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
Mon, 27 Jul 2026
No data yet
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
50.1700
51.4800
49.0400
49.3000
774,900
Thu, 23 Jul 2026
52.6600
52.8000
50.1100
50.1500
756,100
Wed, 22 Jul 2026
51.9200
53.3400
51.6700
53.2400
1,688,800
Tue, 21 Jul 2026
50.5000
51.6300
50.1800
50.9400
774,500
Mon, 20 Jul 2026
49.5800
50.4600
48.9700
49.9500
667,500
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
49.4200
50.0100
48.4500
49.9400
1,119,400
Thu, 16 Jul 2026
52.2300
52.2700
49.7600
50.1800
1,234,800
Wed, 15 Jul 2026
50.8300
53.1900
50.7900
52.6700
1,614,700
Tue, 14 Jul 2026
52.6600
53.1000
50.6500
50.8000
1,164,000
Mon, 13 Jul 2026
53.8200
54.0400
51.4100
51.4100
747,100
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
50.3600
53.8600
49.9600
53.7300
1,808,500
Thu, 09 Jul 2026
50.3800
50.4800
48.6700
49.3900
617,500
Wed, 08 Jul 2026
50.1300
51.4600
49.9900
50.2500
1,485,600
Tue, 07 Jul 2026
52.5300
53.6400
50.9200
51.1000
572,700
Mon, 06 Jul 2026
50.8100
53.5000
50.4100
53.0200
1,365,300
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
49 · 6-K
After-hours · 16:56 ET
6-K ↗
Thu, 02 Jul 2026
48 · 6-K
After-hours · 16:40 ET
6-K ↗
Thu, 02 Jul 2026
49.9200
50.7200
49.2300
50.3700
810,400
Wed, 01 Jul 2026
49.8500
50.8100
47.8400
49.0500
910,700
Tue, 30 Jun 2026
47 · 6-K
After market open · 10:02 ET
6-K ↗
Tue, 30 Jun 2026
46 · 6-K
After market open · 09:54 ET
6-K ↗
Tue, 30 Jun 2026
50.6200
51.8800
49.5200
50.0300
688,500
Mon, 29 Jun 2026
50.8700
51.8700
49.9400
50.9000
1,096,400
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
48.7800
50.8000
48.7800
49.9700
648,100
Thu, 25 Jun 2026
49.8600
50.2300
48.7500
49.4200
511,200
Wed, 24 Jun 2026
50.7400
50.8000
48.8900
49.1000
1,145,000
Tue, 23 Jun 2026
52.0000
52.2800
51.0300
51.3500
913,700
Mon, 22 Jun 2026
55.5600
56.3000
52.8000
53.3300
1,698,300
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
56.8200
57.9400
56.0900
56.3700
1,334,600
Wed, 17 Jun 2026
54.4400
58.1400
54.4000
55.5500
1,684,400
Tue, 16 Jun 2026
55.9600
56.2000
54.1200
54.4400
991,600
Mon, 15 Jun 2026
55.8000
56.6000
55.5200
55.9600
1,229,800
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
55.4900
56.2500
54.5600
55.1600
1,264,700
Thu, 11 Jun 2026
51.1000
55.7000
51.0800
55.4100
4,237,300
Wed, 10 Jun 2026
49.6000
50.6500
48.9300
49.6200
961,700
Tue, 09 Jun 2026
48.4600
50.5800
47.3200
49.9900
1,791,600
Mon, 08 Jun 2026
48.2200
49.0600
47.0100
48.0400
961,900
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
48.3500
48.5600
47.2400
47.8100
659,500
Thu, 04 Jun 2026
48.2500
49.6200
48.2500
48.6200
729,400
Wed, 03 Jun 2026
49.6200
49.9900
48.2800
48.3300
956,400
Tue, 02 Jun 2026
50.6000
50.8700
49.5000
50.3300
1,097,000
Mon, 01 Jun 2026
50.8400
51.9800
49.7100
51.1600
1,523,100
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
49.0900
50.8700
48.7100
50.6900
2,104,600
Thu, 28 May 2026
48.1800
50.0700
48.0000
48.8300
2,496,900
Wed, 27 May 2026
46.0500
48.9600
46.0000
48.1800
3,899,300
Tue, 26 May 2026
44.3800
45.9500
44.0100
45.9100
1,536,800
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
44.0800
44.7300
43.0700
43.5500
916,600
Thu, 21 May 2026
41.4300
44.1900
41.0000
44.0100
1,272,700
Wed, 20 May 2026
40.4000
42.3200
39.8800
42.0200
1,379,800
Tue, 19 May 2026
41.8800
42.3900
39.7600
39.9500
1,183,100
Mon, 18 May 2026
40.7300
42.3900
40.2400
42.3000
826,400
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
40.6200
41.2700
40.1100
40.7900
955,000
Thu, 14 May 2026
42.1100
42.6800
41.3700
41.8500
852,300
Wed, 13 May 2026
45 · 6-K
After-hours · 16:54 ET
6-K ↗
Wed, 13 May 2026
42.1900
42.9700
41.2400
41.7900
957,100
Tue, 12 May 2026
42.8800
43.4600
41.8000
42.1900
991,200
Mon, 11 May 2026
41.3300
43.5900
40.8900
43.5400
874,700
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
43.6600
43.7300
41.6000
41.9600
814,700
Thu, 07 May 2026
43.4100
44.1600
42.6800
43.2400
648,200
Wed, 06 May 2026
44 · 6-K
After market open · 15:26 ET
6-K ↗
Wed, 06 May 2026
41.6500
44.1300
41.5700
43.4400
1,307,000
Tue, 05 May 2026
40.6600
41.4400
39.8900
40.6700
928,700
Mon, 04 May 2026
39.8200
41.6600
39.8200
40.4100
1,125,600
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
41.3500
41.7400
39.4000
40.1500
1,563,200
Thu, 30 Apr 2026
43 · 6-K
After-hours · 17:24 ET
6-K ↗
Thu, 30 Apr 2026
42.7900
43.3700
40.9500
41.3400
2,400,800
Thu, 30 Apr 2026
42 · 6-K
Next filing day · accepted 29 Apr, 17:48 ET
6-K ↗
Wed, 29 Apr 2026
41 · 6-K
After-hours · 16:44 ET
6-K ↗
Wed, 29 Apr 2026
43.5900
43.7100
42.1600
42.7200
1,030,800
Tue, 28 Apr 2026
43.0700
43.7000
41.9400
43.5900
1,136,000
Mon, 27 Apr 2026
43.3100
44.1600
42.8600
43.0700
1,007,000
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
43.1200
44.2900
42.1500
43.1700
757,800
Thu, 23 Apr 2026
46.0200
46.4000
43.1500
43.4700
1,540,900
Wed, 22 Apr 2026
48.0400
48.4900
46.1300
46.2000
1,252,200
Tue, 21 Apr 2026
47.8300
48.5100
47.3200
47.8000
708,000
Mon, 20 Apr 2026
47.5400
48.2500
46.6400
47.9900
732,300
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
40 · 6-K
After-hours · 16:47 ET
6-K ↗
Fri, 17 Apr 2026
49.6900
50.0800
47.7900
47.9000
1,491,600
Thu, 16 Apr 2026
39 · 20-F
After-hours · 17:06 ET
20-F ↗
Thu, 16 Apr 2026
49.6600
50.2000
48.1800
49.0100
860,700
Wed, 15 Apr 2026
38 · 6-K
After-hours · 16:24 ET
6-K ↗
Wed, 15 Apr 2026
49.4100
49.6000
48.5700
49.3800
685,600
Tue, 14 Apr 2026
49.2800
50.0700
48.6900
49.1400
669,700
Mon, 13 Apr 2026
47.4600
49.6300
47.4600
48.8500
620,800
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
47.8200
49.1500
47.7600
48.1200
613,500
Thu, 09 Apr 2026
47.5700
49.0700
46.6100
47.9300
1,116,900
Wed, 08 Apr 2026
47.3900
48.5900
46.3300
47.5700
1,392,800
Tue, 07 Apr 2026
37 · 6-K
After-hours · 17:10 ET
6-K ↗
Tue, 07 Apr 2026
36 · 6-K
After-hours · 16:59 ET
6-K ↗
Tue, 07 Apr 2026
46.2100
46.3800
44.5800
45.3100
497,000
Mon, 06 Apr 2026
46.0500
47.0500
45.8500
46.2100
433,400
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
45.3700
46.4000
44.1100
46.2000
720,500
Wed, 01 Apr 2026
47.0000
47.4800
45.6000
46.4800
983,000
Tue, 31 Mar 2026
35 · 6-K
After market open · 10:27 ET
6-K ↗
Tue, 31 Mar 2026
43.2700
47.0700
43.2700
46.7100
1,775,600
Mon, 30 Mar 2026
42.7200
43.9100
42.2400
43.0100
1,373,000
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
44.1000
45.4500
42.4900
42.7000
1,157,400
Thu, 26 Mar 2026
44.7400
46.5600
43.9000
44.5300
1,019,400
Wed, 25 Mar 2026
45.7700
47.0300
44.2800
45.3600
1,532,400
Tue, 24 Mar 2026
44.7700
45.7900
44.2200
45.0400
768,800
Mon, 23 Mar 2026
43.5200
46.5000
43.2600
45.4500
1,714,000
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
43.7100
44.2700
42.6600
42.9500
1,313,500
Thu, 19 Mar 2026
41.6000
44.0500
41.1800
43.8500
1,645,900
Wed, 18 Mar 2026
41.5400
42.5700
41.1500
42.0200
1,040,900
Tue, 17 Mar 2026
41.0100
42.5400
41.0100
41.5500
1,221,700
Mon, 16 Mar 2026
41.4800
42.0000
40.5400
40.8600
1,291,600
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
44.0700
44.3100
41.0900
41.1200
903,700
Thu, 12 Mar 2026
42.2400
44.2100
42.2400
43.1100
1,147,000
Wed, 11 Mar 2026
34 · 6-K
After market open · 10:46 ET
6-K ↗
Wed, 11 Mar 2026
44.4800
45.8900
44.0000
45.4300
900,600
Wed, 11 Mar 2026
33 · 6-K
Next filing day · accepted 10 Mar, 17:34 ET
6-K ↗
Tue, 10 Mar 2026
42.5400
45.5300
42.3700
44.1900
1,583,800
Mon, 09 Mar 2026
41.1300
42.5400
40.7400
42.4700
1,216,200
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
41.1300
42.7000
41.1300
41.7400
1,632,100
Thu, 05 Mar 2026
42.9500
44.7300
41.6200
43.1900
1,730,500
Thu, 05 Mar 2026
32 · 6-K
Next filing day · accepted 04 Mar, 17:57 ET
6-K ↗
Wed, 04 Mar 2026
44.6300
45.0500
42.9300
44.0300
1,214,200
Tue, 03 Mar 2026
31 · 6-K
After-hours · 16:17 ET
6-K ↗
Tue, 03 Mar 2026
30 · 6-K
After-hours · 16:06 ET
6-K ↗
Tue, 03 Mar 2026
41.7900
44.2500
41.2300
43.6400
1,593,500
Mon, 02 Mar 2026
44.2900
45.4600
43.2700
44.3200
1,585,300
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
45.8800
46.3500
44.4400
44.8500
1,186,300
Fri, 27 Feb 2026
29 · 6-K
Pre-market · 08:53 ET
6-K ↗
Thu, 26 Feb 2026
48.2100
48.8400
45.8600
47.0000
1,880,000
Wed, 25 Feb 2026
49.0600
49.4200
47.4600
48.5800
757,600
Tue, 24 Feb 2026
48.1200
49.3600
48.0500
48.9800
977,800
Mon, 23 Feb 2026
49.0300
49.6900
47.9700
48.4100
1,166,700
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
47.6400
49.8800
47.2300
49.6400
1,050,700
Thu, 19 Feb 2026
44.0400
47.9100
44.0400
47.6400
1,161,900
Wed, 18 Feb 2026
45.6100
45.7500
43.9900
44.7700
1,169,100
Tue, 17 Feb 2026
45.7900
45.9600
43.4100
45.1600
1,202,000
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
46.7500
47.7000
45.2000
45.9800
1,800,700
Thu, 12 Feb 2026
51.7400
51.8800
45.3500
45.4400
2,110,500
Wed, 11 Feb 2026
51.8800
52.1200
50.5500
50.8600
923,200
Tue, 10 Feb 2026
50.3800
52.5900
49.9300
51.5000
2,061,600
Mon, 09 Feb 2026
49.6000
50.4300
48.8600
50.0000
1,334,400
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
49.4400
50.3700
48.6600
49.3700
1,845,200
Thu, 05 Feb 2026
51.0000
51.4000
48.0800
48.1700
1,726,600
Wed, 04 Feb 2026
28 · 6-K
After market open · 15:12 ET
6-K ↗
Wed, 04 Feb 2026
52.9100
53.1700
50.5000
52.4800
1,565,900
Tue, 03 Feb 2026
27 · 6-K
After-hours · 16:32 ET
6-K ↗
Tue, 03 Feb 2026
26 · 6-K
After-hours · 16:27 ET
6-K ↗
Tue, 03 Feb 2026
53.7900
54.4300
51.0400
53.4000
1,423,800
Mon, 02 Feb 2026
54.8200
55.8800
53.5300
53.9200
714,800
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
54.7900
55.8600
54.6100
55.1100
713,200
Fri, 30 Jan 2026
25 · 6-K
Pre-market · 09:02 ET
6-K ↗
Thu, 29 Jan 2026
56.5000
56.5000
54.1000
55.8900
1,041,900
Wed, 28 Jan 2026
56.5600
56.7700
55.2400
55.8800
1,206,900
Tue, 27 Jan 2026
55.1900
56.1500
54.8200
55.7600
1,582,800
Mon, 26 Jan 2026
24 · 6-K
After market open · 15:43 ET
6-K ↗
Mon, 26 Jan 2026
53.7800
55.9800
53.4200
54.3900
1,497,600
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
54.2000
54.6800
53.3700
53.7400
898,100
Thu, 22 Jan 2026
54.2500
55.4000
53.4900
53.7700
810,000
Wed, 21 Jan 2026
50.9900
54.3300
50.8000
54.0700
950,700
Tue, 20 Jan 2026
50.1200
52.1200
50.1200
50.3900
654,200
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
51.2400
52.1000
50.7300
51.3900
1,144,200
Thu, 15 Jan 2026
51.0500
52.3100
50.3600
51.1700
1,403,100
Wed, 14 Jan 2026
53.7200
54.2800
50.5400
50.9800
1,543,800
Tue, 13 Jan 2026
55.0600
55.2800
52.8000
53.5400
861,500
Mon, 12 Jan 2026
56.0800
56.1200
54.6000
55.0600
841,300
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
56.3500
56.8000
55.5400
56.4600
800,200
Thu, 08 Jan 2026
53.8700
56.8100
52.8800
56.3200
1,109,300
Wed, 07 Jan 2026
54.0400
54.8900
52.1900
53.5700
1,882,400
Tue, 06 Jan 2026
23 · 6-K
After market open · 15:18 ET
6-K ↗
Tue, 06 Jan 2026
22 · 6-K
After market open · 15:04 ET
6-K ↗
Tue, 06 Jan 2026
56.1100
56.9700
53.6300
53.6800
854,000
Mon, 05 Jan 2026
53.7900
56.3600
53.4100
56.0000
1,018,200
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
53.9400
54.6200
52.3600
53.3500
640,400
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
53.7600
54.3000
53.1100
53.9400
288,700
Tue, 30 Dec 2025
55.0100
55.1100
53.5800
54.0600
665,100
Tue, 30 Dec 2025
21 · 6-K
Pre-market · 09:13 ET
6-K ↗
Mon, 29 Dec 2025
55.4500
56.2800
54.5100
54.7300
880,800
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
54.4000
55.6500
53.7200
55.5900
513,500
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
54.0100
54.7400
53.8200
54.2800
473,800
Tue, 23 Dec 2025
53.2600
55.2800
53.2600
54.0400
707,200
Mon, 22 Dec 2025
54.7000
55.1900
53.4700
53.7200
700,900
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
54.2100
55.4600
53.6800
54.1700
1,415,000
Thu, 18 Dec 2025
50.7000
54.1000
50.6300
53.9000
1,393,300
Wed, 17 Dec 2025
50.4600
50.7200
49.4900
49.8300
1,199,400
Tue, 16 Dec 2025
49.4800
50.6000
48.3300
50.0200
2,000,100
Mon, 15 Dec 2025
48.5800
50.2300
47.9600
49.8700
1,432,100
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
20 · 6-K
After market open · 14:08 ET
6-K ↗
Fri, 12 Dec 2025
48.6400
49.3700
47.8600
48.4100
908,700
Thu, 11 Dec 2025
49.3100
50.7400
48.4500
48.9300
1,448,300
Wed, 10 Dec 2025
49.2900
50.7500
48.7000
50.1800
1,919,400
Tue, 09 Dec 2025
50.6000
50.7200
49.0100
49.1000
1,735,100
Mon, 08 Dec 2025
49.9300
50.2300
48.7500
49.9900
609,500
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
53.1100
54.0200
50.0400
50.0700
1,394,400
Thu, 04 Dec 2025
53.1400
53.6600
51.5500
51.7800
1,123,200
Wed, 03 Dec 2025
51.6900
53.8300
51.3500
52.9500
1,060,200
Tue, 02 Dec 2025
19 · 6-K
After-hours · 16:07 ET
6-K ↗
Tue, 02 Dec 2025
18 · 6-K
After-hours · 16:02 ET
6-K ↗
Tue, 02 Dec 2025
52.8500
52.9800
50.9500
51.1000
1,001,300
Mon, 01 Dec 2025
52.8600
54.0000
52.1900
52.5100
1,422,900
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
51.4100
54.7700
51.4100
53.5700
1,672,700
Fri, 28 Nov 2025
17 · 6-K
Pre-market · 09:13 ET
6-K ↗
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
49.1900
51.6300
48.7300
51.0800
1,994,900
Tue, 25 Nov 2025
46.7300
49.2400
45.6100
48.8900
1,926,600
Tue, 25 Nov 2025
16 · 6-K
Pre-market · 09:13 ET
6-K ↗
Mon, 24 Nov 2025
46.1100
46.8900
44.8600
46.8000
1,658,100
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
47.2300
48.1800
45.7200
46.1400
2,087,600
Thu, 20 Nov 2025
50.7400
51.0100
48.1500
48.4300
1,805,700
Wed, 19 Nov 2025
51.0400
52.0600
49.2200
49.7100
1,743,600
Tue, 18 Nov 2025
50.3700
52.1400
49.5000
50.8900
1,563,100
Mon, 17 Nov 2025
52.3000
52.9000
51.0900
51.4600
1,211,300
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
52.1000
54.0900
51.4500
52.8100
1,818,300
Thu, 13 Nov 2025
55.0600
55.9900
52.3200
53.6000
1,312,500
Wed, 12 Nov 2025
55.1500
57.2000
55.0000
55.3900
1,297,000
Tue, 11 Nov 2025
55.4800
56.4300
55.0500
55.1900
1,191,200
Mon, 10 Nov 2025
57.0500
57.4700
55.2800
55.9000
1,414,600
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
56.2700
57.4900
53.3900
55.4900
3,212,100
Thu, 06 Nov 2025
58.9900
58.9900
56.8600
57.5500
1,447,000
Wed, 05 Nov 2025
60.9100
61.2000
58.1200
59.1700
2,173,700
Tue, 04 Nov 2025
15 · 6-K
After market open · 15:57 ET
6-K ↗
Tue, 04 Nov 2025
14 · 6-K
After market open · 15:32 ET
6-K ↗
Tue, 04 Nov 2025
57.5000
60.9200
57.5000
59.2600
2,390,400
Mon, 03 Nov 2025
62.5200
62.5200
58.9200
60.7900
3,308,100
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
13 · 6-K
After market open · 10:30 ET
6-K ↗
Fri, 31 Oct 2025
54.4600
59.3500
54.1100
59.1300
4,160,100
Thu, 30 Oct 2025
54.9600
56.2100
53.3000
53.7800
3,967,600
Wed, 29 Oct 2025
52.9800
55.7200
50.6100
55.0500
4,641,800
Tue, 28 Oct 2025
49.5100
53.3800
48.4000
52.4000
5,479,400
Mon, 27 Oct 2025
50.0000
52.1300
47.0700
49.1400
14,619,700
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
35.1000
36.1000
35.0700
35.4300
2,775,200
Thu, 23 Oct 2025
33.0200
36.3900
33.0100
34.8400
3,708,600
Wed, 22 Oct 2025
31.9200
33.2500
31.1400
33.0200
3,500,700
Tue, 21 Oct 2025
31.9400
34.1900
31.8400
32.1200
2,777,800
Mon, 20 Oct 2025
33.1300
34.1400
31.7400
32.0900
2,690,300
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
32.7700
33.8100
32.0000
32.4900
2,557,300
Thu, 16 Oct 2025
33.6900
33.9500
32.3700
33.2100
2,413,700
Wed, 15 Oct 2025
32.9100
34.3000
31.6900
33.2600
4,969,700
Tue, 14 Oct 2025
12 · 6-K
After market open · 14:22 ET
6-K ↗
Tue, 14 Oct 2025
33.8600
35.2100
31.5000
32.2100
5,401,100
Mon, 13 Oct 2025
33.6900
34.7800
33.2400
34.2600
2,923,800
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
34.4100
34.5400
31.8700
33.1300
4,696,100
Thu, 09 Oct 2025
28.9500
34.5400
28.9100
34.5000
9,041,100
Wed, 08 Oct 2025
27.8100
28.8800
27.5000
28.3600
1,556,600
Tue, 07 Oct 2025
28.7500
29.0100
27.7600
27.8000
1,403,300
Mon, 06 Oct 2025
28.7000
28.9700
27.3800
28.7900
2,341,900
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
27.6700
28.8000
27.2800
28.6900
2,817,300
Thu, 02 Oct 2025
11 · 6-K
After-hours · 16:24 ET
6-K ↗
Thu, 02 Oct 2025
10 · 6-K
After-hours · 16:08 ET
6-K ↗
Thu, 02 Oct 2025
26.6600
28.1200
26.0600
27.9500
4,424,600
Wed, 01 Oct 2025
27.6200
28.2300
26.5700
26.6300
2,906,700
Tue, 30 Sep 2025
9 · 6-K
After market open · 11:48 ET
6-K ↗
Tue, 30 Sep 2025
29.2800
29.4600
27.3700
27.5600
3,090,600
Mon, 29 Sep 2025
29.6000
30.4400
29.2500
29.4700
1,901,600
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
30.6000
31.7300
29.4300
29.5800
2,820,800
Thu, 25 Sep 2025
32.5100
32.6100
30.4200
30.5300
3,040,900
Wed, 24 Sep 2025
35.0000
36.3500
32.5900
32.9400
6,899,900
Tue, 23 Sep 2025
33.2500
33.3300
31.4700
31.5100
4,963,900
Mon, 22 Sep 2025
31.1200
32.3200
29.5600
32.0300
7,246,000
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
27.2900
27.5100
25.8900
26.4500
4,399,900
Thu, 18 Sep 2025
29.5500
29.5500
26.7000
27.3000
5,368,600
Wed, 17 Sep 2025
30.5300
31.1300
29.4100
29.5600
1,855,000
Tue, 16 Sep 2025
29.8500
30.6200
29.6400
30.2500
1,607,700
Mon, 15 Sep 2025
30.4500
30.5500
29.0000
29.1800
1,807,500
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
31.2700
31.4500
29.1600
29.9500
2,473,100
Thu, 11 Sep 2025
31.8200
32.8000
30.9200
31.2700
2,486,200
Wed, 10 Sep 2025
30.5700
32.6300
30.4000
32.0700
3,221,300
Tue, 09 Sep 2025
31.1700
32.4500
30.0000
30.1200
4,298,000
Mon, 08 Sep 2025
32.5000
33.8100
29.2300
30.6500
12,820,200
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
40.0700
40.7600
38.5500
40.1000
2,147,500
Thu, 04 Sep 2025
38.5000
40.4500
38.4000
39.9900
2,313,700
Wed, 03 Sep 2025
39.7700
40.1600
38.1600
38.4400
2,429,200
Tue, 02 Sep 2025
8 · 6-K
After-hours · 17:01 ET
6-K ↗
Tue, 02 Sep 2025
7 · 6-K
After-hours · 16:45 ET
6-K ↗
Tue, 02 Sep 2025
37.9300
39.6300
36.5600
39.4800
3,897,900
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
6 · 6-K
After market open · 10:41 ET
6-K ↗
Fri, 29 Aug 2025
39.6300
39.8000
38.8700
39.2800
1,324,100
Thu, 28 Aug 2025
39.8300
41.0600
39.7400
39.7900
2,549,400
Wed, 27 Aug 2025
40.7300
41.4800
39.0000
39.8200
4,894,600
Tue, 26 Aug 2025
5 · 6-K
After-hours · 17:24 ET
6-K ↗
Tue, 26 Aug 2025
41.9900
42.1900
40.8000
41.5500
5,725,900
Mon, 25 Aug 2025
45.0000
45.0000
41.9200
42.0000
3,517,500
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
46.1500
47.2100
45.1900
45.2700
1,819,600
Thu, 21 Aug 2025
46.0500
47.3600
45.8000
46.1100
1,256,100
Wed, 20 Aug 2025
46.9800
47.7800
46.2200
46.2700
1,432,500
Tue, 19 Aug 2025
49.0000
49.4700
46.6100
46.7200
901,200
Mon, 18 Aug 2025
48.0500
49.7100
48.0000
49.2300
765,200
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
49.9200
49.9900
47.5500
48.2600
1,607,500
Thu, 14 Aug 2025
52.0000
52.0000
48.8300
49.4400
1,193,800
Wed, 13 Aug 2025
52.5200
53.5100
51.7000
52.1400
632,800
Tue, 12 Aug 2025
51.8400
53.3800
51.0100
52.2000
940,000
Mon, 11 Aug 2025
51.0000
52.0600
50.6900
51.3200
686,300
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
51.9100
52.0300
50.2100
51.0200
728,400
Thu, 07 Aug 2025
53.5200
53.8900
51.3200
51.6000
1,219,300
Wed, 06 Aug 2025
4 · 6-K
After market open · 09:40 ET
6-K ↗
Wed, 06 Aug 2025
51.1300
53.3400
51.1300
53.1300
1,158,300
Tue, 05 Aug 2025
49.1500
51.0300
49.1500
50.9500
931,600
Mon, 04 Aug 2025
3 · 6-K
After-hours · 17:08 ET
6-K ↗
Mon, 04 Aug 2025
2 · 6-K
After-hours · 16:52 ET
6-K ↗
Mon, 04 Aug 2025
48.9100
49.7200
48.9100
49.3000
815,600
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
50.4400
50.4400
48.6700
48.9100
1,159,500
Thu, 31 Jul 2025
1 · 6-K
After market open · 11:02 ET
6-K ↗
Thu, 31 Jul 2025
52.0400
52.2500
50.1900
50.4700
827,100
Wed, 30 Jul 2025
52.9000
53.4900
51.6700
52.0400
801,100
Tue, 29 Jul 2025
51.0200
52.9100
50.5400
52.7500
1,247,100
Mon, 28 Jul 2025
52.0300
52.6200
50.9800
51.0000
843,800
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend