Dark

ST
Sensata Technologies Holding plc
stock NYSE

At Close

Oct 1, 2026 3:59:59 PM EDT

42.36USD+1.925%(+0.80)1,524,563

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.56)0

After-hours

Oct 1, 2026 4:29:30 PM EDT

42.35USD-0.024%(-0.01)80,265

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	41.4400	42.4150	41.0900	42.3500	+1.901%	1,527,835	0.000%
2026-09-30	41.9600	42.2400	41.4300	41.5600	-0.835%	861,641	+1.901%
2026-09-29	42.0900	42.2300	41.3950	41.9100	+0.407%	945,703	+1.050%
2026-09-28	41.8600	42.1300	41.2300	41.7400	-1.067%	941,052	+1.461%
2026-09-25	41.2200	42.5600	41.1550	42.1900	+2.752%	1,139,578	+0.379%
2026-09-24	40.9800	41.4150	40.6300	41.0600	-1.084%	1,030,916	+3.142%
2026-09-23	41.7000	42.1300	41.2200	41.5100	-1.542%	1,286,263	+2.024%
2026-09-22	42.1400	42.3900	41.7700	42.1600	+0.765%	1,117,634	+0.451%
2026-09-21	42.3600	42.3600	41.5400	41.8400	-0.262%	2,327,359	+1.219%
2026-09-18	42.2800	42.4700	41.7000	41.9500	-0.687%	1,713,644	+0.954%
2026-09-17	43.1600	43.1600	42.1700	42.2400	+0.787%	1,178,750	+0.260%
2026-09-16	42.1300	42.4400	41.2000	41.9100	+0.648%	1,140,278	+1.050%
2026-09-15	41.8600	42.0500	41.4300	41.6400	+0.628%	1,013,227	+1.705%
2026-09-14	41.8900	42.1400	41.1900	41.3800	-5.179%	1,322,265	+2.344%
2026-09-11	43.0000	43.6800	42.6200	43.6400	+3.437%	1,901,538	-2.956%
2026-09-10	41.4600	42.3150	41.1300	42.1900	+0.381%	1,444,795	+0.379%
2026-09-09	42.2600	42.7250	41.7600	42.0300	-1.315%	1,123,398	+0.761%
2026-09-08	44.1500	44.1800	42.4700	42.5900	-1.137%	2,536,729	-0.564%
2026-09-04	42.2500	43.1400	42.1650	43.0800	+2.523%	1,060,281	-1.695%
2026-09-03	42.1300	42.4000	41.3250	42.0200	-0.048%	948,843	+0.785%
2026-09-02	40.9400	42.1400	40.5800	42.0400	+2.587%	1,638,869	+0.737%
2026-09-01	40.5800	41.0300	40.2489	40.9800	-0.122%	1,187,072	+3.343%
2026-08-31	41.7900	41.7900	40.6200	41.0300	0.000%	2,038,180	+3.217%
2026-08-28	42.7700	43.1450	41.0100	41.0300	-3.436%	1,235,033	+3.217%
2026-08-27	42.6200	43.1600	42.1550	42.4900	-0.211%	719,888	-0.329%
2026-08-26	42.4300	43.0500	42.3000	42.5800	+0.972%	798,552	-0.540%
2026-08-25	42.7900	42.7900	41.6900	42.1700	+0.500%	1,035,134	+0.427%
2026-08-24	42.6600	42.6600	41.5500	41.9600	-2.031%	1,439,616	+0.929%
2026-08-21	42.4200	42.9400	42.1150	42.8300	+2.146%	1,168,253	-1.121%
2026-08-20	42.2700	42.7200	41.7900	41.9300	-1.964%	1,317,660	+1.002%
2026-08-19	43.5900	43.5900	42.2800	42.7700	-0.789%	2,946,658	-0.982%
2026-08-18	45.0400	45.1400	43.0675	43.1100	-6.119%	1,171,264	-1.763%
2026-08-17	46.4500	46.8000	45.6400	45.9200	-0.671%	1,723,689	-7.774%
2026-08-14	45.3800	46.3300	45.1980	46.2300	+1.783%	1,511,081	-8.393%
2026-08-13	45.9600	46.2550	45.1300	45.4200	-1.582%	923,730	-6.759%
2026-08-12	47.2000	47.2200	45.9300	46.1500	-0.173%	999,365	-8.234%
2026-08-11	46.3900	47.5200	45.4200	46.2300	+0.961%	1,134,865	-8.393%
2026-08-10	46.9300	46.9300	45.7650	45.7900	-1.886%	1,135,993	-7.513%
2026-08-07	46.7000	47.0500	45.8800	46.6700	+0.734%	1,170,856	-9.256%
2026-08-06	47.0400	48.2863	46.2800	46.3300	-2.648%	1,261,899	-8.591%
2026-08-05	48.2000	49.1700	47.5820	47.5900	-2.199%	1,085,171	-11.011%
2026-08-04	47.7500	48.9100	47.0401	48.6600	+3.930%	1,131,315	-12.968%
2026-08-03	46.2600	48.2755	46.2600	46.8200	+1.145%	1,746,681	-9.547%
2026-07-31	48.6500	49.0600	46.2700	46.2900	-3.542%	1,875,070	-8.512%
2026-07-30	49.3300	51.0000	46.5000	47.9900	+4.326%	3,892,873	-11.752%
2026-07-29	46.3000	46.9500	44.8100	46.0000	-1.562%	3,865,523	-7.935%
2026-07-28	45.5100	46.7800	44.9700	46.7300	+0.733%	2,452,369	-9.373%
2026-07-27	45.8800	46.6500	45.2375	46.3900	+1.488%	2,175,567	-8.709%
2026-07-24	45.6200	46.4250	45.1500	45.7100	+0.197%	1,045,931	-7.351%
2026-07-23	45.4500	46.1800	45.1000	45.6200	-0.718%	1,836,069	-7.168%
2026-07-22	46.1700	47.0600	45.8850	45.9500	-1.204%	767,819	-7.835%
2026-07-21	45.9000	46.6650	45.0900	46.5100	+4.353%	1,379,535	-8.944%
2026-07-20	45.5200	45.7800	44.5050	44.5700	-1.065%	2,049,685	-4.981%
2026-07-17	43.1400	45.3050	42.8000	45.0500	+1.350%	1,902,307	-5.993%
2026-07-16	44.3600	44.5400	43.5400	44.4500	-0.448%	1,624,042	-4.724%
2026-07-15	45.1000	45.1000	43.6700	44.6500	-0.045%	1,246,990	-5.151%
2026-07-14	45.4800	45.8300	44.1100	44.6700	+0.608%	1,115,442	-5.194%
2026-07-13	44.9800	45.2577	44.1300	44.4000	-2.030%	1,520,280	-4.617%
2026-07-10	44.7600	45.6150	44.5850	45.3200	+1.251%	943,437	-6.553%
2026-07-09	45.1500	45.4650	44.4700	44.7600	+1.936%	1,361,744	-5.384%
2026-07-08	43.8700	44.3250	42.8800	43.9100	-0.858%	1,939,321	-3.553%
2026-07-07	45.0900	45.1850	43.3700	44.2900	-3.968%	1,502,110	-4.380%
2026-07-06	45.8900	46.8650	45.6200	46.1200	+1.720%	1,372,366	-8.174%
2026-07-02	46.5400	47.0800	44.3600	45.3400	-2.599%	2,110,997	-6.595%
2026-07-01	46.5500	47.8100	46.0000	46.5500	-2.493%	1,813,587	-9.023%
2026-06-30	47.3600	47.9900	46.9500	47.7400	+1.813%	2,041,458	-11.290%
2026-06-29	46.5500	47.5200	45.6600	46.8900	+0.085%	1,894,052	-9.682%
2026-06-26	47.8600	48.4200	45.9700	46.8500	-4.738%	3,499,209	-9.605%
2026-06-25	49.2600	50.1800	48.4200	49.1800	+2.033%	1,460,274	-13.888%
2026-06-24	48.6300	49.0000	47.5800	48.2000	-1.250%	1,560,813	-12.137%
2026-06-23	49.5200	50.2200	48.8100	48.8100	-5.590%	1,445,981	-13.235%
2026-06-22	50.7400	51.7200	50.5100	51.7000	+2.113%	1,657,041	-18.085%
2026-06-18	50.8800	51.3050	50.1500	50.6300	+2.366%	2,100,110	-16.354%
2026-06-17	50.8300	51.7600	49.4100	49.4600	-1.572%	1,490,154	-14.375%
2026-06-16	51.5400	52.3410	50.1700	50.2500	-2.180%	1,718,596	-15.721%
2026-06-15	51.9900	52.7000	51.3300	51.3700	+1.925%	1,443,505	-17.559%
2026-06-12	50.3500	50.6500	49.5300	50.4000	+1.103%	1,606,742	-15.972%
2026-06-11	47.9200	50.1400	47.3250	49.8500	+6.019%	2,496,456	-15.045%
2026-06-10	49.2700	50.2900	46.8200	47.0200	-5.297%	2,189,273	-9.932%
2026-06-09	51.1500	51.8850	47.7700	49.6500	-1.036%	2,392,051	-14.703%
2026-06-08	50.7250	51.2200	50.1700	50.1700	+0.662%	2,712,465	-15.587%
2026-06-05	51.6300	52.2850	49.3900	49.8400	-5.319%	2,274,208	-15.028%
2026-06-04	52.7500	53.6000	52.3800	52.6400	-1.699%	2,321,747	-19.548%
2026-06-03	52.9600	53.8900	52.5200	53.5500	+0.791%	2,794,697	-20.915%
2026-06-02	50.6000	53.8400	49.9550	53.1300	+7.791%	4,052,284	-20.290%
2026-06-01	49.2400	49.5000	48.1050	49.2900	-0.202%	2,058,735	-14.080%
2026-05-29	50.3200	50.6500	49.3800	49.3900	-1.965%	3,176,599	-14.254%
2026-05-28	50.1200	50.7550	49.3500	50.3800	-0.257%	2,860,146	-15.939%
2026-05-27	50.5000	50.7700	49.7200	50.5100	+0.238%	2,528,843	-16.155%
2026-05-26	49.5600	50.7800	49.1650	50.3900	+3.704%	4,155,589	-15.956%
2026-05-22	48.0000	48.8900	47.3300	48.5900	+2.381%	1,621,118	-12.842%
2026-05-21	47.0200	48.0000	46.7101	47.4600	-0.587%	2,113,804	-10.767%
2026-05-20	47.0600	47.8250	46.2700	47.7400	+2.866%	1,444,639	-11.290%
2026-05-19	47.1750	47.1750	45.3650	46.4100	-2.949%	2,214,806	-8.748%
2026-05-18	48.4500	49.1500	47.6200	47.8200	-1.402%	2,963,347	-11.439%
2026-05-15	47.9800	48.9299	46.6000	48.5000	-0.879%	3,063,877	-12.680%
2026-05-14	48.5800	49.1550	47.4600	48.9300	+1.536%	3,643,463	-13.448%
2026-05-13	46.5950	49.3600	45.9450	48.1900	+8.268%	4,261,087	-12.119%
2026-05-12	44.8300	44.9750	43.3300	44.5100	-1.722%	1,759,552	-4.853%
2026-05-11	45.0500	45.6300	45.0500	45.2900	+0.801%	1,313,356	-6.491%
2026-05-08	44.9200	45.1300	44.3700	44.9300	+1.331%	1,316,409	-5.742%
2026-05-07	45.7500	45.9600	44.1600	44.3400	-3.082%	2,072,207	-4.488%
2026-05-06	44.0400	45.8350	44.0000	45.7500	+6.843%	3,532,023	-7.432%
2026-05-05	41.5600	42.9000	41.3100	42.8200	+4.109%	1,493,929	-1.098%
2026-05-04	42.2000	42.3700	40.6300	41.1300	-2.512%	1,651,482	+2.966%
2026-05-01	41.7200	42.2300	41.0300	42.1900	+1.321%	2,029,007	+0.379%
2026-04-30	40.3300	41.7600	39.6350	41.6400	+5.231%	2,643,175	+1.705%
2026-04-29	42.2000	42.5470	38.3750	39.5700	-4.719%	5,319,587	+7.026%
2026-04-28	41.8900	42.2600	41.0400	41.5300	-1.704%	2,127,865	+1.974%
2026-04-27	41.9100	42.4500	41.0000	42.2500	+1.343%	2,390,720	+0.237%
2026-04-24	42.0700	42.1900	41.4500	41.6900	-0.406%	1,346,311	+1.583%
2026-04-23	40.8900	42.3700	40.6850	41.8600	+2.347%	2,121,608	+1.171%
2026-04-22	41.4500	41.5050	39.9900	40.9000	-0.195%	2,426,090	+3.545%
2026-04-21	40.8400	41.6736	40.7200	40.9800	+0.515%	2,382,772	+3.343%
2026-04-20	40.6000	41.1950	40.4950	40.7700	+0.246%	3,010,814	+3.875%
2026-04-17	39.1700	41.0700	39.1700	40.6700	+5.199%	2,132,786	+4.131%
2026-04-16	38.6600	39.1700	38.1900	38.6600	-0.207%	2,337,305	+9.545%
2026-04-15	39.5500	39.9100	38.2500	38.7400	-1.525%	2,045,869	+9.319%
2026-04-14	39.2800	39.4500	38.7600	39.3400	+0.898%	1,543,495	+7.651%
2026-04-13	38.7400	39.0700	37.8550	38.9900	+0.103%	1,578,508	+8.618%
2026-04-10	39.1500	39.4400	38.5500	38.9500	+0.672%	1,160,740	+8.729%
2026-04-09	37.3000	39.0700	37.2300	38.6900	+3.505%	1,792,350	+9.460%
2026-04-08	36.9800	37.7900	36.4500	37.3800	+6.831%	1,584,401	+13.296%
2026-04-07	34.4800	35.1100	34.3500	34.9900	+0.459%	1,211,116	+21.035%
2026-04-06	34.5300	35.0900	34.3775	34.8300	+0.636%	681,181	+21.591%
2026-04-02	34.0200	35.3400	33.5900	34.6100	-1.620%	1,372,736	+22.363%
2026-04-01	35.7500	36.2000	34.9000	35.1800	-0.114%	1,736,623	+20.381%
2026-03-31	34.0700	35.4850	33.8400	35.2200	+5.481%	1,311,223	+20.244%
2026-03-30	35.2200	35.2900	33.2800	33.3900	-4.024%	1,446,145	+26.834%
2026-03-27	34.9500	35.4200	34.6700	34.7900	-2.083%	1,441,218	+21.730%
2026-03-26	35.9000	36.5200	35.3500	35.5300	-2.390%	1,339,846	+19.195%
2026-03-25	36.8100	37.1900	36.0300	36.4000	+0.220%	1,415,901	+16.346%
2026-03-24	34.0700	36.7350	34.0700	36.3200	+5.001%	2,039,160	+16.602%
2026-03-23	34.3300	35.3700	33.9250	34.5900	+4.250%	1,129,122	+22.434%
2026-03-20	33.9900	34.1200	32.8500	33.1800	-2.326%	2,074,066	+27.637%
2026-03-19	33.2600	34.4100	33.0224	33.9700	-0.118%	1,426,840	+24.669%
2026-03-18	34.5000	35.2780	33.9800	34.0100	-1.677%	1,403,293	+24.522%
2026-03-17	34.4500	35.1200	34.1700	34.5900	+1.586%	1,391,441	+22.434%
2026-03-16	34.8100	35.3100	33.9800	34.0500	-0.642%	2,308,342	+24.376%
2026-03-13	34.5000	34.7400	33.7650	34.2700	-0.029%	1,772,390	+23.577%
2026-03-12	34.4500	34.9900	34.1800	34.2800	-3.109%	3,259,332	+23.541%
2026-03-11	34.6800	35.4100	33.9300	35.3800	+5.486%	2,559,862	+19.700%
2026-03-10	33.2900	34.3200	33.0350	33.5400	+1.268%	2,054,319	+26.267%
2026-03-09	32.3700	33.1500	31.0700	33.1200	+0.424%	2,422,513	+27.868%
2026-03-06	33.2900	33.4450	32.5800	32.9800	-3.680%	1,970,199	+28.411%
2026-03-05	34.4500	35.4850	34.0000	34.2400	-2.031%	1,841,759	+23.686%
2026-03-04	35.7000	36.0000	34.7200	34.9500	-0.992%	1,558,882	+21.173%
2026-03-03	35.5100	36.2500	34.2300	35.3000	-4.206%	1,317,481	+19.972%
2026-03-02	36.3900	37.2900	35.8875	36.8500	-1.312%	1,698,174	+14.925%
2026-02-27	37.0000	37.4250	36.6300	37.3400	-0.586%	2,382,678	+13.417%
2026-02-26	38.0900	38.2500	37.1525	37.5600	-0.792%	1,464,289	+12.753%
2026-02-25	38.6000	38.6500	37.1200	37.8600	-1.303%	1,660,809	+11.859%
2026-02-24	37.0700	39.0900	37.0700	38.3600	+3.620%	2,587,087	+10.401%
2026-02-23	38.0300	38.8900	36.6950	37.0200	-3.468%	3,625,530	+14.398%
2026-02-20	35.8450	38.3900	35.5900	38.3500	+6.056%	4,690,482	+10.430%
2026-02-19	36.3200	37.2700	35.6100	36.1600	-1.310%	2,239,953	+17.118%
2026-02-18	36.8400	37.4200	36.4300	36.6400	-0.624%	1,908,903	+15.584%
2026-02-17	36.5700	37.1000	35.9900	36.8700	-0.027%	2,451,924	+14.863%
2026-02-13	36.0600	36.9100	35.9800	36.8800	+2.132%	2,353,584	+14.832%
2026-02-12	37.5300	37.9500	35.6528	36.1100	-2.982%	2,093,881	+17.281%
2026-02-11	36.4300	37.4100	36.1395	37.2200	+2.534%	2,941,443	+13.783%
2026-02-10	36.2100	36.5400	35.6800	36.3000	+0.276%	4,542,401	+16.667%
2026-02-09	36.0300	36.4050	35.8600	36.2000	+0.583%	2,522,770	+16.989%
2026-02-06	36.0000	36.5000	35.8550	35.9900	+1.466%	5,338,048	+17.672%
2026-02-05	35.4700	35.9000	34.8900	35.4700	-1.745%	1,684,442	+19.397%
2026-02-04	35.7800	36.7861	35.2200	36.1000	+2.093%	3,791,664	+17.313%
2026-02-03	35.7800	36.2500	34.6900	35.3600	-0.618%	1,618,548	+19.768%
2026-02-02	34.4900	35.9500	34.3370	35.5800	+2.862%	1,494,984	+19.028%
2026-01-30	34.6200	35.0000	34.1100	34.5900	-0.945%	1,678,092	+22.434%
2026-01-29	34.6000	34.9800	33.6600	34.9200	+1.600%	1,566,954	+21.277%
2026-01-28	35.4200	35.6200	34.2500	34.3700	-2.469%	1,710,261	+23.218%
2026-01-27	35.0300	35.2500	34.6100	35.2400	+0.974%	1,000,954	+20.176%
2026-01-26	34.5800	34.9250	34.4000	34.9000	+1.306%	811,943	+21.347%
2026-01-23	35.2800	35.2800	34.2750	34.4500	-2.766%	947,320	+22.932%
2026-01-22	36.0000	36.1400	35.2150	35.4300	-0.028%	1,155,074	+19.531%
2026-01-21	34.5700	35.8100	34.3750	35.4400	+3.899%	1,300,922	+19.498%
2026-01-20	34.2400	34.6400	33.7900	34.1100	-2.710%	1,199,800	+24.157%
2026-01-16	35.3500	35.5300	34.8550	35.0600	-0.454%	1,021,298	+20.793%
2026-01-15	35.8800	36.0385	35.1800	35.2200	+0.514%	1,288,153	+20.244%
2026-01-14	35.3400	35.7300	34.7250	35.0400	-0.568%	1,032,858	+20.862%
2026-01-13	34.8600	35.4700	34.8100	35.2400	+1.352%	938,916	+20.176%
2026-01-12	35.1800	35.5500	34.4300	34.7700	-2.660%	1,676,325	+21.800%
2026-01-09	35.3800	35.7900	34.6700	35.7200	+1.305%	873,126	+18.561%
2026-01-08	34.1600	35.4900	33.9500	35.2600	+2.709%	1,391,771	+20.108%
2026-01-07	35.7800	35.8500	34.2100	34.3300	-4.559%	1,279,764	+23.361%
2026-01-06	35.2100	36.0100	34.9250	35.9700	+2.158%	2,035,048	+17.737%
2026-01-05	35.1500	36.1400	35.1000	35.2100	+0.917%	1,716,178	+20.278%
2026-01-02	33.5600	34.9836	33.1300	34.8900	+4.806%	2,014,396	+21.381%
2025-12-31	33.0100	33.3650	32.5000	33.2900	+0.787%	2,485,898	+27.215%
2025-12-30	33.1700	33.3000	32.9700	33.0300	-0.482%	733,451	+28.217%
2025-12-29	33.3200	33.5500	33.1300	33.1900	-1.161%	761,481	+27.599%
2025-12-26	33.7500	33.7500	33.2500	33.5800	-0.178%	594,806	+26.117%
2025-12-24	33.9600	33.9800	33.5800	33.6400	-0.059%	426,336	+25.892%
2025-12-23	33.8100	33.9500	33.5750	33.6600	-1.000%	805,993	+25.817%
2025-12-22	34.3100	34.4800	33.8000	34.0000	+0.325%	853,439	+24.559%
2025-12-19	33.1000	34.0100	33.1000	33.8900	+2.017%	2,295,219	+24.963%
2025-12-18	33.6800	34.0000	33.1000	33.2200	+0.423%	1,287,242	+27.483%
2025-12-17	33.9900	34.1700	32.8300	33.0800	-2.419%	1,645,272	+28.023%
2025-12-16	34.4300	34.6600	33.7050	33.9000	-1.597%	1,226,911	+24.926%
2025-12-15	35.1100	35.3100	34.1000	34.4500	-0.949%	1,084,710	+22.932%
2025-12-12	35.9200	36.1900	34.5100	34.7800	-3.389%	1,600,758	+21.765%
2025-12-11	36.0500	36.2500	35.3600	36.0000	-0.387%	2,418,107	+17.639%
2025-12-10	34.4100	36.1900	34.4100	36.1400	+5.058%	1,959,609	+17.183%
2025-12-09	33.6400	35.1950	33.5100	34.4000	+1.896%	2,460,237	+23.110%
2025-12-08	33.6100	34.0300	33.4800	33.7600	+0.626%	1,301,780	+25.444%
2025-12-05	33.2400	34.2900	33.1900	33.5500	+1.115%	1,287,313	+26.230%
2025-12-04	32.7100	33.4150	32.5700	33.1800	+0.882%	1,175,273	+27.637%
2025-12-03	32.3200	32.9100	32.0400	32.8900	+2.175%	1,239,498	+28.763%
2025-12-02	32.6800	32.7600	31.9550	32.1900	-0.801%	1,324,075	+31.563%
2025-12-01	31.8500	32.7500	31.6400	32.4500	+1.185%	1,263,952	+30.508%
2025-11-28	31.8000	32.3500	31.8000	32.0700	+1.072%	586,806	+32.055%
2025-11-26	31.6100	32.3650	31.6100	31.7300	+0.348%	1,476,126	+33.470%
2025-11-25	31.1600	31.8900	31.0150	31.6200	+2.198%	1,222,325	+33.934%
2025-11-24	30.2800	31.2300	29.9500	30.9400	+2.349%	1,687,421	+36.878%
2025-11-21	28.6300	30.3350	28.5000	30.2300	+5.959%	2,107,335	+40.093%
2025-11-20	29.5000	29.7600	28.3500	28.5300	-1.041%	1,716,092	+48.440%
2025-11-19	28.9000	29.2050	28.6600	28.8300	-0.035%	1,529,947	+46.896%
2025-11-18	28.4700	29.1100	28.1601	28.8400	+0.104%	1,466,952	+46.845%
2025-11-17	29.8400	30.0700	28.7850	28.8100	-4.063%	1,258,368	+46.998%
2025-11-14	29.8800	30.5000	29.6800	30.0300	-1.509%	1,107,844	+41.026%
2025-11-13	31.5000	31.9600	30.2300	30.4900	-3.938%	1,285,398	+38.898%
2025-11-12	31.4900	32.0500	31.4500	31.7400	+0.986%	1,529,208	+33.428%
2025-11-11	31.1400	31.4500	30.7100	31.4300	+0.544%	1,148,480	+34.744%
2025-11-10	31.6100	31.6800	30.6250	31.2600	+0.774%	832,947	+35.477%
2025-11-07	30.1700	31.0400	29.8700	31.0200	+1.042%	1,060,555	+36.525%
2025-11-06	31.7200	32.2000	30.5050	30.7000	-3.155%	1,093,565	+37.948%
2025-11-05	30.9500	32.3000	30.8500	31.7000	+2.755%	1,197,610	+33.596%
2025-11-04	31.0900	31.4600	30.7500	30.8500	-3.079%	1,157,432	+37.277%
2025-11-03	31.7100	32.2700	31.4000	31.8300	0.000%	951,886	+33.051%
2025-10-31	32.3800	32.4000	31.3250	31.8300	-1.941%	1,729,589	+33.051%
2025-10-30	32.4500	33.4000	32.2900	32.4600	-0.551%	1,758,674	+30.468%
2025-10-29	32.2500	33.9000	32.0700	32.6400	+5.802%	2,941,662	+29.749%
2025-10-28	31.6000	31.8800	30.5200	30.8500	-2.373%	3,064,720	+37.277%
2025-10-27	32.2400	32.3000	31.4600	31.6000	-0.878%	1,142,113	+34.019%
2025-10-24	32.7600	32.8000	31.8200	31.8800	-1.147%	1,325,717	+32.842%
2025-10-23	31.8700	32.3000	31.4500	32.2500	+2.057%	1,343,442	+31.318%
2025-10-22	32.3000	32.5838	31.3150	31.6000	-2.559%	1,052,053	+34.019%
2025-10-21	31.7600	32.5700	31.5900	32.4300	+2.077%	982,375	+30.589%
2025-10-20	31.6500	31.9900	31.4400	31.7700	+1.664%	796,481	+33.302%
2025-10-17	31.5600	31.8500	30.9950	31.2500	-1.791%	928,688	+35.520%
2025-10-16	32.2000	32.3400	31.2200	31.8200	-0.376%	1,139,186	+33.092%
2025-10-15	31.7200	32.1400	31.3000	31.9400	+2.701%	1,260,857	+32.592%
2025-10-14	29.6200	31.3800	29.5200	31.1000	+1.900%	904,833	+36.174%
2025-10-13	29.8700	30.9150	29.7100	30.5200	+5.133%	1,636,755	+38.761%
2025-10-10	31.4300	31.5900	29.0300	29.0300	-7.783%	2,531,433	+45.884%
2025-10-09	31.6700	31.7600	30.8500	31.4800	-0.253%	1,325,775	+34.530%
2025-10-08	31.0400	31.7700	30.7000	31.5600	+3.374%	1,593,991	+34.189%
2025-10-07	31.2200	31.3039	30.2200	30.5300	-1.675%	1,707,036	+38.716%
2025-10-06	31.4900	31.6100	30.9500	31.0500	0.000%	1,037,952	+36.393%
2025-10-03	30.8000	31.4500	30.6800	31.0500	+1.272%	1,134,635	+36.393%
2025-10-02	30.6400	31.1400	30.0000	30.6600	+0.196%	1,430,392	+38.128%
2025-10-01	30.2200	30.8300	30.2200	30.6000	+0.164%	1,389,096	+38.399%
2025-09-30	30.4000	30.5900	29.8100	30.5500	+0.493%	1,712,614	+38.625%
2025-09-29	30.9100	30.9100	30.1900	30.4000	+0.662%	1,390,715	+39.309%
2025-09-26	29.8700	30.2300	29.7050	30.2000	+1.581%	1,316,214	+40.232%
2025-09-25	30.1100	30.2400	29.4600	29.7300	-2.332%	1,486,727	+42.449%
2025-09-24	30.6800	30.8600	30.2450	30.4400	-0.847%	783,875	+39.126%
2025-09-23	31.5500	31.8800	30.4900	30.7000	-1.917%	1,428,017	+37.948%
2025-09-22	31.0300	31.4200	30.7300	31.3000	+0.096%	1,248,017	+35.304%
2025-09-19	31.7500	31.7500	30.9717	31.2700	-1.790%	2,816,689	+35.433%
2025-09-18	31.4400	32.0900	31.1900	31.8400	+2.379%	1,134,466	+33.009%
2025-09-17	31.6600	32.4400	30.6900	31.1000	-1.769%	1,456,928	+36.174%
2025-09-16	31.9800	31.9900	31.2600	31.6600	-0.659%	1,171,326	+33.765%
2025-09-15	31.5600	31.9500	31.2800	31.8700	+1.951%	926,266	+32.884%
2025-09-12	31.9700	32.0925	31.1200	31.2600	-2.889%	1,358,159	+35.477%
2025-09-11	31.5600	32.3100	31.2600	32.1900	+2.223%	1,365,727	+31.563%
2025-09-10	31.7800	32.1200	31.3900	31.4900	-0.631%	1,290,919	+34.487%
2025-09-09	31.9800	32.0000	31.3000	31.6900	-1.000%	1,203,542	+33.638%
2025-09-08	32.1500	32.1500	31.4500	32.0100	-0.062%	1,915,316	+32.302%
2025-09-05	32.4400	32.8900	31.4900	32.0300	-0.651%	1,407,859	+32.220%
2025-09-04	31.8400	32.2800	31.4700	32.2400	+1.320%	1,020,469	+31.359%
2025-09-03	31.9200	32.1900	31.4250	31.8200	-0.531%	1,045,517	+33.092%
2025-09-02	32.0100	32.1300	31.5700	31.9900	-1.690%	938,306	+32.385%
2025-08-29	33.2900	33.4200	32.4450	32.5400	-2.546%	1,218,431	+30.148%
2025-08-28	33.8000	33.8400	33.1000	33.3900	-0.388%	910,686	+26.834%
2025-08-27	32.8000	33.6400	32.6300	33.5200	+1.299%	1,645,112	+26.342%
2025-08-26	33.0100	33.3700	32.9900	33.0900	+0.030%	1,298,035	+27.984%
2025-08-25	33.2800	33.5700	33.0700	33.0800	-1.047%	1,171,747	+28.023%
2025-08-22	31.7400	33.5900	31.4200	33.4300	+7.182%	1,789,879	+26.683%
2025-08-21	31.5000	31.6500	31.1100	31.1900	-1.516%	1,219,236	+35.781%
2025-08-20	31.9000	32.0200	31.3250	31.6700	-1.554%	958,508	+33.723%
2025-08-19	32.4000	32.7300	32.0140	32.1700	-0.587%	1,066,974	+31.644%
2025-08-18	32.0200	32.3900	31.6958	32.3600	+1.665%	1,098,293	+30.871%
2025-08-15	32.6400	32.8000	31.8000	31.8300	-1.971%	1,097,898	+33.051%
2025-08-14	32.5150	32.5550	31.9300	32.4700	-2.022%	1,294,990	+30.428%
2025-08-13	31.7900	33.1600	31.3611	33.1400	+6.184%	2,446,984	+27.791%
2025-08-12	29.7000	31.2300	29.5300	31.2100	+5.976%	1,384,554	+35.694%
2025-08-11	29.5900	29.7700	29.1700	29.4500	0.000%	1,350,819	+43.803%
2025-08-08	29.5900	29.6700	29.1750	29.4500	+0.272%	1,141,979	+43.803%
2025-08-07	29.8600	29.8600	29.0900	29.3700	-0.034%	1,423,331	+44.195%
2025-08-06	29.8600	29.8600	29.2800	29.3800	-1.542%	1,584,320	+44.146%
2025-08-05	30.5800	30.5800	29.7400	29.8400	-1.028%	2,019,051	+41.924%
2025-08-04	30.1700	30.1700	29.7850	30.1500	+0.735%	2,068,893	+40.464%
2025-08-01	30.1700	30.4000	29.3100	29.9300	-2.698%	2,416,008	+41.497%
2025-07-31	31.4800	31.7350	30.3700	30.7600	-1.851%	2,643,832	+37.679%
2025-07-30	31.1600	32.2100	30.4800	31.3400	-3.569%	4,034,348	+35.131%
2025-07-29	32.8700	32.9900	31.9400	32.5000	-1.306%	2,391,093	+30.308%
2025-07-28	32.7300	32.9600	32.5400	32.9300	+0.550%	1,737,057	+28.606%
2025-07-25	32.7300	32.9200	32.1600	32.7500	+0.800%	1,354,102	+29.313%
2025-07-24	32.5200	32.8150	32.2900	32.4900	-1.575%	1,858,463	+30.348%
2025-07-23	32.5700	33.2130	32.3400	33.0100	+2.963%	1,767,102	+28.294%
2025-07-22	31.1000	32.2500	31.1000	32.0600	+2.167%	1,720,043	+32.096%
2025-07-21	31.7200	31.9600	31.2000	31.3800	-0.476%	1,313,339	+34.959%
2025-07-18	31.7400	31.7700	31.2800	31.5300	+0.063%	1,212,520	+34.317%
2025-07-17	31.3900	31.8000	31.1600	31.5100	+1.351%	1,000,146	+34.402%
2025-07-16	31.1400	31.2700	30.4100	31.0900	+0.064%	1,874,946	+36.217%
2025-07-15	31.9400	32.0100	31.0400	31.0700	-1.770%	1,941,297	+36.305%
2025-07-14	31.9500	32.1290	31.2200	31.6300	-1.187%	1,348,127	+33.892%
2025-07-11	32.0900	32.2300	31.5800	32.0100	-0.990%	1,917,445	+32.302%
2025-07-10	32.2700	32.8595	32.0100	32.3300	+0.622%	1,063,040	+30.993%
2025-07-09	32.3400	32.5250	31.8400	32.1300	+0.187%	1,359,167	+31.808%
2025-07-08	31.8900	32.4150	31.6300	32.0700	+1.616%	1,119,155	+32.055%
2025-07-07	31.8700	32.3500	31.3300	31.5600	-2.048%	1,584,350	+34.189%
2025-07-03	32.2200	32.3400	32.0600	32.2200	+0.499%	914,125	+31.440%
2025-07-02	31.2300	32.2700	31.1200	32.0600	+3.153%	2,455,374	+32.096%
2025-07-01	30.0000	31.7000	29.6856	31.0800	+3.222%	2,191,307	+36.261%
2025-06-30	29.8600	30.3850	29.7300	30.1100	+0.501%	1,335,637	+40.651%
2025-06-27	30.1100	30.4500	29.5000	29.9600	-0.167%	2,305,520	+41.355%
2025-06-26	29.4300	30.2400	29.3900	30.0100	+2.915%	1,841,648	+41.120%
2025-06-25	29.1900	29.3900	28.9700	29.1600	+0.482%	1,136,986	+45.233%
2025-06-24	28.9900	29.2400	28.8216	29.0200	+1.398%	1,473,099	+45.934%
2025-06-23	28.0500	28.7400	27.8500	28.6200	+1.238%	1,245,682	+47.973%
2025-06-20	28.5800	28.8272	28.0600	28.2700	-0.141%	2,683,455	+49.805%
2025-06-18	27.7400	28.5950	27.6600	28.3100	+1.798%	1,260,569	+49.594%
2025-06-17	28.2500	28.3400	27.6800	27.8100	-2.592%	1,442,335	+52.283%
2025-06-16	27.9400	28.6200	27.7600	28.5500	+3.856%	1,098,440	+48.336%
2025-06-13	28.1400	28.4300	26.9500	27.4900	-4.416%	1,886,037	+54.056%
2025-06-12	28.3300	28.7850	28.1600	28.7600	+0.244%	1,215,129	+47.253%
2025-06-11	28.5700	28.8200	28.3200	28.6900	+1.271%	1,901,597	+47.612%
2025-06-10	27.9800	28.5800	27.7000	28.3300	+2.017%	2,106,700	+49.488%
2025-06-09	27.5000	28.2200	27.2550	27.7700	+2.738%	1,406,167	+52.503%
2025-06-06	27.0300	27.3200	26.8600	27.0300	+1.962%	1,093,787	+56.678%
2025-06-05	26.6700	26.9400	26.3200	26.5100	-0.338%	956,734	+59.751%
2025-06-04	26.7000	26.8100	26.4600	26.6000	+0.226%	825,979	+59.211%
2025-06-03	25.7700	26.7000	25.6300	26.5400	+3.268%	1,022,651	+59.570%
2025-06-02	25.9700	26.0508	25.4450	25.7000	-1.381%	1,027,499	+64.786%
2025-05-30	26.6200	26.7200	25.8950	26.0600	-2.978%	1,633,355	+62.510%
2025-05-29	27.2000	27.4000	26.5600	26.8600	+2.052%	1,735,806	+57.669%
2025-05-28	26.2700	26.6000	26.2300	26.3200	+0.458%	2,144,026	+60.904%
2025-05-27	25.8200	26.3800	25.4500	26.2000	+4.010%	1,627,130	+61.641%
2025-05-23	24.6900	25.4550	24.6900	25.1900	-1.332%	1,908,088	+68.122%
2025-05-22	25.4500	25.7700	25.2050	25.5300	-0.156%	1,325,313	+65.883%
2025-05-21	26.4300	26.6200	25.5250	25.5700	-4.838%	1,616,006	+65.624%
2025-05-20	26.6700	27.0150	26.5700	26.8700	+0.826%	1,229,522	+57.611%
2025-05-19	26.5800	27.0800	26.5100	26.6500	-1.914%	1,174,511	+58.912%
2025-05-16	27.2700	27.2700	26.7900	27.1700	-0.549%	2,200,399	+55.870%
2025-05-15	27.4400	27.8600	27.1200	27.3200	-1.691%	1,747,773	+55.015%
2025-05-14	28.0300	28.1850	27.6000	27.7900	-1.559%	1,445,097	+52.393%
2025-05-13	27.7800	28.7500	27.5000	28.2300	+2.024%	1,980,532	+50.018%
2025-05-12	26.9300	28.1500	26.6100	27.6700	+8.297%	2,821,917	+53.054%
2025-05-09	24.5350	26.1400	24.0400	25.5500	+13.758%	2,991,551	+65.753%
2025-05-08	22.1300	22.6400	21.9050	22.4600	+3.550%	3,400,503	+88.557%
2025-05-07	21.8200	21.9100	21.3900	21.6900	+0.277%	1,662,439	+95.251%
2025-05-06	21.7600	22.1100	21.5401	21.6300	-1.592%	1,321,455	+95.793%
2025-05-05	21.9300	22.3100	21.6200	21.9800	-0.408%	1,571,577	+92.675%
2025-05-02	21.9700	22.3200	21.6900	22.0700	+3.276%	1,114,847	+91.889%
2025-05-01	21.4900	22.1200	21.2900	21.3700	-0.140%	1,446,684	+98.175%
2025-04-30	20.9300	21.4550	20.5700	21.4000	+0.140%	1,679,876	+97.897%
2025-04-29	21.1300	21.5700	21.1050	21.3700	0.000%	1,085,035	+98.175%
2025-04-28	21.3800	21.8350	21.0200	21.3700	+0.376%	1,162,000	+98.175%
2025-04-25	21.3150	21.5100	21.0816	21.2900	-1.617%	1,296,771	+98.920%
2025-04-24	20.3700	21.6400	20.2650	21.6400	+7.555%	1,822,073	+95.702%
2025-04-23	20.5000	21.2500	20.0400	20.1200	+2.758%	1,321,472	+110.487%
2025-04-22	19.2200	19.6200	19.0800	19.5800	+3.763%	2,130,835	+116.292%
2025-04-21	19.1300	19.2700	18.5700	18.8700	-3.082%	1,598,528	+124.430%
2025-04-17	19.1000	19.5600	18.9800	19.4700	+1.565%	1,564,934	+117.514%
2025-04-16	19.6600	19.9300	18.8704	19.1700	-2.937%	1,394,889	+120.918%
2025-04-15	19.8400	20.0593	19.4500	19.7500	-1.201%	1,679,507	+114.430%
2025-04-14	20.0600	20.2500	19.1000	19.9900	+2.146%	2,301,618	+111.856%
2025-04-11	19.4300	19.6800	18.7300	19.5700	+0.669%	1,946,030	+116.403%