Five9, Inc FIVN

Open calendar →

Five9, Inc. - Common Stock · Company · Nasdaq · Technology / Software - Infrastructure

Paper trade (simulated — no real money)

Fill: USD 25.5500 · FX 1 USD = 1.291570 SGD · about SGD 32.9996 per unit

Show:

Announcement types: (default: consequential filings)

Results & current reports

Annual reports (10-K / 20-F / 40-F) Quarterly reports (10-Q) Material current reports (8-K / 6-K)

Capital markets

Offerings & registrations M&A / tender offers

Ownership & governance

AGM / proxy materials Beneficial ownership Other material SEC filings

USD closing-price chart (daily close from yfinance · Last year)

USD 29.15 → 25.55 · -12.3%

Price & SEC Filing History 27 Jul 2025 — 28 Jul 2026 (Last year)

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

Tue, 28 Jul 2026 No data yet

Mon, 27 Jul 2026 23.5100 25.9250 23.5100 25.5500 3,264,536

Sun, 26 Jul 2026 Weekend

Sat, 25 Jul 2026 Weekend

Fri, 24 Jul 2026 22.3300 23.6500 22.2500 23.1200 2,711,900

Thu, 23 Jul 2026 23.2300 23.6100 20.7600 21.7450 3,983,700

Wed, 22 Jul 2026 24.8900 25.0150 22.4440 22.9500 3,057,200

Tue, 21 Jul 2026 25.1600 26.1400 24.9600 25.2300 1,545,400

Mon, 20 Jul 2026 25.4000 26.4900 25.0250 25.7000 1,067,900

Sun, 19 Jul 2026 Weekend

Sat, 18 Jul 2026 Weekend

Fri, 17 Jul 2026 24.7550 26.1800 24.6900 25.5800 1,786,200

Thu, 16 Jul 2026 24.9000 25.4900 24.5400 25.2600 1,435,600

Wed, 15 Jul 2026 26.0000 26.5500 24.5300 24.8600 2,207,800

Tue, 14 Jul 2026 24.3800 25.8500 24.2100 25.5800 2,312,500

Mon, 13 Jul 2026 25.5100 26.3800 25.3050 25.8100 1,604,100

Sun, 12 Jul 2026 Weekend

Sat, 11 Jul 2026 Weekend

Fri, 10 Jul 2026 25.7980 25.7980 25.0420 25.4200 1,676,800

Thu, 09 Jul 2026 23.5120 24.9800 23.1500 24.9300 1,470,300

Wed, 08 Jul 2026 24.1700 24.8800 23.6400 24.2000 2,010,900

Tue, 07 Jul 2026 24.4800 25.6900 23.8700 24.9850 3,507,000

Mon, 06 Jul 2026 22.8600 24.1500 22.5500 24.1000 2,111,700

Sun, 05 Jul 2026 Weekend

Sat, 04 Jul 2026 Weekend

Fri, 03 Jul 2026 No trading

Thu, 02 Jul 2026 23.0600 24.1040 22.9100 23.4400 2,680,300

Wed, 01 Jul 2026 22.0500 23.2700 21.8800 23.2400 2,587,900

Tue, 30 Jun 2026 21.1200 21.4800 20.7100 21.3200 1,424,200

Mon, 29 Jun 2026 21.7850 21.9900 21.2100 21.3000 2,278,100

Sun, 28 Jun 2026 Weekend

Sat, 27 Jun 2026 Weekend

Fri, 26 Jun 2026 19.8000 21.3600 19.7900 21.3200 4,979,000

Thu, 25 Jun 2026 19.4500 20.0500 19.1000 19.5100 2,077,100

Wed, 24 Jun 2026 19.0500 19.8600 19.0500 19.4800 2,245,400

Tue, 23 Jun 2026 18.7300 19.3500 18.6000 19.0600 2,289,000

Mon, 22 Jun 2026 18.9100 19.5250 18.1500 18.8200 3,570,000

Sun, 21 Jun 2026 Weekend

Sat, 20 Jun 2026 Weekend

Fri, 19 Jun 2026 No trading

Thu, 18 Jun 2026 19.2200 19.7600 18.5500 19.3950 4,380,000

Wed, 17 Jun 2026 20.4900 20.7500 19.2950 19.3600 2,705,400

Tue, 16 Jun 2026 20.5700 21.2790 20.1550 20.6850 2,347,900

Mon, 15 Jun 2026 21.3500 21.6600 20.5400 20.6600 2,295,600

Sun, 14 Jun 2026 Weekend

Sat, 13 Jun 2026 Weekend

Fri, 12 Jun 2026 20.7300 21.2400 20.0860 21.2300 1,755,500

Thu, 11 Jun 2026 20.8600 21.1600 20.1000 20.8300 3,309,800

Wed, 10 Jun 2026 21.2550 22.2000 21.0300 21.3500 2,114,400

Tue, 09 Jun 2026 22.7200 23.1700 20.2600 21.6800 3,291,100

Mon, 08 Jun 2026 23.3000 23.6130 22.8300 23.1500 1,902,200

Sun, 07 Jun 2026 Weekend

Sat, 06 Jun 2026 Weekend

Fri, 05 Jun 2026 24.2500 24.9400 22.6000 23.5200 3,372,700

Thu, 04 Jun 2026 24.1600 25.8800 23.5100 24.4600 2,687,100

Wed, 03 Jun 2026 24.8000 24.8300 23.4000 23.9500 3,294,700

Tue, 02 Jun 2026 24.6100 25.8700 24.1500 25.0300 3,893,000

Mon, 01 Jun 2026 25.1500 26.9300 24.0500 26.2600 4,857,100

Sun, 31 May 2026 Weekend

Sat, 30 May 2026 Weekend

Fri, 29 May 2026 23.4600 24.6900 23.0850 24.3500 4,606,100

Thu, 28 May 2026 22.6950 23.3400 21.7600 22.8300 3,312,100

Wed, 27 May 2026 22.4600 22.8900 22.1200 22.3400 2,072,200

Tue, 26 May 2026 22.5800 23.6600 22.0600 22.7900 2,354,600

Mon, 25 May 2026 No trading

Sun, 24 May 2026 Weekend

Sat, 23 May 2026 Weekend

Fri, 22 May 2026 21.9900 23.2300 21.9100 22.7600 2,374,500

Thu, 21 May 2026 22.1850 23.0600 21.5220 21.8400 3,301,700

Wed, 20 May 2026 22.0300 22.4200 21.0700 22.2900 3,354,700

Tue, 19 May 2026 21.5100 22.6200 20.6300 22.5200 5,582,200

Mon, 18 May 2026 21.1600 21.8400 20.6900 21.1300 3,504,500

Sun, 17 May 2026 Weekend

Sat, 16 May 2026 Weekend

Fri, 15 May 2026 20.2550 22.5600 20.2550 21.6400 3,441,600

Thu, 14 May 2026 21.1000 21.7300 20.6520 20.7500 3,325,800

Wed, 13 May 2026 20.7900 22.0600 19.8310 21.1200 7,046,400

Tue, 12 May 2026 21.4100 21.6600 20.7300 20.9300 2,458,100

Mon, 11 May 2026 21.9700 22.9550 20.7400 21.4100 2,692,800

Sun, 10 May 2026 Weekend

Sat, 09 May 2026 Weekend

Fri, 08 May 2026 21.7800 22.2200 20.8200 22.1000 2,942,100

Thu, 07 May 2026 22.5000 23.4300 22.0750 22.2000 3,095,500

Wed, 06 May 2026 24.0350 24.0350 21.5000 21.9000 5,457,600

Tue, 05 May 2026 24.0880 25.3370 23.8800 24.2600 6,288,700

Mon, 04 May 2026 22.2800 24.0300 22.0800 23.3400 8,980,700

Sun, 03 May 2026 Weekend

Sat, 02 May 2026 Weekend

Fri, 01 May 2026 20.1800 23.1900 19.6600 22.2400 15,302,500

Thu, 30 Apr 2026 16.9500 17.4100 16.4350 17.2000 4,820,700

Wed, 29 Apr 2026 16.5700 17.0900 16.3500 17.0500 1,760,000

Tue, 28 Apr 2026 16.4200 17.1900 16.4200 16.7600 1,830,000

Mon, 27 Apr 2026 16.5180 16.9200 16.3400 16.5600 2,289,600

Sun, 26 Apr 2026 Weekend

Sat, 25 Apr 2026 Weekend

Fri, 24 Apr 2026 15.6200 16.5900 15.4800 16.5500 2,222,800

Thu, 23 Apr 2026 16.0100 16.0800 14.9600 15.4600 2,433,700

Wed, 22 Apr 2026 16.5200 16.8400 16.2700 16.5900 1,531,000

Tue, 21 Apr 2026 16.3200 17.2400 16.1500 16.4900 2,352,400

Mon, 20 Apr 2026 15.6000 16.2500 15.6000 16.2400 1,814,800

Sun, 19 Apr 2026 Weekend

Sat, 18 Apr 2026 Weekend

Fri, 17 Apr 2026 16.0600 16.2600 15.6350 15.7800 2,013,600

Thu, 16 Apr 2026 15.6500 16.1300 15.3890 15.6800 2,277,200

Wed, 15 Apr 2026 14.7000 15.4450 14.5200 15.3600 2,071,500

Tue, 14 Apr 2026 14.6700 15.0000 14.3350 14.4300 1,859,700

Mon, 13 Apr 2026 13.5900 14.6000 13.5900 14.4400 1,992,900

Sun, 12 Apr 2026 Weekend

Sat, 11 Apr 2026 Weekend

Fri, 10 Apr 2026 13.8100 13.8900 13.2900 13.6100 2,375,500

Thu, 09 Apr 2026 14.3700 14.4000 13.7200 13.8200 2,621,200

Wed, 08 Apr 2026 15.7500 15.9000 14.4100 14.5900 2,200,700

Tue, 07 Apr 2026 15.0800 15.3800 14.8850 14.9600 1,551,300

Mon, 06 Apr 2026 15.0700 15.3500 14.9400 15.1700 1,527,400

Sun, 05 Apr 2026 Weekend

Sat, 04 Apr 2026 Weekend

Fri, 03 Apr 2026 No trading

Thu, 02 Apr 2026 14.8700 15.4100 14.5000 15.0100 2,581,000

Wed, 01 Apr 2026 15.3200 15.3200 14.5200 15.0600 1,785,300

Tue, 31 Mar 2026 14.8700 15.3300 14.6300 15.1700 1,750,500

Mon, 30 Mar 2026 14.5900 15.0700 14.5100 14.7700 1,862,000

Sun, 29 Mar 2026 Weekend

Sat, 28 Mar 2026 Weekend

Fri, 27 Mar 2026 14.7800 14.7900 14.2700 14.4300 1,752,900

Thu, 26 Mar 2026 14.5000 15.3900 14.4250 15.1200 1,828,700

Wed, 25 Mar 2026 15.4500 15.6500 14.2250 14.6050 2,232,300

Tue, 24 Mar 2026 15.8400 15.9300 15.0000 15.0300 1,989,400

Mon, 23 Mar 2026 15.9600 16.2200 15.6370 16.0700 2,525,600

Sun, 22 Mar 2026 Weekend

Sat, 21 Mar 2026 Weekend

Fri, 20 Mar 2026 15.6100 15.8000 15.1600 15.5300 2,186,600

Thu, 19 Mar 2026 15.5900 16.2600 15.5500 15.8000 1,953,900

Wed, 18 Mar 2026 15.7000 16.0700 15.5400 15.6400 1,254,600

Tue, 17 Mar 2026 15.7900 16.3900 15.6500 15.9800 2,101,500

Mon, 16 Mar 2026 15.9700 16.1100 15.5600 15.7300 1,814,500

Sun, 15 Mar 2026 Weekend

Sat, 14 Mar 2026 Weekend

Fri, 13 Mar 2026 16.2500 16.5700 15.6750 15.7600 2,118,800

Thu, 12 Mar 2026 16.4600 17.1430 16.2400 16.2500 1,547,500

Wed, 11 Mar 2026 17.0100 17.4800 16.2400 16.7800 2,096,200

Tue, 10 Mar 2026 18.0000 18.0000 16.7500 16.9700 1,975,700

Mon, 09 Mar 2026 17.7200 18.1500 17.0660 18.0400 2,437,400

Sun, 08 Mar 2026 Weekend

Sat, 07 Mar 2026 Weekend

Fri, 06 Mar 2026 18.0600 18.3200 17.5950 18.0900 2,376,800

Thu, 05 Mar 2026 17.9200 18.7700 17.9200 18.2400 5,152,200

Wed, 04 Mar 2026 17.6700 18.0850 17.4200 17.8900 3,025,900

Tue, 03 Mar 2026 17.0050 18.2500 16.8300 17.6600 4,319,400

Mon, 02 Mar 2026 17.0200 17.8900 16.7300 17.4700 2,846,200

Sun, 01 Mar 2026 Weekend

Sat, 28 Feb 2026 Weekend

Fri, 27 Feb 2026 17.9700 18.5120 17.2400 17.4400 3,405,600

Thu, 26 Feb 2026 18.0000 18.8700 17.5600 18.7000 3,250,300

Wed, 25 Feb 2026 17.9800 18.1300 17.5550 17.8500 2,190,700

Tue, 24 Feb 2026 17.8300 19.0700 17.7300 17.8300 2,751,600

Mon, 23 Feb 2026 18.8600 18.9000 17.6500 17.7400 5,551,400

Sun, 22 Feb 2026 Weekend

Sat, 21 Feb 2026 Weekend

Fri, 20 Feb 2026 17.6800 20.7650 16.7300 19.3200 9,079,100

Thu, 19 Feb 2026 16.6100 17.2700 16.3600 17.1800 2,972,600

Wed, 18 Feb 2026 16.2900 16.8400 16.2100 16.7300 1,704,700

Tue, 17 Feb 2026 16.7800 17.2500 16.0500 16.3300 2,528,800

Mon, 16 Feb 2026 No trading

Sun, 15 Feb 2026 Weekend

Sat, 14 Feb 2026 Weekend

Fri, 13 Feb 2026 16.5700 17.0300 16.3850 16.7500 1,691,300

Thu, 12 Feb 2026 16.5900 16.8950 15.7000 16.5700 2,323,800

Wed, 11 Feb 2026 17.6500 17.7400 16.3700 16.5900 3,309,000

Tue, 10 Feb 2026 17.3100 18.4050 17.1500 17.7700 2,238,600

Mon, 09 Feb 2026 17.0800 17.2000 16.5950 17.0400 2,243,700

Sun, 08 Feb 2026 Weekend

Sat, 07 Feb 2026 Weekend

Fri, 06 Feb 2026 16.2000 17.2150 15.9950 17.0800 2,248,800

Thu, 05 Feb 2026 17.0000 17.4000 15.7050 16.0100 3,488,700

Wed, 04 Feb 2026 16.6100 17.1500 16.1100 17.1000 2,904,400

Tue, 03 Feb 2026 17.7700 17.8000 16.1000 16.7100 4,011,500

Mon, 02 Feb 2026 17.7400 18.1200 17.3400 17.9800 2,059,100

Sun, 01 Feb 2026 Weekend

Sat, 31 Jan 2026 Weekend

Fri, 30 Jan 2026 17.6600 17.8250 17.2600 17.6600 1,781,000

Thu, 29 Jan 2026 17.7500 17.8000 17.0600 17.7900 2,557,500

Wed, 28 Jan 2026 18.6300 18.8000 18.1200 18.2700 1,607,200

Tue, 27 Jan 2026 19.2800 19.4000 18.2150 18.3700 1,674,100

Mon, 26 Jan 2026 18.3900 19.5100 18.3900 19.2800 2,171,900

Sun, 25 Jan 2026 Weekend

Sat, 24 Jan 2026 Weekend

Fri, 23 Jan 2026 18.7300 19.0000 18.1350 18.3200 2,327,600

Thu, 22 Jan 2026 17.5600 18.8900 17.5600 18.8700 4,444,000

Wed, 21 Jan 2026 17.2200 17.5700 17.1500 17.4000 2,121,500

Tue, 20 Jan 2026 17.1100 17.7900 16.9600 17.1500 2,900,600

Mon, 19 Jan 2026 No trading

Sun, 18 Jan 2026 Weekend

Sat, 17 Jan 2026 Weekend

Fri, 16 Jan 2026 19.0200 19.0200 17.5450 17.5900 2,733,200

Thu, 15 Jan 2026 19.0000 19.0900 18.5000 19.0100 1,755,800

Wed, 14 Jan 2026 18.8400 19.3900 18.7120 18.9900 1,378,600

Tue, 13 Jan 2026 19.7100 19.8800 18.8300 18.8400 1,548,000

Mon, 12 Jan 2026 19.7100 20.0600 19.3300 19.6900 1,290,300

Sun, 11 Jan 2026 Weekend

Sat, 10 Jan 2026 Weekend

Fri, 09 Jan 2026 19.9400 20.1600 19.3000 19.8600 1,209,900

Thu, 08 Jan 2026 19.9100 20.0150 19.4100 19.9000 1,747,200

Wed, 07 Jan 2026 19.7500 20.1060 19.6200 19.9400 1,381,000

Tue, 06 Jan 2026 19.0300 19.8000 19.0300 19.7400 2,189,400

Mon, 05 Jan 2026 18.4500 19.8000 18.4100 19.0200 1,834,400

Sun, 04 Jan 2026 Weekend

Sat, 03 Jan 2026 Weekend

Fri, 02 Jan 2026 20.2500 20.2860 18.7550 18.8100 1,615,000

Thu, 01 Jan 2026 No trading

Wed, 31 Dec 2025 19.9800 20.2000 19.7700 20.0500 1,176,800

Tue, 30 Dec 2025 19.8600 20.2400 19.8600 20.0000 1,866,200

Mon, 29 Dec 2025 19.8700 20.1200 19.8050 19.9450 1,304,500

Sun, 28 Dec 2025 Weekend

Sat, 27 Dec 2025 Weekend

Fri, 26 Dec 2025 19.6100 20.0000 19.6100 19.9900 1,250,800

Thu, 25 Dec 2025 No trading

Wed, 24 Dec 2025 19.7400 19.8350 19.6250 19.7100 493,300

Tue, 23 Dec 2025 20.1900 20.3200 19.6500 19.7400 1,511,800

Mon, 22 Dec 2025 20.5500 20.8900 20.3900 20.4200 1,046,800

Sun, 21 Dec 2025 Weekend

Sat, 20 Dec 2025 Weekend

Fri, 19 Dec 2025 21.0300 21.2800 20.4400 20.5400 3,462,900

Thu, 18 Dec 2025 21.4400 21.5500 20.7900 21.0100 2,104,500

Wed, 17 Dec 2025 21.2750 22.0800 21.0410 21.1100 1,413,100

Tue, 16 Dec 2025 20.5600 21.7400 20.5500 21.5100 1,601,700

Mon, 15 Dec 2025 21.1600 21.3900 20.5500 20.6000 2,268,300

Sun, 14 Dec 2025 Weekend

Sat, 13 Dec 2025 Weekend

Fri, 12 Dec 2025 21.3950 21.6000 21.0150 21.1400 1,632,000

Thu, 11 Dec 2025 21.6000 21.8900 21.3700 21.4700 1,112,700

Wed, 10 Dec 2025 21.3700 21.8900 21.2600 21.6000 1,354,900

Tue, 09 Dec 2025 20.7000 21.6550 20.6700 21.5100 1,747,600

Mon, 08 Dec 2025 20.6900 20.9000 20.4800 20.8200 1,322,600

Sun, 07 Dec 2025 Weekend

Sat, 06 Dec 2025 Weekend

Fri, 05 Dec 2025 20.5300 21.3100 20.4300 20.6500 1,991,500

Thu, 04 Dec 2025 20.5200 20.7400 20.1200 20.7400 1,894,100

Wed, 03 Dec 2025 19.7300 20.5300 19.6200 20.4500 1,644,100

Tue, 02 Dec 2025 20.0100 20.2300 19.5950 19.6900 1,689,800

Mon, 01 Dec 2025 19.1600 20.3300 19.1000 19.8600 2,723,600

Sun, 30 Nov 2025 Weekend

Sat, 29 Nov 2025 Weekend

Fri, 28 Nov 2025 19.6100 19.7200 19.4200 19.5900 794,300

Thu, 27 Nov 2025 No trading

Wed, 26 Nov 2025 19.3900 19.8400 19.2830 19.5600 1,616,100

Tue, 25 Nov 2025 19.1700 19.7900 19.1700 19.4400 2,215,100

Mon, 24 Nov 2025 18.9500 19.3050 18.8200 19.0700 1,685,700

Sun, 23 Nov 2025 Weekend

Sat, 22 Nov 2025 Weekend

Fri, 21 Nov 2025 17.8000 19.0750 17.7100 18.9400 3,000,000

Thu, 20 Nov 2025 18.5600 18.6100 17.7600 17.7800 2,203,200

Wed, 19 Nov 2025 18.5500 18.6000 18.0000 18.2800 1,978,200

Tue, 18 Nov 2025 18.5100 18.7400 18.2100 18.5900 2,233,900

Mon, 17 Nov 2025 20.0500 20.2260 18.5170 18.7200 2,123,500

Sun, 16 Nov 2025 Weekend

Sat, 15 Nov 2025 Weekend

Fri, 14 Nov 2025 20.0000 20.5600 19.8000 20.2700 1,354,600

Thu, 13 Nov 2025 21.0400 21.3900 20.3250 20.4700 1,420,500

Wed, 12 Nov 2025 21.1300 21.5700 20.6580 20.9900 2,165,000

Tue, 11 Nov 2025 20.6100 20.8200 20.1200 20.3300 1,843,300

Mon, 10 Nov 2025 20.3100 21.0200 19.6200 20.7600 3,706,700

Sun, 09 Nov 2025 Weekend

Sat, 08 Nov 2025 Weekend

Fri, 07 Nov 2025 21.4600 21.8800 17.9700 19.8400 12,902,200

Thu, 06 Nov 2025 22.7200 22.7920 21.2600 21.5400 3,084,900

Wed, 05 Nov 2025 23.2000 23.3850 22.6800 22.7600 1,806,000

Tue, 04 Nov 2025 23.3900 23.9700 22.7600 23.0100 1,480,700

Mon, 03 Nov 2025 24.3500 24.9600 23.7200 24.3300 3,213,700

Sun, 02 Nov 2025 Weekend

Sat, 01 Nov 2025 Weekend

Fri, 31 Oct 2025 23.6100 24.6650 23.4950 24.2800 1,547,400

Thu, 30 Oct 2025 22.9800 23.8450 22.8300 23.3600 1,945,700

Wed, 29 Oct 2025 23.5400 24.3100 23.1700 23.3800 2,522,700

Tue, 28 Oct 2025 23.6600 24.3800 23.3500 23.6500 1,582,100

Mon, 27 Oct 2025 23.9400 23.9600 23.4910 23.6600 1,158,400

Sun, 26 Oct 2025 Weekend

Sat, 25 Oct 2025 Weekend

Fri, 24 Oct 2025 23.4900 23.9900 23.3550 23.5700 1,432,800

Thu, 23 Oct 2025 22.7800 23.1400 22.5100 23.0200 1,690,700

Wed, 22 Oct 2025 22.9800 23.3300 22.7370 22.8900 1,779,000

Tue, 21 Oct 2025 22.4300 23.6050 22.3310 23.1300 1,706,700

Mon, 20 Oct 2025 21.6700 22.7500 21.6700 22.4300 1,322,700

Sun, 19 Oct 2025 Weekend

Sat, 18 Oct 2025 Weekend

Fri, 17 Oct 2025 21.3600 21.6700 21.1950 21.5600 960,100

Thu, 16 Oct 2025 22.0800 22.1800 21.2300 21.5600 1,623,200

Wed, 15 Oct 2025 22.5000 22.5700 21.4700 21.8700 1,525,100

Tue, 14 Oct 2025 21.1500 22.5400 21.1000 22.2600 1,652,600

Mon, 13 Oct 2025 20.9200 21.6300 20.4800 21.6000 3,507,200

Sun, 12 Oct 2025 Weekend

Sat, 11 Oct 2025 Weekend

Fri, 10 Oct 2025 22.2000 22.2510 20.5000 20.6100 2,349,000

Thu, 09 Oct 2025 22.0800 22.3000 21.8500 22.0400 2,010,000

Wed, 08 Oct 2025 22.3300 22.6550 22.0100 22.0400 1,413,200

Tue, 07 Oct 2025 23.2500 23.3220 22.0100 22.1700 2,345,100

Mon, 06 Oct 2025 23.2350 23.5000 22.2400 23.0900 1,887,200

Sun, 05 Oct 2025 Weekend

Sat, 04 Oct 2025 Weekend

Fri, 03 Oct 2025 23.0100 23.5200 22.7020 22.8000 1,935,000

Thu, 02 Oct 2025 23.7800 23.9300 23.0000 23.0150 2,734,100

Wed, 01 Oct 2025 24.3200 24.7000 23.5700 23.6600 2,263,300

Tue, 30 Sep 2025 25.4800 25.6100 24.0100 24.2000 2,012,200

Mon, 29 Sep 2025 25.4100 25.6800 24.9810 25.4700 1,473,700

Sun, 28 Sep 2025 Weekend

Sat, 27 Sep 2025 Weekend

Fri, 26 Sep 2025 25.0900 25.4200 24.6600 25.1200 1,425,200

Thu, 25 Sep 2025 25.5300 25.6800 24.7800 25.0200 1,498,900

Wed, 24 Sep 2025 26.1400 26.3600 25.7600 25.8200 1,390,600

Tue, 23 Sep 2025 27.5750 27.5750 25.9600 26.0300 2,278,200

Mon, 22 Sep 2025 26.2600 27.4800 26.0450 27.3600 1,510,900

Sun, 21 Sep 2025 Weekend

Sat, 20 Sep 2025 Weekend

Fri, 19 Sep 2025 26.6000 26.8500 26.2900 26.4900 2,201,200

Thu, 18 Sep 2025 26.6700 27.0000 26.1500 26.5800 1,895,900

Wed, 17 Sep 2025 25.5400 26.7500 25.4400 25.9400 1,418,400

Tue, 16 Sep 2025 25.7500 25.8250 25.1300 25.5000 2,693,400

Mon, 15 Sep 2025 26.2000 26.8020 25.7250 25.7950 1,787,900

Sun, 14 Sep 2025 Weekend

Sat, 13 Sep 2025 Weekend

Fri, 12 Sep 2025 26.2500 26.5100 25.7700 25.8400 1,706,400

Thu, 11 Sep 2025 25.4800 26.1850 25.2800 26.1000 1,670,000

Wed, 10 Sep 2025 26.2400 26.5300 25.1600 25.2800 2,085,300

Tue, 09 Sep 2025 26.6700 26.7450 26.2500 26.3800 1,218,700

Mon, 08 Sep 2025 26.7600 27.0450 26.2800 26.6600 1,975,600

Sun, 07 Sep 2025 Weekend

Sat, 06 Sep 2025 Weekend

Fri, 05 Sep 2025 26.4800 27.4200 26.2100 26.7000 2,463,500

Thu, 04 Sep 2025 26.1000 26.3500 25.0700 26.3000 1,989,100

Wed, 03 Sep 2025 26.2100 26.7920 26.0500 26.4800 1,297,100

Tue, 02 Sep 2025 26.2500 26.5810 25.5100 26.3400 1,837,500

Mon, 01 Sep 2025 No trading

Sun, 31 Aug 2025 Weekend

Sat, 30 Aug 2025 Weekend

Fri, 29 Aug 2025 26.7900 27.2800 26.6550 26.9200 1,894,500

Thu, 28 Aug 2025 27.1800 27.4500 26.5100 26.6900 1,839,400

Wed, 27 Aug 2025 26.0400 27.0200 26.0400 27.0100 1,201,000

Tue, 26 Aug 2025 26.6100 26.7800 25.8900 25.9900 1,328,800

Mon, 25 Aug 2025 27.4900 27.5600 26.5700 26.7000 1,540,200

Sun, 24 Aug 2025 Weekend

Sat, 23 Aug 2025 Weekend

Fri, 22 Aug 2025 25.7100 27.7500 25.5800 27.5700 2,751,600

Thu, 21 Aug 2025 25.2600 25.5950 24.9250 25.5100 1,547,900

Wed, 20 Aug 2025 25.8400 26.2200 25.5010 25.7500 1,585,000

Tue, 19 Aug 2025 26.5900 27.0700 25.9300 26.0900 1,891,200

Mon, 18 Aug 2025 26.2500 26.8050 25.8750 26.3950 1,947,300

Sun, 17 Aug 2025 Weekend

Sat, 16 Aug 2025 Weekend

Fri, 15 Aug 2025 25.4250 26.3700 25.2000 26.0400 2,600,800

Thu, 14 Aug 2025 26.0000 26.3000 24.9500 25.1400 2,849,400

Wed, 13 Aug 2025 24.8000 26.2100 24.3200 26.2000 2,215,300

Tue, 12 Aug 2025 24.1550 24.8100 23.6800 24.5900 1,987,400

Mon, 11 Aug 2025 24.3300 24.7400 23.7850 24.0500 2,345,800

Sun, 10 Aug 2025 Weekend

Sat, 09 Aug 2025 Weekend

Fri, 08 Aug 2025 25.2700 25.5700 24.0250 24.3900 2,427,500

Thu, 07 Aug 2025 26.4000 26.4400 25.1900 25.2900 2,512,000

Wed, 06 Aug 2025 26.2000 26.4800 25.6000 25.9200 2,402,400

Tue, 05 Aug 2025 25.2500 26.1300 24.8700 25.8600 2,984,100

Mon, 04 Aug 2025 24.8000 25.4900 24.5000 25.0500 2,131,000

Sun, 03 Aug 2025 Weekend

Sat, 02 Aug 2025 Weekend

Fri, 01 Aug 2025 26.2350 27.3500 23.9800 24.2800 6,301,800

Thu, 31 Jul 2025 27.2300 27.2300 25.8100 25.8300 3,126,700

Wed, 30 Jul 2025 28.5100 28.5100 27.1000 27.2700 2,493,000

Tue, 29 Jul 2025 29.2300 29.5000 27.6500 28.3800 1,880,000

Mon, 28 Jul 2025 29.0900 29.6400 28.8190 29.1500 1,559,000

Sun, 27 Jul 2025 Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.