Daily Nasdaq 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
13.5700
13.7050
13.4750
13.4800
2,282,881
Thu, 22 Oct 2026
13.2900
13.5750
13.1800
13.4700
3,086,900
Wed, 21 Oct 2026
13.7100
13.7300
13.4300
13.6000
3,477,300
Tue, 20 Oct 2026
13.9100
14.0650
13.9000
13.9200
2,149,000
Mon, 19 Oct 2026
14.1400
14.2100
13.9800
14.0100
1,548,000
Sun, 18 Oct 2026
Weekend
Sat, 17 Oct 2026
Weekend
Fri, 16 Oct 2026
14.3100
14.3550
13.9600
14.0700
2,840,400
Thu, 15 Oct 2026
14.1100
14.4700
14.0400
14.4300
3,420,100
Wed, 14 Oct 2026
14.5650
14.7150
14.1100
14.2700
4,571,000
Tue, 13 Oct 2026
15.2800
15.3000
14.7450
14.9800
3,642,000
Mon, 12 Oct 2026
15.1100
15.2000
14.9750
15.1900
2,163,500
Sun, 11 Oct 2026
Weekend
Sat, 10 Oct 2026
Weekend
Fri, 09 Oct 2026
15.3500
15.7350
15.3500
15.4900
2,923,800
Thu, 08 Oct 2026
36 · 6-K
After market open · 10:04 ET
FORM 6-K ↗
Thu, 08 Oct 2026
14.7900
14.8800
14.6250
14.8500
1,832,300
Wed, 07 Oct 2026
14.8800
15.0000
14.7600
14.9200
2,007,200
Tue, 06 Oct 2026
14.7700
14.9400
14.6600
14.9000
1,807,900
Mon, 05 Oct 2026
14.5800
14.7950
14.5750
14.7500
1,647,300
Sun, 04 Oct 2026
Weekend
Sat, 03 Oct 2026
Weekend
Fri, 02 Oct 2026
14.4900
14.5630
14.3150
14.4400
2,876,900
Thu, 01 Oct 2026
15.0950
15.1900
14.7600
14.7800
2,108,100
Wed, 30 Sep 2026
15.1800
15.1900
14.9700
15.0200
2,692,000
Tue, 29 Sep 2026
14.9900
15.0200
14.7300
14.8400
2,187,500
Mon, 28 Sep 2026
15.2950
15.3600
15.1250
15.1400
5,479,300
Sun, 27 Sep 2026
Weekend
Sat, 26 Sep 2026
Weekend
Fri, 25 Sep 2026
35 · 6-K
After market open · 10:42 ET
FORM 6-K ↗
Fri, 25 Sep 2026
14.8900
14.9500
14.8050
14.8950
1,333,600
Thu, 24 Sep 2026
14.8400
14.9500
14.7100
14.8100
2,600,700
Thu, 24 Sep 2026
34 · 6-K
Pre-market · 08:35 ET
FORM 6-K ↗
Wed, 23 Sep 2026
15.1400
15.1900
14.9250
15.0100
2,701,300
Tue, 22 Sep 2026
15.3800
15.5250
15.1500
15.2900
2,188,600
Mon, 21 Sep 2026
15.0900
15.2150
14.8300
15.1800
2,311,600
Sun, 20 Sep 2026
Weekend
Sat, 19 Sep 2026
Weekend
Fri, 18 Sep 2026
14.8050
15.0700
14.7400
14.9000
3,048,600
Thu, 17 Sep 2026
14.6500
14.6500
14.3900
14.4000
5,666,600
Wed, 16 Sep 2026
33 · 6-K
After-hours · 16:06 ET
FORM 6-K ↗
Wed, 16 Sep 2026
15.1400
15.1600
14.8900
14.9000
3,525,600
Tue, 15 Sep 2026
15.5600
15.5650
15.2650
15.4600
2,010,400
Mon, 14 Sep 2026
15.5300
15.9050
15.4800
15.7400
2,335,800
Sun, 13 Sep 2026
Weekend
Sat, 12 Sep 2026
Weekend
Fri, 11 Sep 2026
15.5000
15.6050
15.4000
15.5400
3,656,500
Thu, 10 Sep 2026
15.4500
15.6100
15.3700
15.4700
3,423,400
Wed, 09 Sep 2026
15.9250
16.0600
15.7500
15.9100
4,312,600
Wed, 09 Sep 2026
32 · 6-K
Pre-market · 08:19 ET
FORM 6-K ↗
Tue, 08 Sep 2026
15.8200
16.3600
15.7950
16.2000
7,116,800
Tue, 08 Sep 2026
31 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Mon, 07 Sep 2026
No trading
Sun, 06 Sep 2026
Weekend
Sat, 05 Sep 2026
Weekend
Fri, 04 Sep 2026
30 · 6-K
After-hours · 16:01 ET
FORM 6-K ↗
Fri, 04 Sep 2026
15.3100
16.1260
15.1750
15.2300
10,680,300
Thu, 03 Sep 2026
15.3100
15.5700
15.1600
15.5000
2,696,900
Thu, 03 Sep 2026
29 · 6-K
Pre-market · 07:13 ET
FORM 6-K ↗
Wed, 02 Sep 2026
15.5200
15.6250
15.4000
15.4500
2,891,700
Tue, 01 Sep 2026
15.9700
16.1300
15.7750
15.7900
3,219,800
Mon, 31 Aug 2026
16.5300
16.6000
16.1500
16.1600
2,009,600
Sun, 30 Aug 2026
Weekend
Sat, 29 Aug 2026
Weekend
Fri, 28 Aug 2026
16.9400
17.1300
16.5200
16.6000
3,557,800
Thu, 27 Aug 2026
28 · 6-K
After-hours · 16:05 ET
FORM 6-K ↗
Thu, 27 Aug 2026
16.1800
16.7950
15.9700
16.7650
6,739,100
Wed, 26 Aug 2026
16.2200
16.3700
16.1000
16.1500
4,055,600
Tue, 25 Aug 2026
16.5400
16.7350
16.5000
16.5700
3,163,300
Mon, 24 Aug 2026
16.6650
16.6900
16.4250
16.5000
2,800,100
Sun, 23 Aug 2026
Weekend
Sat, 22 Aug 2026
Weekend
Fri, 21 Aug 2026
17.0600
17.2550
16.9200
17.0600
2,906,700
Thu, 20 Aug 2026
16.6100
16.8050
16.4100
16.6600
3,689,200
Wed, 19 Aug 2026
17.1000
17.3300
17.0350
17.3100
2,344,700
Tue, 18 Aug 2026
16.9600
17.1400
16.9050
16.9900
2,161,400
Mon, 17 Aug 2026
17.3850
17.3900
17.1300
17.2300
1,519,900
Sun, 16 Aug 2026
Weekend
Sat, 15 Aug 2026
Weekend
Fri, 14 Aug 2026
17.1800
17.4600
17.1700
17.4400
1,901,600
Thu, 13 Aug 2026
17.2300
17.3400
16.8850
17.0700
3,187,400
Wed, 12 Aug 2026
17.6000
17.6300
17.3100
17.6100
3,272,200
Tue, 11 Aug 2026
18.2500
18.3250
17.9600
17.9900
2,506,200
Mon, 10 Aug 2026
18.7400
19.0900
18.7000
18.9900
1,948,200
Sun, 09 Aug 2026
Weekend
Sat, 08 Aug 2026
Weekend
Fri, 07 Aug 2026
18.4800
18.8200
18.3550
18.7400
1,522,700
Fri, 07 Aug 2026
27 · 6-K
Pre-market · 06:06 ET
FORM 6-K ↗
Thu, 06 Aug 2026
18.6900
18.7600
18.5450
18.6500
2,117,400
Wed, 05 Aug 2026
19.0100
19.0800
18.4600
18.5800
2,034,800
Tue, 04 Aug 2026
18.8200
19.0400
18.7300
18.9900
2,322,000
Mon, 03 Aug 2026
19.1300
19.4700
19.0100
19.2400
1,808,900
Sun, 02 Aug 2026
Weekend
Sat, 01 Aug 2026
Weekend
Fri, 31 Jul 2026
18.7000
19.1300
18.5300
19.1000
1,770,900
Thu, 30 Jul 2026
18.7800
18.9000
18.4550
18.7000
2,574,400
Wed, 29 Jul 2026
18.5300
18.8750
18.4400
18.5300
2,387,300
Tue, 28 Jul 2026
17.8900
18.1400
17.7900
18.0600
1,337,800
Mon, 27 Jul 2026
17.8300
18.1200
17.7700
17.8500
1,675,600
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
17.3700
17.5100
17.1400
17.1600
1,442,800
Thu, 23 Jul 2026
17.5500
17.6700
17.3000
17.4900
1,933,700
Wed, 22 Jul 2026
17.8400
17.8400
17.5900
17.6900
1,824,600
Tue, 21 Jul 2026
18.4100
18.5400
18.2500
18.2500
1,181,800
Mon, 20 Jul 2026
18.4400
18.7700
18.3200
18.4100
2,627,200
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
17.8000
18.2400
17.7700
18.0400
3,079,800
Thu, 16 Jul 2026
18.8300
19.0900
18.6300
19.0000
3,580,000
Wed, 15 Jul 2026
18.0500
18.5200
18.0100
18.2800
2,367,100
Tue, 14 Jul 2026
17.7300
17.7900
17.3800
17.4800
3,125,100
Mon, 13 Jul 2026
17.4400
17.6750
17.3200
17.5900
2,050,800
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
17.8300
18.1050
17.6400
17.7000
1,602,600
Thu, 09 Jul 2026
17.4400
17.8600
17.4000
17.8400
1,760,500
Wed, 08 Jul 2026
18.1500
18.3300
17.9400
18.0300
2,320,000
Wed, 08 Jul 2026
26 · 6-K
Pre-market · 07:04 ET
FORM 6-K ↗
Tue, 07 Jul 2026
17.8800
17.9900
17.5400
17.6000
1,699,500
Mon, 06 Jul 2026
17.6980
18.0400
17.6400
17.9000
2,213,000
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
17.2400
17.4500
16.9350
17.1400
2,218,900
Wed, 01 Jul 2026
17.0200
17.6150
16.9000
17.4300
1,689,100
Tue, 30 Jun 2026
25 · 6-K
After-hours · 16:04 ET
FORM 6-K ↗
Tue, 30 Jun 2026
16.9800
17.1750
16.7300
17.0300
1,469,300
Mon, 29 Jun 2026
16.8900
17.0500
16.7400
16.8600
1,906,000
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
24 · 6-K
After-hours · 16:06 ET
FORM 6-K ↗
Fri, 26 Jun 2026
15.9300
16.5920
15.8500
16.4700
2,035,700
Thu, 25 Jun 2026
16.3200
16.4500
15.8800
16.1400
2,791,700
Wed, 24 Jun 2026
16.5400
16.8600
16.4000
16.5100
3,410,300
Wed, 24 Jun 2026
23 · 6-K
Pre-market · 06:49 ET
FORM 6-K ↗
Tue, 23 Jun 2026
16.0000
16.3300
15.7900
15.9600
4,514,500
Mon, 22 Jun 2026
16.8600
16.9150
16.5750
16.7600
2,152,400
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
17.3100
17.3600
17.0850
17.2000
2,312,600
Wed, 17 Jun 2026
22 · 6-K
After-hours · 16:03 ET
FORM 6-K ↗
Wed, 17 Jun 2026
17.3800
17.7600
17.0950
17.1800
2,450,600
Tue, 16 Jun 2026
17.2200
17.4000
17.1410
17.3000
2,075,900
Mon, 15 Jun 2026
18.1500
18.1600
17.8300
17.8500
1,904,900
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
18.3200
18.3200
17.8250
17.8600
2,025,600
Thu, 11 Jun 2026
17.8200
18.4200
17.6800
18.3600
2,610,700
Wed, 10 Jun 2026
18.0300
18.6350
18.0300
18.0800
3,725,700
Tue, 09 Jun 2026
17.9950
17.9950
17.2500
17.6100
2,460,500
Mon, 08 Jun 2026
18.4250
18.5200
17.8510
17.9600
3,445,200
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
18.1300
18.1600
17.2700
17.4600
3,361,600
Fri, 05 Jun 2026
21 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
Thu, 04 Jun 2026
18.2100
18.4900
18.0000
18.0100
2,191,400
Wed, 03 Jun 2026
18.1200
18.1800
17.8050
17.8500
2,244,800
Tue, 02 Jun 2026
19.1800
19.1900
18.4700
18.6500
3,387,400
Mon, 01 Jun 2026
18.0000
18.5150
17.9400
18.3600
3,661,500
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
17.3900
17.6400
17.2200
17.3200
2,162,300
Thu, 28 May 2026
17.1600
17.3850
17.0300
17.2200
3,603,400
Wed, 27 May 2026
17.3100
17.7500
17.0600
17.5700
4,791,600
Tue, 26 May 2026
17.3500
18.0550
17.3300
17.7800
4,684,500
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
16.9700
17.4800
16.9200
17.2300
4,715,000
Thu, 21 May 2026
17.6500
17.7200
17.3200
17.5800
5,484,100
Wed, 20 May 2026
19.1000
19.2900
18.2600
18.3000
10,080,800
Tue, 19 May 2026
18.3800
20.0650
18.3000
20.0000
13,535,700
Tue, 19 May 2026
20 · 6-K
Pre-market · 07:52 ET
FORM 6-K ↗
Mon, 18 May 2026
19.2000
19.6500
19.0550
19.6300
5,692,700
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
19.5600
19.5600
19.0300
19.0700
4,302,900
Thu, 14 May 2026
21.1400
21.2700
20.3020
20.3200
5,877,500
Wed, 13 May 2026
21.4200
22.7050
21.2400
22.3400
4,705,300
Tue, 12 May 2026
21.9080
21.9290
21.2800
21.4200
1,432,100
Mon, 11 May 2026
21.9200
22.4100
21.9200
22.0800
2,024,000
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
22.7700
22.8000
21.9450
22.0600
2,179,700
Fri, 08 May 2026
19 · 6-K
Pre-market · 07:42 ET
FORM 6-K ↗
Thu, 07 May 2026
22.5100
22.5900
21.8900
21.9800
2,740,000
Wed, 06 May 2026
21.8100
22.5050
21.7300
22.3700
3,269,200
Tue, 05 May 2026
21.7200
21.8600
21.4600
21.5500
1,388,200
Mon, 04 May 2026
21.7600
21.9650
21.5450
21.6900
1,561,600
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
21.9500
22.1800
21.9000
21.9500
1,048,700
Thu, 30 Apr 2026
21.5600
22.0750
21.4580
22.0300
1,319,400
Wed, 29 Apr 2026
21.7600
21.8600
21.3450
21.4600
1,602,100
Tue, 28 Apr 2026
18 · 6-K
After-hours · 16:02 ET
FORM 6-K ↗
Tue, 28 Apr 2026
21.2700
21.4800
20.9900
21.4600
1,609,700
Mon, 27 Apr 2026
21.5900
21.9700
21.5500
21.7100
2,008,800
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
22.1700
22.5000
22.0150
22.2500
1,771,200
Thu, 23 Apr 2026
22.6900
22.9600
21.9000
22.1700
2,735,100
Wed, 22 Apr 2026
22.9420
23.1300
22.6500
22.7700
2,943,700
Tue, 21 Apr 2026
24.5500
24.5500
23.3400
23.3700
4,588,800
Mon, 20 Apr 2026
24.8500
25.1300
24.8100
24.9700
1,227,000
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
25.3800
25.5000
25.0600
25.1500
1,968,100
Thu, 16 Apr 2026
25.3150
25.6250
24.9300
25.2500
2,620,100
Thu, 16 Apr 2026
17 · 6-K
Pre-market · 08:21 ET
FORM 6-K ↗
Thu, 16 Apr 2026
16 · 6-K
Pre-market · 08:17 ET
FORM 6-K ↗
Thu, 16 Apr 2026
15 · 20-F
Pre-market · 06:07 ET
FORM 20-F ↗
Wed, 15 Apr 2026
24.7300
25.0600
24.6100
24.9500
2,898,100
Tue, 14 Apr 2026
24.5900
25.1850
24.5100
25.0000
2,331,100
Mon, 13 Apr 2026
24.1200
24.4850
23.7300
24.4700
1,653,800
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
23.6400
23.9100
23.5000
23.7600
1,342,200
Fri, 10 Apr 2026
14 · 6-K
Pre-market · 09:26 ET
FORM 6-K ↗
Thu, 09 Apr 2026
23.8800
23.9550
23.2800
23.7700
1,835,500
Wed, 08 Apr 2026
24.3250
24.8800
24.1400
24.2900
2,563,400
Tue, 07 Apr 2026
23.0000
23.0350
22.5400
22.9800
1,009,800
Mon, 06 Apr 2026
23.0100
23.3900
22.9500
23.1200
648,200
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
22.4000
23.0800
22.3400
23.0500
1,212,700
Wed, 01 Apr 2026
23.2000
23.3500
22.7450
22.8900
2,099,300
Tue, 31 Mar 2026
21.7600
22.5900
21.6200
22.5600
1,951,900
Tue, 31 Mar 2026
13 · 6-K
Pre-market · 08:25 ET
FORM 6-K ↗
Mon, 30 Mar 2026
22.1200
22.2200
21.5100
21.6900
2,504,400
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
22.5500
22.6450
22.2200
22.3300
1,931,000
Thu, 26 Mar 2026
23.2100
23.3700
22.6600
22.6800
2,463,000
Thu, 26 Mar 2026
12 · 6-K
Pre-market · 09:03 ET
FORM 6-K ↗
Wed, 25 Mar 2026
23.8400
24.0500
23.4550
23.7900
1,772,800
Tue, 24 Mar 2026
23.5500
23.5800
23.1950
23.4400
2,414,300
Mon, 23 Mar 2026
24.0700
24.8800
24.0400
24.2600
2,692,500
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
24.8200
24.8500
23.8800
24.0800
3,253,500
Thu, 19 Mar 2026
24.6800
25.2700
24.3100
25.1300
2,124,400
Wed, 18 Mar 2026
26.3400
26.5280
25.4700
25.5000
2,622,200
Tue, 17 Mar 2026
25.9400
26.7700
25.6600
26.7600
2,856,400
Mon, 16 Mar 2026
25.9200
25.9900
25.5900
25.6200
1,960,200
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
25.3100
25.7700
25.0850
25.2000
1,454,400
Thu, 12 Mar 2026
25.2600
25.4800
24.8750
24.9000
1,945,300
Wed, 11 Mar 2026
26.0000
26.1250
25.0700
25.5200
3,566,000
Tue, 10 Mar 2026
26.3100
27.2750
26.1750
26.5800
3,504,600
Mon, 09 Mar 2026
24.8400
26.1900
24.4600
26.1600
4,095,100
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
25.0500
25.0800
24.5450
24.6700
4,808,100
Fri, 06 Mar 2026
11 · 6-K
Pre-market · 06:05 ET
FORM 6-K ↗
Fri, 06 Mar 2026
10 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
Thu, 05 Mar 2026
26.1100
26.1650
24.6650
25.5500
8,941,300
Wed, 04 Mar 2026
27.0150
27.7550
26.9550
27.5000
3,348,200
Tue, 03 Mar 2026
26.3650
26.8970
26.0600
26.5800
3,124,400
Mon, 02 Mar 2026
26.9200
27.4200
26.8000
27.2300
1,560,700
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
28.0050
28.3750
27.8500
27.9000
1,335,100
Thu, 26 Feb 2026
28.0000
28.4950
27.7800
28.4700
2,086,900
Wed, 25 Feb 2026
29.3200
29.5700
29.0300
29.4100
985,900
Tue, 24 Feb 2026
29.4200
29.7300
29.0100
29.6800
2,196,200
Mon, 23 Feb 2026
29.8500
30.2900
29.6200
29.8300
1,535,600
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
29.3000
30.4700
29.2600
30.3000
1,460,500
Thu, 19 Feb 2026
30.9000
30.9800
30.6000
30.9600
792,100
Wed, 18 Feb 2026
31.0600
31.3300
30.9100
31.1500
814,400
Tue, 17 Feb 2026
30.6000
31.3000
30.5400
30.9000
1,254,800
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
30.2400
30.9100
30.2250
30.6000
1,438,300
Thu, 12 Feb 2026
31.3800
31.4350
29.7700
30.2900
3,180,600
Thu, 12 Feb 2026
9 · 6-K
Pre-market · 06:08 ET
FORM 6-K ↗
Wed, 11 Feb 2026
32.1700
32.2400
31.2800
31.8400
1,689,500
Tue, 10 Feb 2026
30.7800
31.2600
30.5000
30.9600
1,152,200
Mon, 09 Feb 2026
30.5500
31.0900
30.3800
30.7700
1,915,000
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
30.9900
31.5600
30.5700
31.5300
2,098,100
Fri, 06 Feb 2026
8 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Thu, 05 Feb 2026
30.1600
30.8600
29.9100
30.2000
2,914,600
Wed, 04 Feb 2026
30.9900
30.9900
29.2100
29.7500
4,439,100
Tue, 03 Feb 2026
32.2800
32.4000
31.2600
31.8400
2,606,900
Mon, 02 Feb 2026
33.1150
33.7000
33.0450
33.2400
2,173,200
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
34.8700
35.3380
33.6800
34.0400
3,074,900
Thu, 29 Jan 2026
35.5000
35.6660
34.3100
35.4400
2,199,300
Wed, 28 Jan 2026
36.1000
36.4000
35.3200
35.9200
2,774,500
Tue, 27 Jan 2026
34.9400
35.1200
34.4400
34.6800
2,858,200
Mon, 26 Jan 2026
32.7800
33.5990
32.6370
33.5300
1,541,900
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
33.3250
33.4900
32.8900
33.4000
2,388,300
Thu, 22 Jan 2026
33.1500
33.5800
32.7650
33.4300
3,720,000
Wed, 21 Jan 2026
32.0800
32.5700
31.1900
31.9800
3,897,700
Tue, 20 Jan 2026
31.2700
31.4200
30.1600
30.2700
3,786,500
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
33.0200
33.1150
31.9200
32.4800
5,336,800
Thu, 15 Jan 2026
32.9100
33.6100
32.2100
33.1200
4,453,400
Wed, 14 Jan 2026
32.9800
33.7400
32.7350
33.3400
8,509,300
Tue, 13 Jan 2026
31.6200
32.0900
31.1500
31.4000
3,954,500
Mon, 12 Jan 2026
29.9550
32.0700
29.6400
31.7800
8,028,500
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
28.6500
29.2950
28.4700
29.1700
3,490,000
Thu, 08 Jan 2026
27.6700
28.9100
27.6600
28.6400
4,068,900
Thu, 08 Jan 2026
7 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
Wed, 07 Jan 2026
27.0300
27.2200
26.7900
26.8900
1,712,900
Tue, 06 Jan 2026
27.3500
27.5600
27.2200
27.3000
2,243,200
Mon, 05 Jan 2026
26.6900
27.4600
26.5200
27.3300
3,634,300
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
25.9050
26.4950
25.8800
26.3700
3,430,000
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
24.6300
24.7700
24.4700
24.5900
1,061,100
Tue, 30 Dec 2025
24.6400
24.7700
24.4400
24.5500
1,641,400
Mon, 29 Dec 2025
24.2300
24.6650
24.1700
24.6400
1,337,100
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
24.8500
25.4300
24.7000
24.9500
1,663,000
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
24.6900
24.8550
24.6000
24.7700
628,800
Tue, 23 Dec 2025
24.9000
24.9500
24.4850
24.9400
834,600
Mon, 22 Dec 2025
24.9200
25.1800
24.7800
25.1700
1,156,600
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
24.7700
25.0000
24.6100
24.7800
1,232,400
Thu, 18 Dec 2025
24.7500
24.9700
24.6800
24.7000
1,248,000
Wed, 17 Dec 2025
24.6500
24.7600
24.2250
24.2700
1,542,500
Tue, 16 Dec 2025
24.2400
24.4900
24.1700
24.3900
1,262,700
Mon, 15 Dec 2025
6 · 6-K
After-hours · 16:07 ET
FORM 6-K ↗
Mon, 15 Dec 2025
24.7300
24.8300
24.3100
24.5200
1,279,300
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
25.0250
25.1100
24.4050
24.6000
3,112,500
Thu, 11 Dec 2025
24.7000
25.0200
24.5400
24.9200
2,156,500
Thu, 11 Dec 2025
5 · 6-K
Pre-market · 07:33 ET
FORM 6-K ↗
Wed, 10 Dec 2025
25.0300
25.4800
24.9400
25.3400
1,188,600
Tue, 09 Dec 2025
25.0600
25.4000
24.8100
25.3700
1,257,500
Mon, 08 Dec 2025
26.0400
26.1600
25.8400
26.0000
1,122,400
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
25.9600
26.0700
25.7100
25.8000
1,102,100
Fri, 05 Dec 2025
4 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
Thu, 04 Dec 2025
25.9900
26.1400
25.6600
25.7000
990,300
Wed, 03 Dec 2025
25.2650
25.6100
25.0800
25.2100
1,323,600
Tue, 02 Dec 2025
26.0200
26.0700
25.6800
25.8200
1,204,300
Mon, 01 Dec 2025
26.4600
26.7500
26.3100
26.5400
1,608,800
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
26.3000
26.6800
26.2300
26.6100
764,500
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
26.5400
26.7700
26.2000
26.4100
1,231,800
Tue, 25 Nov 2025
27.2900
27.6000
26.9600
27.1800
2,046,800
Mon, 24 Nov 2025
26.0700
26.6200
26.0200
26.3800
2,457,700
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
24.4500
25.0000
24.0500
24.7000
2,164,600
Thu, 20 Nov 2025
25.3100
25.4800
24.1200
24.1600
2,616,100
Thu, 20 Nov 2025
3 · 6-K
Pre-market · 06:09 ET
FORM 6-K ↗
Wed, 19 Nov 2025
25.9600
26.0500
25.2000
25.3100
3,039,000
Tue, 18 Nov 2025
25.6000
26.3340
25.5000
26.2100
1,907,400
Mon, 17 Nov 2025
26.0500
26.8300
25.9500
26.1200
2,292,300
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
26.5550
27.0100
26.0600
26.1800
3,614,200
Thu, 13 Nov 2025
26.1300
26.5600
25.0500
25.8900
6,910,400
Thu, 13 Nov 2025
2 · 6-K
Pre-market · 06:57 ET
FORM 6-K ↗
Wed, 12 Nov 2025
27.5500
27.5900
26.7000
27.1900
3,558,500
Tue, 11 Nov 2025
27.4200
27.5800
26.8600
27.1400
2,111,900
Mon, 10 Nov 2025
27.9700
27.9700
27.4250
27.6000
2,726,000
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
27.4900
27.9300
27.2300
27.8300
1,916,100
Fri, 07 Nov 2025
1 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
Thu, 06 Nov 2025
28.9600
29.2500
28.2500
28.4200
1,560,700
Wed, 05 Nov 2025
28.3100
28.8950
28.1000
28.6400
1,520,600
Tue, 04 Nov 2025
28.6550
29.1300
28.5300
28.6800
2,873,300
Mon, 03 Nov 2025
30.4150
30.5000
29.9500
30.1900
1,380,100
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
29.8900
30.6500
29.7520
30.2500
1,966,600
Thu, 30 Oct 2025
30.3700
30.6100
29.9600
30.3900
2,582,400
Wed, 29 Oct 2025
31.9500
32.5000
31.6500
32.0300
3,007,500
Tue, 28 Oct 2025
30.8800
31.7100
30.6100
31.5900
3,548,000
Mon, 27 Oct 2025
29.7650
30.1500
29.5480
29.9800
1,755,300
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
29.3000
29.8400
29.2100
29.4600
1,883,300