3700
5.4200
728,000
Mon, 24 Aug 2026
5.4100
5.4400
5.3800
5.4200
1,273,900
Sun, 23 Aug 2026
Weekend
Sat, 22 Aug 2026
Weekend
Fri, 21 Aug 2026
5.4600
5.4900
5.4500
5.4600
655,800
Thu, 20 Aug 2026
5.4000
5.4100
5.3400
5.4000
1,760,900
Wed, 19 Aug 2026
5.4400
5.5000
5.4200
5.4300
1,062,500
Tue, 18 Aug 2026
5.4100
5.5000
5.3900
5.4000
1,413,500
Mon, 17 Aug 2026
5.3500
5.4300
5.3400
5.4200
2,070,700
Sun, 16 Aug 2026
Weekend
Sat, 15 Aug 2026
Weekend
Fri, 14 Aug 2026
5.4100
5.4800
5.3700
5.4600
1,245,300
Fri, 14 Aug 2026
46 · 6-K
Pre-market · 08:56 ET
FORM 6-K ↗
Thu, 13 Aug 2026
5.4600
5.4800
5.4100
5.4200
1,401,200
Wed, 12 Aug 2026
5.4700
5.5000
5.4300
5.4500
1,292,000
Tue, 11 Aug 2026
5.5000
5.5000
5.4000
5.4200
3,417,400
Mon, 10 Aug 2026
5.5000
5.5100
5.4400
5.5000
1,309,500
Sun, 09 Aug 2026
Weekend
Sat, 08 Aug 2026
Weekend
Fri, 07 Aug 2026
5.5000
5.5200
5.4200
5.5000
1,354,200
Thu, 06 Aug 2026
5.4300
5.5100
5.4300
5.4700
905,400
Wed, 05 Aug 2026
5.5800
5.6400
5.4100
5.4300
2,833,700
Tue, 04 Aug 2026
5.6500
5.6700
5.5900
5.6000
1,667,500
Mon, 03 Aug 2026
5.5100
5.5600
5.5000
5.5200
1,222,500
Sun, 02 Aug 2026
Weekend
Sat, 01 Aug 2026
Weekend
Fri, 31 Jul 2026
5.3700
5.4000
5.2900
5.3800
2,893,000
Thu, 30 Jul 2026
5.3100
5.4400
5.2900
5.4200
5,476,400
Wed, 29 Jul 2026
5.4200
5.4500
5.3900
5.4000
7,096,100
Tue, 28 Jul 2026
5.4300
5.5100
5.4300
5.4900
5,655,700
Mon, 27 Jul 2026
5.5400
5.5400
5.4400
5.5000
3,761,900
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
5.4600
5.5700
5.4600
5.5600
2,752,300
Thu, 23 Jul 2026
45 · 6-K
After market open · 13:26 ET
FORM 6-K ↗
Thu, 23 Jul 2026
5.5700
5.6200
5.5200
5.6000
5,801,200
Wed, 22 Jul 2026
5.9000
5.9300
5.8600
5.8700
691,700
Tue, 21 Jul 2026
5.8900
5.9300
5.8700
5.9000
878,800
Mon, 20 Jul 2026
5.8100
5.8500
5.7800
5.8200
1,798,600
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
5.8800
5.9200
5.7100
5.7200
1,962,600
Thu, 16 Jul 2026
5.9100
6.0100
5.9100
5.9700
1,155,600
Wed, 15 Jul 2026
5.9300
5.9300
5.8800
5.8900
966,800
Tue, 14 Jul 2026
5.8700
5.9300
5.8600
5.9000
1,421,500
Mon, 13 Jul 2026
5.7700
5.8600
5.7700
5.8000
1,693,100
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
5.6800
5.7700
5.6800
5.7400
1,080,300
Thu, 09 Jul 2026
5.6600
5.6600
5.5900
5.6500
1,398,900
Wed, 08 Jul 2026
5.7000
5.7200
5.6500
5.6700
2,262,500
Tue, 07 Jul 2026
5.8300
5.8600
5.7500
5.7700
2,759,000
Mon, 06 Jul 2026
5.7700
5.8700
5.7300
5.8500
2,515,300
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
5.8400
5.9300
5.8200
5.8400
2,998,400
Wed, 01 Jul 2026
5.8600
5.9200
5.8500
5.9000
2,746,300
Tue, 30 Jun 2026
5.8000
5.9000
5.7700
5.8800
3,988,800
Mon, 29 Jun 2026
5.9200
5.9800
5.8600
5.9600
4,495,800
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
5.9700
6.0600
5.9500
6.0200
1,715,100
Thu, 25 Jun 2026
5.9800
6.0400
5.9300
6.0200
3,490,000
Wed, 24 Jun 2026
44 · 6-K
After market open · 15:50 ET
FORM 6-K ↗
Wed, 24 Jun 2026
43 · 6-K
After market open · 15:49 ET
FORM 6-K ↗
Wed, 24 Jun 2026
42 · 6-K
After market open · 13:14 ET
FORM 6-K ↗
Wed, 24 Jun 2026
41 · 6-K
After market open · 13:14 ET
FORM 6-K ↗
Wed, 24 Jun 2026
5.9500
6.0200
5.9300
6.0000
3,398,800
Tue, 23 Jun 2026
5.9600
6.0600
5.9100
6.0400
723,700
Mon, 22 Jun 2026
40 · 6-K
After market open · 12:29 ET
FORM 6-K ↗
Mon, 22 Jun 2026
39 · 6-K
After market open · 10:18 ET
FORM 6-K ↗
Mon, 22 Jun 2026
6.1000
6.1100
6.0200
6.0700
1,286,900
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
38 · 6-K
After-hours · 16:38 ET
FORM 6-K ↗
Thu, 18 Jun 2026
6.1100
6.1800
6.1000
6.1100
1,733,500
Wed, 17 Jun 2026
6.1200
6.1200
5.9500
5.9700
1,912,000
Tue, 16 Jun 2026
6.1700
6.1900
6.1000
6.1200
1,530,400
Mon, 15 Jun 2026
6.2600
6.3000
6.1600
6.1600
2,370,500
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
5.9800
6.0100
5.9400
5.9800
1,203,300
Thu, 11 Jun 2026
5.7600
5.8900
5.7400
5.8700
1,261,800
Wed, 10 Jun 2026
5.7100
5.7400
5.6700
5.7200
2,130,000
Tue, 09 Jun 2026
5.8600
5.8800
5.6500
5.7000
1,465,300
Mon, 08 Jun 2026
5.8200
5.8800
5.7600
5.7600
1,976,400
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
5.7800
5.8400
5.7400
5.7700
3,766,000
Thu, 04 Jun 2026
5.8600
5.9300
5.8400
5.9200
3,653,700
Wed, 03 Jun 2026
5.8800
5.8900
5.7800
5.8800
3,191,800
Tue, 02 Jun 2026
5.8700
5.9800
5.8700
5.9600
2,993,900
Mon, 01 Jun 2026
5.6700
5.7200
5.6300
5.7100
1,782,300
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
5.7200
5.7700
5.6600
5.7200
1,032,900
Thu, 28 May 2026
5.7000
5.7300
5.6500
5.6700
802,800
Wed, 27 May 2026
5.7100
5.7400
5.6800
5.7000
803,500
Tue, 26 May 2026
5.8100
5.8900
5.6800
5.6900
1,143,200
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
5.8400
5.8700
5.7900
5.8300
1,290,500
Thu, 21 May 2026
5.8500
5.9000
5.7200
5.8200
2,466,000
Wed, 20 May 2026
5.9300
6.0200
5.9200
6.0100
980,800
Tue, 19 May 2026
5.9800
5.9900
5.9100
5.9400
848,500
Mon, 18 May 2026
6.0400
6.0400
5.9000
5.9600
1,545,900
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
6.1500
6.1500
6.0400
6.0500
1,016,400
Thu, 14 May 2026
6.3400
6.3500
6.2500
6.2700
578,900
Wed, 13 May 2026
6.3500
6.3500
6.3100
6.3200
892,000
Tue, 12 May 2026
6.4700
6.4900
6.3500
6.3700
1,029,200
Tue, 12 May 2026
37 · 6-K
Pre-market · 09:12 ET
FORM 6-K ↗
Mon, 11 May 2026
36 · 6-K
After market open · 14:59 ET
FORM 6-K ↗
Mon, 11 May 2026
6.8200
6.8500
6.6800
6.7400
936,900
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
6.6500
6.7000
6.6300
6.6400
764,600
Thu, 07 May 2026
35 · 6-K
After market open · 15:21 ET
FORM 6-K ↗
Thu, 07 May 2026
6.5800
6.6100
6.5300
6.5300
771,000
Wed, 06 May 2026
6.5000
6.5700
6.5000
6.5400
619,000
Tue, 05 May 2026
6.3800
6.4600
6.3500
6.4200
1,065,500
Mon, 04 May 2026
6.1600
6.2500
6.1300
6.2000
1,191,900
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
6.3500
6.4000
6.2800
6.3500
1,317,300
Thu, 30 Apr 2026
6.2300
6.3300
6.1900
6.3200
876,500
Wed, 29 Apr 2026
6.2400
6.2800
6.2000
6.2300
487,900
Tue, 28 Apr 2026
6.4000
6.4000
6.2800
6.3000
552,200
Mon, 27 Apr 2026
6.3900
6.5000
6.3900
6.4300
777,600
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
6.3400
6.3800
6.3000
6.3600
384,200
Thu, 23 Apr 2026
6.2900
6.3600
6.2700
6.3300
657,900
Wed, 22 Apr 2026
34 · 6-K
After market open · 12:23 ET
FORM 6-K ↗
Wed, 22 Apr 2026
6.4000
6.4000
6.2600
6.2800
734,600
Tue, 21 Apr 2026
33 · 6-K
After-hours · 17:08 ET
FORM 6-K ↗
Tue, 21 Apr 2026
32 · 6-K
After-hours · 17:08 ET
FORM 6-K ↗
Tue, 21 Apr 2026
6.5000
6.5000
6.3100
6.3200
766,200
Mon, 20 Apr 2026
6.6000
6.6000
6.5300
6.5300
545,700
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
31 · 20-F
After market open · 11:31 ET
20-F ↗
Fri, 17 Apr 2026
6.5700
6.6800
6.5600
6.6200
1,047,300
Thu, 16 Apr 2026
6.4600
6.5100
6.4400
6.4800
797,800
Wed, 15 Apr 2026
6.4500
6.4900
6.4300
6.4400
715,500
Tue, 14 Apr 2026
6.4500
6.5100
6.3900
6.4200
1,296,800
Mon, 13 Apr 2026
6.3100
6.4200
6.2900
6.4100
632,600
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
6.4500
6.5500
6.4500
6.5100
565,700
Thu, 09 Apr 2026
6.2500
6.3900
6.2000
6.3900
2,022,700
Wed, 08 Apr 2026
6.2000
6.3200
6.2000
6.2200
1,452,400
Tue, 07 Apr 2026
5.9700
5.9900
5.8800
5.9600
1,903,000
Mon, 06 Apr 2026
6.0300
6.0800
6.0200
6.0400
711,600
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
5.9700
6.0300
5.9300
6.0200
998,600
Wed, 01 Apr 2026
6.0800
6.0900
6.0400
6.0600
1,028,500
Tue, 31 Mar 2026
5.9800
6.0800
5.9800
6.0300
3,114,600
Mon, 30 Mar 2026
5.9800
5.9800
5.9100
5.9100
1,575,700
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
5.9600
6.0400
5.9600
5.9900
1,809,400
Fri, 27 Mar 2026
30 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Thu, 26 Mar 2026
6.0100
6.0600
5.9500
5.9500
2,926,000
Wed, 25 Mar 2026
6.1600
6.1600
6.1000
6.1100
931,500
Tue, 24 Mar 2026
5.9500
6.0900
5.9100
6.0600
3,175,100
Mon, 23 Mar 2026
29 · 6-K
After market open · 12:43 ET
FORM 6-K ↗
Mon, 23 Mar 2026
6.0800
6.1800
6.0500
6.1400
1,761,400
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
6.1400
6.1400
6.0400
6.0700
1,219,600
Thu, 19 Mar 2026
6.2200
6.2200
6.0600
6.1400
987,400
Wed, 18 Mar 2026
6.1500
6.1700
6.1200
6.1200
613,100
Wed, 18 Mar 2026
28 · 6-K
Next filing day · accepted 17 Mar, 18:10 ET
FORM 6-K ↗
Wed, 18 Mar 2026
27 · 6-K
Next filing day · accepted 17 Mar, 18:03 ET
FORM 6-K ↗
Tue, 17 Mar 2026
6.2500
6.2700
6.2000
6.2400
1,176,800
Mon, 16 Mar 2026
6.2200
6.2200
6.1600
6.2100
1,046,800
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
26 · 6-K
After market open · 10:00 ET
FORM 6-K ↗
Fri, 13 Mar 2026
6.2100
6.2400
6.1300
6.1500
843,700
Thu, 12 Mar 2026
25 · 6-K
After market open · 13:30 ET
FORM 6-K ↗
Thu, 12 Mar 2026
6.1900
6.2500
6.0900
6.2100
2,134,200
Wed, 11 Mar 2026
6.2300
6.2300
6.1100
6.1500
935,900
Tue, 10 Mar 2026
6.3000
6.3600
6.2400
6.2500
1,237,600
Mon, 09 Mar 2026
6.0400
6.1600
5.9500
6.1400
1,447,600
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
6.0600
6.1900
6.0600
6.0800
1,445,500
Fri, 06 Mar 2026
24 · 6-K
Pre-market · 06:57 ET
FORM 6-K ↗
Thu, 05 Mar 2026
23 · 6-K
After market open · 15:05 ET
FORM 6-K ↗
Thu, 05 Mar 2026
6.3100
6.3100
6.0600
6.1700
2,329,900
Wed, 04 Mar 2026
6.3200
6.4900
6.3100
6.4700
2,091,900
Tue, 03 Mar 2026
6.4600
6.5900
6.4100
6.5800
1,848,600
Mon, 02 Mar 2026
6.5400
6.5900
6.5000
6.5800
1,766,900
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
6.7000
6.7400
6.6300
6.7400
1,418,400
Thu, 26 Feb 2026
6.9300
6.9300
6.8200
6.8700
902,400
Wed, 25 Feb 2026
6.9800
6.9800
6.9000
6.9400
647,300
Tue, 24 Feb 2026
22 · 6-K
After market open · 12:23 ET
FORM 6-K ↗
Tue, 24 Feb 2026
6.9600
7.0000
6.9100
7.0000
982,000
Mon, 23 Feb 2026
7.0100
7.0300
6.9300
6.9700
1,076,700
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
6.9000
7.0100
6.9000
7.0000
889,600
Thu, 19 Feb 2026
6.9300
6.9300
6.8100
6.8700
609,100
Wed, 18 Feb 2026
7.1500
7.1500
7.0200
7.0200
694,600
Tue, 17 Feb 2026
21 · 6-K
After market open · 14:26 ET
FORM 6-K ↗
Tue, 17 Feb 2026
7.0200
7.1800
7.0200
7.1500
1,820,400
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
7.0500
7.1200
7.0400
7.0500
1,173,200
Thu, 12 Feb 2026
7.0500
7.0700
6.9800
7.0100
1,180,300
Wed, 11 Feb 2026
6.8000
6.9700
6.8000
6.9600
1,558,200
Tue, 10 Feb 2026
6.7000
6.7500
6.6700
6.7100
522,300
Mon, 09 Feb 2026
6.6600
6.7000
6.6200
6.6800
796,700
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
6.5700
6.6000
6.4400
6.5600
1,057,900
Thu, 05 Feb 2026
6.6300
6.6700
6.5600
6.6100
950,500
Wed, 04 Feb 2026
20 · 6-K
After market open · 11:19 ET
FORM 6-K ↗
Wed, 04 Feb 2026
6.7500
6.7800
6.6700
6.7000
990,900
Tue, 03 Feb 2026
6.7400
6.7700
6.6500
6.7100
991,800
Mon, 02 Feb 2026
6.5900
6.5900
6.5000
6.5200
771,200
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
6.7300
6.7400
6.6200
6.6600
591,200
Thu, 29 Jan 2026
6.6500
6.7200
6.6500
6.6900
1,052,700
Wed, 28 Jan 2026
6.6200
6.6700
6.6000
6.6100
724,300
Tue, 27 Jan 2026
19 · 6-K
After market open · 13:36 ET
FORM 6-K ↗
Tue, 27 Jan 2026
6.6000
6.6200
6.5100
6.5900
507,500
Mon, 26 Jan 2026
6.6300
6.6700
6.6000
6.6100
1,002,600
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
6.5200
6.5700
6.4900
6.5400
824,500
Thu, 22 Jan 2026
6.4100
6.5700
6.4100
6.5600
1,114,900
Wed, 21 Jan 2026
6.1500
6.1600
6.0900
6.1200
934,300
Tue, 20 Jan 2026
6.0400
6.1500
5.9400
6.1300
1,700,000
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
6.0000
6.0900
5.9500
6.0900
1,619,700
Thu, 15 Jan 2026
5.8600
5.9400
5.8600
5.8800
1,283,000
Wed, 14 Jan 2026
5.7800
5.8300
5.7600
5.8100
1,388,300
Tue, 13 Jan 2026
5.7000
5.8400
5.7000
5.7100
2,100,200
Mon, 12 Jan 2026
5.6800
5.7100
5.6500
5.6800
943,300
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
5.6900
5.6900
5.6000
5.6100
1,256,800
Thu, 08 Jan 2026
5.6700
5.7100
5.6600
5.7000
925,300
Wed, 07 Jan 2026
5.7000
5.7200
5.6200
5.6600
1,275,700
Tue, 06 Jan 2026
5.7100
5.7800
5.6800
5.6800
1,140,900
Mon, 05 Jan 2026
5.6700
5.6900
5.6100
5.6400
763,700
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
5.5900
5.6200
5.5700
5.5900
876,400
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
18 · 6-K
After market open · 11:05 ET
FORM 6-K ↗
Wed, 31 Dec 2025
5.4700
5.4900
5.4500
5.4700
931,300
Tue, 30 Dec 2025
17 · 6-K
After market open · 15:30 ET
FORM 6-K ↗
Tue, 30 Dec 2025
5.4900
5.5200
5.4700
5.5200
1,353,100
Mon, 29 Dec 2025
5.5500
5.6000
5.5300
5.5800
1,466,200
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
5.7300
5.7400
5.6800
5.7400
534,900
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
5.8000
5.8400
5.8000
5.8100
261,100
Tue, 23 Dec 2025
5.8300
5.8300
5.7900
5.8100
510,800
Mon, 22 Dec 2025
5.8900
5.8900
5.8100
5.8400
1,181,300
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
5.9000
5.9500
5.9000
5.9000
1,038,200
Thu, 18 Dec 2025
5.9800
5.9900
5.9100
5.9300
1,237,500
Wed, 17 Dec 2025
5.9600
6.0000
5.9500
5.9600
561,200
Tue, 16 Dec 2025
5.9800
6.0100
5.8600
5.9600
825,800
Mon, 15 Dec 2025
6.0800
6.1300
6.0700
6.1000
996,400
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
6.1200
6.1500
6.0400
6.0700
791,500
Thu, 11 Dec 2025
5.9100
5.9600
5.8800
5.9100
1,083,300
Wed, 10 Dec 2025
6.0100
6.0400
5.9800
6.0200
874,000
Tue, 09 Dec 2025
5.9400
6.0000
5.9400
5.9900
671,000
Mon, 08 Dec 2025
16 · 6-K
After market open · 11:17 ET
FORM 6-K ↗
Mon, 08 Dec 2025
5.9300
5.9800
5.9200
5.9300
915,900
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
5.8200
5.8400
5.8000
5.8200
570,500
Thu, 04 Dec 2025
5.7900
5.8000
5.7500
5.7900
638,600
Wed, 03 Dec 2025
5.7900
5.8500
5.7800
5.8400
732,600
Tue, 02 Dec 2025
5.7600
5.7900
5.7500
5.7500
792,300
Mon, 01 Dec 2025
5.6700
5.7200
5.6600
5.6700
1,157,500
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
15 · 6-K
After market open · 11:32 ET
FORM 6-K ↗
Fri, 28 Nov 2025
5.6000
5.6000
5.5600
5.5900
763,300
Fri, 28 Nov 2025
14 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
5.6300
5.6500
5.6000
5.6300
954,200
Tue, 25 Nov 2025
5.5900
5.6300
5.5800
5.6200
1,064,400
Mon, 24 Nov 2025
5.6000
5.6400
5.6000
5.6400
1,087,000
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
5.5800
5.6800
5.5700
5.6800
1,112,900
Thu, 20 Nov 2025
13 · 6-K
After market open · 14:20 ET
FORM 6-K ↗
Thu, 20 Nov 2025
5.7100
5.7900
5.6700
5.6800
1,452,500
Thu, 20 Nov 2025
12 · 6-K
Pre-market · 06:36 ET
FORM 6-K ↗
Wed, 19 Nov 2025
5.6500
5.6800
5.6300
5.6500
1,024,400
Tue, 18 Nov 2025
5.5600
5.6400
5.5600
5.6200
2,458,900
Mon, 17 Nov 2025
11 · 6-K
After market open · 12:02 ET
FORM 6-K ↗
Mon, 17 Nov 2025
5.6500
5.6500
5.5300
5.6000
2,335,500
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
5.5300
5.6100
5.5000
5.5800
1,418,100
Thu, 13 Nov 2025
5.6900
5.7100
5.6500
5.6600
1,216,900
Wed, 12 Nov 2025
10 · 6-K
After-hours · 16:35 ET
FORM 6-K ↗
Wed, 12 Nov 2025
9 · 6-K
After market open · 10:33 ET
FORM 6-K ↗
Wed, 12 Nov 2025
5.7000
5.7900
5.6900
5.7600
1,710,900
Tue, 11 Nov 2025
5.6400
5.7600
5.6200
5.7300
2,620,800
Mon, 10 Nov 2025
5.7500
5.8000
5.7300
5.7900
1,058,800
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
8 · 6-K
After market open · 15:16 ET
FORM 6-K ↗
Fri, 07 Nov 2025
5.7800
5.8400
5.7600
5.8100
861,700
Thu, 06 Nov 2025
7 · 6-K
After market open · 15:28 ET
FORM 6-K ↗
Thu, 06 Nov 2025
6.0600
6.1000
6.0200
6.0200
1,063,500
Wed, 05 Nov 2025
5.8400
5.8900
5.8400
5.8500
811,200
Tue, 04 Nov 2025
5.7700
5.8000
5.7600
5.7800
1,554,700
Mon, 03 Nov 2025
5.8200
5.8600
5.8100
5.8400
1,136,400
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
5.9400
5.9900
5.9300
5.9900
978,800
Thu, 30 Oct 2025
5.9100
5.9200
5.8600
5.8600
2,578,600
Wed, 29 Oct 2025
6.0500
6.0600
6.0000
6.0300
1,130,800
Tue, 28 Oct 2025
6.0100
6.0500
5.9800
6.0100
1,192,400
Mon, 27 Oct 2025
6.0500
6.0500
5.9700
6.0300
1,866,200
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
6.0800
6.1200
6.0400
6.0500
1,242,700
Thu, 23 Oct 2025
5.8900
5.9100
5.8700
5.8900
1,135,200
Wed, 22 Oct 2025
5.8900
5.9200
5.8800
5.8800
2,690,400
Tue, 21 Oct 2025
5.8000
5.8700
5.7800
5.8600
2,480,100
Mon, 20 Oct 2025
6 · 6-K
After market open · 11:41 ET
FORM 6-K ↗
Mon, 20 Oct 2025
5.7600
5.8400
5.7500
5.8200
1,475,700
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
5.5900
5.7300
5.5900
5.7100
3,485,200
Thu, 16 Oct 2025
5 · 6-K
After-hours · 16:56 ET
FORM 6-K ↗
Thu, 16 Oct 2025
5.7900
5.8100
5.7000
5.8100
2,934,500
Wed, 15 Oct 2025
4 · 6-K
After market open · 13:06 ET
FORM 6-K ↗
Wed, 15 Oct 2025
5.6500
5.8000
5.6500
5.7800
3,092,800
Tue, 14 Oct 2025
5.4400
5.5600
5.4200
5.5400
5,291,400
Mon, 13 Oct 2025
5.9800
5.9900
5.8600
5.9100
2,314,100
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
3 · 6-K
After market open · 12:20 ET
FORM 6-K ↗
Fri, 10 Oct 2025
6.0500
6.0700
5.9700
5.9800
3,108,800
Thu, 09 Oct 2025
6.0600
6.1000
6.0300
6.0500
4,156,800
Wed, 08 Oct 2025
5.9400
6.0100
5.9300
5.9900
3,966,700
Tue, 07 Oct 2025
6.0600
6.0900
6.0300
6.0800
1,658,800
Mon, 06 Oct 2025
5.9300
6.0000
5.9000
5.9800
3,602,600
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
5.9800
5.9900
5.8800
5.9500
2,987,600
Thu, 02 Oct 2025
6.1100
6.1900
6.0900
6.1800
3,435,900
Wed, 01 Oct 2025
6.0900
6.1200
6.0300
6.1200
2,335,400
Tue, 30 Sep 2025
5.9000
6.0200
5.9000
6.0200
4,465,700
Mon, 29 Sep 2025
5.8900
5.9700
5.8700
5.9500
3,302,800
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
5.8800
5.9600
5.8300
5.9400
4,816,000
Thu, 25 Sep 2025
6.0200
6.0300
5.9700
6.0200
2,505,000
Wed, 24 Sep 2025
2 · 6-K
After-hours · 16:53 ET
FORM 6-K ↗
Wed, 24 Sep 2025
6.0300
6.1100
6.0200
6.0900
2,726,300
Tue, 23 Sep 2025
6.0300
6.1100
6.0100
6.1000
2,272,300
Mon, 22 Sep 2025
6.0400
6.1000
6.0200
6.0800
2,439,100
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
5.9000
6.0400
5.8900
6.0300
4,126,500
Thu, 18 Sep 2025
5.8500
5.9100
5.7700
5.9000
8,389,700
Wed, 17 Sep 2025
5.8300
5.8900
5.7900
5.8700
4,038,100
Tue, 16 Sep 2025
1 · 6-K
After market open · 14:58 ET
FORM 6-K ↗
Tue, 16 Sep 2025
5.7600
5.8800
5.7600
5.8600
2,709,500
Mon, 15 Sep 2025
5.6900
5.7600
5.6700
5.7000
1,719,400
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
5.3800
5.5900
5.3500
5.5800
7,463,600
Thu, 11 Sep 2025
5.3800
5.5300
5.3700
5.5300
8,072,900
Wed, 10 Sep 2025
5.4400
5.5100
5.4000
5.5000
2,894,900
Tue, 09 Sep 2025
5.4200
5.4900
5.3600
5.4800
1,384,400
Mon, 08 Sep 2025
5.4400
5.4500
5.4100
5.4300
1,209,500
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
5.5200
5.5900
5.5000
5.5400
1,331,900