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
26.3500
26.8900
26.3500
26.7600
3,136,600
Fri, 24 Jul 2026
93 · 8-K
Next filing day · accepted 23 Jul, 20:25 ET
8-K ↗
Thu, 23 Jul 2026
27.2000
27.2500
26.2900
26.3300
4,672,500
Thu, 23 Jul 2026
92 · 8-K
Next filing day · accepted 22 Jul, 19:12 ET
8-K ↗
Wed, 22 Jul 2026
27.6900
27.7900
27.2500
27.3400
3,107,500
Wed, 22 Jul 2026
91 · 8-K
Next filing day · accepted 21 Jul, 18:48 ET
8-K ↗
Tue, 21 Jul 2026
28.0500
28.1400
27.5000
27.5300
3,230,400
Tue, 21 Jul 2026
90 · 8-K
Next filing day · accepted 20 Jul, 18:27 ET
8-K ↗
Mon, 20 Jul 2026
28.4000
28.6600
28.2700
28.2900
2,779,100
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
28.7500
28.9800
28.3200
28.4300
2,689,600
Fri, 17 Jul 2026
88 · 8-K
Next filing day · accepted 16 Jul, 18:54 ET
8-K ↗
Thu, 16 Jul 2026
28.2600
28.7000
28.1800
28.6900
3,191,200
Thu, 16 Jul 2026
87 · 8-K
Next filing day · accepted 15 Jul, 19:10 ET
8-K ↗
Wed, 15 Jul 2026
27.6000
28.3800
27.4700
27.9800
3,150,300
Wed, 15 Jul 2026
86 · 8-K
Next filing day · accepted 14 Jul, 18:31 ET
8-K ↗
Tue, 14 Jul 2026
27.5700
27.7300
27.2700
27.6000
2,441,600
Tue, 14 Jul 2026
85 · 8-K
Next filing day · accepted 13 Jul, 18:51 ET
8-K ↗
Mon, 13 Jul 2026
27.6600
27.9900
27.4600
27.7300
2,578,000
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
27.8100
27.9100
27.1900
27.3700
2,165,800
Fri, 10 Jul 2026
83 · 8-K
Next filing day · accepted 09 Jul, 21:27 ET
8-K ↗
Thu, 09 Jul 2026
26.7000
27.5300
26.7000
27.4900
3,529,700
Thu, 09 Jul 2026
82 · 8-K
Next filing day · accepted 08 Jul, 19:30 ET
8-K ↗
Wed, 08 Jul 2026
27.0200
27.1100
26.6000
26.7200
3,656,600
Wed, 08 Jul 2026
81 · 8-K
Next filing day · accepted 07 Jul, 18:29 ET
8-K ↗
Tue, 07 Jul 2026
27.0300
27.2000
26.7900
26.9200
3,721,500
Tue, 07 Jul 2026
80 · 8-K
Next filing day · accepted 06 Jul, 20:04 ET
8-K ↗
Mon, 06 Jul 2026
26.4900
26.7200
26.1900
26.6400
4,397,500
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
25.7500
26.6700
25.4800
26.6400
6,227,000
Thu, 02 Jul 2026
78 · 8-K
Next filing day · accepted 01 Jul, 19:45 ET
8-K ↗
Wed, 01 Jul 2026
24.9100
26.3600
24.7900
25.7800
7,135,400
Wed, 01 Jul 2026
77 · 8-K
Next filing day · accepted 30 Jun, 18:26 ET
8-K ↗
Tue, 30 Jun 2026
25.1600
25.4000
24.6000
24.8300
13,662,500
Tue, 30 Jun 2026
76 · 8-K
Next filing day · accepted 29 Jun, 19:54 ET
8-K ↗
Mon, 29 Jun 2026
25.6600
25.9100
25.1400
25.2600
4,293,900
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
25.2400
25.6300
25.2400
25.4100
6,568,600
Fri, 26 Jun 2026
74 · 8-K
Next filing day · accepted 25 Jun, 18:33 ET
8-K ↗
Thu, 25 Jun 2026
25.3200
25.4000
24.9900
25.0300
4,379,700
Thu, 25 Jun 2026
73 · 8-K
Next filing day · accepted 24 Jun, 18:20 ET
8-K ↗
Wed, 24 Jun 2026
25.2400
25.7000
25.0000
25.2300
6,930,300
Wed, 24 Jun 2026
72 · 8-K
Next filing day · accepted 23 Jun, 18:30 ET
8-K ↗
Tue, 23 Jun 2026
24.6400
25.0400
24.4100
24.9800
6,682,900
Tue, 23 Jun 2026
71 · 8-K
Next filing day · accepted 22 Jun, 18:31 ET
8-K ↗
Mon, 22 Jun 2026
26.0200
26.0200
24.3500
24.6100
7,680,000
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
25.9800
25.9900
24.9200
25.2800
28,709,400
Thu, 18 Jun 2026
69 · 8-K
Next filing day · accepted 17 Jun, 18:35 ET
8-K ↗
Wed, 17 Jun 2026
25.4800
26.5900
25.4800
25.9800
6,176,500
Wed, 17 Jun 2026
68 · 8-K
Next filing day · accepted 16 Jun, 19:33 ET
8-K ↗
Tue, 16 Jun 2026
25.7200
25.9900
25.1500
25.9300
7,032,400
Tue, 16 Jun 2026
67 · 8-K
Next filing day · accepted 15 Jun, 18:29 ET
8-K ↗
Mon, 15 Jun 2026
25.6800
25.8300
25.2800
25.7000
7,544,800
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
26.7200
26.7500
25.5200
25.6800
6,804,000
Fri, 12 Jun 2026
64 · 8-K
Next filing day · accepted 11 Jun, 19:19 ET
8-K ↗
Thu, 11 Jun 2026
26.8900
26.9600
26.2400
26.3000
3,979,300
Thu, 11 Jun 2026
63 · 8-K
Pre-market · 06:42 ET
8-K ↗
Wed, 10 Jun 2026
27.3300
27.6200
26.9500
26.9700
3,456,600
Wed, 10 Jun 2026
62 · 8-K
Next filing day · accepted 09 Jun, 18:55 ET
8-K ↗
Tue, 09 Jun 2026
27.1600
27.4900
26.9900
27.2000
4,691,800
Tue, 09 Jun 2026
61 · 8-K
Next filing day · accepted 08 Jun, 19:11 ET
8-K ↗
Mon, 08 Jun 2026
27.1200
27.1600
26.4900
27.0600
3,907,300
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
26.9400
27.2800
26.8900
27.2600
3,633,700
Fri, 05 Jun 2026
60 · 8-K
Next filing day · accepted 04 Jun, 21:04 ET
8-K ↗
Thu, 04 Jun 2026
26.4200
27.0000
26.2800
26.8400
3,644,100
Thu, 04 Jun 2026
59 · 8-K
Next filing day · accepted 03 Jun, 18:30 ET
8-K ↗
Wed, 03 Jun 2026
26.1600
26.3600
25.8400
26.0500
3,579,100
Wed, 03 Jun 2026
58 · 8-K
Next filing day · accepted 02 Jun, 19:00 ET
8-K ↗
Tue, 02 Jun 2026
26.8500
27.0600
26.1800
26.4100
6,084,100
Tue, 02 Jun 2026
57 · 8-K
Next filing day · accepted 01 Jun, 19:59 ET
8-K ↗
Mon, 01 Jun 2026
26.1400
26.8700
25.9900
26.8000
3,495,800
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
26.4200
26.4900
25.9900
26.1000
6,607,800
Fri, 29 May 2026
55 · 8-K
Next filing day · accepted 28 May, 19:14 ET
8-K ↗
Thu, 28 May 2026
26.4500
26.7000
26.2500
26.5200
3,007,500
Thu, 28 May 2026
54 · 8-K
Next filing day · accepted 27 May, 19:27 ET
8-K ↗
Wed, 27 May 2026
26.1800
27.0400
26.0600
26.6100
4,729,700
Wed, 27 May 2026
53 · 8-K
Next filing day · accepted 26 May, 20:36 ET
8-K ↗
Tue, 26 May 2026
25.8800
26.3100
25.7600
26.2000
3,507,200
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
26.2600
26.5000
25.6300
25.8900
3,844,000
Fri, 22 May 2026
51 · 8-K
Next filing day · accepted 21 May, 19:15 ET
8-K ↗
Thu, 21 May 2026
25.7900
26.3500
25.6500
26.2600
4,480,200
Thu, 21 May 2026
50 · 8-K
Next filing day · accepted 20 May, 18:24 ET
8-K ↗
Wed, 20 May 2026
26.1400
26.2000
25.5800
25.7700
3,991,600
Wed, 20 May 2026
49 · 8-K
Next filing day · accepted 19 May, 18:53 ET
8-K ↗
Tue, 19 May 2026
26.2700
26.6200
26.0700
26.2400
3,383,400
Tue, 19 May 2026
48 · 8-K
Next filing day · accepted 18 May, 18:38 ET
8-K ↗
Mon, 18 May 2026
25.9400
26.3500
25.9400
26.2700
3,185,100
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
26.2500
26.4500
25.7900
25.9200
3,342,500
Fri, 15 May 2026
46 · 8-K
Next filing day · accepted 14 May, 19:54 ET
8-K ↗
Thu, 14 May 2026
26.7300
26.8800
26.0400
26.2500
4,241,300
Thu, 14 May 2026
45 · 8-K
Next filing day · accepted 13 May, 18:55 ET
8-K ↗
Wed, 13 May 2026
26.4200
26.8800
26.4200
26.6600
3,960,300
Wed, 13 May 2026
44 · 8-K
Next filing day · accepted 12 May, 19:55 ET
8-K ↗
Tue, 12 May 2026
27.0100
27.2100
26.3100
26.5400
5,325,000
Tue, 12 May 2026
43 · 8-K
Next filing day · accepted 11 May, 20:14 ET
8-K ↗
Mon, 11 May 2026
27.3600
27.7300
26.3700
27.0100
6,803,600
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
26.8100
27.0300
25.9700
27.0200
8,656,800
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
26.2000
27.0600
26.0400
27.0400
7,251,100
Thu, 07 May 2026
38 · 8-K
Next filing day · accepted 06 May, 20:09 ET
8-K ↗
Wed, 06 May 2026
25.7000
26.5600
25.7000
26.2000
5,924,600
Wed, 06 May 2026
37 · 8-K
Pre-market · 06:37 ET
8-K ↗
Tue, 05 May 2026
26.2000
26.2400
25.2800
25.4400
5,009,400
Tue, 05 May 2026
36 · 8-K
Next filing day · accepted 04 May, 18:32 ET
8-K ↗
Mon, 04 May 2026
26.2000
26.3900
25.7800
25.8000
4,263,200
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
26.0900
26.7000
26.0900
26.2400
4,174,400
Fri, 01 May 2026
34 · 8-K
Next filing day · accepted 30 Apr, 20:07 ET
8-K ↗
Thu, 30 Apr 2026
26.0100
26.5800
25.9400
26.3200
4,311,100
Thu, 30 Apr 2026
33 · 8-K
Next filing day · accepted 29 Apr, 19:08 ET
8-K ↗
Wed, 29 Apr 2026
26.0900
26.2700
25.8400
26.2400
3,457,800
Wed, 29 Apr 2026
32 · 8-K
Next filing day · accepted 28 Apr, 20:36 ET
8-K ↗
Tue, 28 Apr 2026
26.5600
26.6500
26.1400
26.1600
4,298,400
Tue, 28 Apr 2026
31 · 8-K
Next filing day · accepted 27 Apr, 19:32 ET
8-K ↗
Mon, 27 Apr 2026
26.1200
26.6100
26.1200
26.4100
2,868,000
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
26.4900
26.5400
26.0800
26.2000
3,560,900
Fri, 24 Apr 2026
29 · 8-K
Next filing day · accepted 23 Apr, 20:07 ET
8-K ↗
Thu, 23 Apr 2026
26.5400
26.6700
25.9400
26.3100
3,152,000
Thu, 23 Apr 2026
28 · 8-K
Next filing day · accepted 22 Apr, 20:09 ET
8-K ↗
Wed, 22 Apr 2026
26.2300
26.8800
25.8700
26.6500
3,005,300
Wed, 22 Apr 2026
27 · 8-K
Next filing day · accepted 21 Apr, 19:06 ET
8-K ↗
Tue, 21 Apr 2026
25.9500
26.5200
25.8100
26.4200
3,740,300
Tue, 21 Apr 2026
26 · 8-K
Next filing day · accepted 20 Apr, 19:24 ET
8-K ↗
Mon, 20 Apr 2026
25.9700
26.1200
25.8400
25.9700
2,490,300
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
25.8200
26.2200
25.5900
26.0100
2,646,100
Fri, 17 Apr 2026
24 · 8-K
Next filing day · accepted 16 Apr, 19:00 ET
8-K ↗
Thu, 16 Apr 2026
25.4700
25.8700
25.3600
25.7900
3,079,100
Thu, 16 Apr 2026
23 · 8-K
Next filing day · accepted 15 Apr, 21:08 ET
8-K ↗
Wed, 15 Apr 2026
25.2800
25.5600
25.1300
25.3300
3,202,100
Wed, 15 Apr 2026
22 · 8-K
Next filing day · accepted 14 Apr, 21:56 ET
8-K ↗
Tue, 14 Apr 2026
24.9600
25.4000
24.9200
25.0300
2,835,500
Tue, 14 Apr 2026
21 · 8-K
Next filing day · accepted 13 Apr, 21:17 ET
8-K ↗
Mon, 13 Apr 2026
24.4100
24.9600
24.4000
24.9400
3,761,400
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
24.5000
24.7300
24.4200
24.4800
2,598,200
Fri, 10 Apr 2026
19 · 8-K
Next filing day · accepted 09 Apr, 19:57 ET
8-K ↗
Thu, 09 Apr 2026
24.7700
24.8900
24.4800
24.5900
3,110,600
Thu, 09 Apr 2026
18 · 8-K
Next filing day · accepted 08 Apr, 20:05 ET
8-K ↗
Wed, 08 Apr 2026
24.6000
24.9700
24.6000
24.8900
3,687,800
Wed, 08 Apr 2026
17 · 8-K
Next filing day · accepted 07 Apr, 19:04 ET
8-K ↗
Tue, 07 Apr 2026
24.3500
24.6500
24.3500
24.4300
2,754,400
Tue, 07 Apr 2026
16 · 8-K
Next filing day · accepted 06 Apr, 18:41 ET
8-K ↗
Mon, 06 Apr 2026
24.3900
24.6900
24.2200
24.4700
2,669,600
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
24.5300
24.6900
24.0800
24.4000
4,775,700
Thu, 02 Apr 2026
15 · 8-K
Next filing day · accepted 01 Apr, 20:48 ET
8-K ↗
Wed, 01 Apr 2026
25.0300
25.4300
24.5000
24.7100
5,604,500
Wed, 01 Apr 2026
14 · 8-K
Next filing day · accepted 31 Mar, 19:53 ET
8-K ↗
Tue, 31 Mar 2026
25.0700
25.5100
24.6200
24.9300
30,508,100
Tue, 31 Mar 2026
13 · 8-K
Next filing day · accepted 30 Mar, 18:25 ET
8-K ↗
Mon, 30 Mar 2026
24.3800
24.8300
24.3200
24.7800
5,405,700
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
24.1800
24.4700
23.9000
24.2400
4,715,700
Fri, 27 Mar 2026
11 · 8-K
Next filing day · accepted 26 Mar, 18:44 ET
8-K ↗
Thu, 26 Mar 2026
24.1000
24.4700
24.1000
24.2600
2,223,300
Thu, 26 Mar 2026
9 · 8-K
Next filing day · accepted 25 Mar, 17:41 ET
8-K ↗
Wed, 25 Mar 2026
24.1700
24.3600
23.7900
24.2700
2,832,500
Wed, 25 Mar 2026
8 · 8-K
Next filing day · accepted 24 Mar, 17:46 ET
8-K ↗
Tue, 24 Mar 2026
24.0200
24.2300
23.7800
23.9700
4,504,900
Tue, 24 Mar 2026
7 · 8-K
Next filing day · accepted 23 Mar, 21:44 ET
8-K ↗
Mon, 23 Mar 2026
24.4500
24.6400
24.1500
24.2600
4,769,500
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
23.8400
24.2300
23.7800
24.0500
5,990,100
Fri, 20 Mar 2026
5 · 8-K
Next filing day · accepted 19 Mar, 20:23 ET
8-K ↗
Thu, 19 Mar 2026
24.0000
24.4000
23.5100
23.9300
4,228,600
Thu, 19 Mar 2026
4 · 8-K
Next filing day · accepted 18 Mar, 17:50 ET
8-K ↗
Wed, 18 Mar 2026
24.2300
24.5200
24.0100
24.1000
5,458,000
Wed, 18 Mar 2026
3 · 8-K
Next filing day · accepted 17 Mar, 18:00 ET
8-K ↗
Tue, 17 Mar 2026
24.3800
24.6200
24.2500
24.3400
3,057,300
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
23.8000
24.3600
23.8000
24.2000
3,786,200
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
23.9300
24.0100
23.5500
23.7000
3,298,200
Thu, 12 Mar 2026
23.9200
24.2900
23.5300
23.5800
3,658,700
Wed, 11 Mar 2026
23.9000
24.3900
23.9000
24.2400
3,758,600
Tue, 10 Mar 2026
24.5000
24.5200
23.9200
24.0300
3,850,600
Mon, 09 Mar 2026
24.3500
24.6000
23.9700
24.5400
3,224,000
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
24.0400
24.6200
23.8700
24.6200
3,647,000
Thu, 05 Mar 2026
24.1000
24.5700
24.0500
24.2800
2,614,800
Wed, 04 Mar 2026
23.8100
24.3400
23.7900
24.0300
2,523,100
Tue, 03 Mar 2026
23.5400
24.0800
23.5400
23.8100
4,172,400
Mon, 02 Mar 2026
24.0000
24.1900
23.7600
23.9700
4,252,000
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
24.2100
24.4400
23.9700
24.2900
4,757,300
Thu, 26 Feb 2026
23.5900
24.4100
23.5900
24.3200
3,435,200
Wed, 25 Feb 2026
23.2500
23.5900
23.0500
23.5800
2,905,600
Tue, 24 Feb 2026
22.9100
23.4000
22.8300
23.1800
4,071,700
Mon, 23 Feb 2026
23.4800
23.6100
22.9200
23.0000
4,045,900
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
23.2700
23.8000
23.2000
23.6500
6,508,900
Thu, 19 Feb 2026
23.3800
23.4600
23.1800
23.3600
2,943,600
Wed, 18 Feb 2026
23.2200
23.4600
22.9500
23.3500
3,299,000
Tue, 17 Feb 2026
22.7600
23.2900
22.7500
23.1900
4,235,100
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
22.4300
22.7700
22.3100
22.7200
3,415,400
Thu, 12 Feb 2026
23.3200
23.4500
22.2400
22.4000
5,443,500
Wed, 11 Feb 2026
23.4900
23.6500
22.9900
23.2200
4,458,800
Tue, 10 Feb 2026
22.8700
23.7700
22.8300
23.5800
5,487,100
Mon, 09 Feb 2026
22.4500
22.9100
22.2000
22.7400
7,581,200
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
24.0100
24.1600
22.4100
22.5000
9,160,400
Thu, 05 Feb 2026
24.7700
24.9000
23.6200
24.2100
8,195,600
Wed, 04 Feb 2026
24.7500
24.9900
24.4200
24.6900
7,794,600
Tue, 03 Feb 2026
26.4900
26.6100
24.8500
25.0100
5,450,700
Mon, 02 Feb 2026
27.1200
27.2100
26.5700
26.7700
3,254,000
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
26.7700
27.0900
26.5800
27.0300
3,436,300
Thu, 29 Jan 2026
26.6700
26.8100
26.3000
26.7700
3,061,800
Wed, 28 Jan 2026
26.6600
26.9900
26.5200
26.5900
3,943,900
Tue, 27 Jan 2026
26.8200
26.9100
26.5600
26.6500
2,787,200
Mon, 26 Jan 2026
26.9200
26.9700
26.6900
26.9000
2,424,100
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
26.6300
26.8800
26.5700
26.8300
2,873,700
Thu, 22 Jan 2026
26.2100
26.8500
26.1700
26.7300
3,806,200
Wed, 21 Jan 2026
26.0200
26.3200
26.0100
26.1300
2,521,100
Tue, 20 Jan 2026
26.1200
26.4000
25.8100
25.8700
2,973,000
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
26.7400
26.8300
26.1400
26.2500
3,452,600
Thu, 15 Jan 2026
26.8500
26.9200
26.6100
26.7000
2,435,000
Wed, 14 Jan 2026
26.5500
26.7900
26.5500
26.7900
2,424,300
Tue, 13 Jan 2026
26.4700
26.6600
26.2400
26.6300
2,319,600
Mon, 12 Jan 2026
26.3800
26.6600
26.3700
26.5400
2,369,800
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
26.4600
26.6000
26.3300
26.4700
2,226,800
Thu, 08 Jan 2026
26.3000
26.7000
26.2100
26.4500
3,099,600
Wed, 07 Jan 2026
26.4700
26.6800
26.2600
26.4100
3,193,100
Tue, 06 Jan 2026
26.1100
26.5100
26.0300
26.4600
3,755,100
Mon, 05 Jan 2026
26.0800
26.6200
26.0300
26.1900
3,563,000
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
26.1400
26.3500
25.8900
26.1900
4,017,200
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
26.3200
26.4100
26.0500
26.1200
2,164,500
Tue, 30 Dec 2025
26.1500
26.5000
26.1500
26.3900
2,377,800
Mon, 29 Dec 2025
26.2200
26.4900
26.1300
26.2500
2,953,600
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
26.3700
26.5300
26.1700
26.2200
2,055,900
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
26.3600
26.5500
26.2900
26.4400
1,606,000
Tue, 23 Dec 2025
26.3000
26.4200
26.2200
26.4000
2,810,900
Mon, 22 Dec 2025
26.1600
26.4500
26.1100
26.2700
3,350,600
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
25.8700
26.3600
25.8000
26.0800
14,248,300
Thu, 18 Dec 2025
26.1200
26.5500
26.0600
26.2300
4,114,400
Wed, 17 Dec 2025
25.9000
26.2400
25.7500
26.0300
5,781,700
Tue, 16 Dec 2025
26.0600
26.2300
25.7400
25.8900
5,639,100
Mon, 15 Dec 2025
26.2900
26.3300
26.0000
26.0500
3,627,500
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
26.3300
26.4600
26.1700
26.2200
2,535,600
Thu, 11 Dec 2025
26.1800
26.4500
26.0300
26.1000
2,104,100
Wed, 10 Dec 2025
25.9100
26.2100
25.8200
26.1200
2,834,600
Tue, 09 Dec 2025
25.7700
26.0000
25.5800
25.9500
2,712,900
Mon, 08 Dec 2025
26.1200
26.2300
25.5500
25.7300
3,639,300
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
25.6200
26.1400
25.4300
26.0400
3,754,800
Thu, 04 Dec 2025
25.6100
25.7500
25.3900
25.6300
2,467,000
Wed, 03 Dec 2025
25.5100
25.6500
25.4100
25.5600
2,185,200
Tue, 02 Dec 2025
25.5400
25.5500
25.1500
25.4000
3,032,900
Mon, 01 Dec 2025
25.6000
25.8600
25.3900
25.5200
2,699,300
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
25.6400
25.8800
25.5900
25.6800
1,748,100
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
25.3700
25.6100
25.2900
25.5800
3,115,100
Tue, 25 Nov 2025
25.4800
25.6300
25.1300
25.4100
3,336,200
Mon, 24 Nov 2025
25.3800
25.6700
25.1500
25.2300
6,971,800
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
24.9700
25.8200
24.9400
25.6900
4,076,300
Thu, 20 Nov 2025
25.2000
25.4600
24.7800
24.8000
4,204,400
Wed, 19 Nov 2025
25.2600
25.3300
24.9400
24.9700
4,419,900
Tue, 18 Nov 2025
25.3700
25.5900
25.1400
25.3100
4,772,200
Mon, 17 Nov 2025
26.0900
26.1600
25.3400
25.4800
3,711,600
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
26.2300
26.3400
25.7200
26.1500
4,199,000
Thu, 13 Nov 2025
26.5700
26.8500
26.1500
26.2700
4,795,500
Wed, 12 Nov 2025
26.7100
26.8700
26.5800
26.8200
3,557,100
Tue, 11 Nov 2025
26.7500
27.0500
26.6400
26.8300
4,201,100
Mon, 10 Nov 2025
26.8500
27.0100
26.5000
26.8000
5,059,000
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
25.3600
26.7400
24.7900
26.7200
6,327,500
Thu, 06 Nov 2025
25.5700
25.8900
25.0100
25.0800
6,104,100
Wed, 05 Nov 2025
25.7700
25.9300
25.6100
25.6400
4,583,500
Tue, 04 Nov 2025
26.0400
26.2600
25.7700
25.8000
4,190,900
Mon, 03 Nov 2025
26.4200
26.4200
25.7800
25.9900
4,605,500
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
26.4000
26.5700
26.2300
26.5000
3,706,800
Thu, 30 Oct 2025
26.0700
26.5300
25.7700
26.4800
2,738,900
Wed, 29 Oct 2025
26.6200
26.6200
25.9900
26.0500
3,189,100
Tue, 28 Oct 2025
26.8100
27.0100
26.6200
26.6800
2,679,300
Mon, 27 Oct 2025
26.5000
26.8500
26.4800
26.7500
3,951,300
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
26.5000
26.6000
26.3100
26.3200
2,101,600
Thu, 23 Oct 2025
26.2500
26.5100
26.1400
26.4000
2,716,100
Wed, 22 Oct 2025
26.4200
26.6100
26.1900
26.2500
2,356,600
Tue, 21 Oct 2025
26.3900
26.6300
26.3000
26.3800
2,226,700
Mon, 20 Oct 2025
26.1500
26.6300
26.0500
26.4400
2,997,500
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
25.9600
26.1700
25.7000
26.0200
2,205,700
Thu, 16 Oct 2025
26.6000
26.7000
25.8800
25.9100
2,564,800
Wed, 15 Oct 2025
26.7600
27.1200
26.4800
26.5700
3,572,200
Tue, 14 Oct 2025
25.9200
26.6600
25.9100
26.6400
4,928,500
Mon, 13 Oct 2025
25.8800
26.1500
25.7400
26.0900
3,407,000
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
26.5000
26.7300
25.7500
25.7800
3,196,000
Thu, 09 Oct 2025
26.9900
26.9900
26.4300
26.4600
3,383,100
Wed, 08 Oct 2025
27.3700
27.3900
26.8200
27.0200
3,489,200
Tue, 07 Oct 2025
28.0500
28.1200
27.3500
27.3800
3,651,800
Mon, 06 Oct 2025
28.5500
28.5500
27.8000
28.0600
3,880,100
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
28.6000
28.8600
28.2400
28.3800
4,145,900
Thu, 02 Oct 2025
28.8600
29.1200
28.5400
28.5500
3,911,300
Wed, 01 Oct 2025
30.5600
30.5600
28.9400
28.9500
6,912,800
Tue, 30 Sep 2025
31.0500
31.6100
30.6500
30.7100
15,257,700
Mon, 29 Sep 2025
30.5400
31.1100
30.2800
31.0300
4,021,000
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
30.2500
30.5500
30.1400
30.4500
2,594,700
Thu, 25 Sep 2025
30.3000
30.4400
30.0700
30.1800
2,755,900
Wed, 24 Sep 2025
30.5800
30.7500
30.2200
30.2300
3,791,500
Tue, 23 Sep 2025
30.8400
30.9500
30.5100
30.5800
2,708,300
Mon, 22 Sep 2025
30.6700
30.8800
30.5100
30.8100
3,333,600
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
30.5200
30.8600
30.3900
30.6200
6,983,400
Thu, 18 Sep 2025
30.3200
30.7400
30.1000
30.4500
2,591,300
Wed, 17 Sep 2025
29.8100
30.5100
29.7700
30.2300
5,312,000
Tue, 16 Sep 2025
29.8700
29.9000
29.4600
29.7300
5,085,200
Mon, 15 Sep 2025
29.5000
29.9200
29.2800
29.8900
4,263,300
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
29.6100
29.6100
29.1800
29.2300
4,752,400
Thu, 11 Sep 2025
28.8000
29.5600
28.6600
29.5200
5,649,300
Wed, 10 Sep 2025
29.2100
29.3900
28.7200
28.7700
4,806,200
Tue, 09 Sep 2025
29.3500
29.6400
28.8300
29.4200
11,041,600
Mon, 08 Sep 2025
29.4300
30.0400
29.1500
29.9400
3,796,400
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
29.3300
29.7600
29.1900
29.4400
3,321,300
Thu, 04 Sep 2025
29.0200
29.3200
28.7000
29.3000
3,666,100
Wed, 03 Sep 2025
28.7200
28.9800
28.0100
28.9400
4,479,800
Tue, 02 Sep 2025
29.0900
29.2900
28.7600
28.8500
4,671,100
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
29.4600
29.5400
29.2400
29.4100
2,068,700
Thu, 28 Aug 2025
29.6900
30.0200
29.3800
29.4800
1,708,500
Wed, 27 Aug 2025
29.6400
29.8900
29.5800
29.6600
1,739,100
Tue, 26 Aug 2025
30.2000
30.2000
29.3100
29.7300
3,022,100
Mon, 25 Aug 2025
30.3800
30.5600
30.1300
30.1400
1,959,300
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
29.9300
30.6500
29.5200
30.5000
2,448,400
Thu, 21 Aug 2025
29.4800
29.8400
29.4400
29.7400
2,337,000
Wed, 20 Aug 2025
29.8800
30.0700
29.5000
29.6100
2,421,900
Tue, 19 Aug 2025
29.6800
29.8500
29.4700
29.8500
2,484,000
Mon, 18 Aug 2025
29.4300
29.6200
29.3000
29.5300
2,718,400
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
29.9400
29.9400
29.4000
29.4700
7,741,800
Thu, 14 Aug 2025
29.5200
29.9800
29.3600
29.8000
2,855,100
Wed, 13 Aug 2025
28.9200
29.6400
28.8200
29.6200
3,931,100
Tue, 12 Aug 2025
28.3800
28.8900
28.3800
28.8200
3,853,900
Mon, 11 Aug 2025
28.5900
28.8600
28.2100
28.3800
4,021,600
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
28.9700
29.0900
28.4900
28.5200
3,740,100
Thu, 07 Aug 2025
29.6300
30.1200
28.9000
28.9700
4,479,800
Wed, 06 Aug 2025
29.8000
30.0800
28.7000
29.4300
6,538,800
Tue, 05 Aug 2025
29.4400
29.5200
29.1500
29.2900
4,537,500
Mon, 04 Aug 2025
29.1300
29.5300
29.0100
29.5100
3,014,400
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
29.2100
29.2500
28.6600
29.0900
2,872,100
Thu, 31 Jul 2025
29.2400
29.4700
29.1800
29.3200
2,557,600
Wed, 30 Jul 2025
29.2700
29.5100
29.1500
29.3000
2,664,900
Tue, 29 Jul 2025
29.4800
29.4800
29.1600
29.2200
2,366,500
Mon, 28 Jul 2025
29.4800
29.5400
29.3300
29.3700
2,330,200
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend