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
128.5000
128.6800
127.0000
128.6800
189,215
Thu, 03 Sep 2026
131.2400
133.0800
129.8900
132.3600
249,800
Wed, 02 Sep 2026
124.8200
127.2800
124.8200
126.2500
230,000
Tue, 01 Sep 2026
123.8300
126.1100
123.3700
124.6400
119,300
Mon, 31 Aug 2026
125.0300
126.5700
124.3900
124.7900
209,600
Sun, 30 Aug 2026
Weekend
Sat, 29 Aug 2026
Weekend
Fri, 28 Aug 2026
124.7600
124.9800
123.5200
124.1600
139,800
Thu, 27 Aug 2026
121.7900
121.8900
120.9400
121.3800
106,200
Wed, 26 Aug 2026
120.9700
121.1600
119.4800
120.8600
89,200
Tue, 25 Aug 2026
119.8600
120.7500
119.3400
120.7500
92,800
Mon, 24 Aug 2026
117.8500
118.7900
117.3800
118.7200
161,100
Sun, 23 Aug 2026
Weekend
Sat, 22 Aug 2026
Weekend
Fri, 21 Aug 2026
117.4100
118.8200
117.2900
117.9600
203,000
Fri, 21 Aug 2026
60 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
Thu, 20 Aug 2026
113.9900
113.9900
112.7000
113.2400
107,000
Wed, 19 Aug 2026
120.1200
120.1200
115.5300
116.0400
415,400
Tue, 18 Aug 2026
119.5800
121.2500
117.1200
117.6800
230,200
Mon, 17 Aug 2026
121.0000
121.0000
119.8700
120.3100
160,000
Sun, 16 Aug 2026
Weekend
Sat, 15 Aug 2026
Weekend
Fri, 14 Aug 2026
119.9500
120.5600
119.4300
119.9500
124,200
Fri, 14 Aug 2026
59 · 6-K
Pre-market · 06:10 ET
FORM 6-K ↗
Thu, 13 Aug 2026
118.8700
119.3800
117.9400
118.8500
142,700
Wed, 12 Aug 2026
118.2300
118.2800
117.1800
117.8500
219,700
Tue, 11 Aug 2026
119.4000
119.6000
117.1900
117.6200
226,900
Mon, 10 Aug 2026
121.0800
121.7500
120.3700
120.7300
126,400
Sun, 09 Aug 2026
Weekend
Sat, 08 Aug 2026
Weekend
Fri, 07 Aug 2026
124.1800
125.6600
122.6200
124.0100
180,700
Thu, 06 Aug 2026
121.4200
122.1000
120.6600
121.3200
130,600
Wed, 05 Aug 2026
120.8400
121.5000
120.0300
120.6800
218,700
Tue, 04 Aug 2026
120.6000
122.0000
119.6300
119.9800
297,000
Mon, 03 Aug 2026
120.1900
120.3300
118.7100
120.1100
256,600
Sun, 02 Aug 2026
Weekend
Sat, 01 Aug 2026
Weekend
Fri, 31 Jul 2026
119.9200
119.9200
117.1100
117.8200
300,800
Thu, 30 Jul 2026
116.8800
121.0900
116.5200
121.0900
295,900
Wed, 29 Jul 2026
111.7900
114.8100
111.5000
112.4000
328,200
Tue, 28 Jul 2026
115.0900
117.1900
113.5200
115.7400
358,800
Mon, 27 Jul 2026
118.4100
118.9000
117.0500
118.2200
211,800
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
118.4500
119.4900
117.1700
117.4300
253,900
Thu, 23 Jul 2026
120.6700
121.8100
119.8400
120.8500
257,200
Thu, 23 Jul 2026
58 · 6-K
Pre-market · 06:11 ET
FORM 6-K ↗
Thu, 23 Jul 2026
57 · 6-K
Pre-market · 06:09 ET
FORM 6-K ↗
Thu, 23 Jul 2026
56 · 6-K
Pre-market · 06:07 ET
FORM 6-K ↗
Thu, 23 Jul 2026
55 · 6-K
Pre-market · 06:05 ET
FORM 6-K ↗
Thu, 23 Jul 2026
54 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
Wed, 22 Jul 2026
119.1400
120.3200
118.5200
118.9400
383,000
Tue, 21 Jul 2026
118.6800
120.5100
118.1200
120.0900
414,500
Tue, 21 Jul 2026
53 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Mon, 20 Jul 2026
115.3000
116.8100
114.8500
115.2300
249,000
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
118.4000
120.7100
116.6600
119.3700
162,500
Thu, 16 Jul 2026
120.9000
122.4300
120.2400
120.2500
264,900
Thu, 16 Jul 2026
52 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
Thu, 16 Jul 2026
51 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
Wed, 15 Jul 2026
123.0200
123.0200
120.5600
121.6100
276,600
Tue, 14 Jul 2026
121.6300
123.7500
120.1300
120.7200
434,500
Mon, 13 Jul 2026
124.3600
125.6200
123.2500
123.2500
352,700
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
121.8000
124.9400
121.8000
123.1900
532,200
Thu, 09 Jul 2026
115.3900
116.0800
114.4300
115.3700
279,900
Thu, 09 Jul 2026
50 · 6-K
Pre-market · 06:07 ET
FORM 6-K ↗
Wed, 08 Jul 2026
114.3700
116.9800
112.7500
116.7400
445,600
Tue, 07 Jul 2026
113.7400
116.1600
113.0800
115.4800
234,000
Mon, 06 Jul 2026
112.3700
113.9200
112.2500
113.9100
241,800
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
108.7000
110.3100
107.6700
109.3500
316,200
Wed, 01 Jul 2026
103.0800
103.7300
102.4400
102.5800
384,500
Tue, 30 Jun 2026
100.4600
105.4800
100.4600
104.9600
410,700
Tue, 30 Jun 2026
49 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
Mon, 29 Jun 2026
100.2400
101.7200
99.8700
101.3000
253,200
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
97.9800
99.3000
97.0100
98.3300
367,100
Fri, 26 Jun 2026
48 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Thu, 25 Jun 2026
100.3200
101.2300
99.2600
99.9900
360,300
Wed, 24 Jun 2026
100.0300
100.3600
98.6000
99.9100
886,900
Tue, 23 Jun 2026
100.9500
104.2700
100.6500
102.5800
489,200
Mon, 22 Jun 2026
104.1800
106.6900
103.1000
105.9100
526,500
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
107.2000
108.2000
106.5800
106.7700
243,300
Thu, 18 Jun 2026
47 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
Wed, 17 Jun 2026
110.1000
110.3900
106.2700
106.4100
522,600
Tue, 16 Jun 2026
113.6700
115.8500
112.3900
114.1700
190,700
Mon, 15 Jun 2026
112.6800
114.3700
112.6800
113.6300
319,600
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
106.1400
108.7600
106.1400
107.8000
155,200
Thu, 11 Jun 2026
100.3500
103.8300
99.9100
103.3300
329,900
Wed, 10 Jun 2026
102.3000
103.3000
100.7600
100.7600
232,500
Tue, 09 Jun 2026
101.9600
103.5700
100.4000
102.2500
362,200
Mon, 08 Jun 2026
101.1500
101.3800
99.3500
100.3900
357,000
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
109.3000
110.3300
107.5100
107.9100
292,200
Thu, 04 Jun 2026
105.8800
108.5200
105.8800
107.4800
234,800
Wed, 03 Jun 2026
104.4400
104.6400
103.0800
104.1200
206,600
Tue, 02 Jun 2026
102.8400
105.4700
102.8400
104.4800
195,300
Mon, 01 Jun 2026
101.4500
102.2500
100.5000
101.7800
169,000
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
100.8700
101.8400
100.1000
101.4400
250,000
Thu, 28 May 2026
100.5400
101.6000
99.9700
101.0500
242,000
Wed, 27 May 2026
104.5500
104.5500
101.9400
102.5700
221,700
Tue, 26 May 2026
106.1200
106.8800
104.1100
105.5300
214,700
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
105.7200
106.4000
104.8800
104.8800
138,800
Thu, 21 May 2026
103.9600
105.8800
103.0600
104.9300
178,000
Wed, 20 May 2026
103.0300
105.2500
101.5400
104.0700
311,500
Tue, 19 May 2026
102.0300
104.0100
101.0900
103.0700
212,900
Tue, 19 May 2026
46 · 6-K/A
Pre-market · 06:38 ET
FORM 6-K/A ↗
Mon, 18 May 2026
104.3900
104.7500
103.4600
103.7100
139,400
Mon, 18 May 2026
45 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
104.0300
104.9200
103.2600
104.1800
138,800
Fri, 15 May 2026
44 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
Thu, 14 May 2026
104.5100
106.5000
104.1100
105.7900
173,700
Wed, 13 May 2026
102.1900
104.7000
101.7700
103.6800
282,800
Tue, 12 May 2026
105.0100
105.0100
102.6700
104.8300
293,400
Mon, 11 May 2026
109.5000
109.6900
108.1200
108.9800
193,600
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
110.9000
111.8800
110.9000
111.1400
113,000
Thu, 07 May 2026
110.9900
111.0000
109.2900
109.7900
166,800
Wed, 06 May 2026
110.5700
111.4000
110.2300
110.8900
135,300
Tue, 05 May 2026
107.0600
109.9500
107.0600
108.9800
158,800
Mon, 04 May 2026
108.3900
108.4400
105.5100
105.9200
151,400
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
110.6100
111.6700
109.9100
110.2100
142,400
Thu, 30 Apr 2026
108.5000
111.4000
108.5000
111.2200
113,200
Wed, 29 Apr 2026
107.9200
108.5500
106.5700
106.7400
147,600
Tue, 28 Apr 2026
106.6200
107.3600
105.5800
107.2300
185,500
Tue, 28 Apr 2026
43 · 20-F
Pre-market · 06:21 ET
FORM 20-F ↗
Mon, 27 Apr 2026
107.2700
107.7900
106.6900
106.7600
176,300
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
107.4100
107.4100
106.0500
106.7600
134,900
Thu, 23 Apr 2026
107.2300
110.0900
106.0000
106.6400
174,500
Thu, 23 Apr 2026
42 · 6-K
Pre-market · 06:20 ET
FORM 6-K ↗
Thu, 23 Apr 2026
41 · 6-K
Pre-market · 06:19 ET
FORM 6-K ↗
Thu, 23 Apr 2026
40 · 6-K
Pre-market · 06:14 ET
FORM 6-K ↗
Thu, 23 Apr 2026
39 · 6-K
Pre-market · 06:08 ET
FORM 6-K ↗
Thu, 23 Apr 2026
38 · 6-K
Pre-market · 06:06 ET
FORM 6-K ↗
Thu, 23 Apr 2026
37 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
Wed, 22 Apr 2026
108.3800
108.7600
106.7600
106.7600
275,300
Tue, 21 Apr 2026
109.8900
110.2100
107.1500
107.3000
218,000
Mon, 20 Apr 2026
110.3500
111.5300
109.8000
110.4200
165,300
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
110.2300
114.2100
110.2300
112.1900
185,600
Fri, 17 Apr 2026
36 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Thu, 16 Apr 2026
108.8000
110.3900
107.0500
109.4100
154,500
Wed, 15 Apr 2026
109.2000
109.2300
106.5000
106.5300
280,900
Tue, 14 Apr 2026
108.3500
109.6900
107.7600
109.5800
291,600
Mon, 13 Apr 2026
107.0000
109.2700
105.5100
109.2000
248,100
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
109.0100
109.7000
108.2400
109.2500
255,200
Thu, 09 Apr 2026
103.7200
107.7300
103.7200
107.4600
311,300
Thu, 09 Apr 2026
35 · 6-K
Pre-market · 06:08 ET
FORM 6-K ↗
Thu, 09 Apr 2026
34 · 6-K
Pre-market · 06:07 ET
FORM 6-K ↗
Thu, 09 Apr 2026
33 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
Wed, 08 Apr 2026
106.6100
107.7900
105.7200
106.9700
246,500
Tue, 07 Apr 2026
99.1300
99.8000
97.6600
99.8000
161,900
Mon, 06 Apr 2026
99.8600
100.3300
99.0800
99.9700
157,500
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
96.3000
99.7500
96.3000
99.6000
193,600
Wed, 01 Apr 2026
100.3000
101.7300
99.7100
100.8300
322,100
Tue, 31 Mar 2026
95.8000
99.7400
94.7200
99.7300
296,300
Mon, 30 Mar 2026
98.8000
98.8000
96.4600
97.5200
194,500
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
99.8000
101.4600
99.0100
99.3700
214,800
Fri, 27 Mar 2026
32 · 6-K
Pre-market · 06:05 ET
FORM 6-K ↗
Thu, 26 Mar 2026
100.8600
101.7600
99.5900
99.7200
169,300
Thu, 26 Mar 2026
31 · 6-K
Pre-market · 06:46 ET
FORM 6-K ↗
Wed, 25 Mar 2026
102.8900
103.5400
101.6000
101.7400
342,400
Tue, 24 Mar 2026
100.3800
101.9400
99.0000
101.9400
606,100
Mon, 23 Mar 2026
101.2300
103.5200
101.1200
102.5800
227,500
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
103.6600
104.0500
99.4800
100.3900
168,700
Thu, 19 Mar 2026
100.0400
103.7900
100.0400
103.4400
252,900
Wed, 18 Mar 2026
102.9600
103.6700
101.0000
101.0100
241,600
Tue, 17 Mar 2026
103.6000
104.1000
102.3700
103.0900
241,100
Mon, 16 Mar 2026
101.6500
102.8900
101.3800
102.1500
261,300
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
100.7600
101.9400
98.8100
99.4700
312,500
Fri, 13 Mar 2026
30 · 6-K
Pre-market · 08:59 ET
FORM 6-K ↗
Thu, 12 Mar 2026
100.8800
100.8800
98.5200
99.3200
198,300
Wed, 11 Mar 2026
102.8600
103.9100
101.2700
102.7300
154,500
Tue, 10 Mar 2026
102.5800
104.7700
101.1000
102.5300
353,700
Tue, 10 Mar 2026
29 · 6-K
Pre-market · 06:38 ET
FORM 6-K ↗
Mon, 09 Mar 2026
97.9400
102.6100
97.0100
102.5800
334,700
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
100.0000
100.5400
97.2100
99.7500
404,600
Fri, 06 Mar 2026
28 · 6-K
Pre-market · 06:41 ET
FORM 6-K ↗
Fri, 06 Mar 2026
27 · 6-K
Pre-market · 06:37 ET
FORM 6-K ↗
Fri, 06 Mar 2026
26 · 6-K
Pre-market · 06:34 ET
FORM 6-K ↗
Fri, 06 Mar 2026
25 · 6-K
Pre-market · 06:20 ET
FORM 6-K ↗
Thu, 05 Mar 2026
103.0300
104.1700
100.8600
102.3900
659,200
Wed, 04 Mar 2026
101.3100
106.9000
100.7700
105.9100
460,100
Tue, 03 Mar 2026
103.5100
106.3900
100.5200
105.7900
721,400
Mon, 02 Mar 2026
106.3700
109.8200
105.9000
109.6100
201,000
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
110.7300
111.5000
108.5500
110.0000
338,800
Thu, 26 Feb 2026
116.7500
117.3000
113.4900
115.3200
316,700
Wed, 25 Feb 2026
118.7500
119.7100
117.4000
118.2100
278,100
Wed, 25 Feb 2026
24 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
Wed, 25 Feb 2026
23 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Tue, 24 Feb 2026
114.4300
116.5800
113.6900
116.3300
272,700
Mon, 23 Feb 2026
116.5600
117.7000
114.0300
114.3900
229,600
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
115.0000
117.6900
113.6100
117.6600
234,000
Thu, 19 Feb 2026
114.6400
114.9200
113.5900
113.9100
124,100
Wed, 18 Feb 2026
113.6800
114.4600
113.2200
113.7700
144,300
Tue, 17 Feb 2026
113.0200
114.8900
111.5900
112.9800
304,600
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
114.0100
115.7300
113.2500
113.9500
263,400
Thu, 12 Feb 2026
115.8200
117.2400
111.7000
112.6700
373,200
Wed, 11 Feb 2026
111.3800
112.7500
110.5600
111.7800
306,200
Tue, 10 Feb 2026
106.7800
107.0700
105.7700
106.2200
180,400
Mon, 09 Feb 2026
104.1100
105.7300
103.7400
105.1100
139,300
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
100.6500
104.8400
100.6500
104.6300
221,100
Thu, 05 Feb 2026
93.9900
96.2500
90.9900
96.1600
891,300
Thu, 05 Feb 2026
22 · 6-K
Pre-market · 06:37 ET
FORM 6-K ↗
Thu, 05 Feb 2026
21 · 6-K
Pre-market · 06:36 ET
FORM 6-K ↗
Thu, 05 Feb 2026
20 · 6-K
Pre-market · 06:35 ET
FORM 6-K ↗
Thu, 05 Feb 2026
19 · 6-K
Pre-market · 06:33 ET
FORM 6-K ↗
Thu, 05 Feb 2026
18 · 6-K
Pre-market · 06:27 ET
FORM 6-K ↗
Thu, 05 Feb 2026
17 · 6-K
Pre-market · 06:17 ET
FORM 6-K ↗
Wed, 04 Feb 2026
96.6700
96.9900
94.0200
94.6400
520,100
Tue, 03 Feb 2026
95.9700
96.8800
94.1400
94.4400
573,600
Mon, 02 Feb 2026
93.1400
94.7300
92.6600
94.4600
230,900
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
95.2100
95.2100
93.2400
93.9700
169,900
Thu, 29 Jan 2026
97.0000
97.4500
95.3900
96.9100
182,800
Wed, 28 Jan 2026
97.9400
97.9400
95.9300
96.8100
255,600
Tue, 27 Jan 2026
98.5200
100.1900
98.4800
99.8800
323,100
Mon, 26 Jan 2026
94.9000
95.6000
94.5500
95.1600
121,900
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
92.1800
94.6200
92.0200
94.5200
141,400
Thu, 22 Jan 2026
92.4200
93.2700
92.3500
92.7700
170,300
Wed, 21 Jan 2026
93.5100
95.5500
93.2700
95.0800
208,800
Wed, 21 Jan 2026
16 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
Tue, 20 Jan 2026
89.9400
90.5400
89.1300
90.0900
123,200
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
88.5600
89.2000
87.9600
89.0300
175,900
Fri, 16 Jan 2026
15 · 6-K
Pre-market · 06:05 ET
FORM 6-K ↗
Thu, 15 Jan 2026
89.5400
89.6800
88.8100
89.0800
90,700
Wed, 14 Jan 2026
87.2500
88.7800
87.2500
88.7600
86,700
Tue, 13 Jan 2026
87.0200
87.3200
86.4400
86.9400
80,300
Mon, 12 Jan 2026
86.1200
86.8300
85.5200
86.2200
105,000
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
86.7500
87.6600
86.3000
87.6600
87,100
Fri, 09 Jan 2026
14 · 6-K
Pre-market · 06:08 ET
FORM 6-K ↗
Fri, 09 Jan 2026
13 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
Thu, 08 Jan 2026
85.1000
85.7500
84.9000
85.0600
84,400
Wed, 07 Jan 2026
86.1600
86.4900
85.2400
85.2600
95,400
Tue, 06 Jan 2026
88.1700
88.1700
87.1100
87.3400
145,800
Mon, 05 Jan 2026
88.7000
89.4400
88.3800
89.3100
176,500
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
86.8600
86.8800
85.4800
86.2100
104,900
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
86.0400
86.9600
85.6800
86.0400
49,400
Tue, 30 Dec 2025
86.5600
86.8800
86.2300
86.4000
68,300
Mon, 29 Dec 2025
87.2500
87.6100
86.8700
87.1200
70,500
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
86.3800
87.2400
85.7100
86.9800
76,000
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
85.6000
87.5700
85.6000
87.0700
41,600
Tue, 23 Dec 2025
84.8500
85.6800
84.7400
85.6500
60,200
Mon, 22 Dec 2025
85.6200
85.6200
84.6100
85.3600
77,400
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
84.9100
85.7500
84.8500
85.5400
139,900
Thu, 18 Dec 2025
85.0500
86.7000
84.6100
84.7600
133,200
Wed, 17 Dec 2025
83.8500
84.8200
83.8500
84.2100
95,400
Tue, 16 Dec 2025
84.4400
85.0500
84.0400
84.0400
119,400
Mon, 15 Dec 2025
85.8900
86.1000
85.4500
85.8100
81,400
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
85.7900
85.7900
84.5500
85.1000
82,800
Thu, 11 Dec 2025
85.3000
85.7900
83.4000
85.3300
129,900
Wed, 10 Dec 2025
85.4200
86.1200
85.0300
85.8600
119,300
Tue, 09 Dec 2025
86.3000
87.1600
86.0100
86.5000
128,600
Tue, 09 Dec 2025
12 · 6-K
Pre-market · 06:10 ET
FORM 6-K ↗
Tue, 09 Dec 2025
11 · 6-K
Pre-market · 06:09 ET
FORM 6-K ↗
Mon, 08 Dec 2025
87.0000
87.4200
86.2100
86.4200
112,500
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
88.3300
88.9800
87.6500
87.8100
151,500
Thu, 04 Dec 2025
88.0000
88.0000
87.0900
87.3600
160,100
Wed, 03 Dec 2025
90.0500
90.1600
89.3400
89.4100
130,000
Tue, 02 Dec 2025
89.9300
90.5000
89.7100
90.2100
145,700
Tue, 02 Dec 2025
10 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
Mon, 01 Dec 2025
85.4100
86.0600
85.4100
85.9800
198,700
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
84.8500
85.4300
84.2500
85.0900
62,600
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
84.4700
85.7700
84.4700
85.1700
83,800
Tue, 25 Nov 2025
83.7900
84.4500
83.3900
84.0600
146,300
Mon, 24 Nov 2025
81.9300
83.5400
81.7700
83.4200
114,100
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
81.7900
82.9000
81.4700
82.9000
136,000
Thu, 20 Nov 2025
84.0100
84.1900
81.3600
81.3600
155,300
Thu, 20 Nov 2025
9 · 6-K
Pre-market · 06:18 ET
FORM 6-K ↗
Wed, 19 Nov 2025
84.7100
84.7100
83.4300
83.8300
89,300
Tue, 18 Nov 2025
83.1000
84.7200
83.1000
84.1400
132,800
Mon, 17 Nov 2025
87.5500
87.5500
85.0000
85.3800
250,000
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
86.8900
89.8300
86.8900
89.0300
175,400
Fri, 14 Nov 2025
8 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Thu, 13 Nov 2025
90.7100
90.9400
89.2900
89.4100
117,000
Wed, 12 Nov 2025
91.5500
91.9800
90.8700
91.1300
125,900
Tue, 11 Nov 2025
88.8600
89.1500
88.5800
88.6800
133,300
Mon, 10 Nov 2025
88.2400
88.8200
88.0000
88.3200
159,200
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
84.6400
84.6600
83.8100
84.4300
99,900
Thu, 06 Nov 2025
86.8000
87.2300
85.9800
86.3500
109,100
Wed, 05 Nov 2025
83.4900
85.5400
83.4900
85.2000
131,000
Tue, 04 Nov 2025
83.6100
84.7000
82.2000
83.7100
167,600
Mon, 03 Nov 2025
82.7000
83.0000
81.8200
82.2500
89,000
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
81.7600
81.8100
81.0300
81.4200
76,100
Thu, 30 Oct 2025
81.5100
81.5600
80.0600
81.0700
80,700
Thu, 30 Oct 2025
7 · 6-K
Pre-market · 06:11 ET
FORM 6-K ↗
Thu, 30 Oct 2025
6 · 6-K
Pre-market · 06:09 ET
FORM 6-K ↗
Thu, 30 Oct 2025
5 · 6-K
Pre-market · 06:07 ET
FORM 6-K ↗
Thu, 30 Oct 2025
4 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
Wed, 29 Oct 2025
82.0000
82.4800
81.2000
81.4200
84,900
Tue, 28 Oct 2025
81.5200
82.2400
80.5100
82.2400
92,700
Tue, 28 Oct 2025
3 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
Mon, 27 Oct 2025
82.3000
82.4500
81.6100
81.9600
107,600
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
80.1100
80.2900
79.6800
80.1500
74,200
Thu, 23 Oct 2025
80.5400
80.7500
80.0800
80.6700
110,800
Wed, 22 Oct 2025
80.9400
81.1800
80.2800
80.6500
59,400
Tue, 21 Oct 2025
82.3800
82.3900
80.7400
81.1000
97,300
Tue, 21 Oct 2025
2 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
Mon, 20 Oct 2025
82.2600
83.3000
82.2600
82.7900
105,900
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
80.1900
81.0800
79.7200
80.9600
77,800
Thu, 16 Oct 2025
81.0900
81.0900
79.9700
80.2400
159,900
Wed, 15 Oct 2025
81.1800
81.6900
81.1000
81.3100
85,200
Wed, 15 Oct 2025
1 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Tue, 14 Oct 2025
77.5900
79.2400
77.4400
78.7900
130,800
Mon, 13 Oct 2025
78.6600
79.2100
78.2500
79.0400
123,100
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
80.1700
80.2700
77.4600
77.5000
195,600
Thu, 09 Oct 2025
82.7700
82.9900
82.2600
82.3900
113,900
Wed, 08 Oct 2025
81.5000
82.7700
81.0800
82.3900
116,200
Tue, 07 Oct 2025
82.7400
83.0300
81.7100
81.7100
114,500
Mon, 06 Oct 2025
83.2000
83.6300
82.8900
83.2100
88,200
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
82.3000
83.4500
82.3000
82.8300
85,700
Thu, 02 Oct 2025
83.5400
83.6300
81.9700
82.2800
92,700
Wed, 01 Oct 2025
83.2800
83.5400
82.3000
83.5400
119,800
Tue, 30 Sep 2025
82.8000
82.9100
82.1400
82.9100
117,400
Mon, 29 Sep 2025
83.1100
83.3000
82.5700
82.7200
80,200
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
80.4000
81.2000
80.2200
80.8400
171,300
Thu, 25 Sep 2025
80.8200
81.1100
80.4100
81.1100
224,800
Wed, 24 Sep 2025
82.1300
82.1500
81.1400
81.3900
185,000
Tue, 23 Sep 2025
83.5000
83.6500
82.4200
82.5300
171,400
Mon, 22 Sep 2025
83.9700
84.7300
83.9700
84.3000
153,400
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
83.8400
84.0300
82.7800
83.8200
174,900
Thu, 18 Sep 2025
85.0100
85.0300
83.8500
84.2300
89,500
Wed, 17 Sep 2025
85.0300
86.2700
85.0300
85.5700
133,900
Tue, 16 Sep 2025
85.2600
85.3300
84.5100
84.7600
117,600
Mon, 15 Sep 2025
86.3500
86.5000
85.8100
86.0400
119,200
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
84.8500
85.4500
84.6500
85.3900
123,700
Thu, 11 Sep 2025
84.8100
84.8400
83.9800
84.0000
200,700
Wed, 10 Sep 2025
84.3600
84.9500
84.2900
84.6600
175,400
Tue, 09 Sep 2025
79.2000
79.9500
79.0300
79.4100
124,100
Mon, 08 Sep 2025
77.0000
77.7300
76.3100
77.7200
138,700
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
78.7200
79.1600
77.9600
78.1300
86,600