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
35.5400
35.7700
34.3900
34.7900
1,837,300
Thu, 23 Jul 2026
36.6500
36.8100
35.3600
35.3900
3,246,300
Wed, 22 Jul 2026
37.6700
38.1600
37.0500
37.3100
1,347,600
Tue, 21 Jul 2026
36.2900
38.0800
36.0210
37.9500
1,791,000
Mon, 20 Jul 2026
37.1900
38.1000
36.3600
36.3800
1,911,400
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
35.7900
37.6300
35.2900
37.0800
1,922,400
Thu, 16 Jul 2026
37.7000
38.1500
35.8600
36.3700
1,529,200
Wed, 15 Jul 2026
37.7920
38.3730
37.2500
37.8100
1,228,500
Tue, 14 Jul 2026
37.9100
38.5600
37.2510
37.9700
1,341,000
Mon, 13 Jul 2026
38.0100
38.7000
37.1100
38.1200
2,006,700
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
41.1400
41.1400
38.1800
38.8600
2,158,800
Thu, 09 Jul 2026
39.8500
41.2100
39.2000
41.1400
1,722,300
Wed, 08 Jul 2026
41.8600
42.0000
38.8400
39.9600
3,341,200
Tue, 07 Jul 2026
39.0900
42.7900
38.6800
42.1300
4,359,800
Mon, 06 Jul 2026
37.1000
38.8700
37.1000
38.7100
2,122,400
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
37.9000
38.8700
36.6900
37.4400
2,486,400
Wed, 01 Jul 2026
38.9450
39.6650
36.9600
37.4800
3,109,100
Tue, 30 Jun 2026
39.5400
41.4000
38.9500
39.0100
3,106,900
Mon, 29 Jun 2026
38.0400
39.6400
37.4100
39.5400
2,888,600
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
36.3550
38.4800
36.1300
38.0400
3,782,600
Thu, 25 Jun 2026
38.0000
39.4500
36.8400
36.9900
4,342,400
Wed, 24 Jun 2026
35.6300
38.0800
35.0300
37.8700
5,579,500
Tue, 23 Jun 2026
31.7600
35.9000
31.7600
34.8100
6,218,300
Mon, 22 Jun 2026
30.5200
32.8960
30.5200
32.3700
3,323,600
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
30.4900
31.6000
30.1610
30.3800
3,395,700
Wed, 17 Jun 2026
30.0000
31.2700
29.6000
30.2900
1,887,700
Tue, 16 Jun 2026
29.5000
30.3100
29.0000
29.6500
1,375,700
Mon, 15 Jun 2026
29.1400
29.9330
29.0400
29.6300
1,176,700
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
28.5000
29.2800
28.4900
28.7500
1,175,800
Thu, 11 Jun 2026
27.6000
28.9000
27.1600
28.6100
2,667,200
Wed, 10 Jun 2026
28.6100
29.0920
27.6100
27.7500
2,739,100
Tue, 09 Jun 2026
29.7600
30.1000
28.3000
29.2300
2,252,100
Mon, 08 Jun 2026
28.7500
29.6000
28.3950
29.2400
2,096,400
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
29.5700
29.8100
28.0350
28.4500
2,738,700
Thu, 04 Jun 2026
29.5700
30.1800
29.3760
29.7800
1,726,000
Wed, 03 Jun 2026
29.3850
29.8000
29.0600
29.3300
1,467,700
Tue, 02 Jun 2026
30.9000
31.0450
29.1700
29.2900
2,761,500
Mon, 01 Jun 2026
32.0600
32.3500
31.2650
31.2700
1,490,100
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
32.2500
33.1600
31.8100
32.7400
1,746,000
Thu, 28 May 2026
31.9700
32.4400
31.4350
32.1900
1,457,200
Wed, 27 May 2026
31.3000
32.2500
30.7500
31.6600
1,751,200
Tue, 26 May 2026
10 · 8-K
After-hours · 16:48 ET
8-K ↗
Tue, 26 May 2026
30.9200
31.0000
30.0400
30.8000
2,409,600
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
30.5800
30.9200
30.2900
30.8900
1,222,200
Thu, 21 May 2026
29.1800
30.7800
28.8000
30.6800
2,004,700
Wed, 20 May 2026
28.7200
29.6750
28.6100
29.4400
1,641,600
Tue, 19 May 2026
28.6900
28.9360
28.1600
28.4000
1,802,400
Mon, 18 May 2026
30.2800
30.4300
28.4200
28.6900
3,346,400
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
31.4700
31.6800
30.1800
30.2700
1,770,000
Thu, 14 May 2026
31.7800
32.0200
30.8200
31.7100
1,434,200
Wed, 13 May 2026
31.3000
32.0400
31.0200
31.7000
2,275,700
Tue, 12 May 2026
31.7400
31.7400
30.8200
31.3200
1,328,500
Mon, 11 May 2026
31.2750
32.6700
31.0000
31.7200
1,960,800
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
31.6300
31.9000
31.1350
31.3300
1,448,700
Thu, 07 May 2026
32.1800
32.4300
30.8800
31.5800
1,928,700
Wed, 06 May 2026
31.4700
32.3900
31.1700
32.2800
2,288,300
Tue, 05 May 2026
32.0000
32.3300
30.4600
31.3100
1,974,000
Mon, 04 May 2026
30.2250
32.4200
29.6500
31.7600
2,852,300
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
31.3000
32.0000
29.7500
30.0000
2,879,900
Thu, 30 Apr 2026
30.4800
31.6400
28.8200
31.1800
6,609,400
Thu, 30 Apr 2026
9 · 10-Q
Next filing day · accepted 29 Apr, 21:50 ET
10-Q ↗
Wed, 29 Apr 2026
8 · 8-K
After-hours · 16:05 ET
8-K ↗
Wed, 29 Apr 2026
32.2800
32.3800
31.1500
31.3300
2,949,300
Tue, 28 Apr 2026
33.2000
33.8590
32.3600
32.3900
1,843,800
Mon, 27 Apr 2026
32.8000
33.5900
32.6000
32.9850
1,534,400
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
33.1100
33.1850
31.8200
32.7500
2,038,500
Thu, 23 Apr 2026
34.2000
34.6800
32.3100
32.8000
2,521,700
Wed, 22 Apr 2026
34.2000
34.4000
33.6200
34.2500
1,610,100
Tue, 21 Apr 2026
35.6250
35.6250
33.3600
33.8000
3,307,800
Mon, 20 Apr 2026
35.1300
35.6700
34.6500
35.5300
1,827,800
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
35.8500
36.3500
34.9700
35.2000
2,478,700
Thu, 16 Apr 2026
35.4500
35.6650
34.8500
35.5100
1,512,400
Wed, 15 Apr 2026
35.7900
36.7900
35.0150
35.4500
1,690,600
Tue, 14 Apr 2026
35.3380
36.4400
35.1300
35.5200
2,150,300
Mon, 13 Apr 2026
34.1000
35.6800
33.7830
35.0100
1,962,000
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
35.2500
35.4600
33.8500
34.2600
1,735,200
Thu, 09 Apr 2026
33.2500
35.0500
33.2500
34.9500
2,064,200
Wed, 08 Apr 2026
34.6200
34.8050
33.4700
33.6700
1,794,300
Tue, 07 Apr 2026
33.2900
33.7800
32.6000
33.7000
1,490,100
Mon, 06 Apr 2026
34.5000
35.2400
33.7700
33.9300
2,394,100
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
32.1000
35.1850
32.0000
34.8000
3,602,000
Wed, 01 Apr 2026
7 · DEFA14A
After-hours · 16:15 ET
DEFA14A ↗
Wed, 01 Apr 2026
6 · DEF 14A
After-hours · 16:14 ET
DEF 14A ↗
Wed, 01 Apr 2026
32.8000
33.9100
32.6700
32.9600
2,240,700
Tue, 31 Mar 2026
30.3300
33.2930
30.3300
32.5400
2,762,800
Mon, 30 Mar 2026
32.6600
32.6600
29.8750
29.9200
3,189,900
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
33.9900
34.2490
32.3010
32.5200
2,251,600
Thu, 26 Mar 2026
32.5750
34.7900
32.3200
34.2500
2,561,400
Wed, 25 Mar 2026
32.4800
33.7550
32.4800
33.2000
1,907,000
Tue, 24 Mar 2026
32.3750
32.7600
31.7140
32.1700
2,290,300
Mon, 23 Mar 2026
32.3400
33.5900
32.3200
32.5500
2,281,900
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
33.6200
34.3800
31.4900
32.3300
3,523,600
Thu, 19 Mar 2026
33.0000
34.5000
32.7000
33.9200
1,938,000
Wed, 18 Mar 2026
35.2600
35.3900
33.2510
33.5500
3,511,600
Tue, 17 Mar 2026
35.7900
36.3500
35.1300
35.5300
1,511,100
Mon, 16 Mar 2026
35.3000
36.6300
35.0800
36.0100
1,817,700
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
35.9500
37.5000
35.2500
35.6300
2,783,100
Thu, 12 Mar 2026
35.9000
36.2100
34.5700
35.4700
2,144,100
Wed, 11 Mar 2026
34.8000
35.8000
33.9100
35.7600
3,298,800
Tue, 10 Mar 2026
33.5000
35.3900
33.5000
34.6600
2,978,800
Mon, 09 Mar 2026
32.8700
33.8000
32.5100
33.6100
1,933,600
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
30.8900
33.2000
30.4600
32.9800
2,973,900
Thu, 05 Mar 2026
31.7500
32.1600
30.1900
31.5100
3,141,600
Wed, 04 Mar 2026
32.1200
32.6300
31.6600
32.1400
1,651,000
Tue, 03 Mar 2026
32.8100
33.0000
31.3900
31.9300
1,874,700
Mon, 02 Mar 2026
33.0000
33.9600
32.9700
33.3400
2,014,200
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
32.1600
33.9100
32.1300
33.8400
2,040,300
Thu, 26 Feb 2026
33.1000
33.2300
31.6200
32.9700
2,293,600
Wed, 25 Feb 2026
33.4400
34.3750
33.0800
33.1200
1,703,000
Tue, 24 Feb 2026
33.6520
34.5600
33.2500
33.7500
2,260,500
Mon, 23 Feb 2026
32.6000
35.7300
32.5000
34.4600
5,680,900
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
30.6900
31.2000
30.1900
31.0300
1,786,000
Thu, 19 Feb 2026
29.9700
31.1900
29.7180
31.1000
2,117,000
Wed, 18 Feb 2026
30.3000
31.2160
29.8500
30.1500
2,232,000
Tue, 17 Feb 2026
29.3650
31.1900
28.8000
30.4500
2,817,000
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
30.7200
31.0000
28.7500
29.0000
2,942,200
Thu, 12 Feb 2026
33.7450
34.3800
30.1800
30.4900
8,593,900
Wed, 11 Feb 2026
5 · 10-K
After-hours · 17:25 ET
10-K ↗
Wed, 11 Feb 2026
4 · 8-K
After-hours · 16:06 ET
8-K ↗
Wed, 11 Feb 2026
28.5200
28.9800
27.1650
28.5500
4,126,600
Tue, 10 Feb 2026
29.1000
29.7000
28.6350
28.7500
1,923,900
Mon, 09 Feb 2026
28.6900
29.6700
27.8610
29.3000
2,671,800
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
27.5100
28.4700
26.8900
28.4400
3,694,700
Thu, 05 Feb 2026
28.1100
28.6400
25.7700
26.2900
5,777,700
Wed, 04 Feb 2026
29.5300
29.6550
28.0100
29.5600
3,215,200
Tue, 03 Feb 2026
30.4000
30.8000
28.5600
29.4100
2,786,400
Mon, 02 Feb 2026
28.6500
30.2500
28.5500
29.9200
2,538,300
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
30.3400
30.5900
28.9500
29.0400
3,532,300
Thu, 29 Jan 2026
30.2750
30.8100
29.9180
30.2400
2,367,300
Wed, 28 Jan 2026
31.4900
31.4900
30.0700
30.4100
2,902,100
Tue, 27 Jan 2026
31.7500
32.1400
31.2000
31.4000
1,580,900
Mon, 26 Jan 2026
31.9300
32.7200
31.4890
31.7300
2,048,400
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
33.8100
34.4100
32.0500
32.2200
2,835,600
Thu, 22 Jan 2026
33.4500
34.9850
33.2600
34.0900
3,018,100
Wed, 21 Jan 2026
33.6250
33.9800
32.4200
33.3800
2,437,600
Tue, 20 Jan 2026
32.7800
34.0600
32.5600
33.5200
2,223,000
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
31.9800
34.2830
31.7100
33.9200
3,693,400
Thu, 15 Jan 2026
34.3600
34.9000
31.8600
31.8800
4,096,500
Wed, 14 Jan 2026
30.6900
36.0000
30.5600
34.3400
6,886,700
Tue, 13 Jan 2026
31.6900
31.8200
29.5360
30.6900
5,163,800
Mon, 12 Jan 2026
32.3300
32.3300
31.0400
31.7600
2,867,900
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
32.3500
32.9400
31.7900
31.9900
2,876,200
Thu, 08 Jan 2026
32.3000
32.3000
31.5900
31.6500
3,037,500
Wed, 07 Jan 2026
32.5000
33.3500
31.7300
32.3800
3,880,200
Tue, 06 Jan 2026
31.8800
33.2800
31.5600
32.3000
3,700,800
Mon, 05 Jan 2026
35.2000
35.2050
31.8500
32.1400
8,275,600
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
35.5400
36.1750
34.8810
35.4200
1,845,000
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
35.1400
35.5000
34.6700
35.1800
2,147,500
Tue, 30 Dec 2025
36.4600
36.6600
35.2100
35.3200
2,175,100
Mon, 29 Dec 2025
36.7400
37.0900
36.1300
36.4600
1,872,500
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
37.2500
37.4400
36.0000
37.1800
1,633,200
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
36.6800
37.8300
36.2200
37.3500
1,674,000
Tue, 23 Dec 2025
35.6100
36.9900
35.1000
36.4100
2,181,200
Mon, 22 Dec 2025
35.0000
35.8000
34.8400
35.4000
1,987,200
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
34.0100
35.8300
33.8900
35.1900
3,397,500
Thu, 18 Dec 2025
34.3100
35.1000
33.9200
33.9500
1,863,300
Wed, 17 Dec 2025
35.7800
36.3810
34.0800
34.3000
2,405,300
Tue, 16 Dec 2025
35.8520
36.1500
35.0000
35.7200
1,666,000
Mon, 15 Dec 2025
36.7700
37.1630
35.9500
36.1500
1,937,700
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
37.0600
38.5000
36.5100
37.0800
2,463,700
Thu, 11 Dec 2025
36.6800
38.1500
36.6800
37.2100
2,023,000
Wed, 10 Dec 2025
37.1500
37.7400
36.4900
37.5300
1,965,400
Tue, 09 Dec 2025
37.8600
38.3500
37.0600
37.2800
1,692,500
Mon, 08 Dec 2025
38.5100
39.0800
36.2500
37.9800
5,055,000
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
38.3400
39.4800
38.0500
38.5500
2,745,900
Thu, 04 Dec 2025
35.1000
39.9900
34.8000
38.5700
5,138,300
Wed, 03 Dec 2025
34.1000
35.8450
33.8100
35.4100
2,760,100
Tue, 02 Dec 2025
34.6400
35.4200
33.8500
33.8800
2,212,500
Mon, 01 Dec 2025
36.2700
36.2700
34.4400
34.5500
2,333,400
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
36.4500
36.8300
36.0800
36.8100
1,187,000
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
35.6500
36.5800
35.4200
36.2700
2,461,000
Tue, 25 Nov 2025
34.5400
35.5100
33.4400
35.4600
2,234,800
Mon, 24 Nov 2025
34.3000
34.8600
33.3540
34.6500
2,592,000
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
34.0300
34.9300
32.9000
34.2600
2,852,200
Thu, 20 Nov 2025
37.0200
37.3700
34.1900
34.2700
3,751,500
Wed, 19 Nov 2025
38.0500
38.1200
35.3900
36.0400
4,622,800
Tue, 18 Nov 2025
37.1250
38.3350
36.6600
37.7600
3,493,700
Mon, 17 Nov 2025
38.0700
38.7500
36.8600
38.2200
3,751,000
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
37.2600
40.3000
37.2400
39.1100
3,432,300
Thu, 13 Nov 2025
40.5000
40.8830
38.4000
39.0000
3,826,600
Wed, 12 Nov 2025
42.2150
43.1500
40.0000
40.7800
5,671,000
Tue, 11 Nov 2025
37.6600
40.6900
37.0600
40.6000
5,497,600
Mon, 10 Nov 2025
38.2280
38.7700
36.4900
37.7700
4,018,500
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
35.8600
37.5000
34.6700
36.7700
4,647,800
Thu, 06 Nov 2025
36.0100
38.0200
35.6200
37.2700
5,240,000
Wed, 05 Nov 2025
34.5650
37.1900
34.1500
36.4700
3,822,500
Tue, 04 Nov 2025
36.7400
38.0000
34.6150
34.6300
6,399,800
Mon, 03 Nov 2025
38.1100
38.7200
35.5100
36.0000
3,899,000
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
38.5000
38.8800
36.9410
38.0800
3,604,100
Thu, 30 Oct 2025
36.5500
39.5700
36.5000
38.1700
7,867,300
Wed, 29 Oct 2025
35.1900
36.4500
34.8400
35.2200
3,894,500
Tue, 28 Oct 2025
35.7700
36.0400
34.6100
34.9300
2,771,100
Mon, 27 Oct 2025
34.9300
35.9500
33.7500
35.9300
3,921,600
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
35.0000
35.2500
33.0000
34.4200
4,386,400
Thu, 23 Oct 2025
35.4400
36.1100
33.2000
33.9200
8,628,600
Thu, 23 Oct 2025
3 · 10-Q
Next filing day · accepted 22 Oct, 17:35 ET
10-Q ↗
Wed, 22 Oct 2025
2 · 8-K
After-hours · 16:10 ET
8-K ↗
Wed, 22 Oct 2025
32.6300
32.9900
30.8500
31.4200
4,293,100
Tue, 21 Oct 2025
33.7800
34.0000
32.2850
32.9800
2,880,100
Mon, 20 Oct 2025
34.5500
34.9200
33.5300
33.7500
3,285,300
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
32.9000
34.8900
32.7600
33.5350
4,043,600
Thu, 16 Oct 2025
35.5500
36.8000
34.1600
34.7300
4,499,000
Wed, 15 Oct 2025
33.6200
35.6600
33.6200
35.1200
5,327,700
Tue, 14 Oct 2025
32.8680
34.0900
32.2100
33.0500
3,093,800
Mon, 13 Oct 2025
34.0200
34.4140
33.1200
33.9100
3,534,500
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
35.7500
35.9250
33.1700
33.5600
6,653,000
Thu, 09 Oct 2025
33.5300
35.4500
33.4000
34.9800
7,168,900
Wed, 08 Oct 2025
31.9300
34.3050
31.6600
32.3700
5,980,000
Tue, 07 Oct 2025
32.5000
32.8600
31.3300
31.5350
5,149,300
Mon, 06 Oct 2025
30.5500
32.6400
30.5000
32.2800
7,245,400
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
28.2300
29.8500
28.0950
29.7200
5,358,800
Thu, 02 Oct 2025
27.6600
27.9000
27.0900
27.8800
3,501,700
Wed, 01 Oct 2025
26.3500
27.4000
26.1700
27.3700
4,690,300
Tue, 30 Sep 2025
25.7200
26.5500
25.0400
26.2800
5,009,300
Mon, 29 Sep 2025
25.5500
26.4600
25.2900
25.8100
3,986,300
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
25.2400
25.6500
24.8800
25.5700
3,709,800
Thu, 25 Sep 2025
26.4000
26.4000
25.0550
25.0900
4,330,500
Wed, 24 Sep 2025
25.0700
26.9600
24.7800
26.6300
5,493,000
Tue, 23 Sep 2025
26.4500
26.6350
24.9500
24.9700
4,690,800
Mon, 22 Sep 2025
25.3500
27.4850
24.5200
26.2500
7,868,500
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
26.1200
26.4290
25.1600
25.4000
7,276,800
Thu, 18 Sep 2025
23.4100
26.1200
23.0600
26.0400
8,307,600
Wed, 17 Sep 2025
23.6100
24.1350
22.9590
23.0900
5,022,100
Tue, 16 Sep 2025
24.1250
24.1600
23.5300
23.6900
4,293,900
Mon, 15 Sep 2025
24.7100
24.9500
23.8400
24.0850
6,852,700
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
25.8800
25.8900
24.8000
24.8100
4,060,200
Thu, 11 Sep 2025
25.8500
26.5000
25.6300
25.7400
4,336,500
Wed, 10 Sep 2025
25.4600
26.0400
24.8200
25.8700
6,075,800
Tue, 09 Sep 2025
25.2600
25.4300
24.9200
25.2700
3,914,900
Mon, 08 Sep 2025
26.7200
26.8400
25.3300
25.4800
6,218,400
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
26.4800
27.2900
25.7700
26.9800
5,246,500
Thu, 04 Sep 2025
26.5500
27.0400
25.8900
26.5300
4,214,500
Wed, 03 Sep 2025
27.1300
28.2600
26.5200
26.8300
4,837,900
Tue, 02 Sep 2025
27.0000
27.5150
26.1300
27.4900
4,698,500
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
27.5900
28.1400
26.8200
27.0500
3,796,100
Thu, 28 Aug 2025
26.8700
28.0500
26.7000
27.5800
5,809,300
Wed, 27 Aug 2025
26.0000
27.5000
25.8600
26.6200
7,493,300
Tue, 26 Aug 2025
25.5000
26.1200
24.7700
26.0400
7,298,600
Mon, 25 Aug 2025
25.8300
26.4700
25.0700
25.8500
8,603,800
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
25.3800
26.6500
24.9600
26.0000
10,593,700
Thu, 21 Aug 2025
25.6650
25.7500
24.5700
25.6600
9,018,400
Wed, 20 Aug 2025
24.6050
26.7400
24.5300
25.6900
23,763,200
Tue, 19 Aug 2025
26.0000
26.2500
23.2100
24.3600
64,601,000
Tue, 19 Aug 2025
1 · 8-K
Pre-market · 07:09 ET
8-K ↗
Mon, 18 Aug 2025
40.3800
42.2300
40.3500
42.0900
5,098,200
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
40.4600
41.0900
39.4000
40.0300
3,309,100
Thu, 14 Aug 2025
40.3000
41.3100
39.3500
40.2400
5,861,300
Wed, 13 Aug 2025
40.5300
41.6800
39.8800
41.2700
4,524,100
Tue, 12 Aug 2025
38.1400
40.1800
37.7500
39.8600
4,006,800
Mon, 11 Aug 2025
38.7500
40.1300
37.3020
38.1900
6,856,900
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
35.6900
38.2900
35.5600
37.8900
7,016,000
Thu, 07 Aug 2025
34.3100
36.0700
32.9200
35.5600
8,544,900
Wed, 06 Aug 2025
34.0750
34.1250
31.3000
31.8800
3,622,000
Tue, 05 Aug 2025
33.9400
34.7300
33.5000
34.0300
2,703,900
Mon, 04 Aug 2025
33.0000
34.0200
32.5850
33.9800
2,953,200
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
32.0000
33.5700
31.8010
32.6800
3,355,000
Thu, 31 Jul 2025
33.1400
34.0100
32.3000
32.5700
3,766,300
Wed, 30 Jul 2025
33.2600
34.6000
33.1250
33.7100
3,333,100
Tue, 29 Jul 2025
32.8700
33.8800
32.0200
32.9100
3,828,500
Mon, 28 Jul 2025
35.1450
35.4000
33.0000
33.2000
3,801,000
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend