Dark

STX
Seagate Technology Holdings PLC (Ireland)
stock NASDAQ

At Close

Jan 9, 2026 3:59:59 PM EST

304.03USD+6.876%(+19.56)3,121,744

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 9, 2026 9:23:30 AM EST

284.57USD+0.035%(+0.10)15,837

After-hours

Jan 9, 2026 4:56:30 PM EST

304.01USD-0.007%(-0.02)11,543

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	284.6700	305.440000	280.670000	304.0100	+6.869%	3,121,744	0.000%
2026-01-08	305.8800	306.240000	278.150000	284.4700	-7.718%	4,826,092	+6.869%
2026-01-07	319.0100	322.000000	298.940000	308.2600	-6.707%	5,179,178	-1.379%
2026-01-06	290.9000	331.999900	290.900000	330.4200	+14.005%	5,563,872	-7.993%
2026-01-05	294.9700	298.000000	277.692700	289.8300	+0.796%	3,350,291	+4.893%
2026-01-02	281.9700	289.650000	280.420000	287.5400	+4.412%	2,730,684	+5.728%
2025-12-31	280.0000	280.250000	274.270000	275.3900	-1.675%	1,317,067	+10.393%
2025-12-30	282.0500	284.010000	279.620000	280.0800	-0.434%	1,873,570	+8.544%
2025-12-29	281.9900	289.469900	279.325000	281.3000	-1.719%	2,537,382	+8.073%
2025-12-26	288.7600	289.799900	282.550000	286.2200	+0.333%	1,063,770	+6.215%
2025-12-24	281.5500	288.500000	281.550000	285.2700	+0.873%	1,474,897	+6.569%
2025-12-23	278.5800	282.850000	274.710000	282.8000	-0.018%	2,084,437	+7.500%
2025-12-22	301.2500	302.000000	279.000100	282.8500	-4.559%	4,340,407	+7.481%
2025-12-19	296.6700	305.430000	293.694500	296.3600	+1.493%	24,731,276	+2.581%
2025-12-18	288.5000	299.230000	286.670000	292.0000	+5.168%	3,730,468	+4.113%
2025-12-17	291.1100	296.680000	276.110000	277.6500	-3.637%	3,514,061	+9.494%
2025-12-16	285.4100	294.940000	280.500000	288.1300	+0.893%	3,090,958	+5.511%
2025-12-15	291.8900	293.959000	284.230000	285.5800	-0.716%	3,465,593	+6.454%
2025-12-12	302.0000	304.000000	280.510000	287.6400	-6.563%	5,255,575	+5.691%
2025-12-11	294.2950	308.930000	288.625000	307.8450	+2.986%	3,176,286	-1.246%
2025-12-10	283.7000	301.470000	281.295000	298.9200	+5.678%	3,617,426	+1.703%
2025-12-09	285.7900	289.440000	280.000000	282.8600	-0.893%	2,072,955	+7.477%
2025-12-08	281.0000	288.269900	278.669000	285.4100	+2.375%	3,468,970	+6.517%
2025-12-05	269.8100	279.670000	269.120000	278.7900	+4.954%	2,863,381	+9.046%
2025-12-04	258.7000	266.400000	257.360000	265.6300	+2.691%	1,972,124	+14.449%
2025-12-03	266.4600	266.460000	250.530000	258.6700	-3.073%	3,828,268	+17.528%
2025-12-02	272.9100	278.390000	259.380000	266.8700	-1.196%	3,101,588	+13.917%
2025-12-01	272.0900	275.980000	266.000000	270.1000	-2.382%	2,320,022	+12.555%
2025-11-28	275.0000	277.580000	269.510000	276.6900	+1.620%	1,243,120	+9.874%
2025-11-26	264.6600	275.000000	262.720100	272.2800	+3.967%	3,487,515	+11.653%
2025-11-25	251.1800	263.570000	247.000000	261.8900	+3.359%	2,555,274	+16.083%
2025-11-24	242.9200	256.700000	242.910000	253.3800	+6.691%	4,200,442	+19.982%
2025-11-21	237.4000	240.500000	228.610000	237.4900	-1.252%	4,177,302	+28.010%
2025-11-20	273.1800	275.700000	237.400000	240.5000	-7.191%	4,070,879	+26.407%
2025-11-19	253.9900	263.820000	253.990000	259.1350	+2.078%	2,306,534	+17.317%
2025-11-18	257.3900	261.359900	249.530000	253.8600	-2.877%	2,479,436	+19.755%
2025-11-17	257.5000	269.795000	254.475000	261.3800	+1.228%	2,851,631	+16.310%
2025-11-14	254.1500	267.810000	251.090000	258.2100	-1.657%	4,718,750	+17.738%
2025-11-13	273.6150	277.500000	258.850000	262.5600	-7.308%	5,350,205	+15.787%
2025-11-12	288.0000	297.879900	279.000000	283.2600	-1.646%	3,985,253	+7.325%
2025-11-11	289.2650	296.150000	283.520000	288.0000	-2.037%	3,881,052	+5.559%
2025-11-10	290.7100	296.000000	287.110000	293.9900	+5.241%	3,971,631	+3.408%
2025-11-07	273.9550	279.810000	263.460000	279.3500	+0.316%	5,098,746	+8.828%
2025-11-06	277.2700	284.420000	273.522100	278.4700	+0.979%	4,075,278	+9.172%
2025-11-05	258.2900	283.940000	257.310000	275.7700	+10.141%	9,050,363	+10.240%
2025-11-04	255.0600	260.320000	249.480300	250.3800	-5.713%	3,437,974	+21.419%
2025-11-03	258.7500	269.560000	253.650000	265.5500	+3.779%	4,450,394	+14.483%
2025-10-31	276.8300	280.350000	243.340000	255.8800	-4.642%	8,615,815	+18.810%
2025-10-30	258.2100	274.480000	258.000000	268.3350	+1.022%	7,175,670	+13.295%
2025-10-29	240.5150	268.910000	240.060000	265.6200	+19.112%	9,900,845	+14.453%
2025-10-28	229.1800	230.000000	217.670000	223.0000	-3.178%	6,500,953	+36.327%
2025-10-27	241.3300	241.999000	227.630000	230.3200	-1.623%	4,942,396	+31.995%
2025-10-24	234.0800	240.854317	230.530000	234.1200	+3.405%	3,663,962	+29.852%
2025-10-23	218.2500	226.910000	218.250000	226.4100	+5.282%	2,569,576	+34.274%
2025-10-22	213.6700	219.320000	209.000000	215.0500	+0.224%	2,925,241	+41.367%
2025-10-21	212.6250	216.530000	210.679300	214.5700	+0.079%	2,817,458	+41.683%
2025-10-20	230.0000	233.280000	209.370100	214.4000	-4.880%	4,601,975	+41.796%
2025-10-17	222.4300	230.447600	220.942000	225.4000	-0.279%	3,258,777	+34.876%
2025-10-16	224.1500	232.999000	221.860000	226.0300	+3.031%	5,196,474	+34.500%
2025-10-15	215.6600	220.590000	212.348100	219.3800	+3.662%	6,236,838	+38.577%
2025-10-14	215.3800	217.395000	210.570000	211.6300	-3.590%	3,646,678	+43.652%
2025-10-13	225.5600	225.650000	216.510100	219.5100	+2.393%	3,348,846	+38.495%
2025-10-10	220.4000	224.260000	212.630000	214.3800	-3.302%	5,190,986	+41.809%
2025-10-09	223.5100	225.066000	218.630000	221.7000	-1.181%	3,427,020	+37.127%
2025-10-08	224.8700	229.045000	222.720000	224.3500	-0.293%	5,190,332	+35.507%
2025-10-07	244.6500	244.735000	223.010000	225.0100	-7.338%	10,019,376	+35.110%
2025-10-06	260.1100	261.240000	242.450000	242.8300	-3.940%	5,233,612	+25.195%
2025-10-03	254.9650	261.290000	251.650000	252.7900	-0.765%	4,915,965	+20.262%
2025-10-02	263.3000	264.830000	251.900000	254.7400	-0.818%	4,801,330	+19.341%
2025-10-01	234.3400	258.399900	232.580000	256.8400	+8.803%	9,751,932	+18.366%
2025-09-30	226.8800	236.510000	226.260000	236.0600	+3.020%	4,184,033	+28.785%
2025-09-29	226.7500	234.115000	224.810000	229.1400	+5.347%	5,108,406	+32.674%
2025-09-26	220.3300	220.820000	213.055400	217.5100	-1.064%	2,477,214	+39.768%
2025-09-25	219.9500	222.530000	216.010000	219.8500	-1.721%	4,201,146	+38.281%
2025-09-24	227.7200	231.410000	222.930000	223.7000	-1.942%	4,121,099	+35.901%
2025-09-23	229.3700	231.960000	223.505000	228.1300	-0.523%	4,389,409	+33.262%
2025-09-22	222.9000	230.820000	221.970000	229.3300	+3.661%	5,243,396	+32.564%
2025-09-19	218.4300	221.660000	216.000000	221.2300	+2.119%	4,834,914	+37.418%
2025-09-18	216.7200	219.530000	215.100000	216.6400	+1.537%	3,044,152	+40.330%
2025-09-17	210.4000	214.210000	206.260000	213.3600	+1.056%	4,268,762	+42.487%
2025-09-16	211.3000	215.200000	207.660000	211.1300	+0.005%	4,888,162	+43.992%
2025-09-15	200.0000	214.200000	199.650000	211.1200	+7.720%	7,398,136	+43.999%
2025-09-12	196.7000	198.370000	193.320000	195.9900	-0.417%	3,293,421	+55.115%
2025-09-11	193.3000	199.240000	192.990000	196.8100	+1.953%	3,625,645	+54.469%
2025-09-10	193.0100	193.800000	189.900000	193.0400	+0.757%	4,343,820	+57.485%
2025-09-09	189.0200	192.020000	188.000000	191.5900	+1.242%	3,230,795	+58.677%
2025-09-08	189.9900	191.520000	187.180000	189.2400	+0.574%	4,019,706	+60.648%
2025-09-05	186.0000	189.225500	183.020000	188.1600	+2.272%	3,761,503	+61.570%
2025-09-04	177.4050	184.110000	175.815000	183.9800	+4.344%	5,571,844	+65.241%
2025-09-03	171.1000	176.490000	170.010000	176.3200	+3.413%	3,790,395	+72.419%
2025-09-02	164.4100	170.750000	163.860100	170.5000	+1.852%	3,175,390	+78.305%
2025-08-29	172.0600	173.415000	166.660000	167.4000	-2.889%	2,798,631	+81.607%
2025-08-28	167.1100	173.210000	167.110000	172.3800	+3.073%	3,079,844	+76.360%
2025-08-27	165.9000	168.200000	165.540000	167.2400	+1.210%	2,688,426	+81.781%
2025-08-26	163.7200	166.910000	163.720000	165.2400	+0.756%	3,272,333	+83.981%
2025-08-25	159.0000	165.280000	158.680000	164.0000	+3.009%	2,515,403	+85.372%
2025-08-22	155.1200	160.570000	154.220000	159.2100	+2.982%	1,920,072	+90.949%
2025-08-21	158.2400	159.360000	153.030000	154.6000	-2.399%	2,300,020	+96.643%
2025-08-20	157.1800	158.670000	152.500000	158.4000	+0.298%	2,177,301	+91.926%
2025-08-19	158.0900	158.980000	155.310000	157.9300	-0.485%	2,546,564	+92.497%
2025-08-18	154.9500	158.820000	154.075000	158.7000	+2.765%	2,016,513	+91.563%
2025-08-15	155.7500	155.750000	152.050100	154.4300	-0.835%	1,431,837	+96.859%
2025-08-14	155.2600	156.835000	154.200000	155.7300	-0.758%	2,319,683	+95.216%
2025-08-13	156.3500	157.500000	154.860000	156.9200	+0.855%	2,052,634	+93.736%
2025-08-12	152.2300	158.000000	152.230000	155.5900	+2.571%	2,362,349	+95.392%
2025-08-11	151.6100	156.100000	151.230000	151.6900	+0.824%	2,759,416	+100.415%
2025-08-08	149.5000	151.080000	148.560000	150.4500	+1.587%	1,901,692	+102.067%
2025-08-07	144.9800	148.550000	144.750000	148.1000	+0.564%	3,472,524	+105.273%
2025-08-06	153.0000	153.000000	146.850000	147.2700	-2.946%	3,776,636	+106.430%
2025-08-05	156.8000	157.400000	147.210000	151.7400	-1.983%	3,449,766	+100.349%
2025-08-04	156.7900	157.618000	152.400000	154.8100	0.000%	2,510,001	+96.376%
2025-08-01	153.3600	156.610000	150.916500	154.8100	-1.401%	3,827,642	+96.376%
2025-07-31	148.3000	157.450000	146.900000	157.0100	+6.505%	7,049,757	+93.625%
2025-07-30	141.0000	148.540000	138.300000	147.4200	-3.445%	12,025,065	+106.220%
2025-07-29	151.7500	155.520000	150.000000	152.6800	+1.475%	6,242,766	+99.116%
2025-07-28	151.4800	152.040000	149.740000	150.4600	-0.285%	2,585,241	+102.054%
2025-07-25	152.4000	153.330000	148.435000	150.8900	-1.205%	3,125,993	+101.478%
2025-07-24	152.2300	153.880000	151.076100	152.7300	-0.020%	2,429,724	+99.051%
2025-07-23	147.1500	152.830000	147.000000	152.7600	+4.209%	4,024,938	+99.012%
2025-07-22	149.0000	149.280000	144.760000	146.5900	-2.032%	3,045,025	+107.388%
2025-07-21	149.4600	150.920000	148.030000	149.6300	+0.372%	3,454,105	+103.174%
2025-07-18	147.6100	149.910000	146.224000	149.0750	+1.605%	3,336,593	+103.931%
2025-07-17	147.1200	149.645000	146.350000	146.7200	-0.272%	5,155,524	+107.204%
2025-07-16	148.9800	149.000000	145.510000	147.1200	-1.295%	2,694,636	+106.641%
2025-07-15	150.3100	150.960000	147.800000	149.0500	-0.020%	2,461,421	+103.965%
2025-07-14	148.5500	149.955000	145.620000	149.0800	+1.291%	2,856,683	+103.924%
2025-07-11	144.0000	147.910000	143.500000	147.1800	+1.855%	2,868,745	+106.557%
2025-07-10	144.5000	146.235000	142.450000	144.5000	+1.753%	5,593,932	+110.388%
2025-07-09	145.9200	145.920000	141.710000	142.0100	-1.703%	6,198,769	+114.076%
2025-07-08	149.0600	149.710000	143.430000	144.4700	-2.642%	4,599,061	+110.431%
2025-07-07	149.4700	151.800000	147.740000	148.3900	-0.703%	3,661,675	+104.872%
2025-07-03	152.0000	152.155000	149.240000	149.4400	-1.645%	3,619,715	+103.433%
2025-07-02	145.0400	152.050000	144.790000	151.9400	+4.757%	6,703,596	+100.086%
2025-07-01	143.6400	145.730000	142.630000	145.0400	+0.492%	4,951,376	+109.604%
2025-06-30	142.0000	144.480000	141.583800	144.3300	+2.043%	3,663,826	+110.635%
2025-06-27	141.5800	142.470000	140.295000	141.4400	+0.533%	4,651,135	+114.939%
2025-06-26	138.5400	140.800000	138.000000	140.6900	+1.552%	3,047,106	+116.085%
2025-06-25	137.6700	138.690000	136.280000	138.5400	+1.636%	3,574,853	+119.438%
2025-06-24	134.0000	137.540000	133.850000	136.3100	+2.427%	4,670,484	+123.028%
2025-06-23	132.3300	133.890000	130.918400	133.0800	+1.619%	4,372,694	+128.442%
2025-06-20	132.1700	132.610000	130.325000	130.9600	-0.259%	6,027,515	+132.140%
2025-06-18	130.8700	133.760000	130.360000	131.3000	+0.329%	2,816,793	+131.538%
2025-06-17	130.4500	133.500000	130.000000	130.8700	-0.130%	3,410,882	+132.299%
2025-06-16	128.7000	131.490000	127.610100	131.0400	+2.962%	3,530,344	+131.998%
2025-06-13	125.1700	128.310000	124.630100	127.2700	+0.952%	3,000,982	+138.870%
2025-06-12	126.1550	127.350000	125.786700	126.0700	-0.332%	3,005,037	+141.144%
2025-06-11	129.0500	129.080000	125.710000	126.4900	-1.172%	4,553,154	+140.343%
2025-06-10	129.9700	130.685000	126.345000	127.9900	-1.675%	6,119,653	+137.526%
2025-06-09	129.5400	132.225000	128.876900	130.1700	+2.520%	5,425,757	+133.548%
2025-06-06	128.9000	129.960000	126.760000	126.9700	-0.572%	4,377,572	+139.435%
2025-06-05	127.9100	129.950000	127.360000	127.7000	+0.047%	4,765,890	+138.066%
2025-06-04	123.7300	127.690000	123.730000	127.6400	+3.579%	5,769,179	+138.178%
2025-06-03	119.1000	124.040000	118.750000	123.2300	+3.424%	4,835,199	+146.701%
2025-06-02	117.0100	119.755400	116.782000	119.1500	+1.026%	3,097,690	+155.149%
2025-05-30	117.1700	119.130000	116.670000	117.9400	-0.169%	4,352,685	+157.767%
2025-05-29	117.5600	118.200000	116.280000	118.1400	+0.682%	2,447,169	+157.330%
2025-05-28	117.2400	118.630000	116.815000	117.3400	+0.248%	4,093,977	+159.085%
2025-05-27	113.8700	117.360000	113.200000	117.0500	+3.823%	4,485,887	+159.727%
2025-05-23	108.2800	113.170000	108.280000	112.7400	+3.564%	5,981,623	+169.656%
2025-05-22	106.0800	111.470000	105.350000	108.8600	+4.242%	8,056,826	+179.267%
2025-05-21	106.5000	107.822200	103.730000	104.4300	-2.374%	4,800,572	+191.114%
2025-05-20	109.4700	109.480000	106.275000	106.9700	-1.898%	3,404,275	+184.201%
2025-05-19	105.9100	109.670000	105.661700	109.0400	+1.160%	3,286,201	+178.806%
2025-05-16	107.5200	108.980000	107.000000	107.7900	+0.335%	3,234,920	+182.039%
2025-05-15	106.9550	108.000000	105.910000	107.4300	+2.129%	4,711,904	+182.984%
2025-05-14	105.1500	105.860000	104.480000	105.1900	-0.265%	4,245,713	+189.010%
2025-05-13	101.9000	105.980000	101.550000	105.4700	+3.453%	4,336,010	+188.243%
2025-05-12	101.1300	103.040000	100.000000	101.9500	+6.520%	5,791,995	+198.195%
2025-05-09	97.1100	97.730000	95.630000	95.7100	-0.613%	2,568,288	+217.637%
2025-05-08	96.3100	97.225000	94.973200	96.3000	+0.891%	2,392,827	+215.691%
2025-05-07	93.9900	95.670000	93.325000	95.4500	+1.651%	3,716,152	+218.502%
2025-05-06	92.4600	94.410000	91.920000	93.9000	+0.342%	2,754,096	+223.759%
2025-05-05	92.3250	94.330000	91.980000	93.5800	+0.548%	2,805,843	+224.866%
2025-05-02	91.5500	93.290000	91.290000	93.0700	+3.400%	3,409,480	+226.647%
2025-05-01	92.0000	93.168000	89.890000	90.0100	-1.121%	5,496,492	+237.751%
2025-04-30	87.1350	91.510000	85.470000	91.0300	+11.556%	11,880,101	+233.967%
2025-04-29	81.5850	82.680000	81.220000	81.6000	-0.682%	6,502,524	+272.561%
2025-04-28	82.2100	82.890000	80.560000	82.1600	-0.653%	2,895,863	+270.022%
2025-04-25	83.3300	83.810000	82.000000	82.7000	-0.409%	4,055,481	+267.606%
2025-04-24	79.1600	83.270000	79.135000	83.0400	+6.339%	4,105,558	+266.101%
2025-04-23	79.1500	81.175000	77.562500	78.0900	+3.623%	4,013,856	+289.307%
2025-04-22	74.7000	75.908900	74.600000	75.3600	+1.934%	2,178,343	+303.410%
2025-04-21	74.4500	74.650000	72.620000	73.9300	-2.441%	2,950,637	+311.213%
2025-04-17	73.4900	76.440000	72.890000	75.7800	+4.065%	4,588,640	+301.174%
2025-04-16	71.4900	73.115000	71.295000	72.8200	+1.139%	5,798,964	+317.481%
2025-04-15	72.0900	73.500000	71.850000	72.0000	-0.922%	3,147,573	+322.236%
2025-04-14	74.9300	75.230000	71.600000	72.6700	+3.592%	3,437,332	+318.343%
2025-04-11	69.2300	71.210000	67.630000	70.1500	+0.588%	3,879,007	+333.371%
2025-04-10	71.7100	72.480000	68.650000	69.7400	-6.125%	5,483,494	+335.919%
2025-04-09	65.7400	76.020000	63.190000	74.2900	+11.647%	10,253,532	+309.221%
2025-04-08	70.9900	72.430000	65.405000	66.5400	-3.088%	5,680,045	+356.883%
2025-04-07	65.0000	72.560000	64.180000	68.6600	+2.892%	7,297,673	+342.776%
2025-04-04	68.6600	68.680000	63.950000	66.7300	-6.710%	9,250,083	+355.582%
2025-04-03	80.1800	81.160000	71.280700	71.5300	-16.359%	12,915,559	+325.010%
2025-04-02	83.7400	86.340000	83.520000	85.5200	+1.159%	2,810,118	+255.484%
2025-04-01	84.6000	85.330000	83.310000	84.5400	-0.483%	2,728,192	+259.605%
2025-03-31	84.4900	85.310000	82.876500	84.9500	+0.035%	2,628,656	+257.869%
2025-03-28	86.9900	87.360000	84.330000	84.9200	-2.949%	1,886,193	+257.996%
2025-03-27	87.2100	89.250000	86.300000	87.5000	-0.148%	2,977,443	+247.440%
2025-03-26	87.6000	88.190000	85.940000	87.6300	-0.375%	3,458,776	+246.925%
2025-03-25	88.3200	88.440000	85.730000	87.9600	-0.935%	3,143,949	+245.623%
2025-03-24	89.4100	90.070000	88.480000	88.7900	+0.589%	1,676,097	+242.392%
2025-03-21	87.9500	88.690000	86.600000	88.2700	-0.124%	2,507,145	+244.409%
2025-03-20	88.2900	89.780000	88.290000	88.3800	-0.618%	1,597,262	+243.981%
2025-03-19	88.4400	89.635000	88.180000	88.9300	+0.327%	2,182,287	+241.853%
2025-03-18	90.4800	90.570000	88.440000	88.6400	-2.066%	2,157,874	+242.972%
2025-03-17	87.6400	91.051700	87.640000	90.5100	+2.969%	2,879,851	+235.886%
2025-03-14	86.9500	88.630000	86.930000	87.9000	+2.663%	2,244,371	+245.859%
2025-03-13	86.7900	87.441200	85.000000	85.6200	-1.280%	1,534,856	+255.069%
2025-03-12	88.0000	89.470000	86.265000	86.7300	-0.276%	3,664,708	+250.525%
2025-03-11	86.4100	87.960000	85.400000	86.9700	+0.648%	3,726,257	+249.557%
2025-03-10	87.2100	87.950000	84.360000	86.4100	-1.807%	4,456,898	+251.823%
2025-03-07	86.8550	89.770000	86.300000	88.0000	+1.570%	4,553,484	+245.466%
2025-03-06	90.5500	90.670000	86.390000	86.6400	-6.264%	5,329,047	+250.889%
2025-03-05	93.6800	93.769900	90.190000	92.4300	-1.754%	5,134,369	+228.908%
2025-03-04	98.9500	99.620000	94.010000	94.0800	-5.976%	6,978,708	+223.140%
2025-03-03	102.9500	103.870000	99.780000	100.0600	-1.815%	3,151,531	+203.828%
2025-02-28	100.2500	102.290000	99.680000	101.9100	+1.232%	4,450,255	+198.312%
2025-02-27	102.5700	103.840000	100.590000	100.6700	+0.399%	4,600,793	+201.987%
2025-02-26	100.3200	101.350000	99.700000	100.2700	+0.552%	1,880,882	+203.191%
2025-02-25	100.0000	101.690000	99.286800	99.7200	-0.360%	3,359,665	+204.864%
2025-02-24	100.9700	101.990000	99.235000	100.0800	-0.764%	4,132,740	+203.767%
2025-02-21	102.6700	103.420000	100.500000	100.8500	-1.744%	2,400,852	+201.448%
2025-02-20	103.0700	103.370000	101.550000	102.6400	-0.350%	1,451,765	+196.191%
2025-02-19	102.9300	103.460000	102.470000	103.0000	-0.097%	1,677,854	+195.155%
2025-02-18	102.5600	103.290000	100.940000	103.1000	+1.606%	2,328,182	+194.869%
2025-02-14	102.1500	102.400000	100.620000	101.4700	-0.010%	2,191,255	+199.606%
2025-02-13	99.3900	102.740000	99.390000	101.4800	+2.288%	2,498,858	+199.576%
2025-02-12	96.7200	100.660000	96.100100	99.2100	+1.411%	3,308,373	+206.431%
2025-02-11	97.2250	99.360000	97.187000	97.8300	+0.031%	2,127,936	+210.753%
2025-02-10	97.4100	98.200000	96.713700	97.8000	+1.716%	1,784,137	+210.849%
2025-02-07	97.0600	98.250000	95.460000	96.1500	-0.404%	1,941,771	+216.183%
2025-02-06	96.1000	96.780000	95.630000	96.5400	+1.163%	2,290,648	+214.906%
2025-02-05	94.6200	96.130000	94.165000	95.4300	+0.973%	2,660,843	+218.569%
2025-02-04	92.8800	94.790000	92.680000	94.5100	+1.102%	2,891,409	+221.670%
2025-02-03	94.6000	95.630000	92.910000	93.4800	-2.989%	3,372,304	+225.214%
2025-01-31	98.0950	99.990000	96.270000	96.3600	-1.954%	2,734,453	+215.494%
2025-01-30	101.1500	101.420000	97.950000	98.2800	-1.107%	4,154,230	+209.330%
2025-01-29	101.4800	102.030000	99.090000	99.3800	-0.888%	2,542,957	+205.907%
2025-01-28	104.0200	104.030000	98.820000	100.2700	-3.102%	3,422,037	+203.191%
2025-01-27	105.1000	107.000000	102.320000	103.4800	-4.353%	4,103,066	+193.786%
2025-01-24	108.7400	110.240000	107.600000	108.1900	-0.212%	3,213,024	+180.996%
2025-01-23	107.4100	108.530000	105.919700	108.4200	+0.222%	3,213,728	+180.400%
2025-01-22	108.6300	111.905000	105.860000	108.1800	+6.844%	9,720,842	+181.022%
2025-01-21	99.8500	102.540000	99.215000	101.2500	+3.665%	6,531,922	+200.257%
2025-01-17	96.6000	97.930000	95.600000	97.6700	+2.735%	5,645,075	+211.262%
2025-01-16	94.3800	95.820000	93.700000	95.0700	+0.774%	3,762,626	+219.775%
2025-01-15	92.1300	94.980000	92.130000	94.3400	+3.409%	3,798,804	+222.249%
2025-01-14	89.3600	91.745000	89.100300	91.2300	+2.586%	3,242,347	+233.235%
2025-01-13	87.5500	89.700000	86.970000	88.9300	+0.068%	2,672,194	+241.853%
2025-01-10	87.4400	88.990000	86.640000	88.8700	+0.203%	2,184,052	+242.084%
2025-01-08	89.2700	89.430000	87.890000	88.6900	-1.016%	3,167,812	+242.778%
2025-01-07	89.8300	90.890000	89.270000	89.6000	+0.550%	2,358,002	+239.297%
2025-01-06	90.3200	91.590000	88.750000	89.1100	-0.045%	2,443,808	+241.163%
2025-01-03	86.9200	89.180000	86.785000	89.1500	+3.195%	2,292,676	+241.010%
2025-01-02	87.2100	87.540000	85.785000	86.3900	+0.093%	2,023,355	+251.904%
2024-12-31	86.5900	87.220000	85.730000	86.3100	-0.254%	1,449,829	+252.230%
2024-12-30	86.6800	86.855000	85.250000	86.5300	-0.984%	1,724,643	+251.335%
2024-12-27	87.9400	88.825000	87.000000	87.3900	-1.143%	1,602,419	+247.877%
2024-12-26	88.7300	89.170000	88.146000	88.4000	-0.102%	1,342,566	+243.903%
2024-12-24	88.3200	89.125000	88.030000	88.4900	-0.045%	1,140,886	+243.553%
2024-12-23	87.4600	88.620000	87.300000	88.5300	+1.397%	2,010,429	+243.398%
2024-12-20	88.0900	89.010000	86.870000	87.3100	-0.263%	5,543,889	+248.196%
2024-12-19	91.6000	92.110000	87.410000	87.5400	-4.432%	4,371,372	+247.281%
2024-12-18	94.6000	95.310000	91.520000	91.6000	-3.059%	3,030,764	+231.889%
2024-12-17	94.8000	96.459900	94.090000	94.4900	-1.140%	2,353,414	+221.738%
2024-12-16	95.3200	97.150000	95.040000	95.5800	-0.178%	3,539,606	+218.069%
2024-12-13	97.5800	98.310000	95.520000	95.7500	-1.936%	4,902,182	+217.504%
2024-12-12	98.4600	100.180000	97.115000	97.6400	-0.762%	2,823,643	+211.358%
2024-12-11	97.9500	99.130000	96.570000	98.3900	+0.820%	2,526,371	+208.985%
2024-12-10	98.8500	98.940000	96.770000	97.5900	-1.394%	2,625,088	+211.518%
2024-12-09	98.4300	99.900000	98.100000	98.9700	+0.467%	2,333,400	+207.174%
2024-12-06	98.1800	99.090000	97.610000	98.5100	+0.336%	2,703,439	+208.608%
2024-12-05	98.0300	99.400000	97.870000	98.1800	+0.563%	2,271,304	+209.646%
2024-12-04	99.9900	100.220000	94.970000	97.6300	-1.184%	4,542,577	+211.390%
2024-12-03	102.0500	102.721600	97.910000	98.8000	-4.226%	3,249,061	+207.702%
2024-12-02	101.8200	105.120000	101.440000	103.1600	+1.806%	2,446,256	+194.698%
2024-11-29	100.0000	102.320000	99.970000	101.3300	+1.330%	1,416,644	+200.020%
2024-11-27	101.3200	101.410000	98.630800	100.0000	-1.633%	1,774,722	+204.010%
2024-11-26	101.9200	103.170000	101.250000	101.6600	+0.296%	2,292,572	+199.046%
2024-11-25	101.0000	103.390000	100.806000	101.3600	+1.747%	3,556,815	+199.931%
2024-11-22	100.4000	100.659900	99.170000	99.6200	-0.300%	2,563,821	+205.170%
2024-11-21	98.7500	100.210000	98.070000	99.9200	+1.938%	1,732,400	+204.253%
2024-11-20	98.0000	98.430000	96.580000	98.0200	+0.225%	1,830,104	+210.151%
2024-11-19	96.9900	97.830000	96.100000	97.8000	+0.804%	1,746,356	+210.849%
2024-11-18	97.3900	97.545000	96.340000	97.0200	+0.238%	1,368,533	+213.348%
2024-11-15	96.9200	97.545000	96.410000	96.7900	-0.687%	1,905,775	+214.092%
2024-11-14	97.7300	98.760000	96.990000	97.4600	-0.824%	1,789,359	+211.933%
2024-11-13	99.8700	100.649600	98.210000	98.2700	-1.533%	1,599,301	+209.362%
2024-11-12	100.9200	102.240000	98.750000	99.8000	-2.003%	2,048,210	+204.619%
2024-11-11	104.6900	104.820000	101.610000	101.8400	-2.806%	1,627,827	+198.517%
2024-11-08	105.4700	106.240000	104.190000	104.7800	-0.314%	1,300,482	+190.141%
2024-11-07	103.7800	105.280000	102.980000	105.1100	+2.068%	1,892,515	+189.230%
2024-11-06	103.9700	104.800000	102.580000	102.9800	+1.308%	2,381,643	+195.213%
2024-11-05	100.2100	101.870000	100.025000	101.6500	+1.762%	1,512,761	+199.075%
2024-11-04	98.8300	101.270000	98.830000	99.8900	+0.787%	1,949,296	+204.345%
2024-11-01	99.5900	100.983300	98.660000	99.1100	-1.255%	1,962,947	+206.740%
2024-10-31	99.4200	101.210000	98.910000	100.3700	+0.581%	2,661,690	+202.889%
2024-10-30	100.9700	101.299900	98.940000	99.7900	-1.520%	2,797,012	+204.650%
2024-10-29	101.3600	101.710000	100.190000	101.3300	+0.010%	1,989,966	+200.020%
2024-10-28	103.7700	103.890000	101.030000	101.3200	-1.641%	2,721,611	+200.049%
2024-10-25	104.2200	105.650000	102.920000	103.0100	-0.933%	2,475,733	+195.127%
2024-10-24	104.5300	105.080000	102.350000	103.9800	+0.444%	2,734,793	+192.374%
2024-10-23	105.7400	107.800000	102.460000	103.5200	-8.097%	8,647,518	+193.673%
2024-10-22	111.9000	112.750000	110.330000	112.6400	+0.205%	3,138,075	+169.895%
2024-10-21	111.6100	112.580000	109.320000	112.4100	+0.259%	2,394,581	+170.447%
2024-10-18	112.6500	114.670000	111.700000	112.1200	-0.293%	1,905,063	+171.147%
2024-10-17	112.3800	113.310000	111.990000	112.4500	+0.644%	1,671,882	+170.351%
2024-10-16	111.2300	112.870000	110.620000	111.7300	-0.054%	1,225,495	+172.093%
2024-10-15	112.0400	115.320000	111.370000	111.7900	+0.657%	2,479,478	+171.947%
2024-10-14	110.0000	111.420000	108.836600	111.0600	+1.138%	1,616,769	+173.735%
2024-10-11	107.9800	109.890000	107.940000	109.8100	+1.563%	1,043,202	+176.851%
2024-10-10	107.7500	108.730000	106.510000	108.1200	-1.071%	1,241,676	+181.178%
2024-10-09	109.1000	109.390000	105.550000	109.2900	+0.589%	3,401,642	+178.168%
2024-10-08	106.9700	108.950000	106.500000	108.6500	+2.374%	1,532,511	+179.807%
2024-10-07	106.0900	106.615300	104.520000	106.1300	-1.035%	1,700,035	+186.451%
2024-10-04	109.8800	109.880000	106.360000	107.2400	-1.434%	1,442,024	+183.486%
2024-10-03	108.0400	109.420000	107.820000	108.8000	+0.221%	1,125,966	+179.421%
2024-10-02	108.0600	110.000000	107.200000	108.5600	+0.686%	1,459,685	+180.039%
2024-10-01	109.2700	109.270000	106.501100	107.8200	-1.561%	2,116,059	+181.961%
2024-09-30	108.7500	109.610000	107.810000	109.5300	+0.727%	1,572,146	+177.559%
2024-09-27	110.6800	110.715000	108.150000	108.7400	-1.824%	1,305,313	+179.575%
2024-09-26	110.0100	110.930000	107.821200	110.7600	+2.784%	2,616,382	+174.476%
2024-09-25	106.2500	107.760000	106.060000	107.7600	+1.060%	1,677,854	+182.118%
2024-09-24	106.0300	106.785000	104.837552	106.6300	+0.708%	1,617,131	+185.107%
2024-09-23	105.1100	106.750000	104.900000	105.8800	+1.088%	1,461,048	+187.127%
2024-09-20	103.8300	105.800000	103.830000	104.7400	+0.595%	4,607,876	+190.252%
2024-09-19	103.4900	104.465000	102.590000	104.1200	+3.161%	1,466,556	+191.980%
2024-09-18	102.1800	103.480000	100.720000	100.9300	-1.117%	1,823,469	+201.209%
2024-09-17	102.3200	102.530000	101.090000	102.0700	+0.621%	1,488,294	+197.845%
2024-09-16	101.8300	102.095000	100.990000	101.4400	-0.676%	1,583,994	+199.694%
2024-09-13	100.8400	102.773000	100.000000	102.1300	+1.501%	1,787,108	+197.670%
2024-09-12	101.9600	102.280000	100.080000	100.6200	-1.863%	1,993,198	+202.137%
2024-09-11	102.3200	102.735000	100.060100	102.5300	+0.264%	2,304,930	+196.508%
2024-09-10	101.2700	102.750000	99.940000	102.2600	+0.908%	1,871,223	+197.291%
2024-09-09	99.3500	101.380000	97.980000	101.3400	+3.429%	2,290,731	+199.990%
2024-09-06	100.3000	100.712000	97.330000	97.9800	-2.807%	2,589,766	+210.278%
2024-09-05	100.0800	102.140000	99.860000	100.8100	+0.079%	1,700,233	+201.567%
2024-09-04	96.1000	101.040000	94.700000	100.7300	+4.081%	3,859,045	+201.807%
2024-09-03	99.5500	99.550000	96.260000	96.7800	-2.783%	1,610,103	+214.125%
2024-08-30	98.8200	99.590000	97.930000	99.5500	+2.061%	1,936,440	+205.384%
2024-08-29	99.0600	100.340000	97.160000	97.5400	-1.723%	2,019,997	+211.677%
2024-08-28	100.0000	100.020000	97.435000	99.2500	-1.450%	2,010,764	+206.307%
2024-08-27	102.9600	102.980000	100.525000	100.7100	-3.866%	2,282,810	+201.867%
2024-08-26	103.7500	105.230000	102.950000	104.7600	+0.335%	1,382,269	+190.197%
2024-08-23	104.3400	104.670000	103.480000	104.4100	+1.143%	936,693	+191.169%
2024-08-22	104.8200	105.210000	102.910000	103.2300	-1.159%	981,447	+194.498%
2024-08-21	104.2000	104.900000	103.430000	104.4400	+0.859%	1,140,727	+191.086%
2024-08-20	103.8300	105.020000	102.825000	103.5500	-0.394%	1,695,200	+193.588%
2024-08-19	101.5600	103.990000	100.750000	103.9600	+2.192%	2,922,147	+192.430%
2024-08-16	100.2000	102.570000	99.360000	101.7300	+2.128%	2,470,153	+198.840%
2024-08-15	98.8600	100.160000	98.220000	99.6100	+2.627%	2,189,676	+205.200%
2024-08-14	98.8200	98.994200	96.690000	97.0600	-1.161%	2,170,409	+213.219%
2024-08-13	97.1900	98.230000	96.710000	98.2000	+2.473%	1,626,515	+209.582%
2024-08-12	96.0100	97.090000	95.100000	95.8300	-0.467%	1,279,101	+217.239%
2024-08-09	95.2100	96.990000	94.280000	96.2800	+0.870%	1,479,175	+215.756%
2024-08-08	92.3000	95.620000	91.200000	95.4500	+3.637%	2,284,697	+218.502%
2024-08-07	94.6700	95.320000	92.040000	92.1000	-1.687%	3,259,532	+230.087%
2024-08-06	93.3900	95.880000	93.107400	93.6800	+1.232%	3,133,334	+224.520%
2024-08-05	90.5900	93.900000	90.000000	92.5400	-2.147%	3,350,741	+228.517%
2024-08-02	95.5000	96.155000	93.450000	94.5700	-4.484%	4,188,311	+221.466%
2024-08-01	102.0300	104.185000	98.110000	99.0100	-3.093%	3,399,626	+207.050%
2024-07-31	102.3500	102.780000	100.210000	102.1700	+3.098%	2,614,195	+197.553%
2024-07-30	103.5000	103.700000	98.640000	99.1000	-4.140%	3,035,651	+206.771%
2024-07-29	104.0800	104.299900	101.360000	103.3800	-0.289%	2,955,535	+194.070%
2024-07-26	105.0100	105.750000	102.880000	103.6800	-0.269%	2,903,723	+193.220%
2024-07-25	108.8100	109.065000	103.640000	103.9600	-5.085%	4,171,340	+192.430%
2024-07-24	109.0000	113.570000	107.160000	109.5300	+4.017%	9,305,210	+177.559%
2024-07-23	105.1700	106.590000	104.500000	105.3000	-0.829%	3,782,410	+188.708%
2024-07-22	104.1400	106.250000	103.400000	106.1800	+3.459%	2,291,640	+186.316%