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
20.5500
20.7400
18.6400
19.0700
6,994,958
Mon, 27 Jul 2026
26 · 6-K
Pre-market · 02:02 ET
6-K ↗
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
22.8000
23.1500
22.1800
22.2200
1,693,900
Thu, 23 Jul 2026
23.3100
24.0500
23.1600
23.5300
943,600
Wed, 22 Jul 2026
23.7600
23.8700
23.1000
23.5300
1,551,800
Tue, 21 Jul 2026
23.5400
23.8750
23.0200
23.5400
2,068,100
Mon, 20 Jul 2026
22.1950
23.8350
22.0500
23.2100
2,790,300
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
22.4000
23.1300
22.2300
22.2600
1,807,400
Thu, 16 Jul 2026
22.8300
23.4100
22.2500
22.7100
3,082,300
Wed, 15 Jul 2026
25.5600
25.7500
22.8950
23.0400
5,222,400
Wed, 15 Jul 2026
25 · 6-K
Pre-market · 07:30 ET
FORM 6-K ↗
Tue, 14 Jul 2026
25.6800
25.9500
25.3600
25.6700
1,582,200
Mon, 13 Jul 2026
26.5700
26.8000
25.1000
25.7500
2,983,100
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
27.4500
27.5300
26.5200
27.0800
1,343,000
Thu, 09 Jul 2026
27.7300
28.1300
27.3050
27.3800
1,400,800
Wed, 08 Jul 2026
27.5100
28.4400
27.2650
27.8700
1,167,600
Tue, 07 Jul 2026
28.2100
28.5000
27.3800
27.6800
1,173,900
Mon, 06 Jul 2026
29.8050
29.8300
27.5600
28.0400
1,525,900
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
30.0700
30.2700
29.5600
29.9100
1,407,000
Wed, 01 Jul 2026
28.7500
30.2450
28.7500
29.8900
1,618,300
Tue, 30 Jun 2026
29.3900
29.7800
28.7800
28.8800
1,020,500
Mon, 29 Jun 2026
29.2000
29.4100
27.7700
29.3900
1,288,800
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
28.0800
29.3200
27.8900
28.6900
2,828,900
Thu, 25 Jun 2026
29.2500
29.9800
28.1300
28.4300
2,631,200
Wed, 24 Jun 2026
29.7900
30.3400
29.0300
29.3800
2,077,900
Tue, 23 Jun 2026
28.9300
30.1500
28.4600
29.3000
2,087,400
Mon, 22 Jun 2026
24 · 6-K
After-hours · 16:19 ET
6-K ↗
Mon, 22 Jun 2026
28.3800
29.4600
28.1000
29.3400
3,664,400
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
23 · 424B5
After-hours · 16:36 ET
424B5 ↗
Thu, 18 Jun 2026
29.6600
29.8000
27.4300
27.9300
13,608,400
Wed, 17 Jun 2026
22 · 424B5
After-hours · 16:50 ET
424B5 ↗
Wed, 17 Jun 2026
33.7100
34.0600
32.2200
33.5200
1,058,200
Tue, 16 Jun 2026
35.0100
35.2250
33.1100
33.3800
2,005,500
Mon, 15 Jun 2026
35.4200
36.1800
34.8100
35.4800
1,449,900
Mon, 15 Jun 2026
21 · 6-K
Pre-market · 08:00 ET
FORM 6-K ↗
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
36.2200
36.8450
34.8840
35.8700
1,700,300
Thu, 11 Jun 2026
34.8900
36.2900
34.4430
36.2800
1,975,900
Wed, 10 Jun 2026
32.8700
35.0900
32.6710
34.8600
1,910,000
Tue, 09 Jun 2026
31.7800
33.5300
31.3400
33.4900
2,579,700
Mon, 08 Jun 2026
32.5000
32.7840
29.9200
31.5200
3,203,500
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
34.2900
34.8640
32.5900
32.6200
2,484,500
Thu, 04 Jun 2026
35.6900
35.7800
33.8400
34.2000
3,415,200
Wed, 03 Jun 2026
34.9750
37.5000
34.3500
35.9800
4,088,600
Tue, 02 Jun 2026
20 · 6-K
After market open · 09:30 ET
FORM 6-K ↗
Tue, 02 Jun 2026
25.3700
36.7000
25.2500
36.2800
14,632,600
Mon, 01 Jun 2026
19 · 6-K
After market open · 10:00 ET
FORM 6-K ↗
Mon, 01 Jun 2026
26.9200
27.0000
24.8100
25.5100
3,118,900
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
28.2600
28.4850
26.5200
27.1600
2,451,900
Thu, 28 May 2026
28.1000
29.3350
27.5600
28.2600
1,343,900
Wed, 27 May 2026
29.9100
30.1000
28.3500
28.5000
1,437,400
Tue, 26 May 2026
29.4000
30.1500
28.7100
29.5300
1,574,300
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
27.5000
30.1000
27.1940
29.3700
2,048,300
Thu, 21 May 2026
18 · 6-K
After-hours · 17:00 ET
FORM 6-K ↗
Thu, 21 May 2026
27.8000
28.6900
27.3900
27.9900
1,535,600
Wed, 20 May 2026
27.0350
28.2700
26.7200
28.1200
1,382,400
Tue, 19 May 2026
26.8500
27.7900
26.4000
26.9400
1,154,400
Mon, 18 May 2026
27.2300
28.1000
26.8600
26.9800
1,791,000
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
28.1200
28.4200
26.9100
27.5500
1,800,000
Thu, 14 May 2026
28.5000
29.3300
27.8960
28.6000
2,223,700
Wed, 13 May 2026
28.3400
29.6200
27.5000
28.6700
2,941,500
Tue, 12 May 2026
24.6300
28.3600
24.3000
28.2600
5,050,400
Tue, 12 May 2026
17 · 6-K
Pre-market · 07:06 ET
6-K ↗
Mon, 11 May 2026
28.0100
28.5850
25.1700
25.5800
3,048,700
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
28.3900
29.5000
27.6900
28.1200
2,600,700
Thu, 07 May 2026
28.7200
29.1500
27.9700
28.5700
1,357,900
Wed, 06 May 2026
28.2500
29.8750
27.3600
28.9600
3,469,200
Tue, 05 May 2026
26.5150
30.4100
26.4450
28.5100
6,591,300
Mon, 04 May 2026
23.5700
26.5000
23.5700
26.5000
3,888,100
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
23.4100
23.7000
23.0100
23.5900
1,116,700
Thu, 30 Apr 2026
22.6320
23.5900
22.4200
23.5200
1,079,100
Wed, 29 Apr 2026
23.5000
23.7350
22.6950
22.7700
1,561,900
Tue, 28 Apr 2026
23.3700
24.0300
22.4000
23.5600
2,529,100
Mon, 27 Apr 2026
24.1480
24.4300
23.5000
23.6500
1,491,500
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
24.0800
24.3250
23.2300
23.9000
1,369,200
Thu, 23 Apr 2026
25.4000
25.6000
23.7950
23.9900
2,478,100
Wed, 22 Apr 2026
25.3400
26.2200
25.3400
25.9300
3,256,800
Tue, 21 Apr 2026
25.0800
26.2900
24.6200
25.2200
3,871,900
Mon, 20 Apr 2026
21.7100
26.7200
21.6900
25.0700
7,406,500
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
21.2100
21.5600
20.8000
21.1700
1,809,100
Thu, 16 Apr 2026
20.8200
21.9800
20.3300
21.0800
3,666,500
Wed, 15 Apr 2026
18.9200
20.5600
18.7300
20.5200
2,859,300
Tue, 14 Apr 2026
17.8500
18.7400
17.8200
18.6900
2,744,700
Tue, 14 Apr 2026
16 · 6-K
Pre-market · 07:30 ET
FORM 6-K ↗
Mon, 13 Apr 2026
18.1400
18.2800
17.6400
17.6900
1,763,100
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
18.1700
18.2900
17.7600
18.1600
2,182,700
Thu, 09 Apr 2026
18.0600
18.6700
17.9250
18.2000
1,551,200
Wed, 08 Apr 2026
18.5000
18.6200
17.9400
18.3000
2,267,700
Tue, 07 Apr 2026
18.6530
18.8300
17.7500
17.9900
1,379,800
Mon, 06 Apr 2026
19.2700
19.3300
18.6400
18.6800
774,700
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
18.9800
19.3600
18.7200
19.1400
1,237,400
Wed, 01 Apr 2026
18.3900
19.2300
18.3200
19.0500
1,073,900
Tue, 31 Mar 2026
17.5600
18.2950
17.4500
18.0900
1,225,500
Mon, 30 Mar 2026
16.8000
17.6100
16.7000
17.3100
1,544,400
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
17.6500
17.6900
16.7600
16.8000
1,307,400
Thu, 26 Mar 2026
17.4200
17.7900
17.3100
17.4900
1,490,900
Wed, 25 Mar 2026
17.2600
17.8200
17.2600
17.6000
1,129,300
Tue, 24 Mar 2026
17.1200
17.3500
16.9600
17.0900
935,300
Mon, 23 Mar 2026
17.5200
17.6700
17.0700
17.2300
1,494,700
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
18.1800
18.8000
17.3800
17.4100
1,089,000
Thu, 19 Mar 2026
18.1300
18.1900
17.7000
17.8700
1,446,500
Wed, 18 Mar 2026
18.3700
18.5050
17.8900
18.2100
954,500
Tue, 17 Mar 2026
19.0500
19.0500
18.5100
18.5500
923,600
Mon, 16 Mar 2026
18.8700
19.2700
18.8400
19.1000
994,600
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
19.1600
19.1800
18.4800
18.7500
1,418,100
Thu, 12 Mar 2026
20.2300
20.2300
19.0500
19.0500
1,332,500
Wed, 11 Mar 2026
19.6600
20.5100
19.6600
20.2700
1,365,400
Tue, 10 Mar 2026
15 · 20-F
After market open · 11:45 ET
20-F ↗
Tue, 10 Mar 2026
19.2050
19.9800
18.4850
19.5600
1,626,100
Tue, 10 Mar 2026
14 · 6-K
Pre-market · 07:00 ET
FORM 6-K ↗
Mon, 09 Mar 2026
19.1700
19.6500
18.7340
19.1400
1,380,500
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
17.8100
19.1500
17.4800
18.9700
1,879,200
Thu, 05 Mar 2026
17.6500
17.8200
17.4600
17.7500
1,655,300
Wed, 04 Mar 2026
17.8600
18.2200
17.5800
17.8500
1,660,100
Tue, 03 Mar 2026
18.0600
18.1600
17.5800
17.8600
1,873,200
Mon, 02 Mar 2026
18.5420
18.8200
18.4200
18.4400
1,800,000
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
19.1900
19.3000
18.8300
19.0000
1,654,200
Thu, 26 Feb 2026
19.9000
19.9000
18.9700
19.2800
1,727,100
Wed, 25 Feb 2026
19.4400
20.2700
19.3600
19.7200
1,461,000
Tue, 24 Feb 2026
19.9400
19.9400
18.6500
19.5000
2,627,400
Mon, 23 Feb 2026
21.0700
21.5800
18.9400
19.7500
6,195,500
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
18.3300
18.5400
17.9700
18.1200
1,361,900
Thu, 19 Feb 2026
18.2800
18.5800
17.9900
18.3600
1,624,500
Wed, 18 Feb 2026
18.0700
18.7200
17.9000
18.3500
1,811,900
Tue, 17 Feb 2026
17.6000
18.1600
17.6000
18.1100
1,408,000
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
18.0900
18.4400
17.5600
17.5800
1,399,900
Thu, 12 Feb 2026
18.0500
18.6700
17.9070
18.0600
2,235,500
Wed, 11 Feb 2026
17.8500
18.6700
17.5000
18.5400
2,510,200
Tue, 10 Feb 2026
17.3800
18.1400
17.2000
17.9100
2,778,700
Mon, 09 Feb 2026
17.1600
17.4550
16.8200
17.1900
4,598,600
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
13 · 6-K
After-hours · 16:00 ET
FORM 6-K ↗
Fri, 06 Feb 2026
16.8800
17.2700
16.8800
17.1000
2,546,500
Thu, 05 Feb 2026
16.7800
17.3800
16.6000
16.7000
3,342,700
Wed, 04 Feb 2026
16.6100
17.0500
16.2400
16.6500
1,897,000
Tue, 03 Feb 2026
17.2550
17.3800
16.4500
16.6600
2,416,700
Mon, 02 Feb 2026
17.4500
17.7000
17.0700
17.1500
2,109,100
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
17.6800
17.7820
17.0300
17.5000
2,981,800
Thu, 29 Jan 2026
17.8500
18.1300
17.5600
17.7200
2,342,700
Wed, 28 Jan 2026
18.2400
18.7600
17.8200
17.8500
3,145,600
Tue, 27 Jan 2026
18.8300
19.2800
18.2350
18.2700
2,985,100
Mon, 26 Jan 2026
19.0200
19.2650
18.7600
18.9600
2,036,100
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
19.4000
19.8550
18.9900
19.0100
3,060,000
Fri, 23 Jan 2026
12 · 6-K
Pre-market · 08:00 ET
FORM 6-K ↗
Thu, 22 Jan 2026
20.0800
20.3100
19.2100
19.3400
5,613,500
Wed, 21 Jan 2026
21.9900
22.0400
19.6100
20.7600
8,118,200
Wed, 21 Jan 2026
11 · 6-K
Pre-market · 07:30 ET
FORM 6-K ↗
Tue, 20 Jan 2026
21.7000
23.8750
21.2000
23.4200
4,844,500
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
22.3250
22.4500
21.8900
22.1400
1,688,600
Thu, 15 Jan 2026
23.0950
23.2100
22.0900
22.1100
2,353,800
Wed, 14 Jan 2026
10 · 6-K
After-hours · 16:00 ET
FORM 6-K ↗
Wed, 14 Jan 2026
22.6600
23.4400
22.2200
23.2800
1,757,000
Tue, 13 Jan 2026
23.7500
23.7550
22.3710
22.5700
2,294,500
Mon, 12 Jan 2026
23.6900
23.9800
22.5500
23.7000
2,077,900
Mon, 12 Jan 2026
9 · 6-K
Pre-market · 08:00 ET
FORM 6-K ↗
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
23.1100
24.1200
23.1000
23.6000
4,363,300
Thu, 08 Jan 2026
22.4800
23.2050
21.8500
23.0300
2,590,900
Wed, 07 Jan 2026
21.6200
22.7400
21.5600
22.7200
3,311,500
Tue, 06 Jan 2026
20.3100
21.6100
20.2100
20.9800
2,106,100
Mon, 05 Jan 2026
21.6100
21.6600
20.2600
20.3100
3,527,700
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
21.8800
22.0720
21.3200
21.5100
1,419,000
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
21.5300
21.9050
21.3500
21.7400
1,183,900
Tue, 30 Dec 2025
21.7700
22.0300
21.4600
21.5300
1,182,800
Mon, 29 Dec 2025
22.2700
22.2700
21.5750
21.9200
2,798,300
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
22.9400
22.9400
22.3600
22.5300
887,300
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
22.7700
23.2400
22.7000
22.9800
680,100
Tue, 23 Dec 2025
22.7900
23.2100
22.4800
22.8500
2,097,700
Mon, 22 Dec 2025
21.9500
22.7550
21.9500
22.6900
1,691,400
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
21.4500
22.1300
21.2900
21.9200
2,536,300
Thu, 18 Dec 2025
21.4700
21.6500
21.1900
21.2800
1,845,000
Wed, 17 Dec 2025
21.6700
22.0180
21.3900
21.4200
1,650,900
Tue, 16 Dec 2025
21.9500
22.2700
21.5100
21.6500
2,314,500
Mon, 15 Dec 2025
22.3200
22.6150
21.8000
22.0100
2,974,100
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
22.9100
23.1400
22.2750
22.3200
1,902,200
Thu, 11 Dec 2025
23.4500
23.5480
22.9700
23.0100
1,598,200
Wed, 10 Dec 2025
23.9700
24.1700
23.1200
23.3600
3,286,900
Tue, 09 Dec 2025
26.0100
26.0200
23.8700
23.8800
5,378,100
Mon, 08 Dec 2025
27.8400
27.8690
24.1100
26.1200
9,387,300
Mon, 08 Dec 2025
8 · 6-K
Pre-market · 07:30 ET
FORM 6-K ↗
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
27.8400
28.9700
27.3200
28.1300
1,710,900
Thu, 04 Dec 2025
27.8200
28.9600
27.3800
27.8100
1,491,900
Wed, 03 Dec 2025
26.5400
27.8400
26.5400
27.7500
930,900
Tue, 02 Dec 2025
26.6900
27.6950
26.4300
26.6900
1,565,000
Mon, 01 Dec 2025
27.4100
27.4200
26.5600
26.8400
1,496,500
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
27.3600
27.7390
27.3400
27.7100
483,000
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
28.1800
28.2800
27.2000
27.5000
1,268,200
Tue, 25 Nov 2025
26.9050
28.2200
26.6700
28.1900
2,445,300
Mon, 24 Nov 2025
28.2100
29.3900
25.7100
27.1500
6,280,300
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
27.5800
28.2500
27.3960
28.1700
2,054,800
Thu, 20 Nov 2025
28.0600
28.4000
27.4650
27.5300
2,944,600
Wed, 19 Nov 2025
29.0000
29.3050
27.8300
28.0000
2,911,300
Tue, 18 Nov 2025
29.3100
29.7850
29.2600
29.4200
1,544,200
Mon, 17 Nov 2025
30.0500
30.5510
29.7050
29.7200
1,305,400
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
31.0100
31.4760
30.1500
30.2900
1,348,500
Thu, 13 Nov 2025
30.7700
32.6600
30.6700
31.0100
2,762,600
Wed, 12 Nov 2025
32.6200
33.5000
29.9200
31.1750
3,544,500
Wed, 12 Nov 2025
7 · 6-K
Pre-market · 07:00 ET
6-K ↗
Tue, 11 Nov 2025
31.6600
32.5700
31.3100
32.0300
1,261,800
Mon, 10 Nov 2025
31.9700
32.3000
31.3600
31.5900
1,043,700
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
32.1000
32.1400
31.0200
31.8000
1,058,900
Thu, 06 Nov 2025
32.1900
32.5550
31.3100
32.3700
863,100
Wed, 05 Nov 2025
31.8300
32.3250
31.6100
32.0100
556,600
Tue, 04 Nov 2025
31.7800
32.8000
31.5800
32.0500
824,600
Mon, 03 Nov 2025
6 · 6-K
After-hours · 16:01 ET
FORM 6-K ↗
Mon, 03 Nov 2025
32.2900
32.7600
31.7800
32.1300
909,100
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
32.0500
33.3890
31.8100
32.4000
1,100,500
Thu, 30 Oct 2025
31.8300
32.6150
31.6000
32.2500
672,600
Wed, 29 Oct 2025
32.4100
32.7100
31.9100
32.1300
1,265,900
Tue, 28 Oct 2025
32.0100
32.5850
31.5200
32.5700
1,079,700
Mon, 27 Oct 2025
31.9800
32.4500
31.4400
32.1200
1,411,000
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
31.7200
32.3700
31.6400
31.8600
1,480,800
Thu, 23 Oct 2025
32.1100
32.4500
31.6000
31.6700
1,118,000
Wed, 22 Oct 2025
32.5300
32.9000
31.7850
32.1100
1,123,200
Tue, 21 Oct 2025
33.0000
33.0850
32.2000
32.8600
1,257,600
Mon, 20 Oct 2025
32.1000
33.0700
32.0350
32.9100
963,400
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
31.8000
32.2700
31.5400
31.9600
891,800
Thu, 16 Oct 2025
34.5000
34.6800
31.5550
32.3600
1,637,300
Wed, 15 Oct 2025
33.8100
34.8000
33.4100
33.7200
1,838,700
Tue, 14 Oct 2025
32.1800
34.3600
31.4300
33.2300
2,582,400
Tue, 14 Oct 2025
5 · 6-K
Pre-market · 08:00 ET
FORM 6-K ↗
Tue, 14 Oct 2025
4 · 6-K
Pre-market · 07:30 ET
FORM 6-K ↗
Mon, 13 Oct 2025
31.7550
33.5600
30.7700
32.8500
2,681,600
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
32.0900
32.4400
31.1800
31.7000
1,911,600
Thu, 09 Oct 2025
32.0500
32.6600
31.4500
32.2200
1,505,500
Wed, 08 Oct 2025
31.5900
33.2100
31.2600
32.2100
1,260,100
Tue, 07 Oct 2025
3 · 6-K
After-hours · 16:01 ET
FORM 6-K ↗
Tue, 07 Oct 2025
31.5300
31.8700
31.1800
31.4100
836,900
Mon, 06 Oct 2025
32.1000
32.6150
31.2100
31.4400
1,092,100
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
32.1300
32.3400
31.5500
32.0600
1,933,200
Thu, 02 Oct 2025
32.7400
33.2350
32.1700
32.2900
1,288,900
Wed, 01 Oct 2025
32.9100
33.4800
32.5000
32.6600
1,942,200
Tue, 30 Sep 2025
32.9900
33.5400
32.5600
32.6100
1,158,000
Mon, 29 Sep 2025
33.5800
33.6000
32.6400
32.8500
811,500
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
32.8200
33.4600
32.3150
33.3700
793,700
Thu, 25 Sep 2025
32.6000
32.8750
32.0200
32.8200
1,089,000
Wed, 24 Sep 2025
33.0000
33.3110
32.7100
32.8800
1,049,900
Tue, 23 Sep 2025
34.0000
34.2500
32.8400
32.9300
976,600
Mon, 22 Sep 2025
34.2300
34.4230
33.4600
34.0800
911,600
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
34.8800
35.2500
33.8400
34.0100
1,151,600
Thu, 18 Sep 2025
34.5400
35.4000
34.2400
35.1600
1,366,100
Wed, 17 Sep 2025
34.2300
35.1500
34.1200
34.4700
1,120,900
Tue, 16 Sep 2025
33.9100
34.7400
33.6900
34.3400
1,122,100
Mon, 15 Sep 2025
33.1400
33.9000
33.1100
33.8800
956,100
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
34.0900
34.4550
32.6950
33.1100
1,724,000
Thu, 11 Sep 2025
33.5200
34.7100
33.5100
33.8300
1,545,800
Wed, 10 Sep 2025
33.8500
34.0200
33.2000
33.4700
2,372,600
Tue, 09 Sep 2025
34.7500
34.8400
33.4200
34.2500
1,317,100
Mon, 08 Sep 2025
36.3750
36.3750
34.4300
34.6200
938,500
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
35.4000
36.4800
35.2900
36.0800
1,463,700
Thu, 04 Sep 2025
35.4300
35.7000
34.5850
34.9900
677,500
Wed, 03 Sep 2025
34.2000
36.1700
34.1440
35.9500
1,105,500
Tue, 02 Sep 2025
35.0900
35.4200
34.2100
34.2200
562,500
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
34.3800
34.8050
34.1500
34.7300
881,300
Thu, 28 Aug 2025
34.6200
34.9810
34.2250
34.3700
559,300
Wed, 27 Aug 2025
35.0400
35.3900
34.4780
34.7200
945,600
Tue, 26 Aug 2025
34.7000
35.3000
34.6100
35.0800
1,658,600
Mon, 25 Aug 2025
35.7200
36.0000
34.5900
34.6000
922,500
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
35.7200
36.7970
35.4900
35.5600
693,900
Thu, 21 Aug 2025
35.7800
36.0850
35.1000
35.5300
1,259,800
Wed, 20 Aug 2025
36.4100
36.7000
35.6100
35.6300
951,300
Tue, 19 Aug 2025
37.4300
37.4850
36.4400
36.5400
703,900
Mon, 18 Aug 2025
37.5000
38.1220
37.3350
37.4500
703,000
Mon, 18 Aug 2025
2 · 6-K
Pre-market · 08:00 ET
FORM 6-K ↗
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
37.7800
38.3520
37.0400
37.5000
869,000
Thu, 14 Aug 2025
36.7400
37.7700
36.1300
37.7100
978,500
Wed, 13 Aug 2025
37.5000
37.9900
36.8100
36.9300
1,377,100
Tue, 12 Aug 2025
36.1300
37.6650
36.1300
36.9900
1,139,200
Mon, 11 Aug 2025
37.4500
38.2200
35.2300
36.2400
1,796,100
Mon, 11 Aug 2025
1 · 6-K
Pre-market · 07:00 ET
6-K ↗
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
37.4200
37.8750
36.9000
37.0000
1,177,700
Thu, 07 Aug 2025
37.5400
37.9200
36.9750
37.4300
885,000
Wed, 06 Aug 2025
38.2000
38.4650
36.8500
37.6600
1,029,000
Tue, 05 Aug 2025
38.8600
39.1600
38.2100
38.4200
607,400
Mon, 04 Aug 2025
39.0000
39.1000
38.2400
38.4500
733,600
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
38.3200
39.2700
38.1000
38.8000
1,094,400
Thu, 31 Jul 2025
39.7650
40.0500
38.8500
39.0700
1,437,900
Wed, 30 Jul 2025
40.9400
41.6050
39.8700
40.4100
1,433,200
Tue, 29 Jul 2025
42.1200
42.2600
40.7400
40.7700
1,203,500
Mon, 28 Jul 2025
43.7100
43.7100
41.2800
41.5100
1,215,400
Sun, 27 Jul 2025
Weekend