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, 06 Sep 2026
Weekend
Sat, 05 Sep 2026
Weekend
Fri, 04 Sep 2026
31.9900
32.1900
31.4000
31.8300
406,019
Thu, 03 Sep 2026
32.4600
32.7000
31.4400
32.5700
508,500
Wed, 02 Sep 2026
30.7500
31.5500
30.5500
31.1100
619,100
Tue, 01 Sep 2026
30.4400
31.2400
29.9000
29.9200
986,700
Mon, 31 Aug 2026
32.4300
32.7500
31.6900
31.7800
587,100
Sun, 30 Aug 2026
Weekend
Sat, 29 Aug 2026
Weekend
Fri, 28 Aug 2026
34.1100
34.2900
32.0400
32.3900
675,100
Thu, 27 Aug 2026
34.1500
34.7200
33.7800
34.0600
402,500
Wed, 26 Aug 2026
34.0300
34.8800
33.8300
34.1900
502,700
Tue, 25 Aug 2026
32.4600
35.1200
32.1000
35.0300
955,300
Mon, 24 Aug 2026
30.0700
33.2600
29.9900
33.0300
1,297,200
Sun, 23 Aug 2026
Weekend
Sat, 22 Aug 2026
Weekend
Fri, 21 Aug 2026
34.5900
34.5900
29.7700
30.1600
3,024,400
Fri, 21 Aug 2026
44 · 6-K
Pre-market · 06:00 ET
FORM 6-K ↗
Thu, 20 Aug 2026
33.0000
34.2700
32.9000
33.2700
948,100
Wed, 19 Aug 2026
33.3400
33.9100
32.8200
33.5500
1,384,100
Tue, 18 Aug 2026
31.9000
32.1900
30.5100
31.0300
691,200
Mon, 17 Aug 2026
33.7200
33.7200
32.2900
32.4200
667,300
Sun, 16 Aug 2026
Weekend
Sat, 15 Aug 2026
Weekend
Fri, 14 Aug 2026
42 · 6-K
After market open · 12:37 ET
FORM 6-K ↗
Fri, 14 Aug 2026
32.7300
34.1900
32.7300
33.5200
658,000
Fri, 14 Aug 2026
43 · 6-K
Next filing day · accepted 13 Aug, 18:01 ET
6-K ↗
Thu, 13 Aug 2026
31.8900
32.4500
31.6500
32.1700
485,700
Wed, 12 Aug 2026
33.2000
33.3000
32.2000
32.5100
674,300
Tue, 11 Aug 2026
31.2400
32.1100
30.9100
32.0300
652,300
Mon, 10 Aug 2026
30.8600
31.5400
30.6600
31.2500
1,013,100
Sun, 09 Aug 2026
Weekend
Sat, 08 Aug 2026
Weekend
Fri, 07 Aug 2026
30.9500
31.6000
30.7300
31.1300
1,011,300
Thu, 06 Aug 2026
28.6200
29.5000
28.4500
29.0100
662,900
Wed, 05 Aug 2026
28.6000
29.5500
28.4900
29.1500
828,000
Tue, 04 Aug 2026
27.5000
27.8700
26.8600
27.2800
662,300
Mon, 03 Aug 2026
25.7100
26.5200
25.1900
26.4300
452,000
Sun, 02 Aug 2026
Weekend
Sat, 01 Aug 2026
Weekend
Fri, 31 Jul 2026
26.4000
26.4000
25.3400
25.8100
348,500
Thu, 30 Jul 2026
26.0000
26.9200
25.3200
26.8800
435,600
Wed, 29 Jul 2026
24.8700
26.2900
24.4400
25.2500
745,200
Tue, 28 Jul 2026
25.7100
25.7100
24.5100
25.0300
459,900
Mon, 27 Jul 2026
26.3500
26.7500
25.5000
26.2200
320,700
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
26.3100
26.5900
25.8500
25.9800
327,500
Thu, 23 Jul 2026
26.3000
26.7700
25.6100
26.0300
407,700
Wed, 22 Jul 2026
26.9600
28.0900
26.9600
27.3200
527,500
Wed, 22 Jul 2026
41 · 6-K
Next filing day · accepted 21 Jul, 19:06 ET
FORM 6-K ↗
Tue, 21 Jul 2026
25.5000
26.4100
25.4900
26.3500
507,100
Mon, 20 Jul 2026
40 · 6-K
After market open · 10:48 ET
FORM 6-K ↗
Mon, 20 Jul 2026
24.4500
25.1800
24.4300
24.7900
481,900
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
23.9000
24.8400
23.6900
24.6400
582,200
Thu, 16 Jul 2026
24.7500
24.9200
23.9100
24.4400
663,100
Wed, 15 Jul 2026
26.0800
26.4000
24.7700
25.5500
521,200
Tue, 14 Jul 2026
25.9900
26.5100
25.6800
25.8500
341,200
Mon, 13 Jul 2026
25.6800
25.6800
24.5100
24.9500
450,000
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
25.8800
26.5400
25.5400
25.9800
343,900
Thu, 09 Jul 2026
25.5400
26.3400
25.3400
26.1600
581,600
Wed, 08 Jul 2026
25.8100
26.1800
24.1600
24.9500
646,400
Tue, 07 Jul 2026
27.1500
27.4100
25.5000
26.5500
843,800
Mon, 06 Jul 2026
28.3400
28.6600
27.1700
27.4000
462,700
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
26.7100
28.3200
26.7100
27.6200
728,300
Wed, 01 Jul 2026
25.5500
27.1300
25.5500
26.1100
407,600
Tue, 30 Jun 2026
25.4000
25.9500
24.8000
25.7400
635,000
Mon, 29 Jun 2026
25.8000
25.8000
24.8700
25.3600
625,500
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
25.7300
26.7400
25.7000
26.1500
655,100
Thu, 25 Jun 2026
39 · 6-K
After market open · 12:29 ET
FORM 6-K ↗
Thu, 25 Jun 2026
25.7300
26.1400
24.5700
25.5400
572,300
Wed, 24 Jun 2026
26.1000
26.5800
23.9100
24.7500
947,600
Tue, 23 Jun 2026
27.6800
28.4900
26.9800
27.0600
676,300
Mon, 22 Jun 2026
28.8800
29.8100
28.5800
29.3500
592,400
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
30.8100
31.7300
28.6900
29.6500
957,300
Wed, 17 Jun 2026
31.2200
33.0400
30.6300
30.6800
1,015,400
Tue, 16 Jun 2026
31.0000
32.2600
30.6500
31.2200
977,800
Mon, 15 Jun 2026
30.4900
31.4200
29.9800
30.3700
866,400
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
27.2900
28.5500
26.8200
28.0400
932,700
Thu, 11 Jun 2026
25.2600
27.0300
24.8200
26.9900
1,286,900
Wed, 10 Jun 2026
26.8700
27.1100
24.7300
25.0600
1,989,000
Tue, 09 Jun 2026
38 · 6-K
After market open · 14:25 ET
FORM 6-K ↗
Tue, 09 Jun 2026
28.7800
30.8200
26.7100
27.8000
2,089,500
Mon, 08 Jun 2026
37 · 6-K
After market open · 10:51 ET
FORM 6-K ↗
Mon, 08 Jun 2026
29.6700
29.8300
27.5100
27.8300
1,708,300
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
33.2300
33.7200
29.2200
29.4200
600,900
Thu, 04 Jun 2026
34.4600
35.7500
33.4600
34.0500
1,521,100
Thu, 04 Jun 2026
36 · 6-K
Pre-market · 09:17 ET
FORM 6-K ↗
Wed, 03 Jun 2026
34.6300
35.0600
33.8000
34.3000
851,700
Tue, 02 Jun 2026
33.3600
35.5800
33.1900
35.5200
1,241,100
Mon, 01 Jun 2026
33.2400
33.7700
32.0500
33.2900
1,283,000
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
32.1600
34.2900
31.9800
34.1100
1,007,900
Thu, 28 May 2026
30.8400
32.9400
30.1200
32.3200
629,600
Wed, 27 May 2026
35 · 6-K
After market open · 11:17 ET
FORM 6-K ↗
Wed, 27 May 2026
30.6100
31.6900
30.4600
30.9300
590,100
Tue, 26 May 2026
31.0100
31.5800
30.6600
31.4500
714,400
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
34 · 6-K
After-hours · 17:10 ET
FORM 6-K ↗
Fri, 22 May 2026
33 · 6-K
After-hours · 17:10 ET
FORM 6-K ↗
Fri, 22 May 2026
29.8900
30.4900
29.3000
29.9300
628,900
Thu, 21 May 2026
32 · 6-K
After market open · 10:12 ET
REPORT OF FOREIGN PRIVATE ISSUER FOR THE MONTH OF MAY 2026 ↗
Thu, 21 May 2026
29.9500
30.7900
29.2000
29.8800
777,900
Wed, 20 May 2026
28.1300
30.6700
28.0200
30.6500
1,243,500
Tue, 19 May 2026
28.2300
28.2300
26.9600
27.6100
789,400
Mon, 18 May 2026
29.5000
29.9000
28.3200
28.8400
758,000
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
30.4100
30.4100
28.8200
29.4100
1,430,200
Thu, 14 May 2026
31 · 6-K
After market open · 12:26 ET
FORM 6-K ↗
Thu, 14 May 2026
33.0600
33.0800
30.7200
31.5600
1,456,100
Wed, 13 May 2026
30 · 6-K
After-hours · 17:29 ET
6-K ↗
Wed, 13 May 2026
32.7100
33.5800
32.1000
33.2600
613,000
Tue, 12 May 2026
32.6000
33.4000
31.2600
32.8500
793,700
Mon, 11 May 2026
31.6100
33.4700
31.4500
33.3300
1,052,200
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
30.2300
31.6400
30.2300
31.2100
531,700
Thu, 07 May 2026
31.1900
32.2400
29.6100
29.7100
1,647,200
Wed, 06 May 2026
30.0700
31.2100
29.8700
30.3600
914,000
Tue, 05 May 2026
28.9200
29.0400
28.0200
28.0400
435,700
Mon, 04 May 2026
27.8400
28.5900
27.4400
28.1600
646,000
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
27.7600
28.5700
27.6000
28.0700
761,100
Fri, 01 May 2026
29 · 6-K
Next filing day · accepted 30 Apr, 17:49 ET
FORM 6-K ↗
Thu, 30 Apr 2026
27.9500
28.2500
27.5500
27.9500
696,500
Wed, 29 Apr 2026
27.9700
27.9700
26.7400
26.8300
1,227,100
Tue, 28 Apr 2026
27 · 6-K
After-hours · 17:04 ET
FORM 6-K ↗
Tue, 28 Apr 2026
29.2700
29.4100
28.0500
28.2900
1,101,600
Tue, 28 Apr 2026
28 · 6-K
Next filing day · accepted 27 Apr, 19:34 ET
REPORT OF FOREIGN PRIVATE ISSUER ↗
Mon, 27 Apr 2026
29.9200
30.6900
29.6000
30.1900
498,700
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
30.2000
30.5000
29.8600
30.0900
589,800
Thu, 23 Apr 2026
30.6000
31.2500
29.5000
30.1800
683,900
Wed, 22 Apr 2026
31.6500
32.1500
30.9700
31.0400
439,600
Tue, 21 Apr 2026
32.5200
32.6700
30.7000
30.7500
730,500
Mon, 20 Apr 2026
33.0000
33.3400
32.4500
33.0400
521,500
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
32.0200
34.1600
32.0200
33.6000
764,000
Thu, 16 Apr 2026
26 · 6-K/A
After-hours · 16:28 ET
REPORT OF FOREIGN PRIVATE ISSUER FOR THE MONTH OF APRIL 2025 ↗
Thu, 16 Apr 2026
31.5100
31.8400
31.1100
31.4700
644,800
Wed, 15 Apr 2026
25 · 6-K
After market open · 12:54 ET
FORM 6-K ↗
Wed, 15 Apr 2026
31.3800
31.9400
30.7800
31.1100
448,500
Tue, 14 Apr 2026
31.9500
32.2800
31.4600
31.7300
815,900
Mon, 13 Apr 2026
30.6500
32.0300
30.6500
31.3300
911,200
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
24 · 6-K
After market open · 11:00 ET
FORM 6-K ↗
Fri, 10 Apr 2026
32.6600
33.2000
30.9000
31.1500
1,218,400
Thu, 09 Apr 2026
23 · 6-K
After market open · 09:44 ET
REPORT OF FOREIGN PRIVATE ISSUER FOR THE MONTH OF APRIL 2026 ↗
Thu, 09 Apr 2026
31.7500
32.6900
30.8100
32.4600
790,400
Wed, 08 Apr 2026
32.8500
33.0800
31.2800
31.8000
1,082,700
Tue, 07 Apr 2026
30.6600
30.8700
29.4100
30.7500
1,000,600
Mon, 06 Apr 2026
30.1400
30.7900
29.8100
30.5900
719,200
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
28.3700
30.5500
28.1400
30.1400
930,800
Wed, 01 Apr 2026
29.1500
31.2600
28.6700
30.3000
1,577,300
Tue, 31 Mar 2026
22 · 6-K
After market open · 10:25 ET
FORM 6-K ↗
Tue, 31 Mar 2026
26.6700
28.3900
26.6500
28.3400
1,181,600
Mon, 30 Mar 2026
26.6600
26.7200
25.3400
25.6700
722,400
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
20 · 6-K
After market open · 10:39 ET
FORM 6-K ↗
Fri, 27 Mar 2026
25.0000
26.3100
24.6800
25.9200
778,800
Fri, 27 Mar 2026
21 · 40-F
Next filing day · accepted 26 Mar, 21:21 ET
ANNUAL REPORT ↗
Thu, 26 Mar 2026
25.0900
26.2600
25.0700
25.1500
1,227,100
Wed, 25 Mar 2026
27.4500
27.8200
26.2200
26.3100
941,600
Tue, 24 Mar 2026
25.4400
26.1800
24.8700
25.9400
928,900
Mon, 23 Mar 2026
24.8800
26.4500
24.6500
25.8200
1,778,500
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
24.8100
24.9300
23.8200
24.4300
3,913,500
Thu, 19 Mar 2026
19 · 6-K
After market open · 11:04 ET
FORM 6-K ↗
Thu, 19 Mar 2026
24.9600
25.1600
23.5800
24.8400
2,475,600
Wed, 18 Mar 2026
29.4100
29.4100
26.8100
27.0100
2,027,600
Wed, 18 Mar 2026
18 · 6-K
Next filing day · accepted 17 Mar, 19:04 ET
REPORT OF FOREIGN PRIVATE ISSUER FOR THE MONTH OF MARCH 2026 ↗
Tue, 17 Mar 2026
31.4900
31.9400
30.6600
30.8500
991,500
Mon, 16 Mar 2026
31.7300
32.0800
30.2400
31.3400
1,099,900
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
32.0000
32.5000
30.6000
31.3500
1,606,500
Thu, 12 Mar 2026
33.8100
33.8100
32.1100
32.6200
653,000
Wed, 11 Mar 2026
34.0100
34.3400
32.7000
33.8900
623,800
Tue, 10 Mar 2026
17 · 6-K
After market open · 11:22 ET
FORM 6-K ↗
Tue, 10 Mar 2026
34.7500
35.5900
34.1300
34.8100
714,600
Mon, 09 Mar 2026
31.8100
34.0800
31.2700
34.0000
721,300
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
32.2800
34.1000
31.7600
33.5500
620,400
Thu, 05 Mar 2026
34.2000
34.2000
32.2300
33.2300
915,800
Wed, 04 Mar 2026
36.6100
36.7200
34.6200
34.9100
761,000
Tue, 03 Mar 2026
35.9100
36.7100
34.0600
35.5900
1,235,500
Mon, 02 Mar 2026
16 · 6-K
After market open · 10:56 ET
FORM 6-K ↗
Mon, 02 Mar 2026
40.0600
40.0600
37.7500
39.3000
999,100
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
38.5600
39.3900
38.2900
39.3500
891,800
Thu, 26 Feb 2026
37.1900
38.7500
36.8200
38.5800
772,900
Wed, 25 Feb 2026
38.0000
38.5100
37.4800
37.7500
478,000
Tue, 24 Feb 2026
35.3100
37.6600
35.0100
37.4000
865,800
Mon, 23 Feb 2026
36.1200
37.0500
35.5200
36.3700
920,100
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
34.8700
35.9100
34.3000
35.4800
1,010,100
Thu, 19 Feb 2026
32.7600
34.7900
32.7600
34.7300
779,600
Wed, 18 Feb 2026
33.3900
33.6200
32.6500
33.0600
741,300
Tue, 17 Feb 2026
31.7300
33.0900
30.6400
32.7500
1,285,200
Tue, 17 Feb 2026
15 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
32.0900
34.6000
32.0300
34.0100
1,402,700
Thu, 12 Feb 2026
14 · 6-K
After-hours · 16:02 ET
FORM 6-K ↗
Thu, 12 Feb 2026
33.7700
34.5600
31.6800
31.7000
1,172,200
Wed, 11 Feb 2026
34.0800
34.7000
32.4100
34.3800
740,100
Tue, 10 Feb 2026
13 · 6-K
After-hours · 16:48 ET
FORM 6-K ↗
Tue, 10 Feb 2026
32.3000
33.1300
31.8700
32.9100
716,500
Mon, 09 Feb 2026
30.9700
32.6000
30.6500
32.5400
851,100
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
28.9100
30.3300
28.9100
30.0000
779,200
Thu, 05 Feb 2026
28.1200
29.4700
27.5100
28.1000
1,600,700
Wed, 04 Feb 2026
30.6900
30.6900
28.2400
29.5600
1,100,100
Tue, 03 Feb 2026
30.1500
30.7500
28.4800
29.6400
1,467,100
Mon, 02 Feb 2026
28.0900
29.2400
27.4100
27.8100
1,422,300
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
30.5500
31.6700
28.1300
28.2600
2,088,300
Thu, 29 Jan 2026
35.5100
35.6600
31.8100
33.5400
2,895,800
Wed, 28 Jan 2026
34.8000
34.9100
33.3500
34.6400
1,099,500
Tue, 27 Jan 2026
34.2600
34.4000
32.4800
34.3100
1,178,900
Mon, 26 Jan 2026
37.7100
37.9900
33.7700
33.7700
2,275,900
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
37.5100
37.9900
35.7800
36.3700
1,554,000
Thu, 22 Jan 2026
32.6000
37.2200
32.6000
36.9400
1,917,200
Wed, 21 Jan 2026
12 · 6-K
After market open · 10:57 ET
FORM 6-K ↗
Wed, 21 Jan 2026
34.1800
34.6400
32.2100
32.7400
1,565,800
Tue, 20 Jan 2026
32.2900
33.1600
31.7500
33.0300
1,406,900
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
31.0900
31.3900
30.0400
30.8600
988,600
Thu, 15 Jan 2026
30.9100
31.7500
30.6400
31.3200
890,900
Wed, 14 Jan 2026
31.6800
32.0300
30.7900
31.3900
1,264,200
Tue, 13 Jan 2026
31.2700
31.7600
30.7000
31.1300
867,800
Mon, 12 Jan 2026
32.0100
32.2900
31.1900
31.2000
990,800
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
31.4800
31.6700
30.4800
30.8600
732,700
Thu, 08 Jan 2026
30.8700
31.7000
30.6400
31.2200
1,352,700
Wed, 07 Jan 2026
30.9000
31.7500
29.6600
31.7500
1,638,600
Tue, 06 Jan 2026
31.3900
31.9900
31.1200
31.9700
1,577,900
Mon, 05 Jan 2026
30.8800
32.5200
30.3700
30.9100
1,495,200
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
30.3000
30.4300
28.6200
29.8300
640,900
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
29.9200
30.7200
29.5600
29.5900
795,400
Tue, 30 Dec 2025
30.4900
30.8200
29.5700
30.2900
714,300
Mon, 29 Dec 2025
29.4200
30.5800
29.1300
29.6900
1,308,100
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
31.4000
31.5700
30.7000
31.1400
628,500
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
31.6900
31.6900
30.3400
30.9600
518,500
Tue, 23 Dec 2025
31.0900
31.8700
30.2600
31.6900
1,100,900
Mon, 22 Dec 2025
30.5500
31.2200
30.2100
30.9300
1,278,000
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
28.4700
29.9500
28.4700
29.5800
2,558,500
Thu, 18 Dec 2025
11 · 6-K
After market open · 13:01 ET
FORM 6-K ↗
Thu, 18 Dec 2025
29.1300
30.0000
28.3100
28.4500
1,345,800
Wed, 17 Dec 2025
29.5000
30.1300
28.9000
29.1800
793,600
Tue, 16 Dec 2025
10 · 6-K
After market open · 09:34 ET
FORM 6-K ↗
Tue, 16 Dec 2025
28.6700
29.5500
28.4300
29.2100
822,000
Mon, 15 Dec 2025
30.3900
30.4700
28.1900
28.5400
1,122,200
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
31.0800
31.1900
29.2200
29.8700
747,600
Thu, 11 Dec 2025
29.4100
30.5300
28.8800
30.3100
1,443,100
Wed, 10 Dec 2025
9 · 6-K
After market open · 13:43 ET
FORM 6-K ↗
Wed, 10 Dec 2025
29.2800
29.3100
27.7800
29.0300
1,056,200
Tue, 09 Dec 2025
28.8400
29.6800
28.7400
29.3000
971,200
Mon, 08 Dec 2025
30.1600
30.1900
28.5600
28.6200
914,700
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
31.1500
31.3500
29.6900
29.9400
1,652,400
Thu, 04 Dec 2025
29.1300
30.7200
29.0500
30.6600
1,223,300
Wed, 03 Dec 2025
29.4800
29.8300
29.1000
29.5300
715,100
Tue, 02 Dec 2025
28.4400
29.3100
27.9900
29.2300
1,215,400
Mon, 01 Dec 2025
28.6100
28.6500
27.6100
28.1600
881,400
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
27.3800
28.0800
27.0600
27.9300
795,400
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
25.5500
26.8800
25.4800
26.7800
1,032,200
Tue, 25 Nov 2025
25.0800
25.5800
24.8400
25.1700
1,040,200
Mon, 24 Nov 2025
23.6400
25.1500
23.6400
25.0200
938,900
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
23.6200
24.5600
23.5100
23.5600
1,669,000
Thu, 20 Nov 2025
25.4000
26.0000
23.9400
23.9800
936,400
Wed, 19 Nov 2025
8 · 6-K
After market open · 13:41 ET
FORM 6-K ↗
Wed, 19 Nov 2025
24.8200
25.7000
24.7000
25.2400
998,200
Tue, 18 Nov 2025
23.9100
24.6500
23.7100
24.4800
691,600
Mon, 17 Nov 2025
23.4200
24.1000
23.2900
23.8300
778,300
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
22.1100
23.9900
22.1100
23.7900
1,000,000
Thu, 13 Nov 2025
7 · 6-K
After-hours · 16:29 ET
FORM 6-K ↗
Thu, 13 Nov 2025
24.9700
25.0900
22.8100
23.2700
1,558,100
Wed, 12 Nov 2025
6 · 6-K
After-hours · 17:09 ET
6-K ↗
Wed, 12 Nov 2025
24.1000
25.4300
23.8200
24.9700
917,300
Tue, 11 Nov 2025
24.2500
24.4300
23.7100
23.9800
553,400
Mon, 10 Nov 2025
23.7600
24.5400
23.4500
24.2400
743,700
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
22.3000
22.8300
22.0200
22.7900
574,500
Thu, 06 Nov 2025
22.4800
23.0000
22.2300
22.3100
565,900
Wed, 05 Nov 2025
22.6200
22.8500
22.0000
22.3600
739,800
Tue, 04 Nov 2025
22.8200
22.8200
22.0100
22.0900
706,000
Mon, 03 Nov 2025
23.6600
24.1100
22.8300
23.4900
696,300
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
23.8400
24.1600
23.2600
23.8300
627,400
Thu, 30 Oct 2025
23.5000
24.0200
23.4000
23.8600
577,600
Wed, 29 Oct 2025
23.7800
24.2400
23.2400
23.4500
1,100,600
Wed, 29 Oct 2025
5 · 6-K
Pre-market · 07:32 ET
FORM 6-K ↗
Tue, 28 Oct 2025
21.7300
23.2100
21.6700
23.0000
837,400
Mon, 27 Oct 2025
22.7700
23.3000
21.6900
22.3900
1,165,500
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
23.1800
24.0500
23.1200
23.5400
683,300
Thu, 23 Oct 2025
24.2000
24.2000
23.2500
23.5100
840,300
Wed, 22 Oct 2025
22.3000
23.7100
22.3000
23.5000
1,249,800
Tue, 21 Oct 2025
24.4200
24.5200
22.8400
23.4600
1,854,000
Mon, 20 Oct 2025
26.8400
26.8400
26.0000
26.5900
1,233,300
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
28.0800
28.1800
25.7800
26.2200
1,738,300
Thu, 16 Oct 2025
28.2500
29.3100
27.9100
28.9500
1,683,900
Wed, 15 Oct 2025
26.6400
27.9400
26.5300
27.8500
1,302,800
Tue, 14 Oct 2025
26.0000
26.7200
25.6800
26.1400
986,100
Mon, 13 Oct 2025
25.5500
26.7400
25.4800
26.3500
1,313,400
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
24.3000
25.0200
24.0500
24.5500
1,376,200
Thu, 09 Oct 2025
25.4200
25.6500
23.4000
23.9400
2,541,200
Wed, 08 Oct 2025
25.1800
25.4300
24.6500
25.1200
2,566,200
Tue, 07 Oct 2025
4 · 6-K
After market open · 11:14 ET
FORM 6-K ↗
Tue, 07 Oct 2025
24.7300
25.2000
24.3600
24.5600
1,216,000
Mon, 06 Oct 2025
24.6200
25.0800
24.5200
24.7200
1,232,900
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
3 · 6-K
After market open · 15:48 ET
FORM 6-K ↗
Fri, 03 Oct 2025
24.7900
25.2200
23.2900
24.2000
3,075,900
Thu, 02 Oct 2025
25.3400
25.4500
23.6800
24.8500
1,767,300
Wed, 01 Oct 2025
24.4700
25.4200
24.3500
24.9800
1,752,700
Tue, 30 Sep 2025
23.3400
24.1900
23.0400
24.1500
2,245,300
Mon, 29 Sep 2025
22.6000
23.7600
22.1400
23.6900
3,013,200
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
21.6500
22.1000
21.4700
21.9000
1,340,900
Thu, 25 Sep 2025
21.3900
21.7300
21.2100
21.5700
1,501,400
Wed, 24 Sep 2025
21.9200
22.0700
21.1000
21.2000
942,900
Tue, 23 Sep 2025
22.1500
22.7400
21.7400
21.8900
1,869,800
Mon, 22 Sep 2025
20.8900
22.0500
20.5900
21.9200
2,898,500
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
19.2300
20.2700
19.2300
20.1500
7,837,900
Thu, 18 Sep 2025
19.1000
19.1800
18.5100
19.1100
999,700
Wed, 17 Sep 2025
19.0800
19.9900
18.9900
19.2400
1,270,200
Tue, 16 Sep 2025
20.4000
20.4300
19.4300
19.4400
1,600,100
Mon, 15 Sep 2025
2 · 6-K
After-hours · 16:55 ET
FORM 6-K ↗
Mon, 15 Sep 2025
19.2300
20.4400
19.1900
20.2800
2,760,600
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
18.8300
19.0100
18.5100
18.8300
1,532,800
Thu, 11 Sep 2025
17.6200
18.6800
17.5300
18.6200
1,675,400
Wed, 10 Sep 2025
17.6000
17.9500
17.2800
17.6400
963,800
Tue, 09 Sep 2025
1 · 6-K
After market open · 15:06 ET
FORM 6-K ↗
Tue, 09 Sep 2025
17.9400
18.0800
17.3300
17.3900
649,700
Mon, 08 Sep 2025
18.0000
18.2900
17.5200
17.9400
904,400
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
17.6800
17.9200
17.4400
17.7300
847,100