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
30.8900
31.5100
30.4100
31.2800
2,923,200
Thu, 23 Jul 2026
31.7200
31.7550
29.8500
30.2200
3,034,800
Wed, 22 Jul 2026
33.0000
33.0000
31.1600
31.3500
3,702,000
Tue, 21 Jul 2026
33.5450
34.3200
32.4100
32.8500
4,121,600
Mon, 20 Jul 2026
32.5900
34.9850
31.5540
34.0700
5,129,600
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
31.4000
32.8000
31.2000
32.7200
3,808,500
Thu, 16 Jul 2026
32.9750
33.1300
31.2000
31.7550
5,497,300
Wed, 15 Jul 2026
33.4700
34.0450
32.3500
32.8300
2,530,100
Tue, 14 Jul 2026
31.8900
33.9900
31.7000
32.9800
4,212,800
Mon, 13 Jul 2026
32.9000
33.8700
32.3550
33.4700
3,669,400
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
34.9600
35.2400
32.2200
32.4200
4,540,900
Thu, 09 Jul 2026
30.8100
34.5350
30.3850
33.8600
10,176,100
Wed, 08 Jul 2026
31.8900
32.7600
31.5700
31.7400
3,147,100
Wed, 08 Jul 2026
20 · 8-K
Pre-market · 09:07 ET
8-K ↗
Tue, 07 Jul 2026
33.4300
34.0300
32.2950
32.5900
3,616,400
Mon, 06 Jul 2026
31.3200
32.9500
31.0000
32.8500
2,867,900
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
31.8800
32.4500
31.6200
32.0700
2,762,400
Wed, 01 Jul 2026
31.0900
32.5850
31.0500
31.5300
4,497,400
Tue, 30 Jun 2026
29.3600
30.5950
29.1500
30.5300
3,395,100
Mon, 29 Jun 2026
29.6600
30.4100
29.3900
29.8500
4,294,900
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
27.9500
29.1300
27.9000
29.0700
6,467,800
Thu, 25 Jun 2026
27.6130
29.0250
27.3450
27.4900
5,865,100
Wed, 24 Jun 2026
19 · 8-K
After-hours · 17:14 ET
8-K ↗
Wed, 24 Jun 2026
27.0900
28.6750
26.9300
28.2700
6,100,700
Tue, 23 Jun 2026
26.0900
27.3200
25.8300
27.0000
5,153,800
Mon, 22 Jun 2026
26.0800
26.9800
25.2200
25.8300
5,078,700
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
26.1200
26.8600
25.5300
26.5600
5,280,700
Wed, 17 Jun 2026
27.3700
27.8150
26.3500
26.4700
6,830,000
Tue, 16 Jun 2026
28.1800
28.8500
27.5600
27.8100
3,152,500
Mon, 15 Jun 2026
28.1600
28.9500
27.7600
28.3100
3,349,800
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
28.5400
28.6900
27.4000
27.7900
3,180,000
Thu, 11 Jun 2026
28.0140
28.9300
27.8500
28.4000
5,731,200
Wed, 10 Jun 2026
29.6150
30.2300
28.3300
28.5100
5,670,900
Tue, 09 Jun 2026
30.6000
31.6100
28.9000
30.3000
7,754,900
Mon, 08 Jun 2026
31.0540
32.0900
30.6600
31.0800
8,365,900
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
30.5700
31.2950
29.5400
31.1200
8,292,100
Thu, 04 Jun 2026
31.3450
31.7350
30.2100
30.8400
6,680,900
Wed, 03 Jun 2026
30.8300
31.7000
29.2500
30.9300
17,622,100
Tue, 02 Jun 2026
18 · 8-K
After-hours · 16:17 ET
8-K ↗
Tue, 02 Jun 2026
17 · 10-Q
After-hours · 16:11 ET
10-Q ↗
Tue, 02 Jun 2026
31.4000
33.6450
31.3710
31.8200
25,985,500
Mon, 01 Jun 2026
31.7150
34.0600
31.1900
33.7900
11,376,600
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
28.4100
31.1200
28.3300
31.0500
7,102,200
Thu, 28 May 2026
27.2000
28.5700
26.6100
27.9300
4,629,600
Wed, 27 May 2026
26.3300
27.1100
26.0950
26.5200
4,146,000
Tue, 26 May 2026
26.3320
27.1700
25.7000
26.7700
2,804,600
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
25.8200
26.8650
25.8200
26.7300
3,050,500
Thu, 21 May 2026
26.1500
26.2000
25.2200
25.6200
3,545,100
Wed, 20 May 2026
25.2300
26.8000
24.7100
26.7000
6,706,700
Tue, 19 May 2026
25.5900
26.4600
24.8200
25.4600
6,289,700
Tue, 19 May 2026
16 · 8-K
Next filing day · accepted 18 May, 18:06 ET
8-K ↗
Mon, 18 May 2026
23.5100
25.2200
23.3800
25.0900
6,389,300
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
22.5750
24.1050
22.5750
23.6600
4,877,000
Thu, 14 May 2026
22.0600
22.9500
21.5800
22.6000
4,057,300
Wed, 13 May 2026
22.8700
23.0900
22.0200
22.0500
5,450,600
Tue, 12 May 2026
22.5700
24.2000
22.2900
23.0800
11,822,400
Mon, 11 May 2026
15 · 8-K
After-hours · 16:11 ET
8-K ↗
Mon, 11 May 2026
25.6600
26.3900
25.1750
25.6400
7,167,900
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
25.3200
26.0250
24.7000
25.9800
3,963,500
Thu, 07 May 2026
25.2000
26.1900
24.9800
25.9200
5,932,900
Wed, 06 May 2026
24.0490
24.5000
23.4400
24.2900
3,455,500
Tue, 05 May 2026
24.8300
25.2300
24.2150
24.8400
3,769,100
Mon, 04 May 2026
23.7000
24.8480
23.6150
24.5900
5,824,600
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
14 · DEFA14A
After-hours · 16:48 ET
DEFA14A ↗
Fri, 01 May 2026
13 · DEF 14A
After-hours · 16:47 ET
DEF 14A ↗
Fri, 01 May 2026
23.6980
24.2600
22.8400
24.0500
9,894,200
Thu, 30 Apr 2026
21.7100
22.1600
21.2700
22.1400
5,722,300
Wed, 29 Apr 2026
22.1000
22.3000
21.6900
21.9100
4,053,000
Tue, 28 Apr 2026
22.2900
23.2700
22.0100
22.4400
9,621,700
Mon, 27 Apr 2026
21.3200
21.8300
21.1200
21.4500
3,508,700
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
20.8700
21.5700
20.7300
21.5100
6,225,300
Thu, 23 Apr 2026
21.2000
21.3400
20.1900
20.6600
5,187,200
Wed, 22 Apr 2026
22.3300
22.5440
21.8400
22.3600
4,959,900
Tue, 21 Apr 2026
21.7300
23.2200
21.5000
22.1500
5,633,700
Mon, 20 Apr 2026
21.0000
21.7900
21.0000
21.6600
4,042,300
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
22.0900
22.5050
21.3300
21.4200
5,186,000
Thu, 16 Apr 2026
12 · 8-K
After-hours · 16:31 ET
8-K ↗
Thu, 16 Apr 2026
21.9500
22.7500
21.5900
21.8300
4,830,800
Wed, 15 Apr 2026
20.8400
21.8300
20.4200
21.7600
6,950,500
Tue, 14 Apr 2026
20.3300
20.9400
19.9300
20.0800
4,987,500
Mon, 13 Apr 2026
19.7100
20.2450
19.4800
20.0300
7,219,000
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
19.5550
19.7700
18.7300
19.4200
7,890,900
Thu, 09 Apr 2026
20.7200
21.1800
19.5100
19.6700
11,683,000
Wed, 08 Apr 2026
23.9600
24.2000
21.2650
21.3400
12,819,800
Tue, 07 Apr 2026
22.5750
23.3900
22.4650
23.1500
4,749,800
Mon, 06 Apr 2026
22.5700
22.9400
22.3000
22.7600
3,816,000
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
22.0600
22.9800
21.7100
22.5700
5,563,700
Wed, 01 Apr 2026
21.9300
22.3250
21.3000
21.9800
5,276,500
Tue, 31 Mar 2026
21.0500
21.7680
20.6200
21.6400
5,511,100
Mon, 30 Mar 2026
20.5000
21.4800
20.4400
20.8000
5,310,000
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
20.8000
20.8400
20.2000
20.3500
5,354,700
Thu, 26 Mar 2026
20.3100
21.6800
20.2600
21.2500
4,297,900
Wed, 25 Mar 2026
21.2000
21.5900
20.4100
20.6700
4,292,400
Tue, 24 Mar 2026
21.9900
22.0000
20.5500
20.6600
6,629,000
Mon, 23 Mar 2026
22.0500
22.4700
21.7700
22.2700
4,572,400
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
22.8700
22.8700
21.9800
22.2500
8,029,100
Thu, 19 Mar 2026
22.5000
23.3600
22.4200
22.8900
4,610,800
Wed, 18 Mar 2026
22.5500
23.0700
22.4000
22.6300
3,238,200
Tue, 17 Mar 2026
11 · 10-K
After-hours · 16:15 ET
10-K ↗
Tue, 17 Mar 2026
22.6000
23.4550
22.5200
22.8800
5,011,800
Mon, 16 Mar 2026
22.9000
22.9300
22.3300
22.5700
6,137,300
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
22.9150
23.1800
22.4010
22.6900
4,662,800
Thu, 12 Mar 2026
23.0000
24.0300
22.6600
22.8200
7,680,000
Wed, 11 Mar 2026
23.4250
23.6850
22.7700
23.1600
6,449,200
Tue, 10 Mar 2026
24.3000
24.3000
23.0600
23.1900
8,697,300
Mon, 09 Mar 2026
24.6000
24.8250
23.9300
24.5800
7,423,900
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
25.2000
25.7000
24.6100
24.9100
9,114,000
Thu, 05 Mar 2026
25.2430
26.4750
25.1100
25.3700
8,100,300
Wed, 04 Mar 2026
23.6000
25.1400
23.1000
25.0500
23,349,900
Tue, 03 Mar 2026
10 · 8-K
After-hours · 16:08 ET
8-K ↗
Tue, 03 Mar 2026
25.5500
27.2800
24.7700
26.7000
13,243,000
Mon, 02 Mar 2026
25.2000
26.6800
24.8220
26.1900
5,642,400
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
26.7350
26.9800
26.2150
26.3000
4,579,700
Thu, 26 Feb 2026
26.1000
28.3300
26.0600
27.8900
6,140,900
Wed, 25 Feb 2026
24.8900
26.0400
24.3600
25.9700
5,156,300
Tue, 24 Feb 2026
23.9300
25.4800
23.4500
24.9300
5,939,200
Mon, 23 Feb 2026
25.7500
25.7760
23.7500
24.0300
11,399,200
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
28.9100
29.5700
26.0300
26.3900
12,577,100
Thu, 19 Feb 2026
29.2450
29.2450
28.5550
28.7400
4,924,800
Wed, 18 Feb 2026
28.3900
29.6400
27.8000
28.9800
3,779,200
Tue, 17 Feb 2026
29.0600
29.6050
27.9000
28.4200
5,354,700
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
30.0000
30.4000
29.3900
29.5500
3,940,600
Thu, 12 Feb 2026
30.0200
30.6400
28.5400
29.5800
4,901,100
Wed, 11 Feb 2026
31.2900
31.5500
29.3900
30.0200
7,133,400
Tue, 10 Feb 2026
32.4000
32.5500
30.8400
31.5500
5,474,100
Mon, 09 Feb 2026
31.5000
32.6000
30.6500
32.4600
4,052,800
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
31.0500
32.3300
30.1150
32.1300
5,185,700
Thu, 05 Feb 2026
32.1000
33.1800
30.5000
30.6100
6,692,900
Wed, 04 Feb 2026
32.6800
33.3700
31.3800
32.5400
4,232,400
Tue, 03 Feb 2026
34.4000
34.5600
32.0800
32.8400
7,587,800
Mon, 02 Feb 2026
34.9200
36.5100
34.5100
35.3500
5,108,100
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
35.5600
35.9000
34.7650
34.9800
3,566,300
Thu, 29 Jan 2026
35.8750
36.0000
34.3200
35.5000
5,353,500
Wed, 28 Jan 2026
38.1200
38.3400
36.9300
37.2250
3,025,900
Tue, 27 Jan 2026
37.9700
38.3900
36.5500
37.3200
4,044,000
Mon, 26 Jan 2026
37.2650
38.6400
36.7400
38.1700
7,118,500
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
37.2600
37.7800
35.0000
36.3800
6,494,700
Thu, 22 Jan 2026
33.5300
37.5250
33.3200
37.4000
10,259,000
Wed, 21 Jan 2026
33.2600
33.7000
32.9200
33.1500
3,709,900
Tue, 20 Jan 2026
33.3300
34.1800
32.9850
33.0400
5,327,300
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
34.8400
34.9000
33.9200
34.1400
4,696,800
Thu, 15 Jan 2026
36.1700
36.3140
34.5000
34.7500
4,908,600
Wed, 14 Jan 2026
35.9200
36.7300
35.2400
36.1600
6,753,000
Tue, 13 Jan 2026
36.0100
36.3500
34.3800
35.8500
5,668,700
Mon, 12 Jan 2026
34.8200
36.0800
34.0400
35.6600
6,403,900
Mon, 12 Jan 2026
9 · 8-K
Pre-market · 09:00 ET
8-K ↗
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
35.6250
35.9300
35.1000
35.3900
4,037,300
Thu, 08 Jan 2026
36.5000
36.6500
35.4100
35.5500
5,115,000
Wed, 07 Jan 2026
36.4100
37.1700
36.1200
36.7600
4,381,000
Tue, 06 Jan 2026
37.5000
37.6100
36.5000
36.7400
5,019,400
Mon, 05 Jan 2026
8 · 8-K
After-hours · 16:00 ET
8-K ↗
Mon, 05 Jan 2026
36.2500
37.5600
36.1800
37.5100
4,100,900
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
37.9800
38.0100
35.9000
36.1800
5,545,200
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
38.0800
38.1000
37.4700
37.5300
2,429,400
Tue, 30 Dec 2025
38.1800
38.6500
38.0700
38.1600
2,418,900
Mon, 29 Dec 2025
37.5400
38.4700
37.5400
38.2200
2,522,300
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
37.5000
38.0700
37.4400
37.8400
1,628,200
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
37.4400
37.7600
37.2150
37.4800
1,391,600
Tue, 23 Dec 2025
38.0200
38.2000
37.1900
37.5700
2,864,600
Mon, 22 Dec 2025
38.2500
38.9500
38.1600
38.3800
3,717,800
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
38.0600
38.4100
37.6600
38.0000
5,026,800
Thu, 18 Dec 2025
38.2500
38.7550
37.9700
38.0700
2,941,900
Wed, 17 Dec 2025
38.2500
39.0000
37.8200
37.8700
3,692,800
Tue, 16 Dec 2025
37.6400
38.5300
37.6000
38.1000
3,457,400
Mon, 15 Dec 2025
40.0000
40.0000
38.4900
38.5900
3,077,200
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
40.8600
40.9800
39.5100
39.5200
2,747,700
Thu, 11 Dec 2025
40.0500
41.5500
40.0500
40.7000
3,470,500
Wed, 10 Dec 2025
39.3600
41.0100
39.1600
40.5000
4,268,200
Tue, 09 Dec 2025
38.8900
39.6000
38.3900
39.0200
3,844,000
Mon, 08 Dec 2025
37.6600
40.2590
37.6500
39.0700
7,065,200
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
37.7400
38.6100
37.2700
37.3500
6,338,600
Thu, 04 Dec 2025
38.3300
38.3700
36.7210
37.5100
7,965,600
Wed, 03 Dec 2025
38.7900
38.8000
35.8100
37.8300
22,012,900
Wed, 03 Dec 2025
7 · 8-K/A
Pre-market · 06:00 ET
8-K/A ↗
Wed, 03 Dec 2025
6 · 10-Q
Next filing day · accepted 02 Dec, 17:43 ET
10-Q ↗
Tue, 02 Dec 2025
5 · 8-K
After-hours · 16:08 ET
8-K ↗
Tue, 02 Dec 2025
42.5700
43.6500
41.9000
43.3700
9,677,300
Mon, 01 Dec 2025
40.3900
42.1500
40.1050
41.1500
4,552,200
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
40.6850
41.4100
40.3200
41.0600
2,374,000
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
4 · 8-K
After-hours · 16:13 ET
8-K ↗
Wed, 26 Nov 2025
41.2400
41.3900
40.1600
40.5700
3,884,100
Tue, 25 Nov 2025
41.3000
41.3450
40.1500
41.2400
7,468,300
Mon, 24 Nov 2025
41.9400
42.2250
41.3100
41.4500
5,031,600
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
42.4250
42.4250
40.1950
41.4900
5,399,600
Thu, 20 Nov 2025
43.9950
44.7200
42.0700
42.5100
2,765,000
Wed, 19 Nov 2025
42.8500
44.0800
42.8450
43.4000
3,174,600
Tue, 18 Nov 2025
42.4100
44.4000
42.0300
44.2700
3,150,800
Mon, 17 Nov 2025
44.2000
44.2500
42.3300
42.6400
3,278,900
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
42.9000
44.9600
42.8700
44.3300
2,408,700
Thu, 13 Nov 2025
46.0000
46.0750
43.5600
43.9700
3,298,200
Wed, 12 Nov 2025
46.5300
47.3500
45.8100
46.4500
1,634,200
Tue, 11 Nov 2025
45.6300
46.9500
45.6300
46.5300
2,223,200
Mon, 10 Nov 2025
45.7600
46.7000
45.1950
46.1900
2,949,100
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
44.9600
45.7480
44.0100
45.5500
3,056,200
Thu, 06 Nov 2025
46.2300
46.3000
43.8400
45.5600
3,432,800
Wed, 05 Nov 2025
46.9900
47.1800
45.6650
45.8300
2,240,300
Tue, 04 Nov 2025
49.3600
49.9500
45.9100
46.5000
3,943,500
Mon, 03 Nov 2025
48.8000
52.3800
47.8400
51.0400
5,554,800
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
47.9400
49.0100
47.6600
48.7500
2,146,300
Thu, 30 Oct 2025
47.1300
49.4150
47.0000
47.4800
2,824,200
Wed, 29 Oct 2025
47.9900
48.9300
47.5400
48.0300
1,965,900
Tue, 28 Oct 2025
48.7300
48.9800
47.9900
48.2100
1,634,700
Mon, 27 Oct 2025
49.2200
49.7050
48.1900
48.5100
1,869,900
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
48.9500
49.5800
48.4900
48.5300
2,338,700
Thu, 23 Oct 2025
47.8900
48.6150
47.7300
48.1200
1,794,800
Wed, 22 Oct 2025
48.6400
49.4600
47.9800
48.0900
3,067,400
Tue, 21 Oct 2025
47.1800
50.6800
46.9500
49.5100
5,027,600
Mon, 20 Oct 2025
45.6300
47.9300
45.5900
47.1000
3,532,000
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
46.7200
48.0300
45.1850
45.3100
9,894,300
Thu, 16 Oct 2025
44.1700
49.9400
42.7450
48.2700
19,150,200
Wed, 15 Oct 2025
45.2600
45.3500
43.5300
43.6450
2,807,300
Tue, 14 Oct 2025
43.1400
45.2900
42.6100
44.7600
2,851,500
Mon, 13 Oct 2025
45.3500
45.4820
44.0300
44.1900
2,976,900
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
46.8900
47.7300
44.0700
44.6100
3,370,100
Thu, 09 Oct 2025
47.2300
47.6200
46.4900
46.8600
2,069,600
Wed, 08 Oct 2025
46.6500
47.9250
46.0000
47.3400
3,877,300
Tue, 07 Oct 2025
45.7600
47.2500
43.8600
46.1500
9,285,900
Mon, 06 Oct 2025
47.5000
50.4300
46.1000
47.1300
6,071,700
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
46.5400
47.4150
46.1200
46.9100
4,125,000
Thu, 02 Oct 2025
44.6800
46.6000
44.1300
46.4900
3,994,400
Wed, 01 Oct 2025
45.0000
45.2500
43.1400
44.1100
6,139,800
Tue, 30 Sep 2025
46.6900
46.8600
44.5600
45.0800
3,968,500
Mon, 29 Sep 2025
47.8900
48.0900
46.5700
46.8500
3,183,900
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
46.5500
47.5290
46.5000
47.4700
2,488,500
Thu, 25 Sep 2025
46.4900
47.4600
45.6100
46.7200
3,523,200
Wed, 24 Sep 2025
48.9200
49.4560
46.5100
47.2300
5,031,800
Tue, 23 Sep 2025
3 · 8-K
After-hours · 17:14 ET
8-K ↗
Tue, 23 Sep 2025
49.6300
50.6500
48.5900
48.8400
3,282,900
Mon, 22 Sep 2025
49.8000
49.8800
48.1710
49.4800
3,028,900
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
49.9500
50.4200
49.4800
50.2000
4,132,900
Thu, 18 Sep 2025
50.8000
51.2400
49.3100
50.0400
4,310,700
Wed, 17 Sep 2025
50.0000
51.3000
49.3100
50.4300
4,924,000
Tue, 16 Sep 2025
49.9800
50.5500
48.9900
50.3100
4,967,900
Mon, 15 Sep 2025
50.3000
51.2900
49.2800
50.0900
5,341,900
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
50.4700
51.3000
49.3000
50.3000
5,569,700
Thu, 11 Sep 2025
49.0600
50.4900
48.9250
49.7400
9,387,200
Wed, 10 Sep 2025
48.1700
49.2690
47.1800
49.0100
6,396,600
Tue, 09 Sep 2025
47.9000
48.2500
46.9400
48.1700
5,117,900
Mon, 08 Sep 2025
45.8700
48.1300
45.2100
47.8900
6,439,000
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
43.8400
45.8400
43.5200
45.7300
7,984,700
Thu, 04 Sep 2025
43.5450
44.3900
42.1700
43.4600
16,490,500
Thu, 04 Sep 2025
2 · 10-Q
Next filing day · accepted 03 Sep, 17:37 ET
10-Q ↗
Wed, 03 Sep 2025
1 · 8-K
After-hours · 16:07 ET
8-K ↗
Wed, 03 Sep 2025
48.0000
48.2100
46.3200
46.9100
14,158,100
Tue, 02 Sep 2025
47.6000
48.9500
47.0200
47.6900
5,858,300
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
49.8700
50.3700
47.7700
48.0200
4,993,200
Thu, 28 Aug 2025
47.9250
49.9100
47.9250
49.0250
5,772,300
Wed, 27 Aug 2025
45.8500
47.3200
45.0300
47.2600
4,712,400
Tue, 26 Aug 2025
45.0200
45.7000
43.7200
43.7700
5,704,600
Mon, 25 Aug 2025
45.1000
45.9900
44.7450
45.2300
2,820,100
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
44.2700
46.5400
44.2450
45.1800
4,786,600
Thu, 21 Aug 2025
43.2150
44.5100
42.7500
44.1800
2,777,400
Wed, 20 Aug 2025
43.5800
44.7200
43.3400
43.7000
3,982,300
Tue, 19 Aug 2025
45.5000
46.0100
43.3200
44.2700
5,279,000
Mon, 18 Aug 2025
44.0200
46.2800
43.7500
45.3500
6,436,400
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
41.1500
44.3400
41.1500
44.2800
5,416,300
Thu, 14 Aug 2025
40.5650
41.1850
40.3000
40.9500
3,936,300
Wed, 13 Aug 2025
39.6500
41.5700
39.1700
41.5300
6,819,100
Tue, 12 Aug 2025
38.8600
40.0000
38.8200
39.2500
3,793,200
Mon, 11 Aug 2025
40.6300
41.1200
38.8100
38.8200
4,550,000
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
41.9400
42.3500
40.1260
40.4200
4,176,300
Thu, 07 Aug 2025
44.4400
44.9000
40.9600
41.6000
4,941,500
Wed, 06 Aug 2025
44.6100
44.9600
43.5200
43.7600
2,676,900
Tue, 05 Aug 2025
44.3500
44.4650
43.1720
44.0000
3,615,800
Mon, 04 Aug 2025
42.9500
44.3100
42.6250
44.1500
3,681,500
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
43.0100
43.0200
41.1500
41.8200
4,109,700
Thu, 31 Jul 2025
46.2000
46.3050
43.7000
43.8100
4,196,400
Wed, 30 Jul 2025
47.0600
47.2500
45.7200
46.1700
3,355,900
Tue, 29 Jul 2025
48.7100
48.9300
46.0900
47.1900
3,488,200
Mon, 28 Jul 2025
48.3200
48.7200
47.6100
48.3800
2,314,500
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend