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, 25 Oct 2026
Weekend
Sat, 24 Oct 2026
Weekend
Fri, 23 Oct 2026
17.0000
17.1700
16.3400
16.4500
446,104
Thu, 22 Oct 2026
16.8700
16.9300
16.8100
16.9100
40,500
Wed, 21 Oct 2026
69 · SC TO-I/A
After-hours · 20:20 ET
SC TO-I/A ↗
Wed, 21 Oct 2026
17.0000
17.1700
16.9000
17.0300
63,200
Tue, 20 Oct 2026
68 · SC TO-I/A
After-hours · 21:24 ET
SC TO-I/A ↗
Tue, 20 Oct 2026
17.2200
17.2350
16.7900
17.0400
142,200
Mon, 19 Oct 2026
18.1700
18.1700
17.5200
17.6900
95,300
Sun, 18 Oct 2026
Weekend
Sat, 17 Oct 2026
Weekend
Fri, 16 Oct 2026
18.4200
18.5650
18.1500
18.2100
90,900
Thu, 15 Oct 2026
18.5700
18.6600
18.4700
18.4800
46,300
Wed, 14 Oct 2026
18.7500
18.8500
18.6300
18.7400
53,100
Tue, 13 Oct 2026
18.9000
18.9350
18.8050
18.8400
124,500
Mon, 12 Oct 2026
18.8700
18.9720
18.8500
18.8900
108,600
Sun, 11 Oct 2026
Weekend
Sat, 10 Oct 2026
Weekend
Fri, 09 Oct 2026
18.9800
19.0850
18.8500
18.9400
142,700
Thu, 08 Oct 2026
18.9000
19.0800
18.9000
18.9900
239,700
Wed, 07 Oct 2026
19.1000
19.1400
18.9300
18.9700
174,800
Tue, 06 Oct 2026
19.2300
19.2960
19.1100
19.1300
190,900
Mon, 05 Oct 2026
19.3200
19.3400
19.1600
19.3000
113,900
Sun, 04 Oct 2026
Weekend
Sat, 03 Oct 2026
Weekend
Fri, 02 Oct 2026
19.2600
19.4900
19.1200
19.3100
109,000
Thu, 01 Oct 2026
19.2800
19.4300
19.1100
19.1800
92,200
Wed, 30 Sep 2026
19.1800
19.4700
19.1570
19.2200
46,700
Tue, 29 Sep 2026
19.1600
19.3730
19.1250
19.1500
144,100
Mon, 28 Sep 2026
19.2600
19.2600
19.1600
19.1600
32,000
Sun, 27 Sep 2026
Weekend
Sat, 26 Sep 2026
Weekend
Fri, 25 Sep 2026
19.5000
19.5000
19.2300
19.2700
29,400
Thu, 24 Sep 2026
19.4200
19.4830
19.3000
19.3600
52,700
Wed, 23 Sep 2026
19.4200
19.5430
19.3900
19.4200
93,800
Tue, 22 Sep 2026
19.5700
19.5900
19.3850
19.5100
117,600
Mon, 21 Sep 2026
19.4300
19.6000
19.4300
19.5700
200,000
Sun, 20 Sep 2026
Weekend
Sat, 19 Sep 2026
Weekend
Fri, 18 Sep 2026
67 · SC TO-I
After-hours · 17:26 ET
SC TO-I ↗
Fri, 18 Sep 2026
19.4000
19.4000
19.1800
19.2300
56,600
Thu, 17 Sep 2026
19.1900
19.3800
19.1600
19.3200
55,900
Wed, 16 Sep 2026
19.1400
19.2900
19.1000
19.1900
61,000
Tue, 15 Sep 2026
19.1100
19.2400
19.0200
19.1300
79,200
Mon, 14 Sep 2026
19.6000
19.6000
19.2500
19.3100
49,700
Sun, 13 Sep 2026
Weekend
Sat, 12 Sep 2026
Weekend
Fri, 11 Sep 2026
19.5300
19.6000
19.3500
19.5200
67,000
Thu, 10 Sep 2026
19.2500
19.5000
19.2500
19.3500
71,100
Wed, 09 Sep 2026
19.4000
19.4000
19.2500
19.3800
41,900
Tue, 08 Sep 2026
19.5200
19.5500
19.2600
19.3600
60,800
Mon, 07 Sep 2026
No trading
Sun, 06 Sep 2026
Weekend
Sat, 05 Sep 2026
Weekend
Fri, 04 Sep 2026
19.0100
19.5200
18.9700
19.4500
49,400
Thu, 03 Sep 2026
18.8600
18.9930
18.8600
18.9700
33,300
Wed, 02 Sep 2026
18.9000
19.0200
18.7800
18.9300
34,400
Tue, 01 Sep 2026
18.6700
19.0480
18.6100
18.9100
88,900
Mon, 31 Aug 2026
19.3100
19.3100
18.6700
18.8600
152,000
Sun, 30 Aug 2026
Weekend
Sat, 29 Aug 2026
Weekend
Fri, 28 Aug 2026
19.5200
19.5200
19.1600
19.2700
39,600
Thu, 27 Aug 2026
19.4300
19.4500
19.3400
19.4100
46,300
Wed, 26 Aug 2026
19.4800
19.5030
19.3800
19.4000
50,800
Tue, 25 Aug 2026
19.6200
19.6300
19.2900
19.4600
58,900
Mon, 24 Aug 2026
19.4200
19.6100
19.4200
19.5900
98,500
Sun, 23 Aug 2026
Weekend
Sat, 22 Aug 2026
Weekend
Fri, 21 Aug 2026
19.4300
19.5100
19.3700
19.4900
55,300
Thu, 20 Aug 2026
19.4200
19.4600
19.3600
19.4000
53,800
Wed, 19 Aug 2026
19.3900
19.4790
19.3130
19.3900
34,000
Tue, 18 Aug 2026
19.4400
19.4400
18.9000
19.3400
61,000
Mon, 17 Aug 2026
19.1400
19.3900
19.1100
19.3100
86,900
Sun, 16 Aug 2026
Weekend
Sat, 15 Aug 2026
Weekend
Fri, 14 Aug 2026
19.3300
19.3680
19.2160
19.2800
59,700
Thu, 13 Aug 2026
19.1600
19.3900
19.0800
19.2800
86,100
Wed, 12 Aug 2026
19.2900
19.4800
19.1050
19.1600
66,100
Tue, 11 Aug 2026
19.0700
19.2410
18.8880
19.1600
88,900
Mon, 10 Aug 2026
66 · 8-K
After-hours · 17:07 ET
8-K ↗
Mon, 10 Aug 2026
19.0000
19.3200
18.9000
18.9500
52,200
Sun, 09 Aug 2026
Weekend
Sat, 08 Aug 2026
Weekend
Fri, 07 Aug 2026
18.7000
19.0000
18.6780
18.9500
36,300
Thu, 06 Aug 2026
18.6200
18.7500
18.4960
18.6000
55,900
Wed, 05 Aug 2026
65 · DEFA14A
After-hours · 16:47 ET
DEFA14A ↗
Wed, 05 Aug 2026
64 · DEFA14A
After-hours · 16:44 ET
DEFA14A ↗
Wed, 05 Aug 2026
18.8000
18.8650
18.6590
18.6600
44,000
Tue, 04 Aug 2026
63 · DEFA14A
After-hours · 16:56 ET
DEFA14A ↗
Tue, 04 Aug 2026
62 · DEFA14A
After-hours · 16:54 ET
DEFA14A ↗
Tue, 04 Aug 2026
61 · DEFA14A
After-hours · 16:52 ET
DEFA14A ↗
Tue, 04 Aug 2026
60 · DEFA14A
After-hours · 16:50 ET
DEFA14A ↗
Tue, 04 Aug 2026
18.8000
18.8600
18.7100
18.8000
79,200
Mon, 03 Aug 2026
59 · DEFA14A
After-hours · 17:02 ET
DEFA14A ↗
Mon, 03 Aug 2026
58 · DEFA14A
After-hours · 16:51 ET
DEFA14A ↗
Mon, 03 Aug 2026
57 · DEFA14A
After-hours · 16:49 ET
DEFA14A ↗
Mon, 03 Aug 2026
56 · DEFA14A
After-hours · 16:49 ET
DEFA14A ↗
Mon, 03 Aug 2026
55 · DEFA14A
After-hours · 16:48 ET
DEFA14A ↗
Mon, 03 Aug 2026
18.3800
18.8100
18.2350
18.7200
82,800
Sun, 02 Aug 2026
Weekend
Sat, 01 Aug 2026
Weekend
Fri, 31 Jul 2026
54 · DEFA14A
After-hours · 16:56 ET
DEFA14A ↗
Fri, 31 Jul 2026
53 · DEFA14A
After-hours · 16:54 ET
DEFA14A ↗
Fri, 31 Jul 2026
52 · DEFA14A
After-hours · 16:53 ET
DEFA14A ↗
Fri, 31 Jul 2026
51 · DEFA14A
After-hours · 16:51 ET
DEFA14A ↗
Fri, 31 Jul 2026
18.9000
18.9400
18.7300
18.8100
111,000
Fri, 31 Jul 2026
50 · DEFA14A
Next filing day · accepted 30 Jul, 21:25 ET
DEFA14A ↗
Thu, 30 Jul 2026
49 · 8-K
After-hours · 17:23 ET
8-K ↗
Thu, 30 Jul 2026
48 · DEFA14A
After-hours · 16:57 ET
DEFA14A ↗
Thu, 30 Jul 2026
47 · DEFA14A
After-hours · 16:56 ET
DEFA14A ↗
Thu, 30 Jul 2026
18.5900
18.9800
18.4500
18.9000
110,900
Wed, 29 Jul 2026
46 · DEFA14A
After-hours · 16:39 ET
DEFA14A ↗
Wed, 29 Jul 2026
18.9000
18.9000
18.4700
18.5200
65,800
Tue, 28 Jul 2026
45 · DEFA14A
After-hours · 16:51 ET
DEFA14A ↗
Tue, 28 Jul 2026
44 · DEFA14A
After-hours · 16:50 ET
DEFA14A ↗
Tue, 28 Jul 2026
43 · DEFA14A
After-hours · 16:49 ET
DEFA14A ↗
Tue, 28 Jul 2026
42 · DEFA14A
After-hours · 16:48 ET
DEFA14A ↗
Tue, 28 Jul 2026
18.4500
18.7500
18.3650
18.7000
202,400
Mon, 27 Jul 2026
41 · DEFA14A
After-hours · 16:57 ET
DEFA14A ↗
Mon, 27 Jul 2026
40 · DEFA14A
After-hours · 16:55 ET
DEFA14A ↗
Mon, 27 Jul 2026
39 · DEFA14A
After-hours · 16:53 ET
DEFA14A ↗
Mon, 27 Jul 2026
17.9400
18.3700
17.8800
18.3500
149,800
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
38 · DEFA14A
After-hours · 16:40 ET
DEFA14A ↗
Fri, 24 Jul 2026
37 · DEFA14A
After-hours · 16:38 ET
DEFA14A ↗
Fri, 24 Jul 2026
17.5500
17.6550
17.4000
17.5700
96,000
Thu, 23 Jul 2026
36 · DEFA14A
After-hours · 17:19 ET
DEFA14A ↗
Thu, 23 Jul 2026
35 · DEFA14A
After-hours · 17:17 ET
DEFA14A ↗
Thu, 23 Jul 2026
34 · DEFA14A
After-hours · 17:15 ET
DEFA14A ↗
Thu, 23 Jul 2026
17.6400
17.6800
17.5300
17.6400
113,000
Wed, 22 Jul 2026
33 · DEFA14A
After-hours · 16:36 ET
DEFA14A ↗
Wed, 22 Jul 2026
17.4500
17.7300
17.4400
17.7100
64,900
Wed, 22 Jul 2026
32 · DEFA14A
Next filing day · accepted 21 Jul, 20:32 ET
DEFA14A ↗
Wed, 22 Jul 2026
31 · DEFA14A
Next filing day · accepted 21 Jul, 20:31 ET
DEFA14A ↗
Wed, 22 Jul 2026
30 · DEFA14A
Next filing day · accepted 21 Jul, 20:30 ET
DEFA14A ↗
Tue, 21 Jul 2026
29 · DEFA14A
After-hours · 16:53 ET
DEFA14A ↗
Tue, 21 Jul 2026
28 · DEFA14A
After-hours · 16:51 ET
DEFA14A ↗
Tue, 21 Jul 2026
27 · DEFA14A
After-hours · 16:51 ET
DEFA14A ↗
Tue, 21 Jul 2026
26 · DEFA14A
After-hours · 16:50 ET
DEFA14A ↗
Tue, 21 Jul 2026
17.5000
17.5650
17.4000
17.4600
58,800
Tue, 21 Jul 2026
25 · DEFA14A
Next filing day · accepted 20 Jul, 21:51 ET
DEFA14A ↗
Mon, 20 Jul 2026
24 · DEFA14A
After-hours · 16:53 ET
DEFA14A ↗
Mon, 20 Jul 2026
23 · DEFA14A
After-hours · 16:52 ET
DEFA14A ↗
Mon, 20 Jul 2026
22 · DEFA14A
After-hours · 16:52 ET
DEFA14A ↗
Mon, 20 Jul 2026
21 · DEFA14A
After-hours · 16:51 ET
DEFA14A ↗
Mon, 20 Jul 2026
17.0200
17.5500
17.0000
17.3900
143,600
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
20 · DEFA14A
After-hours · 17:14 ET
DEFA14A ↗
Fri, 17 Jul 2026
19 · DEFA14A
After-hours · 17:12 ET
DEFA14A ↗
Fri, 17 Jul 2026
18 · DEFA14A
After-hours · 17:11 ET
DEFA14A ↗
Fri, 17 Jul 2026
17 · DEFA14A
After-hours · 17:09 ET
DEFA14A ↗
Fri, 17 Jul 2026
17.2700
17.2700
16.9400
17.1200
138,000
Thu, 16 Jul 2026
16 · DEFA14A
After-hours · 16:50 ET
DEFA14A ↗
Thu, 16 Jul 2026
15 · DEFA14A
After-hours · 16:50 ET
DEFA14A ↗
Thu, 16 Jul 2026
17.3100
17.5000
17.3100
17.4200
71,800
Wed, 15 Jul 2026
17.4700
17.6400
17.3000
17.3800
95,600
Tue, 14 Jul 2026
17.7900
17.9400
17.7000
17.7200
63,300
Mon, 13 Jul 2026
14 · DEFA14A
After-hours · 16:11 ET
DEFA14A ↗
Mon, 13 Jul 2026
18.0000
18.0650
17.6700
17.7400
75,200
Mon, 13 Jul 2026
13 · DEFA14A
Next filing day · accepted 10 Jul, 19:27 ET
DEFA14A ↗
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
17.9100
18.1000
17.8850
18.0300
261,700
Thu, 09 Jul 2026
17.9500
18.1000
17.7900
17.9100
74,300
Wed, 08 Jul 2026
17.7600
17.9500
17.6750
17.8300
65,800
Tue, 07 Jul 2026
17.7400
17.9500
17.6300
17.8500
71,500
Mon, 06 Jul 2026
17.6700
17.9800
17.5100
17.8500
109,100
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
17.6500
17.9000
17.5600
17.7900
64,900
Wed, 01 Jul 2026
17.7200
17.7500
17.4450
17.6500
65,500
Wed, 01 Jul 2026
12 · DEFA14A
Next filing day · accepted 30 Jun, 18:27 ET
DEFA14A ↗
Tue, 30 Jun 2026
17.5700
17.7400
17.4000
17.5500
114,800
Mon, 29 Jun 2026
17.5500
17.7500
17.4300
17.6600
62,800
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
17.1000
17.4550
17.1000
17.4100
84,300
Thu, 25 Jun 2026
17.1900
17.3100
17.1800
17.1900
56,600
Wed, 24 Jun 2026
11 · DEFA14A
After-hours · 17:23 ET
DEFA14A ↗
Wed, 24 Jun 2026
17.1700
17.2700
17.1100
17.1700
57,000
Tue, 23 Jun 2026
17.0500
17.3000
17.0500
17.1700
194,800
Tue, 23 Jun 2026
10 · DEF 14A
Pre-market · 06:06 ET
DEF 14A ↗
Mon, 22 Jun 2026
9 · DEFA14A
After-hours · 16:53 ET
DEFA14A ↗
Mon, 22 Jun 2026
17.1400
17.2300
17.0900
17.1800
57,200
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
17.1200
17.3930
17.0750
17.2300
83,800
Wed, 17 Jun 2026
17.4400
17.5100
17.1100
17.1500
159,200
Tue, 16 Jun 2026
17.5400
17.5700
17.3700
17.4400
109,200
Mon, 15 Jun 2026
17.4800
17.8100
17.4800
17.5500
90,000
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
18.0400
18.0400
17.8800
17.9300
101,400
Thu, 11 Jun 2026
17.8800
18.0200
17.8300
17.8800
87,100
Wed, 10 Jun 2026
18.1500
18.2000
17.9100
17.9100
35,000
Tue, 09 Jun 2026
18.3000
18.3900
18.0700
18.1530
30,000
Mon, 08 Jun 2026
18.0800
18.3300
18.0800
18.2500
61,500
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
18.1100
18.3000
17.9100
18.0700
59,700
Thu, 04 Jun 2026
18.2500
18.4900
18.2000
18.3000
62,700
Wed, 03 Jun 2026
18.4700
18.4850
18.1800
18.2900
70,700
Tue, 02 Jun 2026
18.4900
18.5800
18.2800
18.4800
114,700
Mon, 01 Jun 2026
18.4800
18.5980
18.2720
18.4600
114,500
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
8 · PRE 14A
After-hours · 17:24 ET
PRE 14A ↗
Fri, 29 May 2026
7 · 8-K
After-hours · 17:16 ET
8-K ↗
Fri, 29 May 2026
18.4200
18.6400
18.4200
18.5900
68,800
Thu, 28 May 2026
18.2700
18.6400
18.2700
18.4400
38,200
Wed, 27 May 2026
18.5000
18.5500
18.3300
18.4300
59,400
Tue, 26 May 2026
18.8100
18.8200
18.5400
18.5600
110,500
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
18.9600
19.0000
18.7900
18.8200
45,300
Thu, 21 May 2026
18.8400
18.9310
18.6840
18.9200
35,900
Wed, 20 May 2026
18.9000
18.9900
18.5400
18.8400
113,200
Tue, 19 May 2026
6 · DEFA14A
After-hours · 16:59 ET
DEFA14A ↗
Tue, 19 May 2026
5 · 8-K
After-hours · 16:57 ET
8-K ↗
Tue, 19 May 2026
19.1100
19.1100
18.8000
18.9000
64,800
Mon, 18 May 2026
19.1100
19.1550
18.8100
19.0600
95,900
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
19.3000
19.3400
19.1100
19.1100
81,200
Thu, 14 May 2026
19.3500
19.4800
19.3500
19.4800
95,300
Wed, 13 May 2026
19.3000
19.3700
19.1500
19.3400
70,200
Tue, 12 May 2026
19.3600
19.3900
19.2000
19.2400
80,400
Mon, 11 May 2026
19.1800
19.4600
19.1800
19.3600
67,800
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
19.1600
19.2400
19.0500
19.2100
59,200
Thu, 07 May 2026
19.0100
19.1600
18.8500
19.0300
57,800
Wed, 06 May 2026
19.0000
19.1800
18.7500
19.0000
195,800
Tue, 05 May 2026
18.6600
18.8800
18.6600
18.8600
88,600
Mon, 04 May 2026
18.6500
18.7600
18.4210
18.6500
163,100
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
18.6500
18.8900
18.6500
18.7600
157,200
Thu, 30 Apr 2026
18.6000
18.7400
18.5200
18.6300
176,400
Wed, 29 Apr 2026
18.4000
18.6500
18.4000
18.5000
99,500
Tue, 28 Apr 2026
18.3800
18.4900
18.3300
18.4000
96,100
Mon, 27 Apr 2026
18.2200
18.3800
18.1600
18.3200
53,500
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
18.1700
18.2300
18.0800
18.1100
46,800
Thu, 23 Apr 2026
18.1700
18.1700
17.9600
18.0400
66,600
Wed, 22 Apr 2026
18.0500
18.1800
18.0000
18.0800
39,700
Tue, 21 Apr 2026
18.1200
18.1600
18.0000
18.0500
44,000
Mon, 20 Apr 2026
17.8400
18.1500
17.8200
17.9800
88,900
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
17.6900
17.8150
17.5400
17.7700
52,900
Thu, 16 Apr 2026
17.3900
17.7500
17.3900
17.5000
67,100
Wed, 15 Apr 2026
17.1600
17.6000
17.0900
17.4600
85,400
Tue, 14 Apr 2026
17.8400
17.8700
17.5000
17.5000
130,300
Mon, 13 Apr 2026
17.6000
17.8000
17.5000
17.6900
155,200
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
17.4700
17.7200
17.4700
17.6000
43,900
Thu, 09 Apr 2026
17.6000
17.7700
17.4000
17.6100
173,700
Wed, 08 Apr 2026
17.2200
17.7300
17.2150
17.5700
120,500
Tue, 07 Apr 2026
16.9000
17.1600
16.7500
17.0500
78,700
Mon, 06 Apr 2026
16.8800
16.8900
16.6500
16.8600
85,500
Mon, 06 Apr 2026
4 · DEF 14A
Next filing day · accepted 03 Apr, 18:50 ET
DEF 14A ↗
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
16.2800
16.8900
16.1800
16.7500
209,100
Wed, 01 Apr 2026
17.0800
17.2000
16.9300
17.0700
169,100
Tue, 31 Mar 2026
16.7500
17.2100
16.7000
17.1800
89,200
Mon, 30 Mar 2026
16.8500
16.8800
16.5700
16.7300
76,900
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
17.0000
17.0300
16.8200
16.8500
54,100
Thu, 26 Mar 2026
16.2100
17.0200
16.1500
17.0200
140,300
Wed, 25 Mar 2026
15.8900
16.3800
15.7500
16.3200
72,900
Tue, 24 Mar 2026
15.6400
15.7600
15.5400
15.7600
206,200
Mon, 23 Mar 2026
16.1000
16.2650
15.6800
15.7000
328,700
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
16.3500
16.5000
15.9000
15.9000
172,140
Thu, 19 Mar 2026
15.5500
16.3000
15.5000
16.3000
189,880
Wed, 18 Mar 2026
15.7500
15.7500
15.3500
15.5000
164,860
Tue, 17 Mar 2026
16.1500
16.2500
15.7000
15.7000
114,740
Mon, 16 Mar 2026
16.0500
16.3900
15.8500
16.2000
74,360
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
16.6000
16.7500
16.1000
16.1500
85,000
Thu, 12 Mar 2026
17.0500
17.1900
16.5500
16.5500
281,260
Wed, 11 Mar 2026
16.5000
17.1250
16.4000
16.9000
187,620
Tue, 10 Mar 2026
15.5500
16.5500
15.4000
16.4000
194,440
Mon, 09 Mar 2026
15.2500
15.5500
14.9250
15.5500
281,240
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
16.3000
16.3000
15.5500
15.6000
397,880
Thu, 05 Mar 2026
16.5000
16.9000
16.3000
16.5000
173,860
Wed, 04 Mar 2026
16.9000
16.9250
16.4000
16.4500
257,340
Tue, 03 Mar 2026
17.2500
17.2500
16.4250
16.9000
209,840
Mon, 02 Mar 2026
16.5500
17.6000
16.5250
17.2000
149,000
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
17.4000
17.4000
16.5250
16.7500
306,440
Thu, 26 Feb 2026
17.8500
18.0000
17.3500
17.4000
343,340
Wed, 25 Feb 2026
18.7000
18.7000
18.3000
18.4000
150,460
Tue, 24 Feb 2026
18.7000
18.8000
18.6000
18.6500
101,480
Mon, 23 Feb 2026
19.1000
19.1500
18.6000
18.6500
173,440
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
19.4000
19.4000
19.0500
19.1500
109,360
Thu, 19 Feb 2026
19.3500
19.8000
19.3500
19.4500
96,840
Wed, 18 Feb 2026
19.9000
19.9000
19.4000
19.7500
390,660
Tue, 17 Feb 2026
19.8500
20.0500
19.7500
19.9000
223,340
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
20.3500
20.4000
20.3000
20.3500
47,720
Thu, 12 Feb 2026
20.5500
20.6500
20.4250
20.4500
85,820
Wed, 11 Feb 2026
20.5000
20.6250
20.1750
20.5500
113,600
Tue, 10 Feb 2026
20.8500
20.8500
20.2000
20.2000
141,540
Mon, 09 Feb 2026
20.8500
20.9650
20.6000
20.7000
168,700
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
21.3000
21.3250
21.0000
21.0000
104,100
Thu, 05 Feb 2026
21.7000
21.7000
21.1000
21.2000
142,180
Wed, 04 Feb 2026
21.7500
21.9000
21.6500
21.7000
87,440
Tue, 03 Feb 2026
22.0000
22.0250
21.6500
21.7500
240,360
Mon, 02 Feb 2026
22.2500
22.2650
21.9500
22.0000
165,740
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
3 · 8-K
After-hours · 17:02 ET
8-K ↗
Fri, 30 Jan 2026
22.7000
22.7000
22.3000
22.4500
185,300
Thu, 29 Jan 2026
22.7500
22.8000
22.6000
22.6500
79,980
Wed, 28 Jan 2026
22.7500
22.9000
22.6500
22.8000
66,920
Tue, 27 Jan 2026
22.9500
22.9900
22.8000
22.8000
59,200
Mon, 26 Jan 2026
23.1000
23.1000
22.9500
22.9500
73,500
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
23.0000
23.1000
23.0000
23.0500
57,580
Thu, 22 Jan 2026
23.0000
23.2250
23.0000
23.1000
56,880
Wed, 21 Jan 2026
23.1000
23.1000
22.9500
23.0500
38,520
Tue, 20 Jan 2026
23.1000
23.1500
22.7750
22.8500
100,580
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
23.2500
23.4000
22.9600
23.1500
83,700
Thu, 15 Jan 2026
23.3000
23.7000
23.2500
23.2500
118,020
Wed, 14 Jan 2026
23.7500
23.8500
23.7000
23.7500
75,520
Tue, 13 Jan 2026
23.7000
23.7500
23.4000
23.7500
67,560
Mon, 12 Jan 2026
23.5000
23.5500
23.3000
23.5000
95,900
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
23.4500
23.6500
23.4000
23.5000
63,360
Thu, 08 Jan 2026
23.5500
23.5500
23.5000
23.5500
44,160
Wed, 07 Jan 2026
23.7500
23.8000
23.4500
23.4500
52,100
Tue, 06 Jan 2026
23.6000
23.7000
23.5400
23.7000
70,740
Mon, 05 Jan 2026
23.0000
23.6000
22.9500
23.5000
165,900
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
23.8500
24.1000
23.4500
23.7500
119,360
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
23.7500
24.1500
23.6100
24.0000
209,640
Tue, 30 Dec 2025
2 · 8-K
After-hours · 17:12 ET
8-K ↗
Tue, 30 Dec 2025
23.2500
23.7500
23.1000
23.7500
163,880
Mon, 29 Dec 2025
23.3000
23.3000
23.0250
23.1000
127,640
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
23.2000
23.3500
23.1500
23.3000
102,300
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
23.1000
23.1500
23.0250
23.1500
71,380
Tue, 23 Dec 2025
22.9000
23.1000
22.8000
23.1000
109,080
Mon, 22 Dec 2025
23.0000
23.0750
22.8500
23.0000
100,960
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
1 · 8-K
After-hours · 16:58 ET
8-K ↗
Fri, 19 Dec 2025
22.9500
23.0250
22.8500
22.9500
88,940
Thu, 18 Dec 2025
22.9000
23.0250
22.9000
22.9000
113,640
Wed, 17 Dec 2025
23.0500
23.0500
22.8000
22.8000
106,840
Tue, 16 Dec 2025
23.1500
23.1500
22.8000
22.9500
159,640
Mon, 15 Dec 2025
22.6000
23.2250
22.5000
23.1000
236,280
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
22.7000
23.1000
22.6000
23.0000
311,280
Thu, 11 Dec 2025
22.8500
22.9750
22.6000
22.7000
220,040
Wed, 10 Dec 2025
22.9000
23.1500
22.8000
22.8500
233,200
Tue, 09 Dec 2025
22.8500
23.2000
22.8500
23.1000
113,300
Mon, 08 Dec 2025
23.0000
23.0500
22.7500
22.9500
128,400
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
22.9000
23.0500
22.9000
22.9000
179,380
Thu, 04 Dec 2025
23.0500
23.1500
22.8500
23.0500
120,460
Wed, 03 Dec 2025
23.0000
23.2500
22.9500
23.1500
112,140
Tue, 02 Dec 2025
23.0000
23.1500
22.8000
23.1000
197,800
Mon, 01 Dec 2025
23.2000
23.2500
22.9000
23.0000
167,800
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
22.9500
23.3500
22.9500
23.3500
86,780
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
22.9500
23.2000
22.9000
23.0500
121,680
Tue, 25 Nov 2025
22.8000
23.0000
22.5000
23.0000
269,980
Mon, 24 Nov 2025
22.5000
22.7500
22.2500
22.6500
319,000
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
22.2500
22.4500
22.0250
22.3500
188,300
Thu, 20 Nov 2025
22.4500
22.6000
22.1500
22.2000
228,220
Wed, 19 Nov 2025
22.8000
22.8500
22.3000
22.3500
244,700
Tue, 18 Nov 2025
23.1500
23.1750
22.7500
22.8000
206,920
Mon, 17 Nov 2025
23.4500
23.4500
23.0500
23.2500
194,020
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
24.0500
24.2500
23.8500
23.8500
109,560
Thu, 13 Nov 2025
24.2500
24.2500
23.8800
24.1500
130,840
Wed, 12 Nov 2025
24.2500
24.4000
24.0500
24.3000
99,500
Tue, 11 Nov 2025
24.3000
24.4000
24.1350
24.3000
97,840
Mon, 10 Nov 2025
24.5500
24.6300
24.3700
24.4500
140,900
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
24.7000
24.8000
24.5500
24.6000
103,160
Thu, 06 Nov 2025
24.8500
24.8750
24.6000
24.6500
80,360
Wed, 05 Nov 2025
24.8000
24.8000
24.6500
24.7000
93,220
Tue, 04 Nov 2025
24.6500
24.9000
24.6000
24.8000
207,020
Mon, 03 Nov 2025
24.6000
24.7500
24.4500
24.6500
129,860
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
24.7500
24.8500
24.6000
24.7500
97,140
Thu, 30 Oct 2025
24.7000
24.7000
24.5500
24.6000
56,220
Wed, 29 Oct 2025
24.5000
24.7000
24.5000
24.5500
105,960
Tue, 28 Oct 2025
24.9000
24.9000
24.7000
24.7000
72,900
Mon, 27 Oct 2025
24.9500
25.1000
24.7500
24.8000
86,980
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
24.7500
25.1000
24.7000
25.1000
108,020