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
30.9000
31.5400
30.9000
31.5400
4,500
Thu, 23 Jul 2026
30.7800
31.3200
30.4900
30.9000
6,800
Wed, 22 Jul 2026
31.4400
31.4900
30.3200
30.9400
11,600
Tue, 21 Jul 2026
31.1300
31.2000
30.9700
31.0100
9,300
Mon, 20 Jul 2026
31.1200
31.1300
30.6700
30.8500
8,000
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
30.9100
31.3100
30.6000
31.1400
11,500
Thu, 16 Jul 2026
30.7500
30.9900
30.7500
30.9900
11,100
Wed, 15 Jul 2026
30.2000
30.3300
30.1700
30.2300
6,500
Tue, 14 Jul 2026
30.2900
30.5300
30.0000
30.2100
9,100
Mon, 13 Jul 2026
30.5000
30.5000
30.0000
30.4800
8,000
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
29.9100
30.5300
29.9100
30.4300
10,800
Thu, 09 Jul 2026
30.5000
30.5000
29.9100
30.1300
6,300
Wed, 08 Jul 2026
29.9500
30.3900
29.9500
29.9900
5,600
Tue, 07 Jul 2026
30.9000
30.9100
30.2500
30.5400
3,100
Mon, 06 Jul 2026
31.3400
31.3400
30.3100
30.6700
5,900
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
31.5000
31.5000
30.9700
31.1400
9,500
Wed, 01 Jul 2026
30.9000
31.5200
30.1400
31.4800
11,000
Tue, 30 Jun 2026
31.7500
31.7500
30.7100
30.7100
8,000
Mon, 29 Jun 2026
31.0000
31.8700
31.0000
31.7500
21,500
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
30.4100
32.3900
30.0000
32.0000
171,300
Thu, 25 Jun 2026
29.7000
30.3900
29.7000
30.3900
6,700
Wed, 24 Jun 2026
29.9500
30.2000
29.9100
30.2000
17,400
Tue, 23 Jun 2026
29.0600
30.2100
29.0600
30.0000
20,800
Mon, 22 Jun 2026
29.3900
29.3900
29.3200
29.3200
2,900
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
29.5000
29.5000
29.1100
29.3700
46,200
Wed, 17 Jun 2026
29.5600
29.5700
28.9800
29.0200
9,700
Tue, 16 Jun 2026
29.7500
29.7500
29.3500
29.3600
10,300
Mon, 15 Jun 2026
30.0000
30.2000
29.0400
29.5700
24,200
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
28.7100
30.0000
28.4300
30.0000
14,200
Thu, 11 Jun 2026
28.8000
29.1000
28.8000
29.0000
10,500
Wed, 10 Jun 2026
28.7300
29.0000
28.4000
28.9900
14,900
Tue, 09 Jun 2026
28.4400
29.0900
28.4400
28.9800
15,400
Mon, 08 Jun 2026
28.4600
28.7200
28.4600
28.5300
13,100
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
28.4900
28.7100
28.4900
28.5600
9,600
Thu, 04 Jun 2026
28.1300
29.0000
28.0000
28.6300
33,200
Wed, 03 Jun 2026
28.0000
28.5000
28.0000
28.2500
12,600
Tue, 02 Jun 2026
27.9100
28.5500
27.9100
28.2600
9,000
Mon, 01 Jun 2026
28.0900
28.3800
27.7400
28.0100
8,000
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
28.2500
28.7500
27.4800
28.4200
17,300
Thu, 28 May 2026
27.6000
28.8100
27.6000
28.6000
16,900
Wed, 27 May 2026
28.0000
28.0000
27.4400
27.8500
17,100
Tue, 26 May 2026
27.0700
28.0000
27.0700
28.0000
6,500
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
27.7500
27.7500
27.0700
27.0700
4,600
Thu, 21 May 2026
16 · 8-K
After market open · 10:44 ET
8-K ↗
Thu, 21 May 2026
28.1800
28.2000
27.6800
27.9400
7,500
Wed, 20 May 2026
27.6100
28.5000
27.6100
28.1900
5,000
Tue, 19 May 2026
27.7600
27.9800
26.7900
27.6000
4,500
Mon, 18 May 2026
27.4000
28.0900
27.2300
27.5600
4,100
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
27.0500
27.7800
27.0500
27.1000
3,800
Thu, 14 May 2026
15 · 8-K
After-hours · 16:06 ET
8-K ↗
Thu, 14 May 2026
25.9000
27.7900
25.9000
27.7900
3,900
Wed, 13 May 2026
27.8700
27.8700
27.5000
27.7000
6,100
Tue, 12 May 2026
27.8600
28.0600
27.8400
28.0600
2,200
Mon, 11 May 2026
28.3200
28.3200
27.8600
27.8600
4,100
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
28.0200
28.5000
27.8600
28.0400
10,000
Thu, 07 May 2026
27.5000
28.4800
27.5000
28.0200
6,000
Wed, 06 May 2026
14 · 10-Q
After market open · 12:47 ET
10-Q ↗
Wed, 06 May 2026
27.5000
27.8500
27.5000
27.6900
4,700
Tue, 05 May 2026
25.7000
27.2000
25.7000
27.2000
3,700
Mon, 04 May 2026
26.7800
26.8100
26.0800
26.0800
8,500
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
27.0000
27.6000
26.5900
26.5900
6,800
Thu, 30 Apr 2026
26.7600
27.2800
26.3500
26.5200
11,600
Wed, 29 Apr 2026
13 · 8-K
After-hours · 17:03 ET
8-K ↗
Wed, 29 Apr 2026
27.8500
27.8500
26.5800
27.4000
6,200
Tue, 28 Apr 2026
27.2000
28.3200
27.0400
28.0400
5,400
Mon, 27 Apr 2026
27.0000
27.7000
27.0000
27.0400
5,700
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
26.7500
27.0000
26.7500
27.0000
2,200
Thu, 23 Apr 2026
27.3400
27.3400
26.7600
26.8300
3,100
Wed, 22 Apr 2026
26.7500
27.2400
26.7400
27.2400
3,000
Tue, 21 Apr 2026
27.4300
27.4300
26.7500
26.7500
2,300
Mon, 20 Apr 2026
12 · DEF 14A
After-hours · 17:25 ET
DEF 14A ↗
Mon, 20 Apr 2026
27.4600
27.5900
27.1800
27.4300
5,300
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
27.0000
27.5400
26.5600
27.5400
9,200
Thu, 16 Apr 2026
26.6000
26.9400
26.6000
26.9400
4,500
Wed, 15 Apr 2026
26.6000
26.9200
26.5900
26.6400
4,500
Tue, 14 Apr 2026
11 · 10-K
After market open · 10:14 ET
10-K ↗
Tue, 14 Apr 2026
26.4400
26.7600
26.4400
26.7600
2,700
Mon, 13 Apr 2026
26.6100
26.9200
26.5700
26.8500
6,200
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
10 · PRE 14A
After-hours · 17:12 ET
PRE 14A ↗
Fri, 10 Apr 2026
25.9900
26.7200
25.9900
26.7200
2,900
Thu, 09 Apr 2026
26.5500
26.9200
26.5500
26.9100
10,000
Wed, 08 Apr 2026
25.5400
26.6500
25.5400
26.6500
6,000
Tue, 07 Apr 2026
25.3300
26.0900
25.3300
25.8300
4,700
Mon, 06 Apr 2026
25.5800
25.7100
25.3400
25.7100
3,000
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
24.4200
25.7400
24.4200
25.5900
5,300
Wed, 01 Apr 2026
25.1300
25.4500
24.7800
25.3500
5,200
Tue, 31 Mar 2026
25.0500
25.0500
24.5100
24.8000
6,100
Mon, 30 Mar 2026
23.9100
25.1600
23.7500
24.7400
14,700
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
23.8200
23.8800
23.7200
23.8800
3,400
Thu, 26 Mar 2026
24.5900
24.5900
23.5700
23.7900
14,800
Wed, 25 Mar 2026
25.2100
25.2100
24.4800
24.5800
4,100
Tue, 24 Mar 2026
24.6000
24.8700
24.6000
24.8000
5,400
Mon, 23 Mar 2026
24.7600
24.7600
24.0500
24.6000
15,000
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
24.2300
24.5000
23.7500
24.2700
49,400
Thu, 19 Mar 2026
23.8900
24.3100
23.5700
24.3100
6,200
Wed, 18 Mar 2026
24.8600
24.8600
23.7900
23.7900
14,300
Tue, 17 Mar 2026
25.9300
25.9300
24.7200
24.8600
5,400
Mon, 16 Mar 2026
25.0100
25.4100
25.0000
25.4100
3,700
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
24.8500
25.0200
24.6800
25.0000
11,000
Thu, 12 Mar 2026
25.2500
25.2600
24.5800
24.8500
8,100
Wed, 11 Mar 2026
25.3000
25.6100
25.1500
25.5500
4,800
Tue, 10 Mar 2026
26.9200
26.9200
26.0400
26.0400
5,000
Mon, 09 Mar 2026
26.1000
27.1900
25.5800
27.0400
6,800
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
26.9500
27.5200
26.1000
26.2000
8,400
Thu, 05 Mar 2026
27.4000
27.4000
27.0700
27.0700
3,400
Wed, 04 Mar 2026
28.2100
28.3000
28.1400
28.2000
3,100
Tue, 03 Mar 2026
27.4600
28.0100
27.4600
28.0000
4,500
Mon, 02 Mar 2026
27.7500
27.9200
27.7500
27.8800
3,700
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
9 · 8-K
After-hours · 17:11 ET
8-K ↗
Fri, 27 Feb 2026
28.2000
28.2000
27.7400
27.7400
5,800
Thu, 26 Feb 2026
28.4500
28.5000
28.3000
28.3200
7,200
Wed, 25 Feb 2026
27.5600
28.5000
27.5600
28.5000
6,500
Tue, 24 Feb 2026
28.3800
28.3800
27.2400
27.4000
2,700
Mon, 23 Feb 2026
26.9200
26.9400
26.9200
26.9400
3,200
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
27.9100
28.0000
27.8800
27.9500
2,400
Thu, 19 Feb 2026
27.9100
27.9600
27.9100
27.9600
1,400
Wed, 18 Feb 2026
27.9500
27.9500
27.5400
27.8900
2,500
Tue, 17 Feb 2026
27.6200
28.4300
27.4100
27.8900
7,100
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
27.7600
28.0400
27.4000
27.4000
2,900
Thu, 12 Feb 2026
27.4900
27.8000
27.4900
27.8000
2,600
Wed, 11 Feb 2026
27.8100
27.9700
27.1000
27.4800
6,000
Tue, 10 Feb 2026
28.0400
28.0400
27.4300
27.4300
4,200
Mon, 09 Feb 2026
27.5800
28.3700
27.2400
27.6100
5,900
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
28.0700
28.9900
28.0500
28.1500
6,800
Thu, 05 Feb 2026
28.6100
28.7600
28.4000
28.4000
4,400
Wed, 04 Feb 2026
8 · 8-K
After market open · 14:09 ET
8-K ↗
Wed, 04 Feb 2026
28.5100
28.5100
28.2800
28.4700
4,400
Tue, 03 Feb 2026
27.8900
28.3800
27.5700
28.3800
7,500
Mon, 02 Feb 2026
27.0400
27.9900
27.0200
27.8200
9,600
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
27.5500
27.5500
26.6400
26.9900
16,200
Thu, 29 Jan 2026
25.8800
28.0000
25.8800
28.0000
5,700
Wed, 28 Jan 2026
7 · 8-K
After-hours · 16:05 ET
8-K ↗
Wed, 28 Jan 2026
26.9900
26.9900
26.1000
26.4000
4,400
Tue, 27 Jan 2026
26.7700
26.9800
26.5400
26.9800
3,600
Mon, 26 Jan 2026
26.5600
27.1100
25.9200
26.9900
4,300
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
26.4700
26.6000
26.3600
26.3600
4,000
Thu, 22 Jan 2026
26.4600
27.6100
26.4600
27.5200
5,900
Wed, 21 Jan 2026
25.9800
27.1300
25.9800
27.0000
9,300
Tue, 20 Jan 2026
25.0700
25.7800
25.0700
25.7700
4,500
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
26.2200
26.2200
25.6000
25.6000
4,000
Thu, 15 Jan 2026
6 · 8-K
After-hours · 17:24 ET
8-K ↗
Thu, 15 Jan 2026
25.6500
26.4500
25.6500
26.4300
4,800
Wed, 14 Jan 2026
25.3500
25.6000
25.1200
25.4800
6,500
Tue, 13 Jan 2026
25.6900
25.6900
25.2300
25.3600
6,500
Mon, 12 Jan 2026
25.7000
25.7000
25.3100
25.5900
4,200
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
26.3000
26.4500
25.3700
25.7000
10,100
Thu, 08 Jan 2026
25.7400
26.5200
25.7400
26.4800
4,700
Wed, 07 Jan 2026
25.7800
25.7800
25.0300
25.3700
3,800
Tue, 06 Jan 2026
25.1100
25.1100
24.8500
24.9800
5,600
Mon, 05 Jan 2026
25.7100
26.0300
25.6000
25.6400
4,700
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
26.0000
26.0000
25.9000
25.9700
3,600
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
26.6000
26.7400
26.0000
26.1900
4,600
Tue, 30 Dec 2025
27.6200
27.6200
26.5700
26.6200
5,200
Mon, 29 Dec 2025
27.6800
28.1500
27.3200
27.5600
3,100
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
28.7600
28.7600
27.3000
27.5300
4,300
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
27.7800
28.0600
27.7800
28.0300
4,100
Tue, 23 Dec 2025
28.8300
28.8300
27.9000
27.9000
4,000
Mon, 22 Dec 2025
5 · S-3
After-hours · 16:31 ET
S-3 ↗
Mon, 22 Dec 2025
28.7000
28.7000
28.0000
28.2000
6,800
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
28.5100
28.6700
27.4300
28.6700
33,100
Thu, 18 Dec 2025
28.7500
28.7500
28.2200
28.5200
14,100
Wed, 17 Dec 2025
28.1400
28.7500
28.1400
28.7400
6,100
Tue, 16 Dec 2025
28.2800
28.7500
28.0000
28.7400
11,900
Mon, 15 Dec 2025
28.9800
28.9800
28.1300
28.7200
9,500
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
28.4500
28.8100
28.4500
28.8100
6,700
Thu, 11 Dec 2025
29.1400
29.1400
28.4400
28.5900
31,100
Wed, 10 Dec 2025
27.5200
29.4600
27.5200
28.7000
23,400
Tue, 09 Dec 2025
27.7400
28.1400
27.7400
27.7700
3,000
Mon, 08 Dec 2025
28.7000
28.7000
27.3200
27.6000
5,700
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
27.5400
27.8900
27.5400
27.6700
3,200
Thu, 04 Dec 2025
27.9000
28.0000
27.2600
28.0000
5,600
Wed, 03 Dec 2025
27.3800
28.7700
27.2800
27.9100
7,500
Tue, 02 Dec 2025
27.6000
27.6000
27.3300
27.5000
3,200
Mon, 01 Dec 2025
27.2600
28.3000
27.2600
27.6000
5,400
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
27.6571
27.6571
27.6571
27.6571
2,415
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
27.7333
28.6286
27.6476
27.7524
8,505
Tue, 25 Nov 2025
27.6190
29.3333
27.4381
27.7048
19,635
Mon, 24 Nov 2025
27.4571
27.4571
26.6667
27.4381
3,255
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
25.9619
27.1429
25.9619
26.9238
9,240
Thu, 20 Nov 2025
25.9333
26.2857
25.8286
26.1524
9,240
Wed, 19 Nov 2025
25.5238
25.8667
25.4952
25.8667
5,985
Tue, 18 Nov 2025
25.3333
25.6857
25.0571
25.5048
11,025
Mon, 17 Nov 2025
25.1905
25.9429
24.9429
25.3333
11,445
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
25.2381
25.9048
25.2381
25.8095
7,875
Thu, 13 Nov 2025
4 · 10-Q
After market open · 15:37 ET
10-Q ↗
Thu, 13 Nov 2025
25.0000
25.8000
24.9238
25.7143
5,880
Wed, 12 Nov 2025
24.7048
25.3429
24.7048
25.1238
11,865
Tue, 11 Nov 2025
24.5810
24.9429
24.5238
24.9048
12,705
Mon, 10 Nov 2025
24.7619
24.7619
24.5143
24.5810
13,965
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
24.5048
24.7619
24.5048
24.6381
6,720
Thu, 06 Nov 2025
24.5238
24.7238
24.2190
24.7238
10,185
Wed, 05 Nov 2025
24.3333
24.4571
24.2667
24.3619
11,655
Tue, 04 Nov 2025
24.2190
24.3429
24.1619
24.3429
5,775
Mon, 03 Nov 2025
24.9048
24.9048
24.2857
24.2857
11,655
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
24.6952
24.6952
24.2762
24.4667
4,830
Thu, 30 Oct 2025
24.4095
24.6857
24.4095
24.6857
3,045
Wed, 29 Oct 2025
3 · 8-K
After-hours · 16:05 ET
8-K ↗
Wed, 29 Oct 2025
24.7048
24.7429
24.0857
24.6952
7,560
Tue, 28 Oct 2025
24.5905
24.9905
24.2762
24.4762
4,620
Mon, 27 Oct 2025
24.9048
24.9048
24.4286
24.4571
6,510
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
25.3333
25.3333
24.5429
24.8571
7,980
Thu, 23 Oct 2025
25.2762
25.3429
24.9143
25.0857
3,885
Wed, 22 Oct 2025
24.8095
25.2286
24.5714
25.2286
5,460
Tue, 21 Oct 2025
24.6286
24.6286
24.6286
24.6286
1,785
Mon, 20 Oct 2025
25.0000
25.0000
24.6095
24.7143
6,300
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
2 · 8-K
After market open · 11:29 ET
8-K ↗
Fri, 17 Oct 2025
24.4762
24.9524
24.4000
24.9524
3,780
Thu, 16 Oct 2025
24.4286
24.9714
24.4286
24.5524
7,560
Wed, 15 Oct 2025
25.0000
25.0000
24.6571
24.7524
8,505
Tue, 14 Oct 2025
24.6476
24.7619
24.5905
24.7524
7,665
Mon, 13 Oct 2025
24.7333
24.7333
24.5238
24.6476
8,715
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
24.7714
24.7714
24.3429
24.5619
6,615
Thu, 09 Oct 2025
24.7619
24.8095
24.6762
24.6762
6,825
Wed, 08 Oct 2025
25.0857
25.2857
24.9048
24.9048
10,080
Tue, 07 Oct 2025
25.3333
25.4762
24.7524
24.9238
23,940
Mon, 06 Oct 2025
25.4286
25.6857
25.2381
25.2952
9,345
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
25.2762
25.4762
25.2762
25.4286
8,925
Thu, 02 Oct 2025
25.2476
25.4000
25.2381
25.4000
9,240
Wed, 01 Oct 2025
25.4190
25.4762
25.4190
25.4476
1,785
Tue, 30 Sep 2025
25.5048
25.5619
25.2381
25.4190
5,565
Mon, 29 Sep 2025
25.6571
25.8952
25.6000
25.6095
3,675
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
25.9524
25.9524
25.6190
25.7048
9,240
Thu, 25 Sep 2025
25.4857
25.9524
25.4762
25.9333
7,455
Wed, 24 Sep 2025
25.7333
25.7905
25.4000
25.7905
5,355
Tue, 23 Sep 2025
25.4286
25.4571
25.4286
25.4571
4,935
Mon, 22 Sep 2025
25.8667
25.8667
25.2476
25.4000
14,070
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
25.8286
25.8286
25.3333
25.7810
39,375
Thu, 18 Sep 2025
25.9048
25.9524
25.7524
25.9143
6,720
Wed, 17 Sep 2025
25.7429
25.9524
25.4571
25.8190
10,605
Tue, 16 Sep 2025
25.5619
25.9429
25.4381
25.9429
4,305
Mon, 15 Sep 2025
25.5143
25.5143
25.2381
25.3238
4,410
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
25.7714
25.9048
25.2381
25.3048
3,360
Thu, 11 Sep 2025
25.8095
25.8190
25.3333
25.3333
7,665
Wed, 10 Sep 2025
25.3714
25.6571
25.2857
25.4286
8,820
Tue, 09 Sep 2025
25.9524
25.9524
25.4762
25.5429
4,620
Mon, 08 Sep 2025
25.3333
25.8286
25.3333
25.7619
3,150
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
25.8667
25.8667
25.5810
25.5905
3,045
Thu, 04 Sep 2025
25.7143
25.8857
25.6667
25.8381
8,295
Wed, 03 Sep 2025
25.4000
25.7143
25.4000
25.5714
5,040
Tue, 02 Sep 2025
25.2476
25.7143
25.2381
25.3905
7,455
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
25.4286
25.4286
25.3048
25.3048
4,200
Thu, 28 Aug 2025
25.3714
25.4762
25.3429
25.4000
2,940
Wed, 27 Aug 2025
25.2381
25.5810
25.2381
25.4381
6,090
Tue, 26 Aug 2025
24.8571
25.6190
24.6476
25.2476
13,545
Mon, 25 Aug 2025
25.1429
25.3238
24.8571
25.1905
5,565
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
25.4095
25.8952
25.1143
25.5524
17,325
Thu, 21 Aug 2025
25.0000
25.0000
24.5238
24.5714
3,360
Wed, 20 Aug 2025
24.8190
24.9048
24.5619
24.8095
5,250
Tue, 19 Aug 2025
24.7619
24.7619
24.3810
24.6571
4,935
Mon, 18 Aug 2025
24.5333
24.7524
23.8190
24.1429
8,820
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
25.5810
25.5810
24.5714
24.7905
7,980
Thu, 14 Aug 2025
25.0571
25.0571
24.6571
24.8571
5,460
Wed, 13 Aug 2025
1 · 10-Q
After-hours · 16:28 ET
10-Q ↗
Wed, 13 Aug 2025
25.3810
25.5333
24.9048
24.9429
9,975
Tue, 12 Aug 2025
25.0476
25.6571
24.8857
25.5048
7,770
Mon, 11 Aug 2025
24.0857
24.2762
23.5714
24.2762
5,040
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
25.0762
25.0762
23.4667
23.4857
4,305
Thu, 07 Aug 2025
23.6190
23.6190
23.2381
23.2381
4,410
Wed, 06 Aug 2025
23.1905
23.9048
23.1905
23.8286
6,090
Tue, 05 Aug 2025
22.9810
23.5238
22.9810
23.5238
5,040
Mon, 04 Aug 2025
23.4286
23.7143
22.5619
23.2190
11,970
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
23.0952
23.9238
23.0381
23.4286
8,925
Thu, 31 Jul 2025
23.9143
23.9238
23.1333
23.1333
6,615
Wed, 30 Jul 2025
24.1143
24.1143
23.6095
23.9333
11,970
Tue, 29 Jul 2025
24.8762
25.2476
24.0095
24.0762
11,865
Mon, 28 Jul 2025
25.2476
25.2476
24.8571
24.8762
7,245
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend