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
Fri, 24 Jul 2026
No data yet
Thu, 23 Jul 2026
39.2600
39.6601
39.0600
39.1200
1,000,595
Wed, 22 Jul 2026
38.7200
39.3500
38.3800
39.1000
1,743,800
Tue, 21 Jul 2026
38.6800
39.0400
38.2400
38.3500
1,345,500
Mon, 20 Jul 2026
39.5500
39.5500
39.0300
39.1300
1,377,300
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
39.6800
40.0700
39.0950
39.5600
2,832,400
Thu, 16 Jul 2026
39.1800
40.1700
38.9200
39.6300
2,800,300
Wed, 15 Jul 2026
38.7700
39.4800
38.5350
38.9200
2,267,600
Tue, 14 Jul 2026
38.8600
39.6500
38.4100
38.6600
3,625,700
Mon, 13 Jul 2026
39.7000
40.0200
39.1500
39.1600
1,988,700
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
40.5100
40.6200
39.6000
39.7500
3,351,500
Thu, 09 Jul 2026
40.4100
40.8600
40.0200
40.1000
2,524,800
Wed, 08 Jul 2026
41.4700
41.5000
40.1900
40.8900
3,647,000
Tue, 07 Jul 2026
40.8400
41.5100
40.5300
41.5100
5,502,700
Mon, 06 Jul 2026
39.7700
41.1900
39.3500
40.4900
8,202,000
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
37.6400
37.8150
36.1000
37.4800
3,432,300
Thu, 02 Jul 2026
38 · 6-K
Pre-market · 06:34 ET
FORM 6-K ↗
Wed, 01 Jul 2026
36.9300
37.9800
36.9300
37.4200
2,902,600
Tue, 30 Jun 2026
36.8300
36.8300
36.2300
36.7900
2,557,500
Tue, 30 Jun 2026
37 · 6-K
Pre-market · 06:40 ET
FORM 6-K ↗
Mon, 29 Jun 2026
37.4300
37.6400
36.5550
36.8300
2,412,700
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
38.2500
38.5300
36.8100
37.3200
18,445,000
Thu, 25 Jun 2026
36 · 6-K
After market open · 12:22 ET
FORM 6-K ↗
Thu, 25 Jun 2026
37.2700
38.1500
37.0900
37.7800
4,746,500
Thu, 25 Jun 2026
35 · 6-K
Pre-market · 06:38 ET
FORM 6-K ↗
Wed, 24 Jun 2026
36.1400
37.4400
35.8100
37.2500
3,723,500
Tue, 23 Jun 2026
35.7600
36.0550
35.3540
36.0100
1,884,600
Tue, 23 Jun 2026
34 · 6-K
Pre-market · 06:53 ET
FORM 6-K ↗
Mon, 22 Jun 2026
34.8500
35.3450
34.5900
35.0000
1,685,400
Mon, 22 Jun 2026
33 · 6-K
Pre-market · 08:33 ET
FORM 6-K ↗
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
35.0800
35.4550
34.3900
35.1000
1,573,900
Wed, 17 Jun 2026
35.7700
36.2850
34.9300
35.0100
2,313,300
Tue, 16 Jun 2026
35.9400
36.1600
35.3250
36.1300
1,038,400
Mon, 15 Jun 2026
35.7000
36.2700
35.5800
35.9500
1,370,200
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
35.6800
36.1900
35.5900
35.9700
1,755,800
Thu, 11 Jun 2026
36.5500
36.8600
35.8400
35.8700
3,827,200
Wed, 10 Jun 2026
35.8200
36.6200
35.3400
36.5900
3,089,300
Tue, 09 Jun 2026
34.7500
35.9400
34.6400
35.7100
2,509,600
Mon, 08 Jun 2026
35.4000
35.9250
34.8180
34.9000
4,168,400
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
36.2400
36.3000
35.2250
35.5100
2,680,300
Thu, 04 Jun 2026
35.1900
35.8450
34.9900
35.8000
2,911,200
Wed, 03 Jun 2026
33.7500
34.8690
33.7200
34.7100
2,867,100
Tue, 02 Jun 2026
33.9500
34.2300
33.3300
33.7600
2,288,400
Mon, 01 Jun 2026
33.7600
34.3500
33.5400
34.3200
3,604,600
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
34.3000
34.4800
33.5200
33.5400
3,792,600
Thu, 28 May 2026
34.7600
34.9500
34.2000
34.2800
1,690,300
Wed, 27 May 2026
35.3500
35.7700
34.8400
34.8700
1,294,900
Tue, 26 May 2026
35.6400
36.2500
35.3100
35.5300
1,867,900
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
35.9100
36.2850
35.4600
35.7200
2,296,500
Thu, 21 May 2026
36.2800
36.5700
35.9050
35.9600
1,288,200
Wed, 20 May 2026
36.6900
37.3500
36.5600
36.6700
1,484,500
Tue, 19 May 2026
37.7000
37.9200
36.8400
36.8500
1,544,100
Mon, 18 May 2026
37.0000
38.0000
36.7800
37.5300
1,398,900
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
37.4600
37.5200
36.7000
37.0900
1,356,800
Thu, 14 May 2026
36.6400
37.3300
36.0900
37.1700
1,553,700
Wed, 13 May 2026
32 · 6-K
After-hours · 16:53 ET
FORM 6-K ↗
Wed, 13 May 2026
36.5000
36.5100
35.5300
36.2400
3,240,600
Tue, 12 May 2026
36.7500
37.1150
36.3900
36.4200
1,322,400
Mon, 11 May 2026
36.7100
36.9900
36.2200
36.6500
1,695,800
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
37.2800
37.5150
36.7100
36.7400
1,844,100
Thu, 07 May 2026
36.3000
37.3000
36.3000
37.1900
3,382,100
Wed, 06 May 2026
37.0600
37.5200
36.1700
36.3900
3,361,900
Tue, 05 May 2026
31 · 6-K/A
After-hours · 17:07 ET
FORM 6-K/A ↗
Tue, 05 May 2026
37.5600
37.6200
36.6700
36.9900
2,495,900
Mon, 04 May 2026
38.3000
38.7300
37.6500
37.7100
2,917,800
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
30 · 6-K
After-hours · 17:00 ET
FORM 6-K ↗
Fri, 01 May 2026
40.5300
40.5500
38.4700
38.5000
2,909,200
Thu, 30 Apr 2026
41.0000
42.0000
39.2700
40.1100
4,695,700
Wed, 29 Apr 2026
29 · 6-K
After-hours · 16:08 ET
FORM 6-K ↗
Wed, 29 Apr 2026
40.3900
40.6400
39.6900
40.3400
2,285,400
Tue, 28 Apr 2026
39.8700
40.1500
39.1400
40.1500
2,138,700
Mon, 27 Apr 2026
40.3900
41.0100
39.6400
39.6700
1,923,600
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
41.0000
41.0000
39.8250
40.4100
1,910,300
Thu, 23 Apr 2026
39.7500
40.8400
39.3500
40.3600
3,419,600
Thu, 23 Apr 2026
28 · 6-K
Next filing day · accepted 22 Apr, 21:11 ET
FORM 6-K ↗
Wed, 22 Apr 2026
27 · 6-K
After-hours · 17:00 ET
FORM 6-K ↗
Wed, 22 Apr 2026
39.4300
40.2600
38.8800
39.5900
2,500,200
Tue, 21 Apr 2026
39.2600
39.8900
39.2160
39.3800
2,172,600
Mon, 20 Apr 2026
39.1600
40.1300
38.8700
39.4200
2,544,600
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
39.0000
39.0400
37.9100
38.9400
3,969,300
Thu, 16 Apr 2026
39.1400
39.9200
38.9100
38.9800
4,155,900
Wed, 15 Apr 2026
38.2800
39.5700
37.7900
39.0000
5,386,200
Tue, 14 Apr 2026
38.9600
39.5000
36.9600
38.5900
6,886,400
Mon, 13 Apr 2026
41.1900
41.4400
38.3850
38.9500
6,273,200
Mon, 13 Apr 2026
26 · 6-K
Pre-market · 06:50 ET
FORM 6-K ↗
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
44.4500
44.4650
42.5500
43.0800
1,285,300
Thu, 09 Apr 2026
44.1000
44.5500
43.9800
44.5100
1,830,300
Wed, 08 Apr 2026
44.9100
45.3700
43.8200
44.3100
1,549,000
Tue, 07 Apr 2026
44.7200
45.1750
44.2400
44.5500
1,542,800
Mon, 06 Apr 2026
25 · 6-K
After-hours · 17:18 ET
FORM 6-K ↗
Mon, 06 Apr 2026
44.4300
45.1000
44.2800
44.8800
1,650,600
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
43.3900
45.0400
43.0600
44.5700
2,246,400
Thu, 02 Apr 2026
24 · 6-K
Pre-market · 06:38 ET
FORM 6-K ↗
Wed, 01 Apr 2026
42.4500
43.7000
42.4450
43.5600
2,691,500
Wed, 01 Apr 2026
23 · 6-K
Pre-market · 06:39 ET
FORM 6-K ↗
Tue, 31 Mar 2026
40.8000
41.7700
40.4000
41.7200
3,342,900
Mon, 30 Mar 2026
39.1600
40.5400
39.1500
40.4100
1,474,400
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
39.7900
40.0800
38.6000
38.9600
1,767,100
Fri, 27 Mar 2026
22 · 6-K
Pre-market · 06:37 ET
FORM 6-K ↗
Thu, 26 Mar 2026
39.4100
40.2300
39.3070
39.7700
2,214,000
Wed, 25 Mar 2026
39.7500
39.8800
38.8600
39.6700
1,623,200
Tue, 24 Mar 2026
40.1300
40.1300
39.2050
39.4000
1,914,800
Mon, 23 Mar 2026
40.8500
41.2300
40.4400
40.4800
1,462,500
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
42.7600
43.0000
40.6750
40.7500
1,645,600
Thu, 19 Mar 2026
42.2100
42.5900
41.8130
42.5100
1,161,200
Wed, 18 Mar 2026
42.4300
42.7300
42.1000
42.3600
1,217,100
Tue, 17 Mar 2026
42.2600
43.3650
42.2600
42.4300
1,337,800
Mon, 16 Mar 2026
42.8900
43.1850
42.2800
42.4000
1,088,200
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
43.6700
44.0500
42.7500
42.9900
1,692,700
Thu, 12 Mar 2026
43.4000
44.0200
43.2200
43.2300
900,200
Wed, 11 Mar 2026
43.4700
43.7300
43.2500
43.3400
935,100
Tue, 10 Mar 2026
45.0000
45.0000
43.2900
43.5000
1,272,600
Mon, 09 Mar 2026
44.2300
45.1350
43.9400
45.0300
1,871,700
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
44.8800
45.4900
44.3900
44.5800
1,076,900
Thu, 05 Mar 2026
44.4600
44.9450
43.8400
44.8400
1,238,700
Wed, 04 Mar 2026
45.1500
45.3750
44.6000
44.7700
3,591,500
Tue, 03 Mar 2026
45.0700
45.4800
44.0400
45.3200
1,209,200
Mon, 02 Mar 2026
43.9800
45.5600
43.5800
45.2100
1,949,900
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
44.4400
44.5100
43.9300
44.1900
1,063,900
Fri, 27 Feb 2026
21 · 6-K
Pre-market · 06:54 ET
FORM 6-K ↗
Thu, 26 Feb 2026
42.5100
44.0050
42.5100
43.8400
1,023,700
Wed, 25 Feb 2026
42.5700
42.6300
41.9300
42.2700
1,249,200
Tue, 24 Feb 2026
42.2100
42.7800
41.9100
42.2500
1,027,100
Mon, 23 Feb 2026
42.6200
42.7900
41.8200
42.2600
1,115,300
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
43.6000
43.6000
42.6000
42.6700
1,227,100
Thu, 19 Feb 2026
43.3600
44.2000
43.2900
43.4700
1,311,000
Wed, 18 Feb 2026
43.7000
43.7000
42.9900
43.3300
1,168,700
Wed, 18 Feb 2026
20 · 6-K
Pre-market · 06:36 ET
FORM 6-K ↗
Wed, 18 Feb 2026
19 · 40-F
Pre-market · 06:32 ET
FORM 40-F ↗
Tue, 17 Feb 2026
43.3100
43.9200
41.3100
43.3000
1,481,600
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
41.4300
43.6800
41.4300
43.3100
2,810,200
Thu, 12 Feb 2026
45.3800
46.3200
40.9400
41.3300
4,559,500
Wed, 11 Feb 2026
18 · 6-K
After-hours · 16:14 ET
FORM 6-K ↗
Wed, 11 Feb 2026
42.8500
44.1300
42.5900
44.0500
2,133,400
Tue, 10 Feb 2026
43.0000
43.6500
42.9500
43.1400
986,500
Mon, 09 Feb 2026
42.5100
43.1100
42.4700
43.0900
1,080,800
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
42.4300
43.2100
42.2300
42.5200
1,529,900
Thu, 05 Feb 2026
42.6400
43.2000
42.1200
42.2300
1,107,800
Wed, 04 Feb 2026
42.5900
43.1900
42.3250
42.5800
1,578,600
Tue, 03 Feb 2026
42.5600
42.8600
42.0800
42.6700
1,110,000
Mon, 02 Feb 2026
43.0500
43.1600
42.4500
42.6900
986,700
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
43.0300
43.1150
42.3550
42.9500
1,286,900
Thu, 29 Jan 2026
43.5800
44.0300
42.9600
43.2300
1,303,800
Wed, 28 Jan 2026
43.5700
43.8100
43.3400
43.6000
1,336,600
Tue, 27 Jan 2026
44.3800
44.7000
43.6200
43.8000
1,147,600
Mon, 26 Jan 2026
44.5400
44.8400
44.2800
44.4500
1,119,400
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
44.6500
45.2900
44.2100
44.4400
1,536,400
Thu, 22 Jan 2026
44.5900
44.9300
44.0700
44.6500
1,218,800
Wed, 21 Jan 2026
42.8400
44.9200
42.6250
44.3900
3,161,800
Wed, 21 Jan 2026
17 · 6-K
Pre-market · 06:12 ET
FORM 6-K ↗
Tue, 20 Jan 2026
42.1600
42.6600
41.9400
42.3600
1,320,900
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
16 · 6-K
After-hours · 16:07 ET
FORM 6-K ↗
Fri, 16 Jan 2026
42.6700
42.9100
42.0700
42.5700
1,082,300
Thu, 15 Jan 2026
15 · 6-K
After market open · 11:54 ET
FORM 6-K ↗
Thu, 15 Jan 2026
41.9500
42.7400
41.5000
42.7200
3,026,900
Thu, 15 Jan 2026
14 · 6-K
Pre-market · 08:36 ET
FORM 6-K ↗
Wed, 14 Jan 2026
42.4100
42.8400
41.7900
41.8400
1,754,800
Wed, 14 Jan 2026
13 · 6-K
Next filing day · accepted 13 Jan, 17:46 ET
FORM 6-K ↗
Tue, 13 Jan 2026
42.5000
42.6650
40.8250
42.3600
2,426,100
Tue, 13 Jan 2026
12 · 6-K
Pre-market · 08:55 ET
FORM 6-K ↗
Mon, 12 Jan 2026
42.5200
42.8200
42.2300
42.6900
1,232,000
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
42.3000
42.6000
42.1400
42.5000
1,244,300
Thu, 08 Jan 2026
41.5350
42.3750
41.5350
42.2100
2,431,400
Wed, 07 Jan 2026
42.9200
43.0000
41.5900
41.6900
1,680,200
Tue, 06 Jan 2026
42.6400
43.0280
42.1300
42.7200
1,883,300
Mon, 05 Jan 2026
11 · 6-K
After-hours · 16:59 ET
FORM 6-K ↗
Mon, 05 Jan 2026
42.5900
43.0700
42.2100
42.6600
1,569,900
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
43.0800
43.2890
42.4700
42.8800
1,641,600
Fri, 02 Jan 2026
10 · 6-K
Pre-market · 06:53 ET
FORM 6-K ↗
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
43.5900
43.7410
42.8850
42.9500
961,600
Tue, 30 Dec 2025
43.6800
43.8950
43.4700
43.7100
2,064,900
Mon, 29 Dec 2025
43.3400
43.8750
43.1600
43.8500
2,182,100
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
43.1400
43.4700
43.0800
43.2400
844,600
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
43.1000
43.5600
43.0100
43.2400
1,596,600
Tue, 23 Dec 2025
43.1600
43.3200
42.9900
43.2000
1,916,600
Mon, 22 Dec 2025
43.0000
43.2300
42.7100
43.1000
3,090,700
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
43.5700
43.5850
43.0000
43.0800
4,153,100
Thu, 18 Dec 2025
44.2000
44.2000
43.3600
43.4600
1,801,700
Wed, 17 Dec 2025
43.7800
44.4000
43.6100
44.1600
2,159,500
Tue, 16 Dec 2025
44.2000
44.5500
43.7300
43.8200
1,753,600
Mon, 15 Dec 2025
44.9500
44.9500
43.8300
44.0900
1,176,800
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
44.7400
44.9700
44.1000
44.1300
1,309,100
Thu, 11 Dec 2025
44.5300
45.2550
44.3350
44.5800
1,721,200
Wed, 10 Dec 2025
44.1300
44.6850
44.0700
44.4200
1,546,700
Tue, 09 Dec 2025
44.8100
45.0700
44.0700
44.1300
969,600
Mon, 08 Dec 2025
44.6500
45.3050
44.5200
44.7400
1,305,500
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
44.7400
45.1200
44.4500
44.7200
907,400
Thu, 04 Dec 2025
45.0200
45.1600
44.6300
44.7000
636,800
Wed, 03 Dec 2025
44.8800
45.4650
44.8000
44.9000
1,115,200
Tue, 02 Dec 2025
44.6500
45.0500
44.4100
44.8500
915,800
Mon, 01 Dec 2025
45.2600
45.6650
44.6450
44.6500
1,894,300
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
45.6300
45.6350
45.1700
45.4700
730,800
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
45.2200
45.7300
44.9000
45.4700
1,312,400
Tue, 25 Nov 2025
45.2100
45.8700
45.0800
45.1500
1,826,300
Mon, 24 Nov 2025
9 · 6-K
After-hours · 17:05 ET
FORM 6-K ↗
Mon, 24 Nov 2025
44.5500
45.3800
44.3400
45.1900
1,542,000
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
44.8000
45.5500
44.5200
45.1400
3,324,400
Thu, 20 Nov 2025
8 · F-10EF
After-hours · 16:08 ET
F-10EF ↗
Thu, 20 Nov 2025
46.4600
46.7400
46.1300
46.2000
1,184,900
Wed, 19 Nov 2025
45.5000
46.7650
45.0850
46.5100
1,302,100
Tue, 18 Nov 2025
44.3600
45.5750
44.1900
45.5200
1,604,600
Mon, 17 Nov 2025
44.3200
44.5400
43.9500
44.1900
1,379,200
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
43.6800
44.5550
43.0400
44.3400
1,146,100
Thu, 13 Nov 2025
43.6700
44.0800
43.2600
43.3100
1,094,200
Wed, 12 Nov 2025
43.3800
43.7900
43.2500
43.7000
647,300
Tue, 11 Nov 2025
43.8000
43.9800
43.3000
43.5100
608,500
Mon, 10 Nov 2025
42.6700
43.8000
42.2300
43.8000
1,895,000
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
7 · 6-K
After-hours · 17:00 ET
FORM 6-K ↗
Fri, 07 Nov 2025
44.0100
44.5700
42.8550
42.9600
2,665,500
Thu, 06 Nov 2025
44.7500
45.2480
43.4950
43.8700
3,415,500
Wed, 05 Nov 2025
6 · 6-K
After-hours · 16:10 ET
FORM 6-K ↗
Wed, 05 Nov 2025
43.5300
43.9800
43.2100
43.8700
2,066,000
Tue, 04 Nov 2025
43.5600
43.7750
43.1100
43.6600
1,256,200
Mon, 03 Nov 2025
43.6700
43.9400
43.2700
43.7700
1,335,500
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
44.1500
44.1500
43.2700
43.6900
1,245,300
Thu, 30 Oct 2025
44.0100
44.1900
43.5600
43.7600
1,101,700
Wed, 29 Oct 2025
44.7600
45.1000
43.5400
43.9100
2,151,200
Tue, 28 Oct 2025
45.1000
45.5400
44.7600
45.0900
867,700
Mon, 27 Oct 2025
45.5300
45.8100
45.2200
45.3500
1,462,000
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
46.2400
46.2400
45.4800
45.5800
687,100
Thu, 23 Oct 2025
46.2100
46.7600
45.8800
46.0600
876,000
Wed, 22 Oct 2025
45.9700
47.0100
45.6900
46.1600
1,445,100
Tue, 21 Oct 2025
45.4900
45.9700
45.3600
45.7600
813,700
Mon, 20 Oct 2025
45.1900
45.6670
45.1800
45.5400
1,107,400
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
44.5000
45.6800
44.4800
45.1600
1,088,900
Thu, 16 Oct 2025
45.3000
45.4450
44.4200
44.5700
1,069,700
Wed, 15 Oct 2025
45.3800
45.9630
45.0950
45.1300
1,728,700
Tue, 14 Oct 2025
45.8000
46.0900
45.4550
45.6400
909,700
Mon, 13 Oct 2025
45.5800
45.7900
45.1850
45.6100
938,600
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
45.2400
45.9400
45.1800
45.9400
1,811,400
Thu, 09 Oct 2025
46.1400
46.1400
45.1300
45.1800
1,217,400
Wed, 08 Oct 2025
45.9800
46.0500
45.3400
45.9200
1,217,300
Wed, 08 Oct 2025
5 · 6-K
Pre-market · 06:59 ET
FORM 6-K ↗
Tue, 07 Oct 2025
46.2400
46.2600
45.4000
45.5300
1,988,200
Mon, 06 Oct 2025
46.7400
46.9550
45.9750
46.0600
972,400
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
46.5700
46.7950
46.3000
46.6300
1,914,400
Thu, 02 Oct 2025
46.4900
46.8500
46.2600
46.7600
1,080,600
Thu, 02 Oct 2025
4 · 6-K
Pre-market · 06:47 ET
FORM 6-K ↗
Wed, 01 Oct 2025
47.3200
47.6600
46.5350
46.6300
1,589,600
Tue, 30 Sep 2025
47.0000
47.5800
46.7000
47.3800
1,216,600
Mon, 29 Sep 2025
46.6700
46.9550
46.4700
46.8900
906,100
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
46.9800
47.0000
46.4300
46.6300
991,800
Thu, 25 Sep 2025
46.8700
48.0700
46.4300
46.6700
2,330,600
Wed, 24 Sep 2025
46.1500
46.8000
45.6700
46.4600
1,631,300
Tue, 23 Sep 2025
45.8900
46.2700
45.2400
46.0300
1,542,300
Mon, 22 Sep 2025
46.3100
46.6200
45.4300
45.9700
1,597,100
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
46.5300
46.7800
46.0900
46.4500
1,745,700
Thu, 18 Sep 2025
46.6000
46.9700
46.1000
46.1300
963,400
Wed, 17 Sep 2025
46.5300
47.1900
46.5300
46.6400
1,062,700
Tue, 16 Sep 2025
46.4500
46.7200
45.6200
46.3900
1,459,100
Mon, 15 Sep 2025
47.1100
47.2000
46.1200
46.4000
1,637,700
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
48.1400
48.1400
47.0000
47.1700
1,139,400
Thu, 11 Sep 2025
47.2600
48.2800
47.2600
48.1400
1,295,900
Wed, 10 Sep 2025
47.9400
48.1950
46.4300
47.3700
1,476,700
Tue, 09 Sep 2025
47.3800
47.9600
47.1600
47.8300
1,348,600
Mon, 08 Sep 2025
47.8900
48.0950
46.9300
47.2200
2,485,500
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
48.2200
48.5700
47.7200
47.9000
1,860,400
Thu, 04 Sep 2025
49.2300
49.2700
48.1500
48.2400
1,341,400
Wed, 03 Sep 2025
49.5100
49.5300
48.9200
49.0100
869,700
Tue, 02 Sep 2025
49.6600
50.0100
49.3000
49.6800
550,000
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
49.4900
50.1000
49.1100
50.0400
716,400
Thu, 28 Aug 2025
49.5400
49.6500
49.1250
49.3200
619,900
Wed, 27 Aug 2025
49.6900
50.0300
49.3500
49.6300
661,600
Tue, 26 Aug 2025
49.4200
50.0200
49.2100
49.9100
1,399,700
Mon, 25 Aug 2025
51.0000
51.1800
49.4100
49.4700
1,003,800
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
50.5200
51.4000
50.5200
51.0300
1,525,700
Thu, 21 Aug 2025
50.5300
51.0400
50.4850
50.8400
1,576,700
Wed, 20 Aug 2025
50.0000
50.7300
50.0000
50.4800
1,367,000
Tue, 19 Aug 2025
49.7800
49.8390
49.2700
49.8000
704,700
Mon, 18 Aug 2025
49.6400
50.0000
49.5500
49.8700
687,700
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
50.0500
50.2400
49.4600
49.5600
988,500
Thu, 14 Aug 2025
50.6200
50.6200
49.7000
50.2000
1,436,100
Wed, 13 Aug 2025
50.5200
50.5900
49.9500
50.4700
720,600
Tue, 12 Aug 2025
51.1200
51.5100
50.1600
50.4700
1,465,400
Mon, 11 Aug 2025
50.1900
51.0700
50.1750
51.0100
1,174,700
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
50.2100
50.9200
50.0000
50.5000
1,795,900
Thu, 07 Aug 2025
50.6300
50.9100
50.4100
50.9100
1,244,400
Thu, 07 Aug 2025
3 · 6-K
Pre-market · 09:08 ET
FORM 6-K ↗
Wed, 06 Aug 2025
50.4100
50.6450
49.4300
50.5500
868,200
Tue, 05 Aug 2025
50.4700
50.9400
50.1550
50.1900
1,465,800
Mon, 04 Aug 2025
49.9000
50.7200
49.8040
50.5000
850,200
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
2 · 6-K
After-hours · 17:00 ET
FORM 6-K ↗
Fri, 01 Aug 2025
50.3200
50.6400
49.6800
49.7800
1,309,100
Thu, 31 Jul 2025
50.1200
50.8900
49.4100
50.3400
2,861,200
Wed, 30 Jul 2025
1 · 6-K
After-hours · 16:08 ET
FORM 6-K ↗
Wed, 30 Jul 2025
48.5800
48.7200
47.4400
47.6000
1,647,500
Tue, 29 Jul 2025
48.4100
49.2800
48.4100
48.7500
1,051,100
Mon, 28 Jul 2025
48.2200
48.5600
47.6900
48.1300
1,051,500
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend
Fri, 25 Jul 2025
47.9700
48.3500
47.9600
48.2200
653,500
Thu, 24 Jul 2025
47.2900
48.1800
47.2900
48.0300
726,800
Wed, 23 Jul 2025
47.1100
47.6000
46.9200
47.5500
839,200