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
92.0000
92.1900
88.9200
89.3300
886,000
Thu, 23 Jul 2026
90.7900
92.4000
90.4900
92.0600
539,200
Wed, 22 Jul 2026
92.3300
93.1500
91.6100
91.8300
508,300
Tue, 21 Jul 2026
92.2900
93.9000
91.8100
92.3300
697,000
Mon, 20 Jul 2026
91.7900
92.9000
90.5950
92.1600
687,700
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
91.3800
92.1000
90.9600
91.4800
1,131,000
Thu, 16 Jul 2026
91.9600
92.7570
90.8350
91.5600
670,200
Wed, 15 Jul 2026
90.0900
92.2300
89.6900
91.9900
761,900
Tue, 14 Jul 2026
90.0900
91.2000
88.3500
90.4000
923,500
Mon, 13 Jul 2026
91.2600
91.9800
89.6600
90.0700
671,500
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
93.4400
93.4400
91.0200
91.4900
551,800
Thu, 09 Jul 2026
93.4700
94.6250
92.3600
92.9800
816,200
Wed, 08 Jul 2026
93.0300
93.8830
92.2600
93.5300
686,500
Tue, 07 Jul 2026
94.4100
95.0600
93.3500
94.2900
895,600
Mon, 06 Jul 2026
95.2250
95.8900
93.8300
93.9300
784,900
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
94.4900
98.8100
94.4900
97.5450
1,390,600
Wed, 01 Jul 2026
93.2900
94.0000
92.5600
93.9200
545,300
Tue, 30 Jun 2026
94.3500
95.0800
92.9600
93.0500
561,300
Mon, 29 Jun 2026
91.5500
94.3700
91.2700
94.2600
935,600
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
88.8500
91.3500
88.8250
91.2200
873,600
Thu, 25 Jun 2026
90.2100
90.9900
89.4200
90.0000
712,700
Wed, 24 Jun 2026
90.3000
91.1110
89.3300
90.2100
1,440,700
Tue, 23 Jun 2026
90.3850
91.7100
90.1400
90.6200
552,900
Mon, 22 Jun 2026
89.8850
91.9000
89.7100
90.1900
887,500
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
92.1600
93.2500
90.1200
90.8900
939,600
Wed, 17 Jun 2026
89.9900
93.1500
89.9200
92.2200
902,500
Tue, 16 Jun 2026
90.7300
91.1000
89.3400
89.5000
819,000
Mon, 15 Jun 2026
91.1100
92.2100
90.5800
90.8000
825,000
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
89.1000
90.6800
88.5800
90.5400
1,130,800
Thu, 11 Jun 2026
86.2900
90.0100
86.1400
89.5400
3,094,800
Wed, 10 Jun 2026
85.7000
87.3000
85.0870
86.1500
1,213,800
Tue, 09 Jun 2026
86.6400
87.0500
84.9550
86.5000
1,173,300
Mon, 08 Jun 2026
87.7500
87.8400
85.3700
85.5000
1,121,600
Mon, 08 Jun 2026
41 · 6-K
Pre-market · 08:01 ET
6-K ↗
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
89.5100
89.9500
87.7500
88.0800
837,200
Thu, 04 Jun 2026
88.9600
91.0850
88.9140
89.5900
861,000
Wed, 03 Jun 2026
88.4900
88.8100
87.9500
88.4500
659,900
Tue, 02 Jun 2026
90.0800
90.2300
88.1000
89.1400
968,300
Mon, 01 Jun 2026
97.0000
97.4400
91.2600
91.7000
1,296,300
Mon, 01 Jun 2026
40 · 6-K
Pre-market · 07:59 ET
6-K ↗
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
94.1700
97.4400
94.0300
95.9500
1,373,400
Thu, 28 May 2026
92.6900
94.3800
91.0700
93.4400
914,900
Wed, 27 May 2026
94.1900
95.8390
92.7200
93.0000
1,551,300
Tue, 26 May 2026
91.8300
93.2900
90.9200
92.2500
587,700
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
92.5400
93.4800
91.6700
92.1400
668,600
Fri, 22 May 2026
39 · 6-K
Pre-market · 08:03 ET
6-K ↗
Thu, 21 May 2026
89.9700
91.9900
89.7900
90.9300
958,600
Wed, 20 May 2026
87.9300
91.1200
87.9300
90.3600
848,200
Tue, 19 May 2026
88.8500
89.1400
87.5300
87.7900
774,500
Mon, 18 May 2026
89.0200
89.2900
87.8050
88.8500
989,100
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
38 · 6-K
After-hours · 16:18 ET
6-K ↗
Fri, 15 May 2026
90.3000
91.1200
88.5470
89.5500
1,169,100
Thu, 14 May 2026
92.0000
92.8600
90.8800
91.9900
646,500
Wed, 13 May 2026
93.2000
93.4700
91.2500
92.2300
879,900
Tue, 12 May 2026
93.3400
94.4700
92.1200
93.6600
384,800
Mon, 11 May 2026
96.2000
96.8000
92.5300
93.3400
647,800
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
93.3800
95.9900
92.5000
94.1250
1,035,600
Thu, 07 May 2026
95.7550
97.7300
92.1100
93.0200
1,118,800
Thu, 07 May 2026
37 · 6-K
Pre-market · 08:20 ET
6-K ↗
Wed, 06 May 2026
91.7500
96.0450
90.7900
95.2600
1,038,600
Tue, 05 May 2026
95.7700
98.5700
95.0200
95.5000
1,512,400
Tue, 05 May 2026
36 · 6-K
Pre-market · 06:49 ET
6-K ↗
Tue, 05 May 2026
35 · 6-K
Pre-market · 06:47 ET
6-K ↗
Mon, 04 May 2026
98.8800
100.2100
97.9500
99.3500
1,053,400
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
98.4800
99.0900
95.4200
97.5400
1,082,700
Thu, 30 Apr 2026
102.3000
104.8100
102.3000
103.4500
707,100
Wed, 29 Apr 2026
102.0000
102.0600
99.8100
101.5700
552,900
Tue, 28 Apr 2026
101.6600
102.2500
100.6600
102.0600
524,700
Mon, 27 Apr 2026
105.5900
107.1350
101.7600
102.0600
824,400
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
106.2800
106.9200
104.5100
105.4600
543,600
Thu, 23 Apr 2026
108.9200
109.7600
105.3900
105.5600
716,500
Wed, 22 Apr 2026
112.3900
113.2600
107.5250
108.6000
1,235,200
Tue, 21 Apr 2026
105.0400
112.6000
104.2100
111.6000
2,753,500
Mon, 20 Apr 2026
102.1500
105.2550
102.1000
105.1900
907,900
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
103.5200
104.9800
102.7800
102.9200
777,500
Thu, 16 Apr 2026
99.7400
102.1550
98.8400
102.1200
647,000
Wed, 15 Apr 2026
98.8200
100.4700
98.8200
99.4700
475,000
Tue, 14 Apr 2026
96.3900
99.8600
95.3600
98.4100
1,087,400
Mon, 13 Apr 2026
95.7500
98.2300
95.6550
96.7000
1,361,700
Mon, 13 Apr 2026
34 · 6-K
Pre-market · 07:55 ET
6-K ↗
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
92.7500
96.0000
92.2900
95.5000
1,000,800
Thu, 09 Apr 2026
91.3500
93.0250
90.0800
91.9800
761,700
Wed, 08 Apr 2026
92.4500
92.5000
90.9500
92.0800
569,400
Tue, 07 Apr 2026
89.4000
90.2400
87.5600
89.6200
662,100
Mon, 06 Apr 2026
90.8100
92.3500
90.5500
91.2800
466,600
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
33 · 6-K
After-hours · 16:15 ET
6-K ↗
Thu, 02 Apr 2026
87.6700
91.4300
87.4500
91.1800
786,600
Wed, 01 Apr 2026
32 · 20-F/A
After-hours · 16:16 ET
20-F/A ↗
Wed, 01 Apr 2026
89.7800
90.7400
88.7500
89.4200
617,900
Tue, 31 Mar 2026
86.2900
89.5400
86.2900
88.8800
856,700
Mon, 30 Mar 2026
85.8700
86.0400
84.7800
85.2500
583,200
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
87.6200
87.9600
85.0500
85.6800
706,300
Thu, 26 Mar 2026
87.8900
89.3350
87.1800
87.4600
686,400
Wed, 25 Mar 2026
88.0000
89.1700
87.7600
88.7700
651,400
Tue, 24 Mar 2026
31 · 6-K
After-hours · 17:09 ET
6-K ↗
Tue, 24 Mar 2026
87.1400
87.7900
86.3300
86.8100
1,085,700
Mon, 23 Mar 2026
89.4100
90.9400
87.9600
88.4100
1,191,900
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
89.0000
89.6200
87.1600
89.2700
1,573,400
Thu, 19 Mar 2026
88.0200
89.3900
87.6600
89.3100
1,698,800
Wed, 18 Mar 2026
93.5000
93.7700
89.8600
90.0000
1,295,900
Tue, 17 Mar 2026
91.3300
95.1400
91.1800
94.8600
1,290,200
Mon, 16 Mar 2026
92.0000
92.7980
90.3600
90.5400
959,300
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
90.0600
91.6000
89.6000
91.1900
1,407,400
Thu, 12 Mar 2026
89.7000
90.9320
88.5000
90.1000
2,351,400
Wed, 11 Mar 2026
86.2800
92.5900
86.2800
90.8400
4,547,200
Tue, 10 Mar 2026
82.8100
85.5000
79.5200
83.8900
12,523,200
Tue, 10 Mar 2026
30 · 20-F
Pre-market · 06:55 ET
20-F ↗
Tue, 10 Mar 2026
29 · 6-K
Pre-market · 06:53 ET
6-K ↗
Tue, 10 Mar 2026
28 · 6-K
Pre-market · 06:34 ET
6-K ↗
Mon, 09 Mar 2026
100.4600
102.8550
98.9500
102.1600
1,032,000
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
99.0000
102.1000
98.6000
101.5000
578,300
Thu, 05 Mar 2026
102.8000
103.5100
99.2300
101.9500
693,100
Wed, 04 Mar 2026
102.5200
104.0800
99.8200
103.8000
732,300
Tue, 03 Mar 2026
103.2200
104.1200
97.2200
100.7600
1,497,700
Mon, 02 Mar 2026
108.1800
110.1000
107.0000
107.4800
599,500
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
109.0000
111.0500
108.9900
110.2300
420,600
Thu, 26 Feb 2026
109.1100
109.3700
107.7500
108.8000
418,500
Wed, 25 Feb 2026
110.8900
112.4000
109.8000
109.8400
315,900
Tue, 24 Feb 2026
110.0700
111.3700
109.6000
110.8850
359,800
Mon, 23 Feb 2026
109.3000
112.2400
108.8200
109.9300
560,600
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
109.1850
110.8900
108.6500
110.1450
946,200
Thu, 19 Feb 2026
107.0100
110.4800
106.2100
110.4200
561,700
Wed, 18 Feb 2026
107.0700
108.7950
106.3800
107.9500
380,500
Tue, 17 Feb 2026
106.0000
107.5600
105.4100
106.9900
384,400
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
106.3800
108.0000
105.7000
105.8700
632,000
Thu, 12 Feb 2026
109.0000
109.5300
105.5850
105.7600
592,800
Wed, 11 Feb 2026
108.1800
109.6200
106.6000
109.3800
411,900
Tue, 10 Feb 2026
110.4350
112.6800
108.7000
108.9300
522,400
Mon, 09 Feb 2026
106.8600
110.4800
106.8600
110.3400
757,700
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
107.2900
107.5900
105.8050
106.6200
739,300
Thu, 05 Feb 2026
107.2500
109.0000
105.4200
105.5400
691,600
Wed, 04 Feb 2026
108.1700
110.1100
107.7500
108.7700
919,400
Tue, 03 Feb 2026
108.7100
109.6100
106.1600
108.2500
1,051,800
Mon, 02 Feb 2026
109.7800
111.3600
108.3200
108.8800
1,063,900
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
115.9600
116.9650
113.1600
113.7500
894,000
Thu, 29 Jan 2026
115.5200
117.3300
115.4400
116.7700
528,700
Wed, 28 Jan 2026
117.4300
117.7000
114.6100
116.1600
908,600
Wed, 28 Jan 2026
27 · 6-K
Pre-market · 08:10 ET
6-K ↗
Tue, 27 Jan 2026
119.0500
120.1600
118.7200
119.3400
904,600
Mon, 26 Jan 2026
117.7000
118.0000
116.1700
118.0000
827,200
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
119.5000
119.5000
115.5800
115.9800
1,250,700
Thu, 22 Jan 2026
119.4050
124.0000
118.2400
118.4700
1,711,300
Wed, 21 Jan 2026
105.6000
118.4600
105.6000
118.0000
2,112,100
Tue, 20 Jan 2026
106.1300
107.7700
105.1000
105.5600
946,700
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
109.2400
111.2600
107.9100
109.0000
1,192,200
Thu, 15 Jan 2026
108.6300
108.8200
105.1600
106.0700
675,900
Wed, 14 Jan 2026
109.2700
109.2800
107.2200
109.1200
1,409,800
Wed, 14 Jan 2026
26 · 6-K
Next filing day · accepted 13 Jan, 18:18 ET
6-K ↗
Tue, 13 Jan 2026
104.8100
108.1200
104.4000
107.1900
1,599,000
Mon, 12 Jan 2026
101.1700
102.4800
99.1300
102.1800
1,108,000
Mon, 12 Jan 2026
25 · 6-K
Pre-market · 06:57 ET
6-K ↗
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
99.1800
100.5600
98.8700
99.8500
728,900
Thu, 08 Jan 2026
99.1800
99.8800
97.9300
98.8500
677,500
Wed, 07 Jan 2026
98.2800
101.4800
97.7950
100.0800
1,071,100
Tue, 06 Jan 2026
97.3500
99.4000
97.1500
98.0900
839,400
Tue, 06 Jan 2026
24 · 6-K
Pre-market · 06:02 ET
6-K ↗
Mon, 05 Jan 2026
97.4200
98.1200
95.8500
96.8500
1,190,500
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
96.4200
97.7800
96.0800
96.6900
663,700
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
95.1800
95.5300
94.8600
95.2000
453,000
Tue, 30 Dec 2025
95.0000
95.7100
94.5510
95.2800
448,100
Mon, 29 Dec 2025
94.2800
95.3200
94.0000
95.2000
462,500
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
94.7300
95.1400
94.0200
94.5200
503,500
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
94.8150
96.1850
94.6900
95.0300
765,900
Tue, 23 Dec 2025
92.6000
94.9800
91.9100
94.1400
3,223,200
Mon, 22 Dec 2025
91.7100
93.3200
91.3200
92.1700
2,213,600
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
91.7900
93.3200
91.5400
92.5000
2,724,400
Thu, 18 Dec 2025
23 · SC TO-T/A
After-hours · 16:16 ET
SC TO-T/A ↗
Thu, 18 Dec 2025
22 · 6-K
After-hours · 16:15 ET
6-K ↗
Thu, 18 Dec 2025
91.5900
92.4700
91.1100
91.4600
1,403,600
Wed, 17 Dec 2025
92.4300
93.7600
91.2600
91.6000
977,500
Tue, 16 Dec 2025
93.5100
93.7400
91.4000
92.2300
1,174,600
Mon, 15 Dec 2025
94.5200
94.7500
93.6300
93.8100
974,200
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
96.1800
96.7500
94.3400
94.8100
849,000
Thu, 11 Dec 2025
96.3500
97.3500
95.3300
96.0000
1,185,100
Wed, 10 Dec 2025
95.8000
96.0920
94.5200
95.7350
958,200
Tue, 09 Dec 2025
97.5000
97.6900
95.0400
95.8500
1,548,700
Tue, 09 Dec 2025
21 · 6-K
Pre-market · 07:25 ET
6-K ↗
Mon, 08 Dec 2025
99.0000
99.5600
96.1300
97.2800
1,569,900
Mon, 08 Dec 2025
20 · 6-K
Pre-market · 06:37 ET
6-K ↗
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
96.4100
96.6900
95.2100
96.2500
1,270,300
Thu, 04 Dec 2025
97.0800
98.1100
95.5900
96.0000
1,609,100
Wed, 03 Dec 2025
19 · SC TO-T/A
After-hours · 16:50 ET
SC TO-T/A ↗
Wed, 03 Dec 2025
18 · 6-K
After-hours · 16:30 ET
6-K ↗
Wed, 03 Dec 2025
96.5600
98.2000
96.2000
96.7300
3,483,600
Tue, 02 Dec 2025
97.0500
97.5000
95.6100
96.1100
2,097,500
Mon, 01 Dec 2025
101.0000
101.8400
97.1500
97.3900
1,760,900
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
102.3000
104.0500
102.1000
103.1500
822,300
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
17 · SC TO-T/A
After-hours · 16:56 ET
SC TO-T/A ↗
Wed, 26 Nov 2025
16 · 6-K
After-hours · 16:33 ET
6-K ↗
Wed, 26 Nov 2025
99.6450
102.9000
98.7200
102.7000
1,046,200
Tue, 25 Nov 2025
96.7000
99.8100
96.6500
99.7100
1,212,300
Mon, 24 Nov 2025
95.4000
98.0700
94.0000
96.5400
1,459,800
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
97.5200
99.1500
95.4500
95.5900
1,314,600
Thu, 20 Nov 2025
102.2300
102.4300
96.8750
96.9700
1,179,700
Wed, 19 Nov 2025
102.9200
103.0800
101.1750
101.4300
594,700
Tue, 18 Nov 2025
102.3800
103.5100
101.1900
102.5300
903,900
Mon, 17 Nov 2025
103.2400
103.9100
102.0200
102.6700
785,500
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
15 · 424B3
After-hours · 16:15 ET
424B3 ↗
Fri, 14 Nov 2025
102.7550
105.0000
101.5200
103.0900
1,285,700
Thu, 13 Nov 2025
105.5000
106.7500
103.2450
103.8800
2,285,800
Wed, 12 Nov 2025
108.9400
113.3900
107.6500
111.7000
1,121,000
Wed, 12 Nov 2025
14 · 6-K
Pre-market · 07:45 ET
6-K ↗
Tue, 11 Nov 2025
105.3700
109.9600
105.3700
108.6500
1,304,200
Mon, 10 Nov 2025
104.3200
107.0000
104.0500
105.0700
607,900
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
102.1800
103.2200
100.0850
103.1400
506,400
Thu, 06 Nov 2025
103.4900
103.8700
101.9900
103.3500
411,600
Wed, 05 Nov 2025
103.1100
105.2050
103.0400
103.4300
534,700
Tue, 04 Nov 2025
104.3800
105.0300
102.5900
104.8300
820,600
Mon, 03 Nov 2025
104.8000
109.0200
101.6600
103.9550
879,900
Mon, 03 Nov 2025
13 · 6-K
Pre-market · 06:50 ET
6-K ↗
Mon, 03 Nov 2025
12 · 6-K
Pre-market · 06:49 ET
6-K ↗
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
104.0300
104.7350
102.3400
103.9100
557,800
Thu, 30 Oct 2025
101.9000
107.3200
101.9000
104.6700
516,200
Wed, 29 Oct 2025
104.5000
106.1900
103.2300
103.3500
578,000
Tue, 28 Oct 2025
105.1500
106.8000
104.7900
105.0300
358,300
Mon, 27 Oct 2025
106.0500
106.8900
104.7500
106.0500
341,000
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
105.8400
106.6400
104.5200
105.6600
361,200
Thu, 23 Oct 2025
105.1800
106.0700
103.0600
104.7500
719,200
Wed, 22 Oct 2025
11 · SC TO-T/A
After-hours · 16:27 ET
SC TO-T/A ↗
Wed, 22 Oct 2025
10 · 6-K
After-hours · 16:01 ET
6-K ↗
Wed, 22 Oct 2025
105.3700
107.0500
105.0000
106.2300
797,400
Tue, 21 Oct 2025
9 · SC TO-T
After-hours · 16:29 ET
SC TO-T ↗
Tue, 21 Oct 2025
107.2000
107.6000
106.2200
106.8900
554,600
Mon, 20 Oct 2025
104.0700
108.0500
103.2100
107.9500
886,400
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
103.1000
105.5800
103.1000
105.1400
487,900
Thu, 16 Oct 2025
104.6600
106.7400
103.7400
105.0800
495,200
Wed, 15 Oct 2025
102.0100
104.5000
101.9950
104.3400
448,500
Tue, 14 Oct 2025
101.4550
103.1300
101.0000
102.6100
441,400
Mon, 13 Oct 2025
102.0000
109.7400
101.2500
102.3000
1,421,200
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
104.7200
104.8500
101.1750
102.0600
855,400
Thu, 09 Oct 2025
106.2300
106.9200
104.0200
104.4800
655,600
Wed, 08 Oct 2025
106.6500
108.0900
105.8850
106.2800
604,400
Tue, 07 Oct 2025
105.1200
107.3300
104.9850
106.0600
704,300
Mon, 06 Oct 2025
104.5700
105.9050
104.4500
105.1600
441,500
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
104.5500
106.5170
104.2600
105.4900
535,700
Thu, 02 Oct 2025
101.9100
104.7500
101.8000
104.5100
568,900
Wed, 01 Oct 2025
99.2500
102.8800
98.8000
102.2100
1,056,200
Wed, 01 Oct 2025
8 · 6-K
Pre-market · 09:05 ET
6-K ↗
Tue, 30 Sep 2025
97.2600
99.3400
96.0800
98.6200
733,900
Mon, 29 Sep 2025
98.3500
99.0800
97.5300
98.1000
620,500
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
98.5000
98.5800
96.9300
98.0800
570,500
Thu, 25 Sep 2025
98.2800
99.2900
97.6200
98.0800
591,700
Wed, 24 Sep 2025
97.9800
99.9800
97.9600
99.7500
661,300
Tue, 23 Sep 2025
98.4400
98.9500
97.8700
98.2700
566,900
Mon, 22 Sep 2025
96.3600
99.5400
95.9400
98.7200
741,500
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
96.8850
97.8400
96.0400
96.2200
2,158,000
Thu, 18 Sep 2025
99.0000
99.4900
95.3400
96.3100
1,596,100
Wed, 17 Sep 2025
99.0600
100.1800
96.8500
98.1500
1,034,000
Tue, 16 Sep 2025
98.1100
100.8400
97.9250
99.2600
1,171,200
Mon, 15 Sep 2025
98.0000
98.6700
96.1600
97.8800
1,410,300
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
101.6000
102.1300
90.1200
96.7400
5,153,800
Thu, 11 Sep 2025
101.2600
104.4800
100.6600
104.3100
770,700
Wed, 10 Sep 2025
101.8400
101.8500
99.9000
101.0000
915,900
Tue, 09 Sep 2025
103.8200
104.4000
102.0500
102.0900
913,500
Mon, 08 Sep 2025
7 · 6-K
After-hours · 16:40 ET
6-K ↗
Mon, 08 Sep 2025
110.0000
111.3300
102.2500
102.6600
2,075,100
Mon, 08 Sep 2025
6 · 6-K
Pre-market · 07:01 ET
6-K ↗
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
112.9400
114.8900
110.2400
112.4600
2,052,500
Fri, 05 Sep 2025
5 · 6-K
Pre-market · 06:44 ET
6-K ↗
Thu, 04 Sep 2025
100.5000
104.5700
99.8100
103.5000
786,300
Wed, 03 Sep 2025
100.4400
101.1550
99.5800
100.4200
530,400
Tue, 02 Sep 2025
99.9700
102.5000
98.9600
100.6200
784,400
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
101.7300
102.0250
99.9900
100.0000
505,500
Thu, 28 Aug 2025
103.0000
103.0150
101.6700
101.9300
907,400
Wed, 27 Aug 2025
4 · 6-K
After-hours · 16:44 ET
6-K ↗
Wed, 27 Aug 2025
104.8400
104.8400
101.5200
103.0100
1,410,300
Tue, 26 Aug 2025
105.5700
106.9000
103.7600
104.7900
1,025,700
Mon, 25 Aug 2025
110.7500
110.8750
104.9500
105.0700
1,265,000
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
110.7500
112.9020
110.6200
110.8800
401,200
Thu, 21 Aug 2025
110.7600
110.9300
109.6350
110.7700
697,000
Wed, 20 Aug 2025
111.5100
112.0720
109.2800
111.3000
1,006,700
Tue, 19 Aug 2025
113.0000
114.1300
111.4000
111.4000
546,700
Mon, 18 Aug 2025
113.9600
114.1480
112.5000
112.5500
398,900
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
112.7300
114.0950
111.7200
113.5200
501,400
Thu, 14 Aug 2025
112.1600
113.0900
110.6700
112.7000
560,100
Wed, 13 Aug 2025
111.5000
113.3900
111.5000
112.7800
534,700
Tue, 12 Aug 2025
109.7200
111.2700
109.4300
111.0000
464,100
Mon, 11 Aug 2025
111.7600
111.9500
108.5600
109.2600
541,300
Mon, 11 Aug 2025
3 · 6-K
Pre-market · 06:24 ET
6-K ↗
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
112.0000
112.8000
111.0600
111.6600
530,300
Thu, 07 Aug 2025
111.6100
114.0100
111.1200
111.3500
891,800
Wed, 06 Aug 2025
110.1600
111.4300
108.9000
111.3000
1,181,000
Tue, 05 Aug 2025
111.1400
111.8100
108.7600
111.0700
905,600
Mon, 04 Aug 2025
112.4000
115.5100
109.5300
110.0300
906,000
Mon, 04 Aug 2025
2 · 6-K
Pre-market · 08:01 ET
6-K ↗
Mon, 04 Aug 2025
1 · 6-K
Pre-market · 07:57 ET
6-K ↗
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
105.0200
107.4800
104.6400
107.3400
840,700
Thu, 31 Jul 2025
108.9500
110.0100
106.5000
107.5000
859,100
Wed, 30 Jul 2025
112.2100
113.3000
109.4800
110.0500
657,900
Tue, 29 Jul 2025
112.4400
112.6600
109.5200
111.4800
805,900
Mon, 28 Jul 2025
114.5000
114.9100
112.0000
112.7900
801,800
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend