Dark

ALGT
Allegiant Travel Company
stock NASDAQ

At Close

Jan 7, 2026 3:59:59 PM EST

93.09USD-0.118%(-0.11)251,624

92.57Bid 93.20Ask 0.63Spread

Pre-market

Jan 6, 2026 9:25:30 AM EST

93.86USD+0.708%(+0.66)0

After-hours

Jan 6, 2026 4:00:30 PM EST

93.20USD-0.182%(-0.17)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-07	94.1300	95.1800	91.5600	93.0900	-0.118%	251,624	0.000%
2026-01-06	93.2600	94.4800	91.0200	93.2000	+1.315%	363,666	-0.118%
2026-01-05	87.3400	92.5800	87.3400	91.9900	+4.522%	388,892	+1.196%
2026-01-02	85.4100	88.1500	84.4550	88.0100	+3.213%	287,708	+5.772%
2025-12-31	86.5800	86.6100	84.7000	85.2700	-1.864%	187,437	+9.171%
2025-12-30	85.0200	87.4500	84.1163	86.8900	+2.646%	231,912	+7.135%
2025-12-29	83.1100	84.7500	82.8400	84.6500	-0.012%	225,002	+9.970%
2025-12-26	83.9600	85.1300	83.8000	84.6600	+0.024%	169,523	+9.957%
2025-12-24	83.2200	85.2099	82.1017	84.6400	+1.670%	107,364	+9.983%
2025-12-23	84.7800	85.3850	82.9400	83.2500	-2.529%	225,785	+11.820%
2025-12-22	85.7800	86.2300	84.4900	85.4100	+0.317%	270,930	+8.992%
2025-12-19	84.3900	86.4000	82.9400	85.1400	-0.700%	475,560	+9.338%
2025-12-18	86.7800	87.9300	85.2446	85.7400	+0.292%	221,973	+8.572%
2025-12-17	87.0000	89.4200	85.2100	85.4900	-1.972%	268,788	+8.890%
2025-12-16	87.3300	90.0500	83.1739	87.2100	-0.627%	356,683	+6.742%
2025-12-15	87.9600	88.2267	85.4650	87.7600	+2.213%	387,922	+6.073%
2025-12-12	88.1200	93.0000	85.8300	85.8600	+2.020%	655,142	+8.421%
2025-12-11	82.7100	84.2800	80.8098	84.1600	+2.012%	307,255	+10.611%
2025-12-10	83.0400	85.0000	81.4750	82.5000	-0.097%	364,606	+12.836%
2025-12-09	81.9800	83.3500	80.7050	82.5800	+0.413%	202,305	+12.727%
2025-12-08	82.3400	83.4500	81.2200	82.2400	-0.484%	334,209	+13.193%
2025-12-05	79.3000	83.4100	78.5200	82.6400	+4.028%	218,706	+12.645%
2025-12-04	79.0000	80.9900	78.1900	79.4400	-0.588%	252,327	+17.183%
2025-12-03	77.8600	80.8000	77.8350	79.9100	+3.123%	324,876	+16.494%
2025-12-02	76.1900	79.8500	74.4400	77.4900	+2.081%	385,436	+20.132%
2025-12-01	74.1100	77.7300	73.7000	75.9100	-0.118%	345,891	+22.632%
2025-11-28	77.5400	77.7300	75.2500	76.0000	-2.037%	162,315	+22.487%
2025-11-26	71.6100	78.2700	71.6100	77.5800	+6.992%	490,372	+19.992%
2025-11-25	68.5400	74.9000	68.5400	72.5100	+5.916%	481,300	+28.382%
2025-11-24	65.2800	68.8450	64.6100	68.4600	+4.599%	319,962	+35.977%
2025-11-21	61.8100	66.4800	61.6000	65.4500	+5.958%	408,689	+42.231%
2025-11-20	63.3900	64.4000	61.3600	61.7700	-0.210%	229,119	+50.704%
2025-11-19	64.2500	64.6000	61.7100	61.9000	-2.826%	233,397	+50.388%
2025-11-18	61.8000	64.6100	61.5700	63.7000	+1.240%	330,578	+46.138%
2025-11-17	65.7700	65.8500	62.0181	62.9200	-4.609%	286,538	+47.950%
2025-11-14	65.0900	66.5000	64.1600	65.9600	-0.827%	289,971	+41.131%
2025-11-13	67.9800	70.0300	66.3500	66.5100	-3.706%	246,290	+39.964%
2025-11-12	66.6400	69.7200	66.6101	69.0700	+3.460%	305,412	+34.776%
2025-11-11	68.0000	69.8200	66.3350	66.7600	-2.283%	327,211	+39.440%
2025-11-10	72.3700	72.4600	68.1200	68.3200	-3.625%	278,487	+36.256%
2025-11-07	67.4100	71.7500	65.6657	70.8900	+2.873%	369,798	+31.316%
2025-11-06	69.8200	71.3000	67.2000	68.9100	-5.043%	399,978	+35.089%
2025-11-05	59.8750	72.7300	59.0299	72.5700	+25.056%	1,081,528	+28.276%
2025-11-04	60.9000	61.2300	57.1100	58.0300	-6.297%	515,939	+60.417%
2025-11-03	62.1800	63.2050	60.8800	61.9300	-0.402%	257,586	+50.315%
2025-10-31	60.5800	62.2800	60.3361	62.1800	+1.784%	312,250	+49.711%
2025-10-30	62.2500	63.2650	60.7300	61.0900	-2.146%	199,518	+52.382%
2025-10-29	62.3100	64.0500	61.6000	62.4300	-1.374%	200,139	+49.111%
2025-10-28	65.0000	65.2950	62.5000	63.3000	-3.314%	233,365	+47.062%
2025-10-27	66.6100	67.8800	65.2900	65.4700	-1.564%	233,513	+42.187%
2025-10-24	64.7900	67.0500	64.7900	66.5100	+2.655%	262,024	+39.964%
2025-10-23	66.5500	66.9900	64.2900	64.7900	-2.366%	296,592	+43.680%
2025-10-22	67.8900	68.5000	66.2000	66.3600	-2.268%	282,588	+40.280%
2025-10-21	65.2100	68.5200	65.2000	67.9000	+3.019%	470,656	+37.099%
2025-10-20	64.0000	66.8000	63.6700	65.9100	+3.065%	195,056	+41.238%
2025-10-17	64.6800	64.8500	63.4981	63.9500	-2.515%	302,502	+45.567%
2025-10-16	65.1700	66.1200	61.4200	65.6000	+0.015%	471,686	+41.905%
2025-10-15	65.1300	65.7800	64.1400	65.5900	+0.722%	164,321	+41.927%
2025-10-14	60.2200	65.8799	60.2200	65.1200	+6.684%	236,905	+42.951%
2025-10-13	60.1500	61.4100	59.5200	61.0400	+3.898%	125,760	+52.507%
2025-10-10	61.0700	61.8200	58.1300	58.7500	-3.276%	278,801	+58.451%
2025-10-09	63.6300	64.9900	60.1650	60.7400	-2.504%	318,651	+53.260%
2025-10-08	62.4600	63.1400	60.9850	62.3000	+0.290%	220,815	+49.422%
2025-10-07	63.9000	63.9000	60.9600	62.1200	-2.816%	347,298	+49.855%
2025-10-06	63.4400	64.2000	61.3800	63.9200	+1.800%	228,787	+45.635%
2025-10-03	61.6000	63.8600	60.2600	62.7900	+4.755%	402,322	+48.256%
2025-10-02	59.5800	60.0100	58.0000	59.9400	+0.790%	273,839	+55.305%
2025-10-01	61.2000	61.8900	59.3900	59.4700	-2.139%	280,187	+56.533%
2025-09-30	62.7300	63.0000	60.0300	60.7700	-3.186%	247,878	+53.184%
2025-09-29	61.5100	62.9000	59.3700	62.7700	+3.615%	293,248	+48.303%
2025-09-26	59.5300	61.1800	59.3400	60.5800	+2.227%	216,273	+53.665%
2025-09-25	61.0300	61.0300	59.1400	59.2600	-3.217%	298,251	+57.087%
2025-09-24	62.4300	64.2400	60.3600	61.2300	-1.210%	259,966	+52.033%
2025-09-23	61.5000	64.5000	60.8300	61.9800	+0.871%	316,225	+50.194%
2025-09-22	60.5000	61.9000	59.9800	61.4450	+0.730%	290,334	+51.501%
2025-09-19	62.8700	62.8700	60.3000	61.0000	-2.416%	712,209	+52.607%
2025-09-18	62.7000	63.3150	60.3500	62.5100	+0.725%	494,838	+48.920%
2025-09-17	64.0700	65.5000	61.6800	62.0600	-2.191%	356,904	+50.000%
2025-09-16	61.4800	63.5000	60.4795	63.4500	+3.204%	294,848	+46.714%
2025-09-15	64.8800	65.5200	61.2400	61.4800	-5.036%	389,018	+51.415%
2025-09-12	64.8300	65.4650	64.0100	64.7400	-0.046%	364,011	+43.791%
2025-09-11	63.9800	65.1900	62.6601	64.7700	+2.891%	285,532	+43.724%
2025-09-10	60.2900	64.2000	60.0000	62.9500	+3.604%	425,014	+47.879%
2025-09-09	62.4800	62.9600	60.5800	60.7600	-2.846%	531,439	+53.209%
2025-09-08	64.4000	65.0000	60.7200	62.5400	-3.084%	341,100	+48.849%
2025-09-05	64.5800	67.3400	64.4000	64.5300	+0.405%	432,955	+44.258%
2025-09-04	66.3100	67.1800	63.6900	64.2700	-2.385%	313,133	+44.842%
2025-09-03	64.3700	66.8300	64.3700	65.8400	+2.101%	337,529	+41.388%
2025-09-02	61.2400	66.0000	61.2400	64.4850	+2.913%	344,252	+44.359%
2025-08-29	62.0300	62.9800	61.6950	62.6600	+0.578%	194,923	+48.564%
2025-08-28	63.0400	63.7000	61.2000	62.3000	-0.336%	311,288	+49.422%
2025-08-27	61.8900	63.8900	61.8900	62.5100	+0.758%	442,192	+48.920%
2025-08-26	60.0600	62.1500	59.6500	62.0400	+4.094%	358,535	+50.048%
2025-08-25	59.9800	60.9800	59.1667	59.6000	-1.650%	258,601	+56.191%
2025-08-22	56.6400	61.2550	56.6400	60.6000	+8.408%	438,400	+53.614%
2025-08-21	55.1900	55.9800	53.6966	55.9000	-0.072%	322,575	+66.530%
2025-08-20	56.7400	56.8600	55.4275	55.9400	-2.169%	286,094	+66.410%
2025-08-19	57.5700	58.6500	56.9300	57.1800	-0.314%	307,217	+62.802%
2025-08-18	58.6000	59.9200	57.3000	57.3600	-4.048%	550,150	+62.291%
2025-08-15	60.4900	60.9200	58.8700	59.7800	-0.200%	424,216	+55.721%
2025-08-14	59.9400	61.0400	59.0300	59.9000	-2.300%	570,305	+55.409%
2025-08-13	56.7400	61.8300	56.3400	61.3100	+8.016%	804,971	+51.835%
2025-08-12	49.8800	57.0100	49.2000	56.7600	+15.742%	744,794	+64.006%
2025-08-11	49.0300	49.5800	47.8301	49.0400	+0.204%	511,758	+89.825%
2025-08-08	49.6900	49.6900	48.3050	48.9400	-1.091%	436,397	+90.213%
2025-08-07	50.4300	50.7850	48.5350	49.4800	-1.630%	364,676	+88.137%
2025-08-06	47.6000	50.3600	47.2700	50.3000	+2.926%	692,811	+85.070%
2025-08-05	50.3700	50.3700	42.5600	48.8700	+0.576%	1,325,283	+90.485%
2025-08-04	48.9100	48.9100	47.6000	48.5900	+0.977%	462,559	+91.583%
2025-08-01	50.0000	50.1900	47.8000	48.1200	-6.816%	599,761	+93.454%
2025-07-31	50.5800	52.9600	50.1150	51.6400	+1.914%	379,834	+80.267%
2025-07-30	50.9200	52.1250	50.1675	50.6700	-0.236%	350,197	+83.718%
2025-07-29	51.2900	52.4600	50.4900	50.7900	-0.975%	335,739	+83.284%
2025-07-28	51.0100	51.6600	50.1400	51.2900	+1.304%	455,772	+81.497%
2025-07-25	50.3300	50.7000	49.3800	50.6300	+0.556%	405,136	+83.863%
2025-07-24	52.5400	53.7650	50.1600	50.3500	-6.966%	554,099	+84.886%
2025-07-23	53.1300	54.3900	52.7650	54.1200	+3.125%	294,635	+72.007%
2025-07-22	51.4100	52.7300	51.1300	52.4800	+2.002%	322,216	+77.382%
2025-07-21	52.3100	52.5341	51.0500	51.4500	-0.464%	313,153	+80.933%
2025-07-18	52.4700	53.2099	50.6100	51.6900	-1.166%	300,421	+80.093%
2025-07-17	53.2000	55.0200	51.7700	52.3000	-0.400%	413,866	+77.992%
2025-07-16	53.3200	53.6800	50.5700	52.5100	+0.095%	388,366	+77.281%
2025-07-15	54.2000	54.9522	52.4000	52.4600	-3.228%	339,832	+77.449%
2025-07-14	54.5100	54.7600	53.5000	54.2100	-0.569%	386,757	+71.721%
2025-07-11	57.3600	57.8700	54.4000	54.5200	-6.947%	526,708	+70.745%
2025-07-10	56.0100	60.0000	54.5388	58.5900	+11.008%	730,970	+58.884%
2025-07-09	55.1200	56.5200	52.7000	52.7800	-3.209%	405,327	+76.374%
2025-07-08	55.6900	57.3600	54.3600	54.5300	-1.588%	410,810	+70.713%
2025-07-07	58.6600	60.1700	55.3200	55.4100	-8.094%	687,874	+68.002%
2025-07-03	59.4000	61.5500	59.4000	60.2900	+2.048%	325,078	+54.404%
2025-07-02	58.2100	59.5100	57.5101	59.0800	+1.216%	236,978	+57.566%
2025-07-01	56.1400	59.9299	54.9000	58.3700	+6.224%	873,432	+59.483%
2025-06-30	56.2200	56.2200	54.4600	54.9500	-1.364%	318,323	+69.409%
2025-06-27	56.2700	56.7000	54.7700	55.7100	+1.940%	550,501	+67.097%
2025-06-26	54.3700	55.7595	54.0700	54.6500	+0.682%	201,123	+70.339%
2025-06-25	53.7000	56.2150	53.7000	54.2800	+0.481%	365,590	+71.500%
2025-06-24	53.1700	54.6500	52.6100	54.0200	+4.751%	296,152	+72.325%
2025-06-23	49.4800	51.7700	48.3600	51.5700	+2.688%	307,989	+80.512%
2025-06-20	51.6600	52.0399	49.9500	50.2200	-1.741%	356,997	+85.364%
2025-06-18	52.0300	52.7500	51.0900	51.1100	-2.219%	301,818	+82.137%
2025-06-17	53.6300	54.4950	51.8545	52.2700	-3.623%	448,905	+78.095%
2025-06-16	52.3800	54.2700	51.7500	54.2350	+6.239%	384,697	+71.642%
2025-06-13	51.1000	52.5000	50.0100	51.0500	-4.917%	653,540	+82.351%
2025-06-12	53.4700	54.2600	52.4128	53.6900	-1.649%	344,346	+73.384%
2025-06-11	58.4900	58.4900	54.2700	54.5900	-5.960%	293,044	+70.526%
2025-06-10	57.4800	58.4400	56.7000	58.0500	+1.539%	251,705	+60.362%
2025-06-09	59.1000	59.8073	56.1800	57.1700	-1.854%	414,857	+62.830%
2025-06-06	56.2600	58.3500	55.6900	58.2500	+6.083%	312,630	+59.811%
2025-06-05	55.9800	57.0548	54.4400	54.9100	-2.607%	236,492	+69.532%
2025-06-04	57.6100	58.2300	56.3800	56.3800	-1.880%	294,549	+65.112%
2025-06-03	55.5000	58.0000	54.7361	57.4600	+4.189%	510,180	+62.008%
2025-06-02	55.6100	56.0500	53.9900	55.1500	-0.774%	392,895	+68.794%
2025-05-30	55.2200	56.5600	54.8700	55.5800	-0.198%	445,561	+67.488%
2025-05-29	57.5000	57.9700	55.4000	55.6900	-1.442%	409,787	+67.157%
2025-05-28	56.7500	57.1400	55.7100	56.5050	+1.100%	412,124	+64.746%
2025-05-27	53.3800	55.9000	53.0404	55.8900	+6.783%	351,355	+66.559%
2025-05-23	51.3500	52.5600	51.0000	52.3400	-1.227%	247,157	+77.856%
2025-05-22	51.0800	53.2300	51.0800	52.9900	+2.973%	531,158	+75.675%
2025-05-21	54.2400	54.4800	51.4200	51.4600	-7.129%	494,495	+80.898%
2025-05-20	55.0700	55.5100	54.4050	55.4100	+0.544%	327,045	+68.002%
2025-05-19	55.5000	55.8200	54.3400	55.1100	-1.817%	363,629	+68.917%
2025-05-16	55.2600	56.8100	54.7550	56.1300	+1.574%	357,670	+65.847%
2025-05-15	56.8400	57.0800	53.7900	55.2600	-1.900%	608,306	+68.458%
2025-05-14	58.1900	58.5100	55.4350	56.3300	-3.445%	503,826	+65.258%
2025-05-13	60.1900	60.8450	58.1500	58.3400	-1.702%	518,545	+59.565%
2025-05-12	59.0200	60.8900	57.5657	59.3500	+8.999%	585,607	+56.849%
2025-05-09	54.7900	55.1199	53.5700	54.4500	-0.275%	324,533	+70.964%
2025-05-08	51.3000	55.8600	51.3000	54.6000	+6.599%	814,150	+70.495%
2025-05-07	53.6300	54.5000	49.8300	51.2200	+3.663%	748,652	+81.745%
2025-05-06	49.3900	50.9700	48.5400	49.4100	-2.023%	586,695	+88.403%
2025-05-05	49.7600	52.9200	49.2500	50.4300	-1.021%	590,270	+84.593%
2025-05-02	48.8100	52.1400	48.4300	50.9500	+6.769%	476,570	+82.709%
2025-05-01	47.0300	48.9600	47.0300	47.7200	+1.683%	535,486	+95.075%
2025-04-30	44.9100	47.0800	43.3870	46.9300	+0.751%	553,681	+98.359%
2025-04-29	45.7000	46.8400	44.7600	46.5800	+1.614%	439,302	+99.850%
2025-04-28	46.4400	47.8050	45.4050	45.8400	-0.607%	283,383	+103.076%
2025-04-25	46.4400	47.0300	45.0000	46.1200	-1.810%	297,957	+101.843%
2025-04-24	44.3700	47.1600	44.0100	46.9700	+2.982%	265,306	+98.190%
2025-04-23	44.8200	48.5400	44.6250	45.6100	+9.324%	774,611	+104.100%
2025-04-22	41.7000	41.9100	39.8000	41.7200	+2.005%	648,222	+123.130%
2025-04-21	43.2300	43.3900	40.5000	40.9000	-7.382%	561,941	+127.604%
2025-04-17	43.3800	44.4000	42.2000	44.1600	+1.798%	371,944	+110.802%
2025-04-16	45.4500	45.7950	42.2750	43.3800	-3.814%	383,941	+114.592%
2025-04-15	44.5000	46.3300	44.5000	45.1000	+0.378%	318,865	+106.408%
2025-04-14	47.4700	47.4700	44.5600	44.9300	-3.397%	408,803	+107.189%
2025-04-11	45.9400	46.8800	44.6000	46.5100	+0.280%	314,206	+100.151%
2025-04-10	49.0000	49.0000	45.0000	46.3800	-7.867%	647,500	+100.712%
2025-04-09	42.4000	51.9350	42.2250	50.3400	+18.923%	820,538	+84.923%
2025-04-08	47.6000	48.0971	41.6400	42.3300	-7.818%	670,089	+119.915%
2025-04-07	41.4100	49.3999	41.0302	45.9200	-1.353%	698,602	+102.722%
2025-04-04	47.0000	47.3699	43.3200	46.5500	-4.434%	701,001	+99.979%
2025-04-03	50.8700	51.7100	47.7500	48.7100	-12.155%	623,485	+91.111%
2025-04-02	51.6900	56.0000	51.6900	55.4500	+9.046%	410,766	+67.881%
2025-04-01	50.9800	51.8250	49.6400	50.8500	-1.549%	436,034	+83.068%
2025-03-31	51.7600	52.1200	49.6200	51.6500	-2.950%	424,659	+80.232%
2025-03-28	54.5600	54.9550	52.3900	53.2200	-3.060%	266,505	+74.915%
2025-03-27	55.6300	55.7300	53.6300	54.9000	-1.824%	342,896	+69.563%
2025-03-26	55.1400	56.2430	54.7100	55.9200	+1.415%	273,253	+66.470%
2025-03-25	56.5500	56.8878	54.7300	55.1400	-1.938%	351,223	+68.825%
2025-03-24	56.3200	57.0800	55.2700	56.2300	+2.311%	391,610	+65.552%
2025-03-21	52.4200	55.0000	51.5500	54.9600	+3.639%	585,447	+69.378%
2025-03-20	54.0700	54.9100	52.7650	53.0300	-5.253%	510,653	+75.542%
2025-03-19	52.4000	56.7100	52.1200	55.9700	+6.772%	542,791	+66.321%
2025-03-18	53.1400	54.0400	52.0200	52.4200	-3.302%	442,069	+77.585%
2025-03-17	54.1000	54.7500	51.5800	54.2100	-0.037%	690,502	+71.721%
2025-03-14	54.4200	54.9000	52.7300	54.2300	+1.383%	1,134,026	+71.658%
2025-03-13	54.4400	55.3300	52.2200	53.4900	-2.373%	389,376	+74.033%
2025-03-12	57.2000	57.2000	53.4400	54.7900	-3.044%	446,851	+69.903%
2025-03-11	55.8100	58.4200	55.3400	56.5100	+1.436%	621,128	+64.732%
2025-03-10	58.3200	58.5550	51.9300	55.7100	-8.311%	1,013,312	+67.097%
2025-03-07	62.1700	63.1400	58.7100	60.7600	-3.202%	822,019	+53.209%
2025-03-06	64.7500	65.2600	62.2555	62.7700	-4.793%	429,995	+48.303%
2025-03-05	63.8600	66.5000	62.1000	65.9300	+4.842%	709,477	+41.195%
2025-03-04	67.8700	68.2450	62.4600	62.8850	-9.492%	764,321	+48.032%
2025-03-03	71.8800	74.3663	69.2700	69.4800	-5.469%	330,821	+33.981%
2025-02-28	74.2600	75.8800	71.8600	73.5000	-1.501%	369,351	+26.653%
2025-02-27	76.8900	78.6200	72.7000	74.6200	-2.330%	365,609	+24.752%
2025-02-26	78.2400	80.0525	76.3600	76.4000	-1.419%	370,451	+21.846%
2025-02-25	81.6100	82.7900	76.4200	77.5000	-5.036%	376,574	+20.116%
2025-02-24	82.7800	83.4699	81.2800	81.6100	-0.037%	279,928	+14.067%
2025-02-21	86.8000	88.3050	79.6400	81.6400	-5.037%	345,609	+14.025%
2025-02-20	85.2500	86.3300	82.3600	85.9700	+0.292%	315,833	+8.282%
2025-02-19	83.8000	86.6700	83.0400	85.7200	+0.978%	319,114	+8.598%
2025-02-18	84.0000	85.5200	83.2100	84.8900	+1.958%	425,683	+9.660%
2025-02-14	82.4000	84.5300	82.1500	83.2600	+2.097%	380,594	+11.806%
2025-02-13	84.8950	86.8300	80.3500	81.5500	-3.855%	327,580	+14.151%
2025-02-12	84.4100	86.3212	84.0000	84.8200	-0.957%	282,928	+9.750%
2025-02-11	87.4000	90.4100	85.3000	85.6400	-3.067%	422,460	+8.699%
2025-02-10	90.4100	90.5100	86.3700	88.3500	-2.365%	284,997	+5.365%
2025-02-07	91.4100	93.3600	89.6900	90.4900	+1.344%	336,367	+2.873%
2025-02-06	84.3800	89.4490	83.4000	89.2900	+6.386%	558,524	+4.256%
2025-02-05	97.2000	97.2000	80.4800	83.9300	-15.316%	1,192,271	+10.914%
2025-02-04	98.6400	100.8750	97.5700	99.1100	+1.329%	564,128	-6.074%
2025-02-03	99.0000	100.5200	97.1866	97.8100	-4.510%	449,960	-4.826%
2025-01-31	104.2600	107.5700	102.0800	102.4300	-1.566%	245,266	-9.118%
2025-01-30	102.8900	105.4100	102.2200	104.0600	+0.677%	278,144	-10.542%
2025-01-29	103.1800	104.5950	102.3800	103.3600	+0.320%	306,299	-9.936%
2025-01-28	102.3600	104.2900	100.9000	103.0300	-1.161%	243,080	-9.648%
2025-01-27	102.0100	106.1600	101.8100	104.2400	+1.470%	359,619	-10.696%
2025-01-24	101.9800	104.1082	100.1300	102.7300	+0.716%	187,860	-9.384%
2025-01-23	103.8700	104.4600	100.8700	102.0000	-2.224%	315,672	-8.735%
2025-01-22	105.6400	106.3800	103.5100	104.3200	-0.931%	266,819	-10.765%
2025-01-21	104.0300	106.8700	103.1800	105.3000	+2.243%	267,866	-11.595%
2025-01-17	104.8400	105.0200	102.4500	102.9900	+0.635%	200,146	-9.613%
2025-01-16	102.0000	103.8669	101.4900	102.3400	+0.215%	210,222	-9.038%
2025-01-15	103.4300	105.1500	101.8200	102.1200	+1.139%	288,981	-8.843%
2025-01-14	98.9900	101.0000	98.0100	100.9700	+3.825%	326,067	-7.804%
2025-01-13	98.6000	100.9800	94.6682	97.2500	-3.656%	309,884	-4.278%
2025-01-10	99.7200	101.7100	96.7400	100.9400	+1.652%	331,668	-7.777%
2025-01-08	97.7900	100.1000	94.2900	99.3000	+0.182%	250,828	-6.254%
2025-01-07	99.6600	101.0000	97.3600	99.1200	+1.019%	273,256	-6.084%
2025-01-06	95.0300	100.1200	94.8900	98.1200	+4.461%	421,564	-5.126%
2025-01-03	92.1400	94.0320	88.9500	93.9300	+2.153%	257,833	-0.894%
2025-01-02	95.0000	96.9250	91.6900	91.9500	-2.306%	266,098	+1.240%
2024-12-31	93.0000	94.5300	91.6000	94.1200	+2.038%	322,216	-1.094%
2024-12-30	91.0800	92.6200	88.8900	92.2400	+1.240%	241,321	+0.922%
2024-12-27	90.5700	91.6550	88.8800	91.1100	-0.328%	224,868	+2.173%
2024-12-26	88.7600	92.2200	88.0700	91.4100	+1.184%	306,749	+1.838%
2024-12-24	87.2100	90.3400	87.0000	90.3400	+3.482%	182,730	+3.044%
2024-12-23	84.0100	87.9900	83.9850	87.3000	+3.350%	254,694	+6.632%
2024-12-20	80.5700	85.5600	80.5700	84.4700	+2.862%	360,510	+10.205%
2024-12-19	81.9100	84.0900	80.6050	82.1200	+1.571%	179,490	+13.358%
2024-12-18	84.8000	87.9600	79.6100	80.8500	-3.440%	329,175	+15.139%
2024-12-17	84.8200	85.9200	83.3500	83.7300	-0.817%	226,367	+11.179%
2024-12-16	84.9200	86.1700	83.0900	84.4200	-0.565%	269,571	+10.270%
2024-12-13	87.7000	87.7000	84.4500	84.9000	-2.794%	501,348	+9.647%
2024-12-12	88.0000	94.4500	87.0600	87.3400	+0.738%	524,802	+6.583%
2024-12-11	83.0600	87.6700	83.0600	86.7000	+4.735%	386,762	+7.370%
2024-12-10	82.3400	83.8200	81.0750	82.7800	+0.632%	247,669	+12.455%
2024-12-09	81.0900	84.1700	80.0500	82.2600	+3.031%	281,523	+13.166%
2024-12-06	82.4700	82.9000	79.4200	79.8400	-1.578%	202,907	+16.596%
2024-12-05	84.1500	86.2100	80.5300	81.1200	-2.147%	237,393	+14.756%
2024-12-04	80.4200	83.3350	80.2500	82.9000	+4.884%	249,981	+12.292%
2024-12-03	80.4800	80.8500	78.7300	79.0400	-2.142%	216,864	+17.776%
2024-12-02	81.8400	82.0000	79.5500	80.7700	-1.307%	297,520	+15.253%
2024-11-29	80.6300	83.1575	80.6300	81.8400	+1.012%	163,140	+13.746%
2024-11-27	80.7700	82.5500	80.2600	81.0200	+0.347%	246,368	+14.898%
2024-11-26	83.1200	84.7900	80.3600	80.7400	-3.892%	276,151	+15.296%
2024-11-25	81.5000	86.9400	81.5000	84.0100	+6.221%	636,583	+10.808%
2024-11-22	75.8600	79.3000	75.2450	79.0900	+5.215%	371,691	+17.701%
2024-11-21	72.5800	76.0300	72.5600	75.1700	+3.398%	315,242	+23.839%
2024-11-20	70.0200	73.0000	69.7100	72.7000	+2.698%	342,666	+28.047%
2024-11-19	71.7000	73.5800	70.3300	70.7900	-4.596%	437,518	+31.502%
2024-11-18	77.8700	77.8700	74.1590	74.2000	-4.492%	403,690	+25.458%
2024-11-15	76.2500	78.1900	75.7900	77.6900	+2.116%	482,021	+19.822%
2024-11-14	75.9500	77.5600	74.8800	76.0800	+2.066%	271,126	+22.358%
2024-11-13	75.0400	77.2600	73.8400	74.5400	0.000%	360,238	+24.886%
2024-11-12	74.1300	74.7200	72.5600	74.5400	-0.388%	315,850	+24.886%
2024-11-11	73.3000	75.8700	72.8400	74.8300	+1.506%	524,842	+24.402%
2024-11-08	71.1100	74.2800	70.3460	73.7200	+3.670%	438,731	+26.275%
2024-11-07	72.9400	74.4100	71.1000	71.1100	-3.736%	459,312	+30.910%
2024-11-06	69.8600	74.3500	66.7000	73.8700	+11.502%	828,161	+26.019%
2024-11-05	65.5100	68.6200	65.4300	66.2500	+0.440%	450,580	+40.513%
2024-11-04	63.0500	66.2600	62.3300	65.9600	+4.682%	370,768	+41.131%
2024-11-01	64.8200	65.9520	61.9418	63.0100	-3.076%	623,599	+47.738%
2024-10-31	56.5000	65.0100	54.8650	65.0100	+3.256%	940,996	+43.193%
2024-10-30	60.3300	63.6050	60.2350	62.9600	+3.740%	697,502	+47.856%
2024-10-29	62.8100	62.8100	59.4200	60.6900	-4.875%	562,414	+53.386%
2024-10-28	63.9800	64.4250	63.0800	63.8000	+2.441%	359,614	+45.909%
2024-10-25	64.2200	64.8200	61.9600	62.2800	-2.291%	272,289	+49.470%
2024-10-24	63.6800	64.7500	62.5550	63.7400	+0.425%	278,107	+46.046%
2024-10-23	62.6900	63.7700	61.2300	63.4700	+0.954%	299,388	+46.668%
2024-10-22	64.0600	64.2300	62.4800	62.8700	-0.805%	332,966	+48.067%
2024-10-21	64.4000	64.4000	62.8609	63.3800	-3.487%	401,956	+46.876%
2024-10-18	63.3600	66.7000	62.7078	65.6700	+3.990%	451,934	+41.754%
2024-10-17	61.8100	63.7100	60.2700	63.1500	+1.234%	436,260	+47.411%
2024-10-16	60.0700	62.4500	59.0000	62.3800	+5.194%	477,537	+49.231%
2024-10-15	57.9700	61.2600	57.8500	59.3000	+2.916%	344,464	+56.981%
2024-10-14	58.2400	58.4500	56.6800	57.6200	-1.285%	254,664	+61.558%
2024-10-11	56.7400	58.3900	56.3550	58.3700	+1.814%	319,161	+59.483%
2024-10-10	54.5000	57.5100	53.6200	57.3300	+4.104%	483,066	+62.376%
2024-10-09	55.9800	57.0800	54.5700	55.0700	-1.520%	421,848	+69.039%
2024-10-08	57.6600	58.1150	55.6200	55.9200	-3.018%	460,860	+66.470%
2024-10-07	57.4400	58.4800	55.8000	57.6600	-0.259%	701,493	+61.446%
2024-10-04	55.9600	59.9800	55.3003	57.8100	+5.109%	435,861	+61.028%
2024-10-03	55.0700	55.6500	53.9200	55.0000	-0.091%	462,808	+69.255%
2024-10-02	55.6300	55.7196	54.1800	55.0500	-2.411%	334,454	+69.101%
2024-10-01	54.9900	56.4700	54.2000	56.4100	+2.452%	620,558	+65.024%
2024-09-30	52.6100	55.2800	52.4300	55.0600	+4.083%	536,424	+69.070%
2024-09-27	50.4000	53.0800	50.1500	52.9000	+6.310%	554,031	+75.974%
2024-09-26	48.1200	51.1050	48.1200	49.7600	+5.782%	358,302	+87.078%
2024-09-25	48.5700	48.8900	46.9000	47.0400	-3.030%	278,869	+97.895%
2024-09-24	46.2700	48.8500	46.2700	48.5100	+5.114%	324,220	+91.899%
2024-09-23	45.9900	47.0100	45.1600	46.1500	+0.742%	391,633	+101.712%
2024-09-20	44.1600	46.4400	42.6900	45.8100	+6.386%	723,620	+103.209%
2024-09-19	44.5700	44.9600	42.4500	43.0600	+0.514%	332,351	+116.187%
2024-09-18	41.9300	44.8200	41.9300	42.8400	+1.348%	367,323	+117.297%
2024-09-17	42.0300	43.9400	41.2800	42.2700	+2.922%	293,519	+120.227%
2024-09-16	41.6500	42.1900	40.5700	41.0700	-1.155%	331,851	+126.662%
2024-09-13	42.7100	43.6000	41.2400	41.5500	-0.764%	480,822	+124.043%
2024-09-12	41.9700	42.8800	40.2200	41.8700	+1.454%	347,336	+122.331%
2024-09-11	40.0200	41.4000	39.3050	41.2700	+3.123%	456,071	+125.563%
2024-09-10	41.7300	41.7300	39.1000	40.0200	-3.914%	355,900	+132.609%
2024-09-09	40.7000	41.7500	40.2500	41.6500	+2.485%	332,739	+123.505%
2024-09-06	40.7400	41.5880	40.5301	40.6400	-0.757%	244,146	+129.060%
2024-09-05	41.2200	42.9200	40.8400	40.9500	+0.491%	249,112	+127.326%
2024-09-04	40.8100	42.1600	40.1800	40.7500	-0.755%	294,867	+128.442%
2024-09-03	41.0700	41.9400	40.7300	41.0600	-2.424%	291,981	+126.717%
2024-08-30	43.0400	43.7000	41.9200	42.0800	-0.895%	212,565	+121.221%
2024-08-29	42.2000	43.5099	41.6600	42.4600	+1.774%	193,354	+119.242%
2024-08-28	42.6400	42.8600	40.8800	41.7200	-3.157%	255,422	+123.130%
2024-08-27	42.5500	43.3300	41.7500	43.0800	+1.103%	266,236	+116.086%
2024-08-26	45.0000	45.1800	42.3600	42.6100	-4.846%	374,154	+118.470%
2024-08-23	41.5000	44.9300	41.2000	44.7800	+9.460%	349,517	+107.883%
2024-08-22	41.4300	41.7500	40.7500	40.9100	-0.511%	264,843	+127.548%
2024-08-21	41.0400	41.3500	40.2400	41.1200	+2.289%	290,717	+126.386%
2024-08-20	39.8100	40.8200	39.7100	40.2000	+0.727%	307,266	+131.567%
2024-08-19	39.1700	40.4800	39.1550	39.9100	+2.072%	298,183	+133.250%
2024-08-16	40.1500	41.1300	38.8900	39.1000	-3.528%	309,409	+138.082%
2024-08-15	37.7500	41.0600	37.5000	40.5300	+11.469%	532,168	+129.682%
2024-08-14	37.6000	37.7475	36.3100	36.3600	-2.258%	275,591	+156.023%
2024-08-13	36.8000	38.0000	36.7050	37.2000	+1.723%	278,466	+150.242%
2024-08-12	38.6200	38.7100	36.0850	36.5700	-5.333%	466,182	+154.553%
2024-08-09	40.8900	40.8900	38.4850	38.6300	-5.550%	406,700	+140.979%
2024-08-08	39.5600	41.0900	39.5600	40.9000	+4.523%	436,762	+127.604%
2024-08-07	42.7600	42.9950	39.0600	39.1300	-7.472%	516,847	+137.899%
2024-08-06	42.1700	42.8900	41.4500	42.2900	+0.499%	366,149	+120.123%
2024-08-05	40.5800	43.3600	38.7900	42.0800	-3.619%	633,876	+121.221%
2024-08-02	48.0000	48.4600	43.5100	43.6600	-12.382%	719,972	+113.216%
2024-08-01	56.0700	56.5500	48.3100	49.8300	-11.129%	983,880	+86.815%
2024-07-31	54.9000	58.5500	54.4200	56.0700	+2.131%	689,715	+66.025%
2024-07-30	52.0800	55.2400	51.8728	54.9000	+6.437%	492,024	+69.563%
2024-07-29	52.9100	52.9100	51.1150	51.5800	-2.514%	193,399	+80.477%
2024-07-26	51.5700	53.1350	50.3500	52.9100	+3.745%	303,453	+75.940%
2024-07-25	47.8700	52.7200	47.3200	51.0000	+6.095%	500,566	+82.529%
2024-07-24	49.1000	50.1350	47.9100	48.0700	-2.436%	235,452	+93.655%
2024-07-23	47.8000	49.4900	47.6600	49.2700	+2.262%	269,274	+88.939%
2024-07-22	47.2300	48.2200	46.0500	48.1800	+1.667%	595,982	+93.213%
2024-07-19	49.2200	49.2200	46.2500	47.3900	-4.030%	733,181	+96.434%
2024-07-18	51.7300	52.6500	46.3006	49.3800	-4.984%	1,269,242	+88.518%