Dark

STX
Seagate Technology Holdings PLC (Ireland)
stock NASDAQ

Market Open

Aug 6, 2026 2:24:06 PM EDT

867.47USD+3.651%(+30.55)4,102,960

866.68Bid 900.00Ask 33.32Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

782.00USD-6.562%(-54.92)21,606

After-hours

Aug 5, 2026 4:57:30 PM EDT

819.00USD-2.142%(-17.92)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	781.5200	874.230000	769.0200	867.4700	+3.559%	4,102,960	0.000%
2026-08-05	848.1300	884.900000	836.5600	837.6600	-0.910%	4,235,902	+3.559%
2026-08-04	880.8850	885.000000	833.9738	845.3500	+1.719%	5,027,370	+2.617%
2026-08-03	818.0100	839.630000	782.0800	831.0600	-2.928%	5,329,446	+4.381%
2026-07-31	901.6800	921.775500	837.7284	856.1300	+0.522%	6,130,389	+1.325%
2026-07-30	878.9100	901.180000	831.0000	851.6800	+11.414%	7,380,148	+1.854%
2026-07-29	786.8500	814.970000	747.5500	764.4300	+2.292%	9,280,099	+13.479%
2026-07-28	774.8050	777.100000	698.9900	747.3000	-8.530%	8,941,629	+16.081%
2026-07-27	855.9900	871.000000	781.1670	816.9900	-4.074%	4,642,704	+6.179%
2026-07-24	879.2100	906.000000	835.5000	851.6900	-6.752%	5,226,253	+1.853%
2026-07-23	905.0000	936.490000	905.0000	913.3600	+0.579%	4,559,552	-5.024%
2026-07-22	861.7100	921.380000	855.1900	908.1000	+1.824%	5,263,469	-4.474%
2026-07-21	863.9950	899.950000	844.8700	891.8300	+11.138%	6,062,855	-2.731%
2026-07-20	810.0200	831.640000	797.0100	802.4500	+1.878%	4,867,452	+8.103%
2026-07-17	720.9400	808.650000	700.3900	787.6600	+5.657%	7,013,109	+10.133%
2026-07-16	785.1100	798.960000	739.4700	745.4900	-9.998%	6,220,265	+16.362%
2026-07-15	889.0200	893.000000	788.9700	828.3000	-5.694%	4,730,794	+4.729%
2026-07-14	901.1350	906.300000	868.9300	878.3100	+2.051%	3,685,593	-1.234%
2026-07-13	869.6000	877.730000	840.0100	860.6600	-5.457%	4,143,428	+0.791%
2026-07-10	861.6300	927.279900	861.6300	910.3400	+2.275%	4,051,246	-4.709%
2026-07-09	922.2850	937.540000	888.1700	890.0900	+3.496%	4,556,484	-2.541%
2026-07-08	811.2700	862.410000	811.2700	860.0200	+3.912%	4,935,921	+0.866%
2026-07-07	821.2900	837.750000	786.0100	827.6400	-4.678%	4,145,955	+4.812%
2026-07-06	863.6200	886.890000	848.0000	868.2600	+5.865%	3,461,354	-0.091%
2026-07-02	900.7500	923.060000	795.6600	820.1600	-10.384%	6,302,839	+5.768%
2026-07-01	896.7400	936.650000	886.2000	915.1900	-5.162%	3,599,829	-5.214%
2026-06-30	967.9600	998.490000	939.4700	965.0000	-0.364%	4,187,667	-10.107%
2026-06-29	915.9900	987.570000	880.0100	968.5300	+7.626%	5,391,327	-10.434%
2026-06-26	994.5900	996.480000	880.4900	899.9000	-12.236%	9,311,397	-3.604%
2026-06-25	1,111.0000	1,111.000000	1,001.3300	1,025.3600	+3.233%	5,552,491	-15.398%
2026-06-24	1,027.7150	1,035.859900	953.0600	993.2500	-4.366%	4,259,637	-12.663%
2026-06-23	984.2600	1,044.879900	983.0000	1,038.5900	-5.068%	5,211,309	-16.476%
2026-06-22	1,089.0000	1,127.990000	1,068.9600	1,094.0400	+2.225%	6,875,998	-20.709%
2026-06-18	1,133.3600	1,145.000000	1,053.5300	1,070.2300	+0.390%	8,424,509	-18.945%
2026-06-17	1,044.2500	1,094.000000	1,043.9000	1,066.0700	+3.367%	4,593,011	-18.629%
2026-06-16	1,044.0250	1,097.000000	1,012.1700	1,031.3400	+1.231%	5,804,293	-15.889%
2026-06-15	1,032.5170	1,032.517000	990.7800	1,018.8000	+9.426%	5,774,189	-14.854%
2026-06-12	880.1900	946.240000	868.1400	931.0400	+7.252%	3,194,682	-6.828%
2026-06-11	838.3700	870.250000	821.4800	868.0900	+6.385%	2,754,998	-0.071%
2026-06-10	821.8600	855.510000	806.4100	815.9900	-3.548%	3,455,029	+6.309%
2026-06-09	909.9900	911.290000	801.8900	846.0100	-3.508%	3,137,588	+2.537%
2026-06-08	882.7150	894.920000	854.2100	876.7700	+3.457%	2,483,062	-1.061%
2026-06-05	889.1800	910.660000	843.6300	847.4700	-8.480%	3,611,294	+2.360%
2026-06-04	891.5450	941.490000	885.0000	925.9900	-1.563%	2,534,367	-6.320%
2026-06-03	940.3200	966.800000	919.0000	940.6900	+1.520%	2,902,295	-7.784%
2026-06-02	929.8800	953.720000	914.9900	926.6100	+0.581%	2,561,889	-6.382%
2026-06-01	885.3300	940.790000	882.9200	921.2600	+4.712%	3,357,954	-5.839%
2026-05-29	892.8300	904.170000	867.0200	879.8000	-0.104%	4,676,283	-1.401%
2026-05-28	889.5150	905.390000	866.0100	880.7200	+1.155%	2,842,958	-1.504%
2026-05-27	881.1400	888.948800	846.0700	870.6600	+2.944%	3,801,070	-0.366%
2026-05-26	831.1650	862.650000	816.9750	845.7600	+4.064%	3,437,884	+2.567%
2026-05-22	814.7200	824.000000	799.8100	812.7300	+0.280%	2,534,549	+6.735%
2026-05-21	753.4650	811.510000	753.4650	810.4600	+7.907%	3,479,289	+7.034%
2026-05-20	757.1600	764.970000	740.9950	751.0700	+2.416%	2,269,068	+15.498%
2026-05-19	719.5100	745.980000	695.1400	733.3500	-1.011%	3,639,254	+18.289%
2026-05-18	801.0000	801.000000	710.1100	740.8400	-6.868%	4,945,840	+17.093%
2026-05-15	771.5700	807.630000	765.7700	795.4700	-1.154%	2,784,836	+9.051%
2026-05-14	812.4800	838.600000	796.1710	804.7600	-1.540%	2,360,000	+7.792%
2026-05-13	827.5000	831.990000	795.0100	817.3500	+1.058%	2,511,716	+6.132%
2026-05-12	814.7000	833.060000	766.9700	808.7950	-3.023%	3,798,097	+7.255%
2026-05-11	793.2500	841.310000	790.4800	834.0100	+6.564%	6,078,555	+4.012%
2026-05-08	780.0000	802.130000	772.0000	782.6400	+2.114%	4,873,951	+10.839%
2026-05-07	771.2850	771.285000	742.0100	766.4400	-2.541%	4,900,946	+13.182%
2026-05-06	768.8000	787.350000	752.8001	786.4200	+1.999%	5,571,676	+10.306%
2026-05-05	754.9950	792.010000	752.5850	771.0100	+4.397%	6,522,483	+12.511%
2026-05-04	742.1600	749.000000	729.1750	738.5400	+1.597%	6,117,515	+17.457%
2026-05-01	667.0100	728.000000	663.3000	726.9300	+7.911%	7,378,732	+19.333%
2026-04-30	655.1800	680.625000	639.0501	673.6400	+4.716%	6,479,290	+28.774%
2026-04-29	667.9800	697.000000	632.0000	643.3000	+11.100%	10,897,318	+34.847%
2026-04-28	566.0400	592.840000	553.2000	579.0300	-2.824%	5,956,535	+49.814%
2026-04-27	599.3100	602.910000	577.3600	595.8600	+1.639%	2,907,576	+45.583%
2026-04-24	592.7000	599.984200	578.4200	586.2500	-0.233%	2,703,848	+47.969%
2026-04-23	574.2400	607.890000	573.0101	587.6200	+1.335%	3,175,669	+47.624%
2026-04-22	580.0100	586.000000	563.3000	579.8800	+3.568%	3,233,337	+49.595%
2026-04-21	543.0100	567.695000	536.0300	559.9000	+3.733%	3,561,889	+54.933%
2026-04-20	550.7700	553.000000	531.6100	539.7500	-1.461%	2,914,884	+60.717%
2026-04-17	544.4500	553.570000	537.5201	547.7500	+2.997%	3,449,060	+58.370%
2026-04-16	511.7600	532.060000	506.0000	531.8100	+2.350%	3,122,664	+63.117%
2026-04-15	520.8300	526.000000	503.1100	519.6000	-2.594%	3,841,387	+66.950%
2026-04-14	520.0000	534.230000	501.4500	533.4400	+3.928%	3,568,561	+62.618%
2026-04-13	500.0800	514.750000	495.6500	513.2800	+2.017%	2,879,909	+69.005%
2026-04-10	504.6700	509.550000	494.6000	503.1300	+0.471%	3,434,651	+72.415%
2026-04-09	504.0000	508.710000	493.2001	500.7700	+0.901%	3,091,963	+73.227%
2026-04-08	503.1950	517.176100	487.6700	496.3000	+5.884%	5,424,626	+74.787%
2026-04-07	448.1400	468.849900	445.0010	468.7200	+3.402%	4,276,706	+85.072%
2026-04-06	450.8800	470.230000	449.7900	453.3000	+5.576%	4,887,432	+91.368%
2026-04-02	401.0000	429.410000	400.0000	429.3600	+1.475%	2,376,292	+102.038%
2026-04-01	396.4900	428.180000	396.3100	423.1200	+8.005%	3,715,956	+105.017%
2026-03-31	371.0850	392.010000	368.0000	391.7600	+8.093%	3,605,220	+121.429%
2026-03-30	393.0600	399.414000	351.4153	362.4300	-4.641%	4,159,302	+139.348%
2026-03-27	378.5300	388.070000	376.0800	380.0700	+0.338%	2,322,527	+128.240%
2026-03-26	401.6600	406.650000	377.3300	378.7900	-8.332%	4,111,857	+129.011%
2026-03-25	410.1600	422.529900	389.0100	413.2200	-2.763%	3,452,469	+109.929%
2026-03-24	402.8600	426.280000	395.0000	424.9600	+5.183%	3,759,743	+104.130%
2026-03-23	420.0000	425.180000	395.1866	404.0200	-1.753%	3,864,801	+114.710%
2026-03-20	433.5000	439.730000	409.2500	411.2300	-5.377%	8,619,955	+110.945%
2026-03-19	396.4000	437.460000	388.3701	434.6000	+6.842%	4,156,999	+99.602%
2026-03-18	419.5300	422.740000	405.1100	406.7700	-3.401%	3,830,781	+113.258%
2026-03-17	400.0000	421.314000	397.5000	421.0900	+5.595%	3,469,092	+106.006%
2026-03-16	397.5000	410.800000	395.6300	398.7800	+3.927%	3,120,201	+117.531%
2026-03-13	378.0700	394.989900	377.1400	383.7100	+2.602%	2,913,514	+126.074%
2026-03-12	382.7100	385.000000	368.6900	373.9800	-3.106%	2,058,323	+131.956%
2026-03-11	384.0000	391.240000	376.1500	385.9700	+0.437%	1,976,404	+124.751%
2026-03-10	377.9300	398.285000	377.9300	384.2900	+2.661%	3,487,003	+125.733%
2026-03-09	342.4200	374.660000	342.0000	374.3300	+6.103%	2,929,890	+131.739%
2026-03-06	356.3100	370.340000	351.1500	352.8000	-3.958%	2,415,593	+145.882%
2026-03-05	370.9800	378.149900	352.5600	367.3400	-2.045%	3,399,908	+136.149%
2026-03-04	367.5000	390.500000	364.6800	375.0100	+4.863%	3,774,229	+131.319%
2026-03-03	361.2600	365.980000	350.1001	357.6200	-5.770%	5,712,534	+142.568%
2026-03-02	393.5900	407.700000	374.5300	379.5200	-6.944%	4,223,242	+128.570%
2026-02-27	400.0000	415.600000	396.2200	407.8400	-0.447%	3,603,772	+112.699%
2026-02-26	413.6900	416.500000	393.2200	409.6700	-2.887%	3,124,068	+111.748%
2026-02-25	409.2600	426.500000	408.3000	421.8500	+6.522%	3,370,062	+105.635%
2026-02-24	410.1100	413.795000	394.0452	396.0200	-2.793%	3,119,121	+119.047%
2026-02-23	410.4000	422.990000	402.1500	407.4000	-0.902%	2,401,850	+112.928%
2026-02-20	403.0800	416.989900	399.1300	411.1100	+0.523%	2,962,570	+111.007%
2026-02-19	420.1700	424.110000	402.1600	408.9700	-3.577%	3,518,208	+112.111%
2026-02-18	418.9400	434.950000	417.3000	424.1400	+1.971%	2,868,490	+104.524%
2026-02-17	420.0000	429.230000	411.6000	415.9400	-2.359%	2,838,960	+108.557%
2026-02-13	416.0600	431.660000	402.5101	425.9900	-1.201%	3,855,765	+103.636%
2026-02-12	425.8200	459.840000	425.8100	431.1700	+5.874%	6,435,881	+101.190%
2026-02-11	409.6400	415.600000	391.0000	407.2500	+2.781%	2,826,938	+113.007%
2026-02-10	421.7700	421.770000	395.1400	396.2300	-6.769%	3,139,679	+118.931%
2026-02-09	424.0400	438.550000	415.0000	425.0000	-1.006%	3,192,362	+104.111%
2026-02-06	426.2550	431.930000	406.8550	429.3200	+5.887%	3,283,677	+102.057%
2026-02-05	413.5600	418.395000	394.2400	405.4500	-3.148%	5,641,896	+113.952%
2026-02-04	442.0000	453.449900	402.0400	418.6300	-5.809%	6,600,478	+107.216%
2026-02-03	451.5050	459.410000	424.5100	444.4500	+2.656%	6,088,770	+95.178%
2026-02-02	402.5000	436.000000	399.5300	432.9500	+6.196%	6,062,830	+100.363%
2026-01-30	449.6400	452.920200	397.3301	407.6900	-8.706%	9,224,413	+112.777%
2026-01-29	450.2650	457.840000	434.0000	446.5700	+0.822%	9,052,450	+94.252%
2026-01-28	395.1900	449.500000	389.0000	442.9300	+19.144%	14,749,751	+95.848%
2026-01-27	361.6200	383.880000	361.0000	371.7600	+3.760%	7,353,475	+133.341%
2026-01-26	348.8500	370.470000	346.0001	358.2900	+3.522%	5,038,986	+142.114%
2026-01-23	344.4700	347.710000	331.7450	346.1000	-0.124%	2,957,824	+150.641%
2026-01-22	350.0000	350.050000	330.0000	346.5300	+0.671%	2,796,229	+150.330%
2026-01-21	334.4050	349.545000	323.6100	344.2200	+5.592%	4,731,592	+152.010%
2026-01-20	322.9900	336.170000	322.0400	325.9900	-0.074%	3,620,573	+166.103%
2026-01-16	333.5000	335.020000	321.1872	326.2300	+1.845%	3,378,637	+165.907%
2026-01-15	322.7600	328.780000	317.0010	320.3200	+2.575%	3,180,216	+170.814%
2026-01-14	319.8300	322.728000	309.1500	312.2800	-1.934%	1,947,474	+177.786%
2026-01-13	319.4800	331.000000	316.7700	318.4400	-0.946%	3,456,158	+172.412%
2026-01-12	299.3100	322.760000	298.0900	321.4800	+5.747%	3,066,071	+169.836%
2026-01-09	284.6700	305.440000	280.6700	304.0100	+6.869%	3,121,744	+185.343%
2026-01-08	305.8800	306.240000	278.1500	284.4700	-7.718%	4,826,092	+204.943%
2026-01-07	319.0100	322.000000	298.9400	308.2600	-6.707%	5,179,178	+181.409%
2026-01-06	290.9000	331.999900	290.9000	330.4200	+14.005%	5,563,872	+162.536%
2026-01-05	294.9700	298.000000	277.6927	289.8300	+0.796%	3,350,291	+199.303%
2026-01-02	281.9700	289.650000	280.4200	287.5400	+4.412%	2,730,684	+201.687%
2025-12-31	280.0000	280.250000	274.2700	275.3900	-1.675%	1,317,067	+214.997%
2025-12-30	282.0500	284.010000	279.6200	280.0800	-0.434%	1,873,570	+209.722%
2025-12-29	281.9900	289.469900	279.3250	281.3000	-1.719%	2,537,382	+208.379%
2025-12-26	288.7600	289.799900	282.5500	286.2200	+0.333%	1,063,770	+203.078%
2025-12-24	281.5500	288.500000	281.5500	285.2700	+0.873%	1,474,897	+204.087%
2025-12-23	278.5800	282.850000	274.7100	282.8000	-0.018%	2,084,437	+206.743%
2025-12-22	301.2500	302.000000	279.0001	282.8500	-4.559%	4,340,407	+206.689%
2025-12-19	296.6700	305.430000	293.6945	296.3600	+1.493%	24,731,276	+192.708%
2025-12-18	288.5000	299.230000	286.6700	292.0000	+5.168%	3,730,468	+197.079%
2025-12-17	291.1100	296.680000	276.1100	277.6500	-3.637%	3,514,061	+212.433%
2025-12-16	285.4100	294.940000	280.5000	288.1300	+0.893%	3,090,958	+201.069%
2025-12-15	291.8900	293.959000	284.2300	285.5800	-0.716%	3,465,593	+203.757%
2025-12-12	302.0000	304.000000	280.5100	287.6400	-6.563%	5,255,575	+201.582%
2025-12-11	294.2950	308.930000	288.6250	307.8450	+2.986%	3,176,286	+181.788%
2025-12-10	283.7000	301.470000	281.2950	298.9200	+5.678%	3,617,426	+190.201%
2025-12-09	285.7900	289.440000	280.0000	282.8600	-0.893%	2,072,955	+206.678%
2025-12-08	281.0000	288.269900	278.6690	285.4100	+2.375%	3,468,970	+203.938%
2025-12-05	269.8100	279.670000	269.1200	278.7900	+4.954%	2,863,381	+211.155%
2025-12-04	258.7000	266.400000	257.3600	265.6300	+2.691%	1,972,124	+226.571%
2025-12-03	266.4600	266.460000	250.5300	258.6700	-3.073%	3,828,268	+235.358%
2025-12-02	272.9100	278.390000	259.3800	266.8700	-1.196%	3,101,588	+225.053%
2025-12-01	272.0900	275.980000	266.0000	270.1000	-2.382%	2,320,022	+221.166%
2025-11-28	275.0000	277.580000	269.5100	276.6900	+1.620%	1,243,120	+213.517%
2025-11-26	264.6600	275.000000	262.7201	272.2800	+3.967%	3,487,515	+218.595%
2025-11-25	251.1800	263.570000	247.0000	261.8900	+3.359%	2,555,274	+231.234%
2025-11-24	242.9200	256.700000	242.9100	253.3800	+6.691%	4,200,442	+242.359%
2025-11-21	237.4000	240.500000	228.6100	237.4900	-1.252%	4,177,302	+265.266%
2025-11-20	273.1800	275.700000	237.4000	240.5000	-7.191%	4,070,879	+260.694%
2025-11-19	253.9900	263.820000	253.9900	259.1350	+2.078%	2,306,534	+234.756%
2025-11-18	257.3900	261.359900	249.5300	253.8600	-2.877%	2,479,436	+241.712%
2025-11-17	257.5000	269.795000	254.4750	261.3800	+1.228%	2,851,631	+231.881%
2025-11-14	254.1500	267.810000	251.0900	258.2100	-1.657%	4,718,750	+235.955%
2025-11-13	273.6150	277.500000	258.8500	262.5600	-7.308%	5,350,205	+230.389%
2025-11-12	288.0000	297.879900	279.0000	283.2600	-1.646%	3,985,253	+206.245%
2025-11-11	289.2650	296.150000	283.5200	288.0000	-2.037%	3,881,052	+201.205%
2025-11-10	290.7100	296.000000	287.1100	293.9900	+5.241%	3,971,631	+195.068%
2025-11-07	273.9550	279.810000	263.4600	279.3500	+0.316%	5,098,746	+210.532%
2025-11-06	277.2700	284.420000	273.5221	278.4700	+0.979%	4,075,278	+211.513%
2025-11-05	258.2900	283.940000	257.3100	275.7700	+10.141%	9,050,363	+214.563%
2025-11-04	255.0600	260.320000	249.4803	250.3800	-5.713%	3,437,974	+246.461%
2025-11-03	258.7500	269.560000	253.6500	265.5500	+3.779%	4,450,394	+226.669%
2025-10-31	276.8300	280.350000	243.3400	255.8800	-4.642%	8,615,815	+239.014%
2025-10-30	258.2100	274.480000	258.0000	268.3350	+1.022%	7,175,670	+223.279%
2025-10-29	240.5150	268.910000	240.0600	265.6200	+19.112%	9,900,845	+226.583%
2025-10-28	229.1800	230.000000	217.6700	223.0000	-3.178%	6,500,953	+289.000%
2025-10-27	241.3300	241.999000	227.6300	230.3200	-1.623%	4,942,396	+276.637%
2025-10-24	234.0800	240.854317	230.5300	234.1200	+3.405%	3,663,962	+270.524%
2025-10-23	218.2500	226.910000	218.2500	226.4100	+5.282%	2,569,576	+283.141%
2025-10-22	213.6700	219.320000	209.0000	215.0500	+0.224%	2,925,241	+303.381%
2025-10-21	212.6250	216.530000	210.6793	214.5700	+0.079%	2,817,458	+304.283%
2025-10-20	230.0000	233.280000	209.3701	214.4000	-4.880%	4,601,975	+304.604%
2025-10-17	222.4300	230.447600	220.9420	225.4000	-0.279%	3,258,777	+284.858%
2025-10-16	224.1500	232.999000	221.8600	226.0300	+3.031%	5,196,474	+283.785%
2025-10-15	215.6600	220.590000	212.3481	219.3800	+3.662%	6,236,838	+295.419%
2025-10-14	215.3800	217.395000	210.5700	211.6300	-3.590%	3,646,678	+309.899%
2025-10-13	225.5600	225.650000	216.5101	219.5100	+2.393%	3,348,846	+295.185%
2025-10-10	220.4000	224.260000	212.6300	214.3800	-3.302%	5,190,986	+304.641%
2025-10-09	223.5100	225.066000	218.6300	221.7000	-1.181%	3,427,020	+291.281%
2025-10-08	224.8700	229.045000	222.7200	224.3500	-0.293%	5,190,332	+286.659%
2025-10-07	244.6500	244.735000	223.0100	225.0100	-7.338%	10,019,376	+285.525%
2025-10-06	260.1100	261.240000	242.4500	242.8300	-3.940%	5,233,612	+257.233%
2025-10-03	254.9650	261.290000	251.6500	252.7900	-0.765%	4,915,965	+243.158%
2025-10-02	263.3000	264.830000	251.9000	254.7400	-0.818%	4,801,330	+240.532%
2025-10-01	234.3400	258.399900	232.5800	256.8400	+8.803%	9,751,932	+237.747%
2025-09-30	226.8800	236.510000	226.2600	236.0600	+3.020%	4,184,033	+267.479%
2025-09-29	226.7500	234.115000	224.8100	229.1400	+5.347%	5,108,406	+278.576%
2025-09-26	220.3300	220.820000	213.0554	217.5100	-1.064%	2,477,214	+298.818%
2025-09-25	219.9500	222.530000	216.0100	219.8500	-1.721%	4,201,146	+294.574%
2025-09-24	227.7200	231.410000	222.9300	223.7000	-1.942%	4,121,099	+287.783%
2025-09-23	229.3700	231.960000	223.5050	228.1300	-0.523%	4,389,409	+280.252%
2025-09-22	222.9000	230.820000	221.9700	229.3300	+3.661%	5,243,396	+278.263%
2025-09-19	218.4300	221.660000	216.0000	221.2300	+2.119%	4,834,914	+292.112%
2025-09-18	216.7200	219.530000	215.1000	216.6400	+1.537%	3,044,152	+300.420%
2025-09-17	210.4000	214.210000	206.2600	213.3600	+1.056%	4,268,762	+306.576%
2025-09-16	211.3000	215.200000	207.6600	211.1300	+0.005%	4,888,162	+310.870%
2025-09-15	200.0000	214.200000	199.6500	211.1200	+7.720%	7,398,136	+310.890%
2025-09-12	196.7000	198.370000	193.3200	195.9900	-0.417%	3,293,421	+342.609%
2025-09-11	193.3000	199.240000	192.9900	196.8100	+1.953%	3,625,645	+340.765%
2025-09-10	193.0100	193.800000	189.9000	193.0400	+0.757%	4,343,820	+349.373%
2025-09-09	189.0200	192.020000	188.0000	191.5900	+1.242%	3,230,795	+352.774%
2025-09-08	189.9900	191.520000	187.1800	189.2400	+0.574%	4,019,706	+358.397%
2025-09-05	186.0000	189.225500	183.0200	188.1600	+2.272%	3,761,503	+361.028%
2025-09-04	177.4050	184.110000	175.8150	183.9800	+4.344%	5,571,844	+371.502%
2025-09-03	171.1000	176.490000	170.0100	176.3200	+3.413%	3,790,395	+391.986%
2025-09-02	164.4100	170.750000	163.8601	170.5000	+1.852%	3,175,390	+408.780%
2025-08-29	172.0600	173.415000	166.6600	167.4000	-2.889%	2,798,631	+418.202%
2025-08-28	167.1100	173.210000	167.1100	172.3800	+3.073%	3,079,844	+403.231%
2025-08-27	165.9000	168.200000	165.5400	167.2400	+1.210%	2,688,426	+418.698%
2025-08-26	163.7200	166.910000	163.7200	165.2400	+0.756%	3,272,333	+424.976%
2025-08-25	159.0000	165.280000	158.6800	164.0000	+3.009%	2,515,403	+428.945%
2025-08-22	155.1200	160.570000	154.2200	159.2100	+2.982%	1,920,072	+444.859%
2025-08-21	158.2400	159.360000	153.0300	154.6000	-2.399%	2,300,020	+461.106%
2025-08-20	157.1800	158.670000	152.5000	158.4000	+0.298%	2,177,301	+447.645%
2025-08-19	158.0900	158.980000	155.3100	157.9300	-0.485%	2,546,564	+449.275%
2025-08-18	154.9500	158.820000	154.0750	158.7000	+2.765%	2,016,513	+446.610%
2025-08-15	155.7500	155.750000	152.0501	154.4300	-0.835%	1,431,837	+461.724%
2025-08-14	155.2600	156.835000	154.2000	155.7300	-0.758%	2,319,683	+457.035%
2025-08-13	156.3500	157.500000	154.8600	156.9200	+0.855%	2,052,634	+452.810%
2025-08-12	152.2300	158.000000	152.2300	155.5900	+2.571%	2,362,349	+457.536%
2025-08-11	151.6100	156.100000	151.2300	151.6900	+0.824%	2,759,416	+471.870%
2025-08-08	149.5000	151.080000	148.5600	150.4500	+1.587%	1,901,692	+476.584%
2025-08-07	144.9800	148.550000	144.7500	148.1000	+0.564%	3,472,524	+485.733%
2025-08-06	153.0000	153.000000	146.8500	147.2700	-2.946%	3,776,636	+489.034%
2025-08-05	156.8000	157.400000	147.2100	151.7400	-1.983%	3,449,766	+471.682%
2025-08-04	156.7900	157.618000	152.4000	154.8100	0.000%	2,510,001	+460.345%
2025-08-01	153.3600	156.610000	150.9165	154.8100	-1.401%	3,827,642	+460.345%
2025-07-31	148.3000	157.450000	146.9000	157.0100	+6.505%	7,049,757	+452.493%
2025-07-30	141.0000	148.540000	138.3000	147.4200	-3.445%	12,025,065	+488.434%
2025-07-29	151.7500	155.520000	150.0000	152.6800	+1.475%	6,242,766	+468.162%
2025-07-28	151.4800	152.040000	149.7400	150.4600	-0.285%	2,585,241	+476.545%
2025-07-25	152.4000	153.330000	148.4350	150.8900	-1.205%	3,125,993	+474.902%
2025-07-24	152.2300	153.880000	151.0761	152.7300	-0.020%	2,429,724	+467.976%
2025-07-23	147.1500	152.830000	147.0000	152.7600	+4.209%	4,024,938	+467.865%
2025-07-22	149.0000	149.280000	144.7600	146.5900	-2.032%	3,045,025	+491.766%
2025-07-21	149.4600	150.920000	148.0300	149.6300	+0.372%	3,454,105	+479.743%
2025-07-18	147.6100	149.910000	146.2240	149.0750	+1.605%	3,336,593	+481.902%
2025-07-17	147.1200	149.645000	146.3500	146.7200	-0.272%	5,155,524	+491.242%
2025-07-16	148.9800	149.000000	145.5100	147.1200	-1.295%	2,694,636	+489.634%
2025-07-15	150.3100	150.960000	147.8000	149.0500	-0.020%	2,461,421	+481.999%
2025-07-14	148.5500	149.955000	145.6200	149.0800	+1.291%	2,856,683	+481.882%
2025-07-11	144.0000	147.910000	143.5000	147.1800	+1.855%	2,868,745	+489.394%
2025-07-10	144.5000	146.235000	142.4500	144.5000	+1.753%	5,593,932	+500.325%
2025-07-09	145.9200	145.920000	141.7100	142.0100	-1.703%	6,198,769	+510.851%
2025-07-08	149.0600	149.710000	143.4300	144.4700	-2.642%	4,599,061	+500.450%
2025-07-07	149.4700	151.800000	147.7400	148.3900	-0.703%	3,661,675	+484.588%
2025-07-03	152.0000	152.155000	149.2400	149.4400	-1.645%	3,619,715	+480.480%
2025-07-02	145.0400	152.050000	144.7900	151.9400	+4.757%	6,703,596	+470.929%
2025-07-01	143.6400	145.730000	142.6300	145.0400	+0.492%	4,951,376	+498.090%
2025-06-30	142.0000	144.480000	141.5838	144.3300	+2.043%	3,663,826	+501.032%
2025-06-27	141.5800	142.470000	140.2950	141.4400	+0.533%	4,651,135	+513.313%
2025-06-26	138.5400	140.800000	138.0000	140.6900	+1.552%	3,047,106	+516.583%
2025-06-25	137.6700	138.690000	136.2800	138.5400	+1.636%	3,574,853	+526.151%
2025-06-24	134.0000	137.540000	133.8500	136.3100	+2.427%	4,670,484	+536.395%
2025-06-23	132.3300	133.890000	130.9184	133.0800	+1.619%	4,372,694	+551.841%
2025-06-20	132.1700	132.610000	130.3250	130.9600	-0.259%	6,027,515	+562.393%
2025-06-18	130.8700	133.760000	130.3600	131.3000	+0.329%	2,816,793	+560.678%
2025-06-17	130.4500	133.500000	130.0000	130.8700	-0.130%	3,410,882	+562.849%
2025-06-16	128.7000	131.490000	127.6101	131.0400	+2.962%	3,530,344	+561.989%
2025-06-13	125.1700	128.310000	124.6301	127.2700	+0.952%	3,000,982	+581.598%
2025-06-12	126.1550	127.350000	125.7867	126.0700	-0.332%	3,005,037	+588.086%
2025-06-11	129.0500	129.080000	125.7100	126.4900	-1.172%	4,553,154	+585.801%
2025-06-10	129.9700	130.685000	126.3450	127.9900	-1.675%	6,119,653	+577.764%
2025-06-09	129.5400	132.225000	128.8769	130.1700	+2.520%	5,425,757	+566.413%
2025-06-06	128.9000	129.960000	126.7600	126.9700	-0.572%	4,377,572	+583.209%
2025-06-05	127.9100	129.950000	127.3600	127.7000	+0.047%	4,765,890	+579.303%
2025-06-04	123.7300	127.690000	123.7300	127.6400	+3.579%	5,769,179	+579.622%
2025-06-03	119.1000	124.040000	118.7500	123.2300	+3.424%	4,835,199	+603.944%
2025-06-02	117.0100	119.755400	116.7820	119.1500	+1.026%	3,097,690	+628.049%
2025-05-30	117.1700	119.130000	116.6700	117.9400	-0.169%	4,352,685	+635.518%
2025-05-29	117.5600	118.200000	116.2800	118.1400	+0.682%	2,447,169	+634.273%
2025-05-28	117.2400	118.630000	116.8150	117.3400	+0.248%	4,093,977	+639.279%
2025-05-27	113.8700	117.360000	113.2000	117.0500	+3.823%	4,485,887	+641.111%
2025-05-23	108.2800	113.170000	108.2800	112.7400	+3.564%	5,981,623	+669.443%
2025-05-22	106.0800	111.470000	105.3500	108.8600	+4.242%	8,056,826	+696.868%
2025-05-21	106.5000	107.822200	103.7300	104.4300	-2.374%	4,800,572	+730.671%
2025-05-20	109.4700	109.480000	106.2750	106.9700	-1.898%	3,404,275	+710.947%
2025-05-19	105.9100	109.670000	105.6617	109.0400	+1.160%	3,286,201	+695.552%
2025-05-16	107.5200	108.980000	107.0000	107.7900	+0.335%	3,234,920	+704.778%
2025-05-15	106.9550	108.000000	105.9100	107.4300	+2.129%	4,711,904	+707.475%
2025-05-14	105.1500	105.860000	104.4800	105.1900	-0.265%	4,245,713	+724.670%
2025-05-13	101.9000	105.980000	101.5500	105.4700	+3.453%	4,336,010	+722.480%
2025-05-12	101.1300	103.040000	100.0000	101.9500	+6.520%	5,791,995	+750.878%
2025-05-09	97.1100	97.730000	95.6300	95.7100	-0.613%	2,568,288	+806.353%
2025-05-08	96.3100	97.225000	94.9732	96.3000	+0.891%	2,392,827	+800.800%
2025-05-07	93.9900	95.670000	93.3250	95.4500	+1.651%	3,716,152	+808.821%
2025-05-06	92.4600	94.410000	91.9200	93.9000	+0.342%	2,754,096	+823.823%
2025-05-05	92.3250	94.330000	91.9800	93.5800	+0.548%	2,805,843	+826.982%
2025-05-02	91.5500	93.290000	91.2900	93.0700	+3.400%	3,409,480	+832.062%
2025-05-01	92.0000	93.168000	89.8900	90.0100	-1.121%	5,496,492	+863.748%
2025-04-30	87.1350	91.510000	85.4700	91.0300	+11.556%	11,880,101	+852.950%
2025-04-29	81.5850	82.680000	81.2200	81.6000	-0.682%	6,502,524	+963.076%
2025-04-28	82.2100	82.890000	80.5600	82.1600	-0.653%	2,895,863	+955.830%
2025-04-25	83.3300	83.810000	82.0000	82.7000	-0.409%	4,055,481	+948.936%
2025-04-24	79.1600	83.270000	79.1350	83.0400	+6.339%	4,105,558	+944.641%
2025-04-23	79.1500	81.175000	77.5625	78.0900	+3.623%	4,013,856	+1,010.859%
2025-04-22	74.7000	75.908900	74.6000	75.3600	+1.934%	2,178,343	+1,051.101%
2025-04-21	74.4500	74.650000	72.6200	73.9300	-2.441%	2,950,637	+1,073.367%
2025-04-17	73.4900	76.440000	72.8900	75.7800	+4.065%	4,588,640	+1,044.722%
2025-04-16	71.4900	73.115000	71.2950	72.8200	+1.139%	5,798,964	+1,091.252%
2025-04-15	72.0900	73.500000	71.8500	72.0000	-0.922%	3,147,573	+1,104.819%
2025-04-14	74.9300	75.230000	71.6000	72.6700	+3.592%	3,437,332	+1,093.711%
2025-04-11	69.2300	71.210000	67.6300	70.1500	+0.588%	3,879,007	+1,136.593%
2025-04-10	71.7100	72.480000	68.6500	69.7400	-6.125%	5,483,494	+1,143.863%
2025-04-09	65.7400	76.020000	63.1900	74.2900	+11.647%	10,253,532	+1,067.681%
2025-04-08	70.9900	72.430000	65.4050	66.5400	-3.088%	5,680,045	+1,203.682%
2025-04-07	65.0000	72.560000	64.1800	68.6600	+2.892%	7,297,673	+1,163.428%
2025-04-04	68.6600	68.680000	63.9500	66.7300	-6.710%	9,250,083	+1,199.970%
2025-04-03	80.1800	81.160000	71.2807	71.5300	-16.359%	12,915,559	+1,112.736%
2025-04-02	83.7400	86.340000	83.5200	85.5200	+1.159%	2,810,118	+914.348%
2025-04-01	84.6000	85.330000	83.3100	84.5400	-0.483%	2,728,192	+926.106%
2025-03-31	84.4900	85.310000	82.8765	84.9500	+0.035%	2,628,656	+921.154%
2025-03-28	86.9900	87.360000	84.3300	84.9200	-2.949%	1,886,193	+921.514%
2025-03-27	87.2100	89.250000	86.3000	87.5000	-0.148%	2,977,443	+891.394%
2025-03-26	87.6000	88.190000	85.9400	87.6300	-0.375%	3,458,776	+889.924%
2025-03-25	88.3200	88.440000	85.7300	87.9600	-0.935%	3,143,949	+886.210%
2025-03-24	89.4100	90.070000	88.4800	88.7900	+0.589%	1,676,097	+876.991%
2025-03-21	87.9500	88.690000	86.6000	88.2700	-0.124%	2,507,145	+882.746%
2025-03-20	88.2900	89.780000	88.2900	88.3800	-0.618%	1,597,262	+881.523%
2025-03-19	88.4400	89.635000	88.1800	88.9300	+0.327%	2,182,287	+875.453%
2025-03-18	90.4800	90.570000	88.4400	88.6400	-2.066%	2,157,874	+878.644%
2025-03-17	87.6400	91.051700	87.6400	90.5100	+2.969%	2,879,851	+858.424%
2025-03-14	86.9500	88.630000	86.9300	87.9000	+2.663%	2,244,371	+886.883%
2025-03-13	86.7900	87.441200	85.0000	85.6200	-1.280%	1,534,856	+913.163%
2025-03-12	88.0000	89.470000	86.2650	86.7300	-0.276%	3,664,708	+900.196%
2025-03-11	86.4100	87.960000	85.4000	86.9700	+0.648%	3,726,257	+897.436%
2025-03-10	87.2100	87.950000	84.3600	86.4100	-1.807%	4,456,898	+903.900%
2025-03-07	86.8550	89.770000	86.3000	88.0000	+1.570%	4,553,484	+885.761%
2025-03-06	90.5500	90.670000	86.3900	86.6400	-6.264%	5,329,047	+901.235%
2025-03-05	93.6800	93.769900	90.1900	92.4300	-1.754%	5,134,369	+838.516%
2025-03-04	98.9500	99.620000	94.0100	94.0800	-5.976%	6,978,708	+822.056%
2025-03-03	102.9500	103.870000	99.7800	100.0600	-1.815%	3,151,531	+766.950%
2025-02-28	100.2500	102.290000	99.6800	101.9100	+1.232%	4,450,255	+751.212%
2025-02-27	102.5700	103.840000	100.5900	100.6700	+0.399%	4,600,793	+761.697%
2025-02-26	100.3200	101.350000	99.7000	100.2700	+0.552%	1,880,882	+765.134%
2025-02-25	100.0000	101.690000	99.2868	99.7200	-0.360%	3,359,665	+769.906%
2025-02-24	100.9700	101.990000	99.2350	100.0800	-0.764%	4,132,740	+766.777%
2025-02-21	102.6700	103.420000	100.5000	100.8500	-1.744%	2,400,852	+760.159%
2025-02-20	103.0700	103.370000	101.5500	102.6400	-0.350%	1,451,765	+745.158%
2025-02-19	102.9300	103.460000	102.4700	103.0000	-0.097%	1,677,854	+742.204%
2025-02-18	102.5600	103.290000	100.9400	103.1000	+1.606%	2,328,182	+741.387%
2025-02-14	102.1500	102.400000	100.6200	101.4700	-0.010%	2,191,255	+754.903%