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
29.6900
30.2700
29.6900
30.1900
758,900
Fri, 24 Jul 2026
93 · 8-K
Next filing day · accepted 23 Jul, 20:25 ET
8-K ↗
Thu, 23 Jul 2026
30.6200
30.8500
29.6000
29.7500
1,078,800
Thu, 23 Jul 2026
92 · 8-K
Next filing day · accepted 22 Jul, 19:12 ET
8-K ↗
Wed, 22 Jul 2026
31.6500
31.6500
30.8400
30.9500
751,200
Wed, 22 Jul 2026
91 · 8-K
Next filing day · accepted 21 Jul, 18:48 ET
8-K ↗
Tue, 21 Jul 2026
31.8300
31.9500
31.1900
31.2100
972,200
Tue, 21 Jul 2026
90 · 8-K
Next filing day · accepted 20 Jul, 18:27 ET
8-K ↗
Mon, 20 Jul 2026
32.4300
32.4800
32.0400
32.2100
883,000
Mon, 20 Jul 2026
89 · 8-K
Pre-market · 06:47 ET
8-K ↗
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
32.6400
32.9100
32.1900
32.4200
1,013,100
Fri, 17 Jul 2026
88 · 8-K
Next filing day · accepted 16 Jul, 18:54 ET
8-K ↗
Thu, 16 Jul 2026
31.9600
32.6600
31.9500
32.5400
1,083,000
Thu, 16 Jul 2026
87 · 8-K
Next filing day · accepted 15 Jul, 19:10 ET
8-K ↗
Wed, 15 Jul 2026
31.1500
32.0500
30.8500
31.6600
1,482,500
Wed, 15 Jul 2026
86 · 8-K
Next filing day · accepted 14 Jul, 18:31 ET
8-K ↗
Tue, 14 Jul 2026
30.9300
31.2400
30.8700
31.1500
1,004,100
Tue, 14 Jul 2026
85 · 8-K
Next filing day · accepted 13 Jul, 18:51 ET
8-K ↗
Mon, 13 Jul 2026
31.0700
31.5400
31.0200
31.4100
1,217,600
Mon, 13 Jul 2026
84 · 8-K
Pre-market · 08:56 ET
8-K ↗
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
31.4100
31.6000
30.7900
30.9300
887,100
Fri, 10 Jul 2026
83 · 8-K
Next filing day · accepted 09 Jul, 21:27 ET
8-K ↗
Thu, 09 Jul 2026
29.9900
31.2900
29.9900
31.1300
1,717,900
Thu, 09 Jul 2026
82 · 8-K
Next filing day · accepted 08 Jul, 19:30 ET
8-K ↗
Wed, 08 Jul 2026
30.4900
30.5500
29.9600
30.1000
1,469,700
Wed, 08 Jul 2026
81 · 8-K
Next filing day · accepted 07 Jul, 18:29 ET
8-K ↗
Tue, 07 Jul 2026
30.5300
30.7700
30.2100
30.4700
1,440,300
Tue, 07 Jul 2026
80 · 8-K
Next filing day · accepted 06 Jul, 20:04 ET
8-K ↗
Mon, 06 Jul 2026
30.4000
30.4000
29.6400
30.0200
1,387,200
Mon, 06 Jul 2026
79 · 8-K
Next filing day · accepted 02 Jul, 19:20 ET
8-K ↗
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
29.2000
30.2000
28.8600
30.1700
1,478,900
Thu, 02 Jul 2026
78 · 8-K
Next filing day · accepted 01 Jul, 19:45 ET
8-K ↗
Wed, 01 Jul 2026
28.2900
29.8200
28.0600
29.2500
2,134,400
Wed, 01 Jul 2026
77 · 8-K
Next filing day · accepted 30 Jun, 18:26 ET
8-K ↗
Tue, 30 Jun 2026
28.4300
28.7000
27.7800
28.0600
4,480,600
Tue, 30 Jun 2026
76 · 8-K
Next filing day · accepted 29 Jun, 19:54 ET
8-K ↗
Mon, 29 Jun 2026
29.1800
29.2400
28.4500
28.5600
1,861,200
Mon, 29 Jun 2026
75 · 8-K
Pre-market · 07:01 ET
8-K ↗
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
28.4800
29.0300
28.4800
28.7300
1,682,200
Fri, 26 Jun 2026
74 · 8-K
Next filing day · accepted 25 Jun, 18:33 ET
8-K ↗
Thu, 25 Jun 2026
28.5700
28.8100
28.2900
28.3400
1,394,300
Thu, 25 Jun 2026
73 · 8-K
Next filing day · accepted 24 Jun, 18:20 ET
8-K ↗
Wed, 24 Jun 2026
28.4500
29.0100
28.2200
28.5300
2,129,900
Wed, 24 Jun 2026
72 · 8-K
Next filing day · accepted 23 Jun, 18:30 ET
8-K ↗
Tue, 23 Jun 2026
28.0500
28.3800
27.9000
28.3000
2,809,900
Tue, 23 Jun 2026
71 · 8-K
Next filing day · accepted 22 Jun, 18:31 ET
8-K ↗
Mon, 22 Jun 2026
28.5300
28.6400
27.8500
27.9200
2,144,900
Mon, 22 Jun 2026
70 · 8-K
Next filing day · accepted 18 Jun, 21:27 ET
8-K ↗
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
29.6000
29.6000
28.4400
28.7500
9,584,200
Thu, 18 Jun 2026
69 · 8-K
Next filing day · accepted 17 Jun, 18:35 ET
8-K ↗
Wed, 17 Jun 2026
29.4600
30.3100
29.1900
29.6000
1,502,800
Wed, 17 Jun 2026
68 · 8-K
Next filing day · accepted 16 Jun, 19:33 ET
8-K ↗
Tue, 16 Jun 2026
29.1800
29.6100
28.6800
29.5500
1,620,600
Tue, 16 Jun 2026
67 · 8-K
Next filing day · accepted 15 Jun, 18:29 ET
8-K ↗
Mon, 15 Jun 2026
29.2000
29.3500
28.7800
29.2500
2,276,300
Mon, 15 Jun 2026
66 · 8-K
Pre-market · 06:18 ET
8-K ↗
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
65 · 8-K
After-hours · 16:05 ET
8-K ↗
Fri, 12 Jun 2026
30.0400
30.2100
29.2200
29.2600
2,240,800
Fri, 12 Jun 2026
64 · 8-K
Next filing day · accepted 11 Jun, 19:19 ET
8-K ↗
Thu, 11 Jun 2026
30.7000
30.7600
30.0800
30.1300
1,570,200
Thu, 11 Jun 2026
63 · 8-K
Pre-market · 06:42 ET
8-K ↗
Wed, 10 Jun 2026
31.0600
31.4800
30.8200
30.9000
1,168,400
Wed, 10 Jun 2026
62 · 8-K
Next filing day · accepted 09 Jun, 18:55 ET
8-K ↗
Tue, 09 Jun 2026
31.1700
31.4900
30.9200
31.0600
1,125,800
Tue, 09 Jun 2026
61 · 8-K
Next filing day · accepted 08 Jun, 19:11 ET
8-K ↗
Mon, 08 Jun 2026
31.0700
31.0900
30.3700
31.0300
953,800
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
30.8900
31.2800
30.7500
31.1900
926,000
Fri, 05 Jun 2026
60 · 8-K
Next filing day · accepted 04 Jun, 21:04 ET
8-K ↗
Thu, 04 Jun 2026
30.1900
30.8400
30.0500
30.7800
1,199,300
Thu, 04 Jun 2026
59 · 8-K
Next filing day · accepted 03 Jun, 18:30 ET
8-K ↗
Wed, 03 Jun 2026
30.3500
30.3700
29.4700
29.8200
1,208,900
Wed, 03 Jun 2026
58 · 8-K
Next filing day · accepted 02 Jun, 19:00 ET
8-K ↗
Tue, 02 Jun 2026
30.9400
30.9400
29.9200
30.1800
1,595,300
Tue, 02 Jun 2026
57 · 8-K
Next filing day · accepted 01 Jun, 19:59 ET
8-K ↗
Mon, 01 Jun 2026
29.7900
30.6800
29.6300
30.6800
1,385,500
Mon, 01 Jun 2026
56 · 8-K
Pre-market · 06:32 ET
8-K ↗
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
30.3400
30.3400
29.5800
29.8200
2,094,900
Fri, 29 May 2026
55 · 8-K
Next filing day · accepted 28 May, 19:14 ET
8-K ↗
Thu, 28 May 2026
30.3000
30.5600
30.0800
30.3400
1,113,800
Thu, 28 May 2026
54 · 8-K
Next filing day · accepted 27 May, 19:27 ET
8-K ↗
Wed, 27 May 2026
30.0100
30.9500
29.9800
30.4700
1,597,000
Wed, 27 May 2026
53 · 8-K
Next filing day · accepted 26 May, 20:36 ET
8-K ↗
Tue, 26 May 2026
29.7100
30.0700
29.5600
29.9500
991,000
Tue, 26 May 2026
52 · 8-K
Pre-market · 06:27 ET
8-K ↗
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
30.3300
30.6500
29.4300
29.6800
1,022,300
Fri, 22 May 2026
51 · 8-K
Next filing day · accepted 21 May, 19:15 ET
8-K ↗
Thu, 21 May 2026
29.4600
30.1300
29.4200
30.0800
1,122,400
Thu, 21 May 2026
50 · 8-K
Next filing day · accepted 20 May, 18:24 ET
8-K ↗
Wed, 20 May 2026
29.9400
30.0200
29.3400
29.7000
992,800
Wed, 20 May 2026
49 · 8-K
Next filing day · accepted 19 May, 18:53 ET
8-K ↗
Tue, 19 May 2026
30.1900
30.5300
29.9200
30.1100
1,143,900
Tue, 19 May 2026
48 · 8-K
Next filing day · accepted 18 May, 18:38 ET
8-K ↗
Mon, 18 May 2026
29.9900
30.2700
29.8000
30.2300
1,518,700
Mon, 18 May 2026
47 · 8-K
Pre-market · 06:32 ET
8-K ↗
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
29.9400
30.3000
29.6300
29.7400
1,167,300
Fri, 15 May 2026
46 · 8-K
Next filing day · accepted 14 May, 19:54 ET
8-K ↗
Thu, 14 May 2026
30.6600
30.6900
29.8700
30.0800
1,237,000
Thu, 14 May 2026
45 · 8-K
Next filing day · accepted 13 May, 18:55 ET
8-K ↗
Wed, 13 May 2026
30.2600
30.7600
30.2600
30.6800
1,271,300
Wed, 13 May 2026
44 · 8-K
Next filing day · accepted 12 May, 19:55 ET
8-K ↗
Tue, 12 May 2026
31.2200
31.3100
30.3200
30.4100
1,835,500
Tue, 12 May 2026
43 · 8-K
Next filing day · accepted 11 May, 20:14 ET
8-K ↗
Mon, 11 May 2026
31.0400
31.9200
30.3700
31.1700
2,361,000
Mon, 11 May 2026
42 · 8-K
Pre-market · 06:33 ET
8-K ↗
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
30.3100
31.3100
29.7300
31.3100
2,393,700
Fri, 08 May 2026
41 · 10-Q
Pre-market · 07:02 ET
10-Q ↗
Fri, 08 May 2026
40 · 8-K
Next filing day · accepted 07 May, 21:53 ET
8-K ↗
Thu, 07 May 2026
39 · 8-K
After-hours · 16:20 ET
8-K ↗
Thu, 07 May 2026
30.1000
30.8900
29.8900
30.8500
1,716,400
Thu, 07 May 2026
38 · 8-K
Next filing day · accepted 06 May, 20:09 ET
8-K ↗
Wed, 06 May 2026
29.6100
30.6200
29.6100
30.2300
1,704,200
Wed, 06 May 2026
37 · 8-K
Pre-market · 06:37 ET
8-K ↗
Tue, 05 May 2026
29.7200
29.8200
29.1800
29.3800
1,526,700
Tue, 05 May 2026
36 · 8-K
Next filing day · accepted 04 May, 18:32 ET
8-K ↗
Mon, 04 May 2026
30.2400
30.4900
29.8100
29.8200
976,700
Mon, 04 May 2026
35 · 8-K
Pre-market · 08:28 ET
8-K ↗
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
30.7700
30.8400
30.3400
30.4100
909,700
Fri, 01 May 2026
34 · 8-K
Next filing day · accepted 30 Apr, 20:07 ET
8-K ↗
Thu, 30 Apr 2026
30.0200
30.6900
29.8700
30.4800
1,569,600
Thu, 30 Apr 2026
33 · 8-K
Next filing day · accepted 29 Apr, 19:08 ET
8-K ↗
Wed, 29 Apr 2026
29.7600
30.3200
29.7600
30.2500
834,600
Wed, 29 Apr 2026
32 · 8-K
Next filing day · accepted 28 Apr, 20:36 ET
8-K ↗
Tue, 28 Apr 2026
30.6000
30.7200
30.0600
30.1400
1,081,900
Tue, 28 Apr 2026
31 · 8-K
Next filing day · accepted 27 Apr, 19:32 ET
8-K ↗
Mon, 27 Apr 2026
30.2100
30.7200
30.1700
30.5500
765,100
Mon, 27 Apr 2026
30 · 8-K
Pre-market · 07:32 ET
8-K ↗
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
30.4200
30.5800
30.1300
30.2400
776,700
Fri, 24 Apr 2026
29 · 8-K
Next filing day · accepted 23 Apr, 20:07 ET
8-K ↗
Thu, 23 Apr 2026
30.8700
30.9100
30.0300
30.4000
1,727,200
Thu, 23 Apr 2026
28 · 8-K
Next filing day · accepted 22 Apr, 20:09 ET
8-K ↗
Wed, 22 Apr 2026
30.4800
30.9600
30.4000
30.7400
673,400
Wed, 22 Apr 2026
27 · 8-K
Next filing day · accepted 21 Apr, 19:06 ET
8-K ↗
Tue, 21 Apr 2026
29.8200
30.5200
29.7800
30.4200
790,100
Tue, 21 Apr 2026
26 · 8-K
Next filing day · accepted 20 Apr, 19:24 ET
8-K ↗
Mon, 20 Apr 2026
29.9100
30.0900
29.7900
29.9800
571,200
Mon, 20 Apr 2026
25 · 8-K
Pre-market · 06:03 ET
8-K ↗
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
29.7300
30.1700
29.6000
29.9600
692,900
Fri, 17 Apr 2026
24 · 8-K
Next filing day · accepted 16 Apr, 19:00 ET
8-K ↗
Thu, 16 Apr 2026
29.2500
29.7500
28.8900
29.6500
880,800
Thu, 16 Apr 2026
23 · 8-K
Next filing day · accepted 15 Apr, 21:08 ET
8-K ↗
Wed, 15 Apr 2026
28.9800
29.3900
28.9500
29.1500
969,900
Wed, 15 Apr 2026
22 · 8-K
Next filing day · accepted 14 Apr, 21:56 ET
8-K ↗
Tue, 14 Apr 2026
28.8400
29.3200
28.6500
28.8300
879,400
Tue, 14 Apr 2026
21 · 8-K
Next filing day · accepted 13 Apr, 21:17 ET
8-K ↗
Mon, 13 Apr 2026
28.2200
28.8400
28.1900
28.8300
720,700
Mon, 13 Apr 2026
20 · 8-K
Pre-market · 06:39 ET
8-K ↗
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
28.4000
28.5500
28.1600
28.2600
779,800
Fri, 10 Apr 2026
19 · 8-K
Next filing day · accepted 09 Apr, 19:57 ET
8-K ↗
Thu, 09 Apr 2026
28.6200
28.7300
28.2500
28.4000
1,029,800
Thu, 09 Apr 2026
18 · 8-K
Next filing day · accepted 08 Apr, 20:05 ET
8-K ↗
Wed, 08 Apr 2026
28.4000
28.7500
28.4000
28.7000
1,144,200
Wed, 08 Apr 2026
17 · 8-K
Next filing day · accepted 07 Apr, 19:04 ET
8-K ↗
Tue, 07 Apr 2026
28.1500
28.4000
28.0400
28.1000
719,400
Tue, 07 Apr 2026
16 · 8-K
Next filing day · accepted 06 Apr, 18:41 ET
8-K ↗
Mon, 06 Apr 2026
27.9400
28.3800
27.9400
28.1400
786,600
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
28.0300
28.3800
27.6300
28.1100
1,360,200
Thu, 02 Apr 2026
15 · 8-K
Next filing day · accepted 01 Apr, 20:48 ET
8-K ↗
Wed, 01 Apr 2026
28.8700
29.0900
28.0500
28.1500
1,884,800
Wed, 01 Apr 2026
14 · 8-K
Next filing day · accepted 31 Mar, 19:53 ET
8-K ↗
Tue, 31 Mar 2026
28.3400
29.3300
28.2700
28.5100
10,382,100
Tue, 31 Mar 2026
13 · 8-K
Next filing day · accepted 30 Mar, 18:25 ET
8-K ↗
Mon, 30 Mar 2026
27.9700
28.3600
27.6600
28.3200
2,454,500
Mon, 30 Mar 2026
12 · 8-K
Pre-market · 06:07 ET
8-K ↗
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
10 · 8-K
After-hours · 16:01 ET
FORM 8-K ↗
Fri, 27 Mar 2026
27.3600
27.8400
27.2300
27.7900
1,779,100
Fri, 27 Mar 2026
11 · 8-K
Next filing day · accepted 26 Mar, 18:44 ET
8-K ↗
Thu, 26 Mar 2026
27.4300
27.5900
27.0300
27.5500
1,109,100
Thu, 26 Mar 2026
9 · 8-K
Next filing day · accepted 25 Mar, 17:41 ET
8-K ↗
Wed, 25 Mar 2026
27.3900
27.6500
27.0000
27.5900
1,213,100
Wed, 25 Mar 2026
8 · 8-K
Next filing day · accepted 24 Mar, 17:46 ET
8-K ↗
Tue, 24 Mar 2026
27.5500
27.5500
26.8700
27.1700
2,211,700
Tue, 24 Mar 2026
7 · 8-K
Next filing day · accepted 23 Mar, 21:44 ET
8-K ↗
Mon, 23 Mar 2026
28.3100
28.3100
27.3200
27.4600
3,268,800
Mon, 23 Mar 2026
6 · 8-K
Pre-market · 06:16 ET
8-K ↗
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
27.3800
27.5900
26.9900
27.3900
3,183,300
Fri, 20 Mar 2026
5 · 8-K
Next filing day · accepted 19 Mar, 20:23 ET
8-K ↗
Thu, 19 Mar 2026
27.1100
27.5400
26.5800
27.2400
1,737,900
Thu, 19 Mar 2026
4 · 8-K
Next filing day · accepted 18 Mar, 17:50 ET
8-K ↗
Wed, 18 Mar 2026
27.3200
27.4400
27.1000
27.3000
1,690,800
Wed, 18 Mar 2026
3 · 8-K
Next filing day · accepted 17 Mar, 18:00 ET
8-K ↗
Tue, 17 Mar 2026
27.5000
27.9900
27.3600
27.3700
1,064,300
Tue, 17 Mar 2026
2 · 8-K
Pre-market · 06:25 ET
8-K ↗
Mon, 16 Mar 2026
1 · 8-K
After-hours · 16:00 ET
8-K ↗
Mon, 16 Mar 2026
27.1500
27.5400
27.1500
27.3600
1,148,900
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
26.8600
27.1500
26.7100
26.7600
787,200
Thu, 12 Mar 2026
27.3300
27.6400
26.6000
26.6600
1,530,000
Wed, 11 Mar 2026
27.2800
27.5900
27.2600
27.4300
839,100
Tue, 10 Mar 2026
27.5900
27.6000
27.0500
27.2200
956,100
Mon, 09 Mar 2026
27.1000
27.7900
26.9100
27.7100
1,230,100
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
26.9900
27.7400
26.9000
27.7000
1,166,100
Thu, 05 Mar 2026
26.6700
27.1500
26.5600
26.9400
1,376,200
Wed, 04 Mar 2026
26.2200
26.9300
26.2200
26.6900
1,201,800
Tue, 03 Mar 2026
26.0900
26.4900
25.9000
26.2200
1,780,200
Mon, 02 Mar 2026
26.0900
26.6400
26.0900
26.4100
1,660,400
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
26.6800
26.9800
26.5800
26.7800
1,825,900
Thu, 26 Feb 2026
26.2900
27.1300
26.2900
26.9400
1,351,000
Wed, 25 Feb 2026
26.1300
26.3700
25.8300
26.2600
1,617,700
Tue, 24 Feb 2026
25.7500
26.3400
25.6000
26.0400
1,018,100
Mon, 23 Feb 2026
26.1400
26.3400
25.7400
25.8400
1,279,000
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
26.1000
26.7400
25.9500
26.5500
1,091,900
Thu, 19 Feb 2026
26.2000
26.3700
25.9800
26.1900
1,494,400
Wed, 18 Feb 2026
26.4500
26.5600
26.0800
26.2800
1,460,100
Tue, 17 Feb 2026
26.2000
26.5000
25.9600
26.3200
1,540,800
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
25.8200
26.0500
25.4900
26.0000
1,194,700
Thu, 12 Feb 2026
26.8200
27.0100
25.5100
25.6600
1,330,400
Wed, 11 Feb 2026
27.2900
27.4100
26.6000
26.7600
1,337,700
Tue, 10 Feb 2026
26.5500
27.3800
26.5200
27.2000
1,486,100
Mon, 09 Feb 2026
25.8200
26.4300
25.5700
26.2700
1,931,400
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
26.7200
27.1200
25.5700
25.6500
3,715,800
Thu, 05 Feb 2026
27.8000
28.2700
26.8900
27.3900
3,424,500
Wed, 04 Feb 2026
28.5100
28.7700
28.0000
28.0900
3,273,900
Tue, 03 Feb 2026
30.8800
30.8800
28.6900
28.8400
1,547,800
Mon, 02 Feb 2026
31.4000
31.4000
30.6500
30.8800
1,862,200
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
30.5900
31.1100
30.5100
31.1000
1,181,900
Thu, 29 Jan 2026
30.7600
30.8200
30.2800
30.6100
2,107,600
Wed, 28 Jan 2026
30.8700
31.0900
30.5500
30.6100
985,700
Tue, 27 Jan 2026
30.9700
31.0300
30.7900
30.8400
902,300
Mon, 26 Jan 2026
30.9900
31.2100
30.8600
31.0100
565,900
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
30.9500
31.1700
30.9300
31.1000
1,155,700
Thu, 22 Jan 2026
30.3800
30.9900
30.3500
30.9500
652,200
Wed, 21 Jan 2026
30.6400
30.6400
30.1500
30.2500
1,284,200
Tue, 20 Jan 2026
30.1000
30.5100
29.9800
30.0900
1,409,200
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
30.7100
30.8700
30.1400
30.2900
1,647,700
Thu, 15 Jan 2026
30.9200
30.9800
30.6100
30.7000
1,160,200
Wed, 14 Jan 2026
30.7500
30.8000
30.4700
30.6900
968,200
Tue, 13 Jan 2026
30.5000
30.6500
30.2300
30.6100
771,000
Mon, 12 Jan 2026
30.1500
30.5600
30.1500
30.5000
904,900
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
30.2500
30.3800
30.0400
30.2000
561,500
Thu, 08 Jan 2026
30.0600
30.5400
30.0100
30.2600
1,065,000
Wed, 07 Jan 2026
30.1300
30.3700
29.9800
30.1500
691,900
Tue, 06 Jan 2026
29.7800
30.1300
29.7000
30.1000
729,300
Mon, 05 Jan 2026
29.7000
30.2900
29.5700
29.9000
800,700
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
29.6400
29.9900
29.2900
29.7700
589,500
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
30.0600
30.0600
29.5700
29.6300
618,700
Tue, 30 Dec 2025
29.8000
30.1200
29.7300
29.9200
463,100
Mon, 29 Dec 2025
30.1100
30.2400
29.7500
29.8000
577,700
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
29.8700
30.1100
29.8100
29.8700
314,900
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
30.1000
30.1800
29.8100
30.0100
404,200
Tue, 23 Dec 2025
29.9100
30.0800
29.8800
30.0000
393,400
Mon, 22 Dec 2025
29.8400
30.2700
29.8400
29.8900
708,500
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
29.9300
30.1700
29.4800
29.7900
4,740,500
Thu, 18 Dec 2025
29.7200
29.9000
29.5000
29.7700
1,167,200
Wed, 17 Dec 2025
29.4300
29.8600
29.2600
29.6100
1,005,100
Tue, 16 Dec 2025
29.3200
29.5300
29.1400
29.4800
1,301,200
Mon, 15 Dec 2025
30.0300
30.0300
29.2500
29.2700
1,777,000
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
29.6500
29.9700
29.6300
29.6600
723,600
Thu, 11 Dec 2025
29.6200
30.0400
29.3700
29.5600
760,800
Wed, 10 Dec 2025
29.3700
29.6500
29.3000
29.5200
1,276,800
Tue, 09 Dec 2025
29.3100
29.5100
29.1200
29.4400
526,100
Mon, 08 Dec 2025
29.7900
30.0000
29.0600
29.3200
645,600
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
28.9500
29.7600
28.9100
29.5900
824,400
Thu, 04 Dec 2025
28.9800
29.3300
28.9800
29.1300
695,200
Wed, 03 Dec 2025
29.1500
29.1500
28.8500
29.0100
671,700
Tue, 02 Dec 2025
29.0200
29.0300
28.6900
28.9700
881,600
Mon, 01 Dec 2025
29.3800
29.5900
28.9500
28.9800
574,300
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
29.3300
29.5500
29.2400
29.4300
776,100
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
29.1400
29.3800
28.9900
29.3200
640,000
Tue, 25 Nov 2025
29.0200
29.2400
28.5100
29.0600
642,200
Mon, 24 Nov 2025
29.0000
29.1600
28.6200
28.8600
910,100
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
28.1000
29.1000
28.1000
29.0000
767,900
Thu, 20 Nov 2025
28.6100
28.7800
27.9200
27.9800
755,900
Wed, 19 Nov 2025
28.7200
28.7400
28.3500
28.3600
670,900
Tue, 18 Nov 2025
29.0200
29.0200
28.6100
28.7900
790,300
Mon, 17 Nov 2025
29.4100
29.4300
28.7300
28.9200
670,400
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
29.6800
29.7100
29.2700
29.5600
532,700
Thu, 13 Nov 2025
30.1800
30.2800
29.6500
29.6800
625,900
Wed, 12 Nov 2025
30.1400
30.3300
29.8700
30.3300
1,088,900
Tue, 11 Nov 2025
30.3600
30.4900
30.0200
30.2200
690,600
Mon, 10 Nov 2025
30.2900
30.4700
30.0200
30.3200
1,025,200
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
29.9500
30.3500
28.5200
30.2900
855,600
Thu, 06 Nov 2025
29.1300
29.5800
28.4300
28.4800
760,500
Wed, 05 Nov 2025
29.1300
29.4400
28.9600
29.2000
895,800
Tue, 04 Nov 2025
30.0800
30.2800
29.0600
29.0700
1,945,600
Mon, 03 Nov 2025
30.4900
30.5500
29.8800
30.0600
925,100
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
30.4200
31.2800
30.1500
30.4700
1,570,400
Thu, 30 Oct 2025
30.2000
30.6400
29.9300
30.5100
679,500
Wed, 29 Oct 2025
31.0200
31.0300
30.1900
30.2700
780,900
Tue, 28 Oct 2025
31.0400
31.4600
30.9900
31.1700
1,847,600
Mon, 27 Oct 2025
30.8500
31.0200
30.5100
30.9600
1,695,900
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
30.2700
30.3900
30.1400
30.1500
591,400
Thu, 23 Oct 2025
29.7700
30.2700
29.7700
30.1400
533,900
Wed, 22 Oct 2025
30.0300
30.2600
29.8200
29.8600
502,600
Tue, 21 Oct 2025
29.9000
30.2500
29.8700
30.0000
478,700
Mon, 20 Oct 2025
29.8500
30.0500
29.6400
29.9400
482,800
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
29.6000
29.7200
29.3300
29.5300
605,600
Thu, 16 Oct 2025
29.9200
30.1800
29.3400
29.4800
773,000
Wed, 15 Oct 2025
29.9500
30.3300
29.7900
29.9200
758,700
Tue, 14 Oct 2025
29.5500
29.9500
29.5000
29.9500
685,100
Mon, 13 Oct 2025
29.4100
29.5800
29.2500
29.5500
805,700
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
29.8200
30.6900
29.2600
29.2800
916,500
Thu, 09 Oct 2025
30.4200
30.6600
29.6300
29.7100
907,800
Wed, 08 Oct 2025
30.7800
30.8600
30.3900
30.5000
864,600
Tue, 07 Oct 2025
31.6200
31.7300
30.8600
30.8900
1,084,600
Mon, 06 Oct 2025
32.1900
32.3100
31.3200
31.8100
1,211,200
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
32.5200
32.6700
32.0400
32.0900
1,037,100
Thu, 02 Oct 2025
32.5000
32.7000
32.2500
32.2800
1,552,600
Wed, 01 Oct 2025
34.3300
34.3300
32.4000
32.4600
2,360,300
Tue, 30 Sep 2025
34.4900
35.2100
34.4700
34.5500
4,658,800
Mon, 29 Sep 2025
33.7500
34.5400
33.6200
34.4600
1,385,800
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
33.5600
33.8500
33.3600
33.6300
2,690,300
Thu, 25 Sep 2025
33.4400
33.7800
33.2900
33.4100
824,200
Wed, 24 Sep 2025
33.8200
34.0000
33.5100
33.5900
960,700
Tue, 23 Sep 2025
34.2000
34.3700
33.7000
33.7600
916,900
Mon, 22 Sep 2025
33.9400
34.2500
33.7500
34.1500
1,070,200
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
33.7100
34.1600
33.5300
33.9200
3,124,500
Thu, 18 Sep 2025
33.4600
33.8200
33.2300
33.5600
1,369,300
Wed, 17 Sep 2025
32.7900
33.3800
32.6000
33.1500
2,510,500
Tue, 16 Sep 2025
32.7900
32.9800
32.5000
32.8000
1,975,000
Mon, 15 Sep 2025
32.4500
32.8800
32.3100
32.8500
2,043,900
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
32.2100
32.4700
32.0600
32.2700
1,197,000
Thu, 11 Sep 2025
31.7000
32.3700
31.6600
32.2700
3,981,500
Wed, 10 Sep 2025
32.3500
32.4000
31.5600
31.5600
1,851,700
Tue, 09 Sep 2025
32.7500
33.0100
32.3400
32.4500
9,093,800
Mon, 08 Sep 2025
33.4100
34.0700
33.1200
33.9700
557,100
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
33.0700
33.7100
32.6700
33.4000
378,800
Thu, 04 Sep 2025
33.0300
33.2800
32.8500
33.1700
685,200
Wed, 03 Sep 2025
32.9800
33.2400
31.9700
32.8900
1,494,100
Tue, 02 Sep 2025
33.5300
33.6400
33.0200
33.2100
508,100
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
34.0100
34.0900
33.7000
33.8700
595,800
Thu, 28 Aug 2025
34.2800
34.4700
33.8900
34.0500
501,900
Wed, 27 Aug 2025
34.2200
34.4900
34.0600
34.1100
420,100
Tue, 26 Aug 2025
34.6800
34.6800
34.2200
34.2900
488,200
Mon, 25 Aug 2025
35.1500
35.2400
34.6500
34.7100
617,400
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
34.7000
35.2600
34.5500
35.1700
559,800
Thu, 21 Aug 2025
34.2100
34.5200
34.1000
34.4700
394,500
Wed, 20 Aug 2025
34.4700
34.7500
34.1200
34.2200
527,700
Tue, 19 Aug 2025
34.3000
34.5900
34.3000
34.5700
591,700
Mon, 18 Aug 2025
34.1800
34.2800
33.8400
34.2300
867,300
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
34.5900
34.5900
33.9900
34.0300
549,200
Thu, 14 Aug 2025
33.9200
34.5600
33.8100
34.4000
872,200
Wed, 13 Aug 2025
33.3500
34.0700
33.3000
34.0400
1,615,500
Tue, 12 Aug 2025
32.9100
33.3400
32.9100
33.2800
1,212,500
Mon, 11 Aug 2025
33.1300
33.4500
32.6900
32.8800
902,200
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
33.4700
33.6500
32.9300
32.9500
832,200
Thu, 07 Aug 2025
34.4300
34.8900
33.5200
33.5400
1,404,800
Wed, 06 Aug 2025
35.5800
35.5800
33.0300
33.9100
1,234,100
Tue, 05 Aug 2025
33.6200
33.7300
33.3800
33.5500
1,064,200
Mon, 04 Aug 2025
33.2500
33.6500
33.2500
33.6000
581,800
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
33.2900
33.5300
32.3900
33.2500
577,000
Thu, 31 Jul 2025
33.2400
33.7800
33.2400
33.4200
778,400
Wed, 30 Jul 2025
33.6600
33.8400
33.4100
33.5200
690,200
Tue, 29 Jul 2025
33.8400
33.8800
33.5100
33.5700
444,800
Mon, 28 Jul 2025
33.6500
33.7800
33.5600
33.7200
560,600
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend