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
25.0700
25.0700
25.0700
25.0700
200
Thu, 23 Jul 2026
25.0700
25.0700
25.0700
25.0700
200
Wed, 22 Jul 2026
25.0800
25.0800
25.0700
25.0700
1,000
Tue, 21 Jul 2026
25.0700
25.0700
25.0700
25.0700
0
Tue, 21 Jul 2026
18 · 8-K
Pre-market · 08:30 ET
8-K ↗
Mon, 20 Jul 2026
25.1800
25.1800
25.0700
25.0700
3,900
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
25.1650
25.2600
25.1650
25.2600
1,000
Thu, 16 Jul 2026
25.1040
25.1040
25.1040
25.1040
600
Wed, 15 Jul 2026
25.2000
25.2000
25.2000
25.2000
0
Tue, 14 Jul 2026
25.2800
25.3000
25.0500
25.2000
2,000
Mon, 13 Jul 2026
25.0200
25.0200
25.0200
25.0200
0
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
25.0200
25.0200
25.0200
25.0200
0
Thu, 09 Jul 2026
25.0200
25.0200
25.0200
25.0200
0
Wed, 08 Jul 2026
17 · 8-K
After-hours · 17:28 ET
8-K ↗
Wed, 08 Jul 2026
25.0200
25.0200
25.0200
25.0200
300
Tue, 07 Jul 2026
24.9200
25.0200
24.9200
25.0200
3,000
Mon, 06 Jul 2026
25.1200
25.2100
25.1200
25.2100
2,900
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
24.8000
24.8000
24.8000
24.8000
0
Wed, 01 Jul 2026
25.0500
25.0500
24.8000
24.8000
2,200
Tue, 30 Jun 2026
25.0000
25.0000
24.9820
24.9900
1,300
Mon, 29 Jun 2026
25.0050
25.0210
24.9120
25.0000
3,800
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
16 · 8-K
After-hours · 16:05 ET
8-K ↗
Fri, 26 Jun 2026
24.9400
24.9400
24.9400
24.9400
900
Thu, 25 Jun 2026
24.9450
24.9450
24.8400
24.8400
6,200
Wed, 24 Jun 2026
24.9700
24.9800
24.8500
24.9110
10,500
Tue, 23 Jun 2026
24.9820
24.9820
24.9800
24.9800
2,300
Mon, 22 Jun 2026
24.9700
25.0050
24.9700
25.0050
500
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
25.0000
25.0050
24.9700
24.9700
2,300
Wed, 17 Jun 2026
24.9400
25.0600
24.9400
25.0200
2,100
Tue, 16 Jun 2026
24.9600
25.0900
24.9500
24.9500
11,300
Mon, 15 Jun 2026
25.0600
25.1600
24.9900
25.0600
2,800
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
25.2100
25.3500
25.2000
25.3500
2,800
Fri, 12 Jun 2026
15 · 8-K
Pre-market · 07:30 ET
8-K ↗
Thu, 11 Jun 2026
25.2700
25.2700
25.1900
25.2200
4,500
Wed, 10 Jun 2026
25.2800
25.3180
25.2700
25.2700
2,300
Tue, 09 Jun 2026
25.2650
25.3400
25.1800
25.2700
2,400
Mon, 08 Jun 2026
25.3100
25.3100
25.3100
25.3100
2,400
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
25.3050
25.3050
25.2500
25.2500
1,000
Thu, 04 Jun 2026
25.2800
25.2800
25.2700
25.2700
2,000
Wed, 03 Jun 2026
25.2150
25.5450
25.1500
25.3200
200,100
Tue, 02 Jun 2026
25.2000
25.2490
25.1950
25.2490
600
Mon, 01 Jun 2026
25.1400
25.2400
25.1350
25.1600
4,700
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
25.1200
25.1200
25.1200
25.1200
1,300
Thu, 28 May 2026
25.1200
25.1900
25.0900
25.1600
6,300
Wed, 27 May 2026
25.0500
25.0500
25.0500
25.0500
0
Tue, 26 May 2026
25.1050
25.1200
25.0500
25.0500
800
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
25.0600
25.1100
25.0600
25.1100
700
Thu, 21 May 2026
25.0700
25.1200
25.0700
25.1200
200
Wed, 20 May 2026
25.1000
25.1100
25.0700
25.0700
600
Tue, 19 May 2026
25.0600
25.1000
25.0600
25.0600
400
Mon, 18 May 2026
25.1000
25.1000
25.0500
25.0500
2,600
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
25.0700
25.0700
25.0700
25.0700
0
Thu, 14 May 2026
25.0700
25.0800
25.0610
25.0700
2,300
Wed, 13 May 2026
25.1000
25.1000
25.0850
25.0850
500
Tue, 12 May 2026
25.0800
25.0800
25.0800
25.0800
600
Mon, 11 May 2026
25.0700
25.1000
25.0500
25.0500
4,200
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
25.0800
25.0800
25.0800
25.0800
0
Thu, 07 May 2026
25.0800
25.0800
25.0800
25.0800
300
Wed, 06 May 2026
25.0800
25.0870
25.0800
25.0870
2,000
Wed, 06 May 2026
14 · 10-Q
Pre-market · 09:23 ET
10-Q ↗
Tue, 05 May 2026
13 · 8-K
After-hours · 16:10 ET
8-K ↗
Tue, 05 May 2026
25.0660
25.0660
25.0660
25.0660
0
Mon, 04 May 2026
25.0600
25.0660
25.0600
25.0660
1,500
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
25.1000
25.1000
25.0800
25.0800
3,500
Thu, 30 Apr 2026
25.1000
25.1000
25.1000
25.1000
0
Wed, 29 Apr 2026
12 · DEF 14A
After market open · 09:52 ET
DEF 14A ↗
Wed, 29 Apr 2026
11 · DEF 14A
After-hours · 16:26 ET
DEF 14A ↗
Wed, 29 Apr 2026
25.1000
25.1000
25.1000
25.1000
100
Tue, 28 Apr 2026
25.0100
25.0100
25.0100
25.0100
0
Mon, 27 Apr 2026
25.0500
25.0750
25.0100
25.0100
5,200
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
25.0500
25.0500
25.0500
25.0500
100
Thu, 23 Apr 2026
25.0610
25.0620
25.0500
25.0620
400
Wed, 22 Apr 2026
25.0210
25.0650
25.0200
25.0500
700
Tue, 21 Apr 2026
25.0700
25.1000
25.0500
25.1000
2,900
Mon, 20 Apr 2026
25.0200
25.0830
25.0200
25.0200
1,000
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
25.0260
25.0260
25.0260
25.0260
200
Thu, 16 Apr 2026
25.0370
25.0370
25.0370
25.0370
0
Wed, 15 Apr 2026
25.0500
25.0500
25.0100
25.0370
800
Tue, 14 Apr 2026
25.0500
25.0500
25.0500
25.0500
1,000
Mon, 13 Apr 2026
25.0330
25.0330
25.0330
25.0330
0
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
24.9000
25.0330
24.9000
25.0330
600
Thu, 09 Apr 2026
24.9900
25.0230
24.9900
25.0230
2,200
Wed, 08 Apr 2026
25.0900
25.0900
25.0900
25.0900
500
Tue, 07 Apr 2026
25.0000
25.0000
24.9800
24.9900
2,900
Tue, 07 Apr 2026
10 · PRE 14A
Pre-market · 08:27 ET
PRE 14A ↗
Tue, 07 Apr 2026
9 · 8-K
Pre-market · 08:08 ET
8-K ↗
Mon, 06 Apr 2026
25.0720
25.0720
25.0720
25.0720
300
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
25.0700
25.1000
25.0700
25.1000
1,500
Wed, 01 Apr 2026
25.0800
25.1150
25.0800
25.0800
2,900
Tue, 31 Mar 2026
25.0450
25.1000
25.0450
25.0700
800
Mon, 30 Mar 2026
25.1100
25.1100
25.1100
25.1100
500
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
25.0450
25.1100
25.0450
25.0920
500
Thu, 26 Mar 2026
25.1000
25.1000
25.1000
25.1000
0
Wed, 25 Mar 2026
25.1000
25.1000
25.1000
25.1000
100
Tue, 24 Mar 2026
25.0010
25.0890
25.0010
25.0890
800
Mon, 23 Mar 2026
24.9800
24.9800
24.9800
24.9800
0
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
24.9800
25.0850
24.9800
24.9800
900
Thu, 19 Mar 2026
25.0100
25.0100
25.0000
25.0000
1,800
Wed, 18 Mar 2026
25.0200
25.0200
25.0000
25.0200
1,600
Tue, 17 Mar 2026
25.0550
25.0550
25.0550
25.0550
800
Mon, 16 Mar 2026
25.1000
25.1000
25.0500
25.0600
900
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
25.3500
25.3500
24.8500
24.9950
7,300
Thu, 12 Mar 2026
25.2500
25.2620
25.2500
25.2620
4,700
Wed, 11 Mar 2026
8 · 10-K
After market open · 09:57 ET
10-K ↗
Wed, 11 Mar 2026
25.3000
25.3000
25.2900
25.3000
2,900
Tue, 10 Mar 2026
25.2000
25.3000
25.2000
25.2370
13,700
Tue, 10 Mar 2026
7 · 8-K
Pre-market · 09:18 ET
8-K ↗
Mon, 09 Mar 2026
25.0300
25.2400
25.0300
25.2300
1,500
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
25.1760
25.2500
25.0400
25.2500
9,100
Thu, 05 Mar 2026
25.1250
25.2320
25.1250
25.2320
1,000
Wed, 04 Mar 2026
25.0400
25.1900
25.0400
25.1900
4,900
Tue, 03 Mar 2026
25.0900
25.0900
25.0900
25.0900
0
Mon, 02 Mar 2026
25.0900
25.0900
25.0900
25.0900
0
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
25.0400
25.0900
25.0400
25.0900
1,600
Thu, 26 Feb 2026
25.0200
25.0500
25.0200
25.0500
4,700
Wed, 25 Feb 2026
25.0600
25.1000
25.0200
25.0600
2,900
Tue, 24 Feb 2026
25.0330
25.0530
25.0200
25.0200
6,400
Mon, 23 Feb 2026
25.0000
25.0300
25.0000
25.0000
4,300
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
25.0400
25.0700
24.9800
25.0400
13,800
Thu, 19 Feb 2026
24.9500
25.0670
24.9500
24.9700
12,000
Wed, 18 Feb 2026
24.9700
24.9800
24.9700
24.9800
800
Tue, 17 Feb 2026
24.9700
24.9700
24.9700
24.9700
200
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
25.0400
25.0500
24.9700
24.9700
4,600
Thu, 12 Feb 2026
25.0750
25.0750
24.9700
24.9900
10,500
Wed, 11 Feb 2026
25.0700
25.1200
25.0150
25.0150
2,100
Tue, 10 Feb 2026
25.0640
25.0640
25.0400
25.0400
1,200
Mon, 09 Feb 2026
25.0670
25.0670
25.0400
25.0400
2,100
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
25.0800
25.0800
25.0800
25.0800
0
Thu, 05 Feb 2026
25.0800
25.0800
25.0800
25.0800
500
Wed, 04 Feb 2026
25.0110
25.0900
24.9600
24.9600
2,400
Tue, 03 Feb 2026
25.0200
25.0800
24.9600
24.9600
4,900
Mon, 02 Feb 2026
25.0200
25.0200
25.0000
25.0000
200
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
24.9610
24.9610
24.9500
24.9500
400
Thu, 29 Jan 2026
24.9500
25.0200
24.8950
24.9700
9,900
Wed, 28 Jan 2026
25.0000
25.0000
24.9590
24.9600
2,000
Tue, 27 Jan 2026
24.9800
25.0000
24.9800
24.9990
700
Mon, 26 Jan 2026
24.9800
25.0250
24.9800
24.9900
2,100
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
24.9900
25.0200
24.9350
24.9500
18,400
Thu, 22 Jan 2026
25.0350
25.0350
25.0350
25.0350
400
Wed, 21 Jan 2026
25.1000
25.1000
25.1000
25.1000
0
Tue, 20 Jan 2026
25.1000
25.1000
25.1000
25.1000
200
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
24.9500
24.9500
24.9500
24.9500
0
Thu, 15 Jan 2026
25.0300
25.0300
24.9500
24.9500
5,600
Wed, 14 Jan 2026
25.0300
25.0300
25.0300
25.0300
0
Tue, 13 Jan 2026
25.0300
25.0300
25.0300
25.0300
0
Mon, 12 Jan 2026
6 · 8-K
After-hours · 17:20 ET
8-K ↗
Mon, 12 Jan 2026
25.0300
25.0500
25.0300
25.0300
2,200
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
25.0000
25.0600
25.0000
25.0300
3,900
Thu, 08 Jan 2026
25.0280
25.0280
25.0280
25.0280
0
Wed, 07 Jan 2026
25.0000
25.0500
24.9700
25.0280
13,700
Tue, 06 Jan 2026
24.9980
25.0200
24.9700
25.0200
8,400
Mon, 05 Jan 2026
25.0160
25.0350
24.9700
25.0000
6,900
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
24.8900
25.0200
24.8900
25.0000
1,200
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
24.9000
24.9990
24.8800
24.9990
3,200
Tue, 30 Dec 2025
24.9000
24.9780
24.9000
24.9780
2,600
Mon, 29 Dec 2025
24.9100
24.9900
24.9100
24.9200
1,900
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
24.9400
24.9400
24.8950
24.9400
11,700
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
24.8500
24.8500
24.8500
24.8500
300
Tue, 23 Dec 2025
24.9950
24.9950
24.9260
24.9260
400
Mon, 22 Dec 2025
24.8850
24.9000
24.8850
24.9000
200
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
24.9000
24.9000
24.9000
24.9000
0
Thu, 18 Dec 2025
24.9000
24.9340
24.8850
24.9000
5,500
Wed, 17 Dec 2025
24.9340
24.9340
24.9000
24.9000
16,800
Tue, 16 Dec 2025
24.7800
24.9210
24.7800
24.9010
153,400
Mon, 15 Dec 2025
24.7400
24.8000
24.7150
24.7500
11,100
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
24.9600
25.0480
24.9500
25.0400
9,000
Thu, 11 Dec 2025
24.9800
25.0600
24.9570
24.9700
5,700
Wed, 10 Dec 2025
25.0800
25.0800
24.9630
24.9630
7,600
Tue, 09 Dec 2025
25.0600
25.0600
25.0050
25.0600
2,800
Mon, 08 Dec 2025
25.0350
25.0350
24.9850
25.0000
5,100
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
25.0500
25.0700
25.0200
25.0620
14,300
Thu, 04 Dec 2025
25.0400
25.1000
24.9200
25.0500
10,300
Wed, 03 Dec 2025
25.0200
25.0400
24.9170
25.0200
11,100
Tue, 02 Dec 2025
25.0000
25.0700
24.9710
25.0200
23,900
Mon, 01 Dec 2025
24.9900
25.0000
24.9500
24.9800
18,000
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
24.9900
24.9900
24.9800
24.9900
2,000
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
24.9600
25.0000
24.9600
24.9900
10,300
Tue, 25 Nov 2025
24.9490
25.0000
24.9490
25.0000
2,600
Mon, 24 Nov 2025
24.9520
24.9520
24.9500
24.9500
1,800
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
24.9000
24.9700
24.7500
24.9700
4,200
Thu, 20 Nov 2025
24.9450
24.9450
24.9450
24.9450
0
Wed, 19 Nov 2025
24.8900
25.0000
24.8900
24.9450
3,400
Tue, 18 Nov 2025
24.9100
24.9100
24.8800
24.8800
12,400
Mon, 17 Nov 2025
24.9250
24.9250
24.9250
24.9250
0
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
24.9250
24.9250
24.9250
24.9250
0
Thu, 13 Nov 2025
24.9500
24.9500
24.9250
24.9250
1,800
Wed, 12 Nov 2025
24.9200
24.9200
24.8950
24.8950
6,500
Tue, 11 Nov 2025
24.9930
24.9930
24.9930
24.9930
1,100
Mon, 10 Nov 2025
24.9130
24.9810
24.9130
24.9810
700
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
24.9600
24.9600
24.9150
24.9500
2,700
Thu, 06 Nov 2025
24.9300
24.9880
24.9000
24.9880
4,700
Thu, 06 Nov 2025
5 · 10-Q
Next filing day · accepted 05 Nov, 21:20 ET
10-Q ↗
Wed, 05 Nov 2025
24.9300
24.9300
24.9300
24.9300
0
Tue, 04 Nov 2025
4 · 8-K
After-hours · 16:53 ET
8-K ↗
Tue, 04 Nov 2025
24.8100
24.9300
24.8100
24.9300
2,200
Mon, 03 Nov 2025
24.9000
24.9500
24.9000
24.9450
11,000
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
24.9240
24.9240
24.8500
24.8700
7,100
Thu, 30 Oct 2025
24.9400
24.9400
24.8700
24.8700
900
Wed, 29 Oct 2025
24.8700
24.8700
24.8700
24.8700
1,000
Tue, 28 Oct 2025
24.9200
24.9200
24.9200
24.9200
0
Mon, 27 Oct 2025
24.9000
24.9500
24.8790
24.9200
7,400
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
24.9000
24.9000
24.8400
24.9000
1,100
Thu, 23 Oct 2025
24.8900
24.8900
24.7800
24.8800
2,500
Wed, 22 Oct 2025
24.8900
24.8900
24.8900
24.8900
0
Tue, 21 Oct 2025
24.7900
24.8900
24.7900
24.8900
2,000
Mon, 20 Oct 2025
24.8500
24.8500
24.8500
24.8500
0
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
24.8500
24.8500
24.8500
24.8500
0
Thu, 16 Oct 2025
24.9000
24.9000
24.8270
24.8500
2,600
Wed, 15 Oct 2025
24.8500
24.8500
24.8500
24.8500
0
Tue, 14 Oct 2025
24.8500
24.9500
24.7200
24.8500
15,500
Mon, 13 Oct 2025
24.8000
24.9500
24.8000
24.8100
1,500
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
24.9500
24.9500
24.9500
24.9500
0
Thu, 09 Oct 2025
24.7400
24.9500
24.7400
24.9500
1,000
Thu, 09 Oct 2025
3 · 8-K
Next filing day · accepted 08 Oct, 18:03 ET
8-K ↗
Wed, 08 Oct 2025
24.9400
24.9400
24.9400
24.9400
0
Tue, 07 Oct 2025
24.9300
24.9500
24.8320
24.9400
6,800
Mon, 06 Oct 2025
24.8350
24.9400
24.8350
24.9400
3,300
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
24.7200
24.9400
24.7100
24.9400
14,200
Thu, 02 Oct 2025
24.7400
24.8250
24.7000
24.8250
9,200
Wed, 01 Oct 2025
24.9900
25.0500
24.6650
24.9200
34,100
Tue, 30 Sep 2025
25.0600
25.0600
25.0600
25.0600
0
Mon, 29 Sep 2025
25.0400
25.1000
24.6200
25.0600
4,600
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
24.7150
25.0000
24.7150
25.0000
1,400
Thu, 25 Sep 2025
24.8600
24.9810
24.8600
24.9800
3,600
Wed, 24 Sep 2025
24.8800
24.9200
24.7850
24.9000
2,700
Tue, 23 Sep 2025
24.8600
25.0980
24.8550
24.9900
6,900
Mon, 22 Sep 2025
24.7800
24.9500
24.7450
24.9000
10,000
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
24.7300
24.7900
24.5800
24.7890
17,600
Thu, 18 Sep 2025
24.7000
24.7500
24.5600
24.7300
10,300
Wed, 17 Sep 2025
24.6990
24.7000
24.5900
24.7000
16,400
Tue, 16 Sep 2025
24.5600
24.6600
24.5500
24.6600
8,200
Mon, 15 Sep 2025
24.5700
24.6600
24.4400
24.6600
6,400
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
24.9200
25.0200
24.9200
25.0200
300
Thu, 11 Sep 2025
25.0350
25.0350
24.8600
24.9000
2,000
Wed, 10 Sep 2025
24.9600
24.9600
24.9600
24.9600
300
Tue, 09 Sep 2025
25.0400
25.0400
24.9750
24.9750
700
Mon, 08 Sep 2025
24.9900
24.9900
24.9280
24.9280
800
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
24.9500
24.9500
24.8600
24.8600
4,500
Thu, 04 Sep 2025
24.9530
24.9810
24.8300
24.8300
3,500
Wed, 03 Sep 2025
24.9000
24.9170
24.8400
24.8400
6,400
Tue, 02 Sep 2025
25.0400
25.0400
25.0400
25.0400
700
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
25.1000
25.1000
24.9360
24.9360
1,800
Thu, 28 Aug 2025
24.8800
24.9800
24.8600
24.9800
2,600
Wed, 27 Aug 2025
24.9800
24.9800
24.9800
24.9800
0
Tue, 26 Aug 2025
24.9800
24.9800
24.9800
24.9800
0
Mon, 25 Aug 2025
24.9800
24.9800
24.9800
24.9800
0
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
24.9800
24.9800
24.9800
24.9800
0
Thu, 21 Aug 2025
24.9800
24.9800
24.9800
24.9800
0
Wed, 20 Aug 2025
24.9800
24.9800
24.9800
24.9800
0
Tue, 19 Aug 2025
24.9800
24.9800
24.9800
24.9800
200
Mon, 18 Aug 2025
24.9900
24.9900
24.7800
24.9800
1,800
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
24.7800
24.8600
24.7800
24.8600
3,500
Thu, 14 Aug 2025
24.8250
24.8790
24.7800
24.8790
2,600
Wed, 13 Aug 2025
25.0500
25.0500
24.7400
24.7490
23,900
Tue, 12 Aug 2025
24.8800
24.8900
24.8800
24.8900
300
Mon, 11 Aug 2025
24.8600
24.9500
24.8600
24.8800
800
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
24.8600
24.8700
24.8500
24.8600
7,000
Thu, 07 Aug 2025
24.9000
24.9550
24.8600
24.8600
1,100
Thu, 07 Aug 2025
2 · 10-Q
Pre-market · 08:47 ET
10-Q ↗
Wed, 06 Aug 2025
1 · 8-K
After-hours · 16:17 ET
8-K ↗
Wed, 06 Aug 2025
24.8700
25.0480
24.8600
24.9520
1,200
Tue, 05 Aug 2025
25.0500
25.0500
25.0500
25.0500
100
Mon, 04 Aug 2025
24.8600
25.0000
24.8500
24.8500
700
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
24.8500
24.8500
24.8500
24.8500
1,000
Thu, 31 Jul 2025
24.9000
24.9000
24.9000
24.9000
100
Wed, 30 Jul 2025
24.8500
24.8500
24.8500
24.8500
0
Tue, 29 Jul 2025
24.8500
24.8500
24.8500
24.8500
200
Mon, 28 Jul 2025
24.8200
24.8500
24.8200
24.8500
10,600
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend