Daily NYSE 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
Sun, 25 Oct 2026
Weekend
Sat, 24 Oct 2026
Weekend
Fri, 23 Oct 2026
41.1100
41.2200
40.9200
41.0700
6,878,218
Thu, 22 Oct 2026
40.6500
41.2300
40.5100
41.2000
7,236,300
Wed, 21 Oct 2026
40.3500
40.5400
40.2500
40.3200
5,310,800
Tue, 20 Oct 2026
26 · 8-K
After-hours · 20:18 ET
FORM 8-K ↗
Tue, 20 Oct 2026
39.7900
40.4700
39.6400
40.2400
4,724,300
Mon, 19 Oct 2026
40.4700
40.5300
39.4900
39.5600
4,530,700
Sun, 18 Oct 2026
Weekend
Sat, 17 Oct 2026
Weekend
Fri, 16 Oct 2026
39.9700
40.7000
39.7700
40.5500
6,228,600
Thu, 15 Oct 2026
40.5200
40.5200
39.6300
39.8000
6,850,300
Wed, 14 Oct 2026
39.3500
39.9900
39.3200
39.6800
7,213,400
Tue, 13 Oct 2026
39.5000
39.5000
38.6700
39.3600
5,365,400
Mon, 12 Oct 2026
38.7300
39.0800
38.5800
39.0300
6,142,700
Sun, 11 Oct 2026
Weekend
Sat, 10 Oct 2026
Weekend
Fri, 09 Oct 2026
38.3400
38.7500
38.2800
38.6000
4,464,300
Thu, 08 Oct 2026
38.5600
38.6000
38.0900
38.4200
6,532,500
Wed, 07 Oct 2026
38.1700
38.7200
38.1700
38.5300
9,918,000
Tue, 06 Oct 2026
38.0600
38.5800
37.8400
38.5600
6,480,600
Mon, 05 Oct 2026
37.8400
38.2100
37.5100
37.7500
7,442,000
Sun, 04 Oct 2026
Weekend
Sat, 03 Oct 2026
Weekend
Fri, 02 Oct 2026
37.4300
37.9000
37.3100
37.7900
8,756,500
Thu, 01 Oct 2026
25 · 8-K
After market open · 10:51 ET
FORM 8-K ↗
Thu, 01 Oct 2026
36.6500
37.3100
36.3900
37.2100
8,354,700
Wed, 30 Sep 2026
37.1500
37.2000
36.7900
36.8000
5,829,700
Tue, 29 Sep 2026
36.5400
37.0600
36.3700
36.9400
5,441,300
Mon, 28 Sep 2026
36.9000
37.0500
36.5900
36.6200
6,036,400
Sun, 27 Sep 2026
Weekend
Sat, 26 Sep 2026
Weekend
Fri, 25 Sep 2026
36.7800
36.9000
36.4900
36.8400
6,859,600
Thu, 24 Sep 2026
36.7200
37.3100
36.7200
36.8200
6,926,500
Wed, 23 Sep 2026
37.7100
37.7100
37.0400
37.1600
7,224,100
Tue, 22 Sep 2026
37.9700
38.0900
37.7400
37.8500
6,689,800
Mon, 21 Sep 2026
38.1500
38.3000
37.9400
37.9900
4,583,800
Sun, 20 Sep 2026
Weekend
Sat, 19 Sep 2026
Weekend
Fri, 18 Sep 2026
38.2500
38.4900
38.0500
38.2200
9,668,900
Thu, 17 Sep 2026
38.4400
38.6400
38.1100
38.5600
7,767,400
Wed, 16 Sep 2026
38.2600
38.3900
38.0800
38.3300
6,642,400
Tue, 15 Sep 2026
38.5700
38.7000
37.8400
37.9800
6,720,400
Mon, 14 Sep 2026
24 · 8-K
After-hours · 17:15 ET
FORM 8-K ↗
Mon, 14 Sep 2026
39.3400
39.4000
38.3700
38.6500
8,837,100
Sun, 13 Sep 2026
Weekend
Sat, 12 Sep 2026
Weekend
Fri, 11 Sep 2026
39.4000
39.5100
39.0800
39.1100
5,532,600
Thu, 10 Sep 2026
39.9900
40.1700
39.0700
39.1200
8,735,300
Wed, 09 Sep 2026
23 · 8-K
After-hours · 16:30 ET
FORM 8-K ↗
Wed, 09 Sep 2026
40.0200
40.2100
39.5600
39.7700
5,310,000
Tue, 08 Sep 2026
39.6600
40.3600
39.6500
40.1200
4,602,500
Mon, 07 Sep 2026
No trading
Sun, 06 Sep 2026
Weekend
Sat, 05 Sep 2026
Weekend
Fri, 04 Sep 2026
39.7600
40.1000
39.5700
39.6700
4,139,200
Thu, 03 Sep 2026
39.6100
40.0400
39.4900
39.9800
5,524,600
Wed, 02 Sep 2026
39.4600
39.7000
39.0700
39.5100
5,072,200
Tue, 01 Sep 2026
39.7900
39.9500
39.2400
39.4700
5,945,700
Mon, 31 Aug 2026
38.8900
39.7600
38.8300
39.6000
9,266,100
Sun, 30 Aug 2026
Weekend
Sat, 29 Aug 2026
Weekend
Fri, 28 Aug 2026
39.6300
39.7400
39.1900
39.2400
7,258,800
Thu, 27 Aug 2026
39.2100
39.4500
39.0200
39.2900
4,469,100
Wed, 26 Aug 2026
39.0100
39.7300
39.0000
39.5900
5,617,200
Tue, 25 Aug 2026
39.0500
39.2500
38.9000
38.9300
4,535,900
Mon, 24 Aug 2026
38.8100
39.1600
38.4500
39.1000
5,914,200
Sun, 23 Aug 2026
Weekend
Sat, 22 Aug 2026
Weekend
Fri, 21 Aug 2026
40.1800
40.2500
38.7200
38.7700
7,823,800
Thu, 20 Aug 2026
39.5500
40.5900
39.5500
40.2000
5,813,600
Wed, 19 Aug 2026
41.5300
41.5300
40.3500
40.4000
4,960,800
Tue, 18 Aug 2026
41.0200
41.0900
40.4700
40.5400
4,385,600
Mon, 17 Aug 2026
40.6100
40.8100
40.4000
40.6300
4,149,100
Sun, 16 Aug 2026
Weekend
Sat, 15 Aug 2026
Weekend
Fri, 14 Aug 2026
40.3800
40.9100
40.3800
40.8300
2,984,500
Thu, 13 Aug 2026
40.3200
40.8900
40.3000
40.4800
4,396,200
Wed, 12 Aug 2026
40.2600
40.5700
40.1800
40.5300
4,437,500
Tue, 11 Aug 2026
40.0700
40.2900
39.8000
40.1800
6,410,400
Mon, 10 Aug 2026
41.6800
41.6800
39.9500
40.0300
6,457,100
Sun, 09 Aug 2026
Weekend
Sat, 08 Aug 2026
Weekend
Fri, 07 Aug 2026
40.8500
41.2600
40.3300
40.6800
7,331,300
Thu, 06 Aug 2026
41.0600
41.1100
40.2900
40.6700
8,228,800
Wed, 05 Aug 2026
41.5300
41.6800
40.2700
40.6500
9,264,500
Tue, 04 Aug 2026
42.2700
42.2700
41.0600
41.5800
9,488,900
Mon, 03 Aug 2026
41.6900
42.4900
41.6900
41.9200
5,552,400
Sun, 02 Aug 2026
Weekend
Sat, 01 Aug 2026
Weekend
Fri, 31 Jul 2026
22 · 8-K
After-hours · 16:42 ET
FORM 8-K ↗
Fri, 31 Jul 2026
21 · 424B2
After-hours · 16:40 ET
424B2 ↗
Fri, 31 Jul 2026
42.0100
42.3900
41.8700
42.0400
7,134,600
Thu, 30 Jul 2026
43.1100
43.4200
41.9100
42.1500
7,716,500
Thu, 30 Jul 2026
20 · 424B5
Pre-market · 09:03 ET
424B5 ↗
Wed, 29 Jul 2026
44.5100
44.6300
42.8100
42.9300
6,627,000
Tue, 28 Jul 2026
43.5700
45.2600
43.5700
44.1000
7,448,400
Tue, 28 Jul 2026
19 · 10-Q
Pre-market · 06:03 ET
10-Q ↗
Tue, 28 Jul 2026
18 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
Mon, 27 Jul 2026
44.3300
44.6300
43.7300
44.0100
6,354,500
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
44.5900
44.7500
44.3200
44.5600
5,112,600
Thu, 23 Jul 2026
43.5000
44.3000
43.5000
44.2300
4,836,400
Wed, 22 Jul 2026
43.1400
43.7500
42.9800
43.6800
5,353,800
Tue, 21 Jul 2026
42.8400
43.0300
42.4900
42.7200
6,852,000
Mon, 20 Jul 2026
43.3300
43.6400
42.7100
42.9900
5,520,000
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
43.8100
44.2800
43.0700
43.1300
6,139,000
Thu, 16 Jul 2026
42.7700
43.3400
42.5700
43.3400
7,917,000
Wed, 15 Jul 2026
43.8700
44.0600
42.6900
42.7200
6,831,100
Tue, 14 Jul 2026
44.5000
44.6900
43.7600
43.7600
6,890,800
Mon, 13 Jul 2026
43.6000
44.2500
43.6000
44.1300
5,639,100
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
43.3700
43.7000
43.3200
43.5400
6,551,000
Thu, 09 Jul 2026
44.1700
44.2500
43.2900
43.3200
5,479,200
Wed, 08 Jul 2026
44.6200
44.7500
43.9100
44.0500
7,544,800
Tue, 07 Jul 2026
44.4500
45.1000
44.3900
44.4800
5,313,900
Mon, 06 Jul 2026
44.4900
44.6300
43.6500
44.0000
8,267,400
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
44.1100
44.6300
43.7300
44.6100
8,355,000
Wed, 01 Jul 2026
44.1500
44.2300
43.7200
43.7300
6,609,600
Tue, 30 Jun 2026
44.5000
44.6800
44.0100
44.0400
7,539,000
Mon, 29 Jun 2026
44.8200
45.2200
44.6500
44.7900
6,378,100
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
44.4600
45.0800
44.3100
45.0400
13,872,800
Thu, 25 Jun 2026
44.2200
44.4900
43.5900
44.2200
6,740,100
Wed, 24 Jun 2026
43.7400
43.9500
43.3100
43.8600
7,060,300
Tue, 23 Jun 2026
43.3600
43.6500
42.8500
43.5000
13,225,500
Mon, 22 Jun 2026
41.6000
43.4600
41.6000
43.1200
8,513,700
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
42.8900
43.3400
42.5900
42.8200
7,180,200
Wed, 17 Jun 2026
43.3700
43.5700
42.3900
42.6300
6,392,200
Tue, 16 Jun 2026
43.2100
43.7000
42.6200
43.3500
5,325,900
Mon, 15 Jun 2026
42.6200
43.3300
42.4800
43.0700
3,984,600
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
42.7500
43.0500
42.5800
42.9000
4,198,500
Thu, 11 Jun 2026
42.8700
43.1700
42.5200
42.5500
4,197,100
Wed, 10 Jun 2026
42.9100
42.9100
42.4500
42.7400
4,678,500
Tue, 09 Jun 2026
41.9600
42.5900
41.8000
42.3900
4,393,400
Mon, 08 Jun 2026
42.6500
42.7700
41.7800
41.8500
4,655,000
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
42.0900
43.0400
42.0700
42.6900
4,075,100
Thu, 04 Jun 2026
41.8300
42.0800
41.0900
41.8500
4,874,100
Wed, 03 Jun 2026
41.8800
42.4700
41.4800
41.5400
6,093,300
Tue, 02 Jun 2026
41.1700
41.8600
41.1700
41.7300
4,000,000
Mon, 01 Jun 2026
41.9400
42.0800
41.2500
41.2900
5,711,200
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
42.2400
42.5100
42.0700
42.2600
8,718,400
Thu, 28 May 2026
43.1500
43.2500
42.1600
42.2200
6,217,100
Wed, 27 May 2026
43.0500
43.1000
42.5800
43.0700
5,921,900
Tue, 26 May 2026
42.9600
43.2700
42.6600
42.9300
6,616,500
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
42.1100
42.8800
42.1100
42.8300
4,955,400
Thu, 21 May 2026
41.9700
42.4900
41.8500
42.4700
3,746,300
Wed, 20 May 2026
42.5900
42.9100
42.2300
42.2400
6,477,100
Tue, 19 May 2026
41.6400
42.6400
41.5700
42.5000
5,076,000
Mon, 18 May 2026
41.7800
42.0700
41.2000
41.7200
5,678,500
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
17 · 8-K
After-hours · 17:05 ET
FORM 8-K ↗
Fri, 15 May 2026
16 · 424B5
After-hours · 16:53 ET
424B5 ↗
Fri, 15 May 2026
42.4000
42.4300
41.3200
41.5300
5,185,000
Fri, 15 May 2026
15 · S-3ASR
Pre-market · 09:15 ET
S-3ASR ↗
Thu, 14 May 2026
42.5400
42.5600
41.9800
42.5400
3,535,800
Wed, 13 May 2026
41.8300
42.5200
41.5600
42.1600
6,714,900
Tue, 12 May 2026
42.2300
42.4800
41.9700
42.1300
4,437,800
Mon, 11 May 2026
41.9500
42.3400
41.8200
42.2700
4,749,400
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
42.3700
42.5600
41.6400
41.7200
4,133,600
Thu, 07 May 2026
42.2000
42.4000
41.9200
42.2400
4,982,400
Wed, 06 May 2026
43.2800
43.4200
42.2600
42.3300
7,087,600
Tue, 05 May 2026
42.8900
44.0300
42.8500
43.5300
6,330,900
Mon, 04 May 2026
43.0900
43.6000
42.8400
43.3200
3,697,800
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
43.6200
44.0600
43.3300
43.3500
4,627,600
Thu, 30 Apr 2026
42.9600
43.7400
42.8100
43.6500
6,343,300
Wed, 29 Apr 2026
42.9900
43.3000
42.7600
42.8200
5,427,300
Tue, 28 Apr 2026
43.2700
43.3500
42.9700
43.1300
5,216,600
Mon, 27 Apr 2026
42.5500
43.0900
42.4600
42.8900
5,527,700
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
43.1200
43.2800
42.3600
42.4700
4,289,400
Thu, 23 Apr 2026
42.6400
43.3900
42.3100
43.1800
6,144,200
Thu, 23 Apr 2026
14 · 10-Q
Pre-market · 06:03 ET
10-Q ↗
Thu, 23 Apr 2026
13 · 8-K
Pre-market · 06:16 ET
FORM 8-K ↗
Wed, 22 Apr 2026
42.5600
42.7900
42.0300
42.1200
7,242,600
Tue, 21 Apr 2026
42.9500
42.9800
42.2500
42.2500
6,107,000
Mon, 20 Apr 2026
42.9300
43.3300
42.5800
42.7000
4,195,700
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
12 · 8-K
After-hours · 16:01 ET
FORM 8-K ↗
Fri, 17 Apr 2026
42.8200
43.0700
42.4900
43.0000
5,003,100
Thu, 16 Apr 2026
42.4100
43.2600
42.3700
43.2100
4,671,600
Wed, 15 Apr 2026
42.6800
42.8600
42.3300
42.4800
4,106,200
Tue, 14 Apr 2026
42.6200
42.9200
42.3700
42.9000
3,935,000
Mon, 13 Apr 2026
43.3900
43.4500
42.4500
42.7300
3,910,400
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
43.9900
44.1100
43.2800
43.3900
3,494,600
Thu, 09 Apr 2026
43.6000
44.4700
43.5500
44.1300
4,256,300
Wed, 08 Apr 2026
43.2100
43.6900
43.0200
43.6800
5,045,900
Tue, 07 Apr 2026
43.6100
43.9900
43.4600
43.6000
2,336,800
Mon, 06 Apr 2026
43.6600
43.8600
43.2900
43.5900
2,790,300
Mon, 06 Apr 2026
11 · DEFA14A
Pre-market · 06:05 ET
DEFA14A ↗
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
43.4900
43.7500
43.1800
43.7100
3,055,500
Wed, 01 Apr 2026
42.9100
43.4300
42.8100
43.2500
3,453,900
Tue, 31 Mar 2026
43.2700
43.4100
42.7000
43.1600
4,576,400
Mon, 30 Mar 2026
42.9100
43.2700
42.7300
42.9900
3,936,400
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
42.3600
42.8100
42.2000
42.3800
3,737,600
Thu, 26 Mar 2026
42.1100
42.5000
41.9100
42.3300
2,548,400
Wed, 25 Mar 2026
42.3100
42.5100
42.0200
42.0700
3,009,600
Tue, 24 Mar 2026
41.6200
42.4200
41.5600
41.8800
4,241,600
Mon, 23 Mar 2026
42.3400
42.4400
41.6800
41.7600
6,406,600
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
43.2400
43.4500
41.8100
42.0200
10,674,300
Thu, 19 Mar 2026
10 · 8-K
After-hours · 16:04 ET
8-K ↗
Thu, 19 Mar 2026
43.2100
43.5500
42.8200
43.2500
3,866,300
Wed, 18 Mar 2026
43.5200
43.5800
43.0800
43.2300
6,381,100
Tue, 17 Mar 2026
44.3200
44.3900
43.6500
43.6600
3,996,900
Mon, 16 Mar 2026
44.2500
44.3100
43.9400
44.1400
3,419,600
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
43.8500
44.0700
43.6300
44.0100
3,408,400
Thu, 12 Mar 2026
42.9500
43.8900
42.7200
43.4000
4,215,700
Wed, 11 Mar 2026
43.0100
43.3000
42.8400
42.9500
3,809,100
Tue, 10 Mar 2026
43.2900
43.8300
43.0500
43.1600
4,439,200
Mon, 09 Mar 2026
43.5100
43.7500
42.9500
43.4800
3,774,700
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
43.2500
43.7900
43.0600
43.6100
6,023,600
Thu, 05 Mar 2026
43.7700
43.8300
43.2200
43.4000
6,340,500
Wed, 04 Mar 2026
9 · DEFA14A
After-hours · 16:23 ET
DEFA14A ↗
Wed, 04 Mar 2026
8 · DEF 14A
After-hours · 16:12 ET
DEF 14A ↗
Wed, 04 Mar 2026
43.4300
44.0400
43.1200
44.0200
4,336,000
Tue, 03 Mar 2026
42.9700
43.6400
42.3300
43.3900
4,977,600
Mon, 02 Mar 2026
43.0100
43.6300
43.0100
43.3400
4,602,400
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
43.1100
43.5100
42.9300
43.5000
7,499,300
Thu, 26 Feb 2026
7 · 8-K
After-hours · 17:06 ET
FORM 8-K ↗
Thu, 26 Feb 2026
43.2300
43.3900
42.7300
43.0100
5,837,400
Wed, 25 Feb 2026
42.8000
43.5800
42.3200
43.1900
6,832,700
Tue, 24 Feb 2026
42.8500
42.8800
42.3100
42.8000
8,864,700
Mon, 23 Feb 2026
42.4400
43.1800
42.2500
42.8900
9,022,300
Mon, 23 Feb 2026
6 · 8-K
Pre-market · 06:04 ET
8-K ↗
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
42.9800
43.2000
42.6300
43.0000
11,154,800
Thu, 19 Feb 2026
3 · PRE 14A
After-hours · 16:05 ET
PRE 14A ↗
Thu, 19 Feb 2026
42.1800
42.7100
41.8500
42.6400
8,486,000
Thu, 19 Feb 2026
5 · 8-K
Pre-market · 06:12 ET
8-K ↗
Thu, 19 Feb 2026
4 · 10-K
Pre-market · 06:05 ET
10-K ↗
Wed, 18 Feb 2026
42.6500
42.7600
41.9000
41.9300
7,468,400
Tue, 17 Feb 2026
42.8100
43.0900
42.5400
42.6500
7,529,200
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
41.6500
42.5700
41.5600
42.5200
6,558,400
Thu, 12 Feb 2026
2 · 8-K
After-hours · 17:03 ET
FORM 8-K ↗
Thu, 12 Feb 2026
41.2400
42.1000
41.1300
41.6600
6,403,400
Wed, 11 Feb 2026
40.9200
41.2000
40.7200
41.0500
5,994,800
Tue, 10 Feb 2026
40.3400
41.0900
40.1000
40.9700
5,656,900
Mon, 09 Feb 2026
40.0300
40.2600
39.7200
40.2500
7,248,500
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
40.5800
40.8000
39.8500
40.0500
5,731,400
Thu, 05 Feb 2026
40.4700
40.7300
40.2100
40.2200
6,674,200
Wed, 04 Feb 2026
40.2800
40.8000
40.2000
40.3500
7,003,000
Tue, 03 Feb 2026
39.3200
40.2200
39.2500
40.1900
4,857,400
Mon, 02 Feb 2026
39.8900
39.9100
39.1600
39.3800
4,267,300
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
39.5200
39.7500
39.0700
39.6900
5,025,500
Thu, 29 Jan 2026
39.8400
39.9700
39.3400
39.5900
5,471,800
Wed, 28 Jan 2026
39.8100
39.8800
39.5600
39.7900
4,852,900
Tue, 27 Jan 2026
39.2700
39.8600
39.1400
39.8300
4,553,000
Mon, 26 Jan 2026
39.0000
39.5900
39.0000
39.4200
5,605,600
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
38.9500
38.9800
38.4000
38.7800
7,834,100
Thu, 22 Jan 2026
39.6000
39.6300
38.8500
38.8700
5,453,500
Wed, 21 Jan 2026
39.6900
39.8200
39.3700
39.5300
6,312,900
Tue, 20 Jan 2026
39.8100
40.0000
39.2700
39.3000
6,255,500
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
39.0500
39.7800
39.0500
39.7100
4,252,000
Thu, 15 Jan 2026
39.0900
39.4400
38.9000
39.3100
4,148,300
Wed, 14 Jan 2026
38.7500
39.2200
38.6800
39.0600
4,511,200
Tue, 13 Jan 2026
38.2300
38.6000
37.9300
38.6000
8,960,000
Mon, 12 Jan 2026
37.9200
38.1600
37.7600
37.8800
4,587,100
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
38.1300
38.4600
37.8800
37.8900
3,082,300
Thu, 08 Jan 2026
37.6800
38.2400
37.6500
38.0000
3,656,900
Wed, 07 Jan 2026
38.3000
38.3800
37.6000
37.7500
3,374,400
Tue, 06 Jan 2026
38.1300
38.3100
38.0000
38.2400
3,681,900
Mon, 05 Jan 2026
38.5700
38.6800
37.4900
38.1000
5,435,500
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
38.3300
38.8400
38.0400
38.7300
2,712,600
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
38.6200
38.6500
38.3200
38.3400
2,463,900
Tue, 30 Dec 2025
38.4900
38.7100
38.3500
38.6100
3,097,100
Mon, 29 Dec 2025
38.3300
38.6600
38.2600
38.4200
2,366,700
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
38.2000
38.3200
38.1000
38.2900
3,003,500
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
38.0900
38.2400
37.9500
38.2000
2,593,100
Tue, 23 Dec 2025
37.7600
38.0500
37.7000
37.9700
3,930,800
Mon, 22 Dec 2025
37.4800
37.8900
37.3400
37.8000
3,788,700
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
38.2800
38.3500
37.6000
37.6000
10,784,100
Thu, 18 Dec 2025
38.4800
38.6100
38.0300
38.2400
6,780,300
Wed, 17 Dec 2025
38.0200
38.4200
37.9100
38.3100
5,137,300
Tue, 16 Dec 2025
38.3100
38.3500
37.9300
38.0500
4,862,500
Mon, 15 Dec 2025
38.0000
38.2200
37.8600
38.2000
5,114,200
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
37.4900
37.8600
37.4300
37.8400
4,222,800
Thu, 11 Dec 2025
37.4200
37.7900
37.2200
37.3300
5,051,700
Wed, 10 Dec 2025
37.9100
38.1000
37.3800
37.4800
5,489,200
Tue, 09 Dec 2025
38.2500
38.4900
37.9000
37.9300
4,143,500
Mon, 08 Dec 2025
38.4100
38.4100
37.9900
38.1100
4,262,100
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
38.5000
38.7700
38.3700
38.4300
4,328,700
Thu, 04 Dec 2025
38.8000
38.8600
38.2900
38.5400
6,057,700
Wed, 03 Dec 2025
38.3900
38.5600
38.0700
38.3800
4,012,000
Tue, 02 Dec 2025
39.2800
39.3200
38.3300
38.3500
5,604,400
Mon, 01 Dec 2025
39.8700
39.9400
39.1000
39.1300
3,879,200
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
39.9500
40.1300
39.8900
39.9800
1,403,000
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
39.4800
39.9900
39.4800
39.9500
2,629,600
Tue, 25 Nov 2025
39.7700
39.9300
39.2700
39.4100
4,075,400
Mon, 24 Nov 2025
39.4800
39.8100
39.1400
39.7200
5,630,600
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
39.7200
39.9000
39.4700
39.5600
5,498,000
Thu, 20 Nov 2025
39.6000
39.9900
39.4600
39.5900
8,094,700
Wed, 19 Nov 2025
39.9300
40.1300
39.5200
39.6100
4,030,400
Tue, 18 Nov 2025
40.3100
40.3900
39.9400
39.9900
4,924,300
Mon, 17 Nov 2025
39.8900
40.3100
39.8000
40.1800
4,864,800
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
39.5800
39.9300
39.2600
39.7400
5,429,200
Thu, 13 Nov 2025
39.4300
39.8600
39.2000
39.5800
4,002,600
Wed, 12 Nov 2025
39.7000
39.8200
39.5200
39.5800
2,938,200
Tue, 11 Nov 2025
39.5500
39.7300
39.1500
39.6900
3,031,200
Mon, 10 Nov 2025
39.1800
39.7300
39.1600
39.4800
3,566,000
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
1 · 10-Q/A
After-hours · 16:23 ET
10-Q/A ↗
Fri, 07 Nov 2025
39.0700
39.4600
39.0300
39.4100
4,178,400
Thu, 06 Nov 2025
38.8300
39.4100
38.8000
38.9900
4,214,800
Wed, 05 Nov 2025
38.7400
39.0200
38.4800
38.8600
6,229,300
Tue, 04 Nov 2025
38.6100
38.8300
38.2700
38.7400
4,933,900
Mon, 03 Nov 2025
38.1200
38.4900
37.8100
38.4200
6,962,800
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
38.6800
38.7700
38.2400
38.2400
5,805,900
Thu, 30 Oct 2025
39.0400
39.3900
38.8800
38.9100
3,346,300
Wed, 29 Oct 2025
39.5200
39.6400
38.8900
38.9500
5,074,500
Tue, 28 Oct 2025
39.7500
39.9000
39.4100
39.5200
5,436,600
Mon, 27 Oct 2025
39.6500
39.7400
39.1500
39.7400
5,024,800
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
39.7000
39.8900
39.3700
39.5300
5,426,800