Dark

ALRM
Alarm.com Holdings, Inc.
stock NASDAQ

At Close

Jul 15, 2025 3:59:49 PM EDT

53.98USD-1.136%(-0.62)229,333

53.96Bid 53.98Ask 0.02Spread

Pre-market

Jul 15, 2025 9:13:30 AM EDT

54.60USD0.000%(0.00)3,100

After-hours

Jul 15, 2025 4:00:30 PM EDT

53.98USD0.000%(0.00)3,228

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	54.75	54.9600	53.9300	53.98	-1.136%	229,333	0.000%
2025-07-14	54.48	55.2750	54.1494	54.60	-0.310%	248,933	-1.136%
2025-07-11	56.22	56.2400	54.7200	54.77	-3.267%	288,520	-1.442%
2025-07-10	57.08	57.3200	56.5200	56.62	-1.342%	260,462	-4.663%
2025-07-09	57.01	57.6000	56.5800	57.39	+0.596%	333,737	-5.942%
2025-07-08	56.38	57.6050	56.3400	57.05	+1.152%	296,946	-5.381%
2025-07-07	57.32	57.7400	56.3600	56.40	-2.236%	310,362	-4.291%
2025-07-03	56.95	57.8571	56.8700	57.69	+1.086%	163,540	-6.431%
2025-07-02	56.87	57.1600	56.1700	57.07	+0.035%	237,918	-5.414%
2025-07-01	56.53	57.9900	56.1601	57.05	+0.849%	301,317	-5.381%
2025-06-30	56.50	56.9200	55.8750	56.57	+0.390%	374,559	-4.578%
2025-06-27	56.71	56.9400	55.9800	56.35	-0.089%	424,775	-4.206%
2025-06-26	56.14	56.6550	55.3000	56.40	-1.053%	414,606	-4.291%
2025-06-25	57.93	58.0150	56.8900	57.00	-1.384%	226,350	-5.298%
2025-06-24	57.44	58.0700	56.9954	57.80	+1.761%	248,650	-6.609%
2025-06-23	56.08	56.9900	55.6900	56.80	+1.122%	415,760	-4.965%
2025-06-20	56.63	56.9000	56.1500	56.17	-0.266%	572,996	-3.899%
2025-06-18	57.04	57.4400	56.2800	56.32	-1.124%	220,323	-4.155%
2025-06-17	57.44	57.9300	56.9300	56.96	-1.606%	327,345	-5.232%
2025-06-16	57.00	57.9200	56.8800	57.89	+2.207%	318,184	-6.754%
2025-06-13	56.72	57.3600	56.1413	56.64	-1.461%	329,249	-4.696%
2025-06-12	58.21	58.6500	57.2600	57.48	-1.995%	239,532	-6.089%
2025-06-11	59.64	59.9800	58.5850	58.65	-1.693%	386,391	-7.962%
2025-06-10	59.42	59.9400	58.6768	59.66	+0.930%	266,653	-9.521%
2025-06-09	58.48	59.7099	58.0400	59.11	+1.407%	310,628	-8.679%
2025-06-06	58.24	58.4600	57.8900	58.29	+0.918%	168,127	-7.394%
2025-06-05	57.70	58.1399	57.5900	57.76	-0.138%	353,193	-6.544%
2025-06-04	58.82	59.1500	57.7600	57.84	-1.666%	336,953	-6.674%
2025-06-03	57.34	58.8900	57.0700	58.82	+2.617%	401,458	-8.228%
2025-06-02	57.03	57.6300	56.6200	57.32	-0.139%	385,021	-5.827%
2025-05-30	57.56	57.6200	56.7700	57.40	-0.313%	316,572	-5.958%
2025-05-29	57.50	57.8250	56.8800	57.58	+0.805%	240,599	-6.252%
2025-05-28	57.65	57.9700	57.0000	57.12	-1.057%	186,901	-5.497%
2025-05-27	57.11	58.0600	56.8900	57.73	+2.177%	252,968	-6.496%
2025-05-23	56.03	56.9700	56.0300	56.50	-0.773%	227,299	-4.460%
2025-05-22	57.00	57.6900	56.3900	56.94	-1.283%	371,776	-5.198%
2025-05-21	58.15	59.1400	57.5600	57.68	-1.838%	347,954	-6.415%
2025-05-20	58.76	59.2300	58.4800	58.76	-0.322%	241,560	-8.135%
2025-05-19	58.61	59.2700	58.4850	58.95	-1.157%	273,206	-8.431%
2025-05-16	58.73	59.6900	58.5950	59.64	+1.584%	534,328	-9.490%
2025-05-15	59.91	60.2500	58.6600	58.71	-2.085%	265,318	-8.057%
2025-05-14	60.17	60.4700	59.2300	59.96	-1.187%	419,326	-9.973%
2025-05-13	60.00	60.7600	58.8150	60.68	+1.184%	407,606	-11.042%
2025-05-12	57.92	60.2350	57.0200	59.97	+7.013%	605,770	-9.988%
2025-05-09	55.12	58.3800	53.9100	56.04	+1.320%	620,840	-3.676%
2025-05-08	53.71	55.7400	53.5350	55.31	+3.616%	541,975	-2.405%
2025-05-07	53.17	53.7200	52.8550	53.38	+1.329%	431,542	+1.124%
2025-05-06	53.30	53.5500	52.5600	52.68	-2.245%	338,512	+2.468%
2025-05-05	53.89	54.7300	53.5900	53.89	-1.065%	236,365	+0.167%
2025-05-02	54.16	54.6000	53.7600	54.47	+1.321%	241,129	-0.900%
2025-05-01	53.46	54.1300	52.7200	53.76	+0.299%	288,834	+0.409%
2025-04-30	53.22	53.7000	52.3600	53.60	-0.242%	282,280	+0.709%
2025-04-29	53.37	53.9700	53.0100	53.73	+0.543%	249,402	+0.465%
2025-04-28	53.00	53.9200	52.9700	53.44	+0.754%	244,301	+1.010%
2025-04-25	52.33	53.0600	52.1100	53.04	+0.952%	283,492	+1.772%
2025-04-24	51.78	53.0600	51.3750	52.54	+1.487%	404,127	+2.741%
2025-04-23	51.51	52.2000	51.1800	51.77	+2.373%	360,046	+4.269%
2025-04-22	50.01	50.6200	49.3700	50.57	+2.493%	438,924	+6.743%
2025-04-21	50.05	50.0500	49.0000	49.34	-2.103%	291,380	+9.404%
2025-04-17	50.53	50.8925	50.3000	50.40	-0.395%	236,297	+7.103%
2025-04-16	50.90	51.5300	50.0460	50.60	-1.633%	306,583	+6.680%
2025-04-15	51.44	52.1700	51.2800	51.44	-0.117%	236,934	+4.938%
2025-04-14	51.66	51.8600	50.7800	51.50	+0.253%	229,773	+4.816%
2025-04-11	51.14	51.6743	50.1250	51.37	+0.469%	388,377	+5.081%
2025-04-10	51.87	52.3700	50.1800	51.13	-3.710%	431,667	+5.574%
2025-04-09	49.00	53.9900	48.6900	53.10	+7.143%	580,985	+1.657%
2025-04-08	52.14	52.1400	48.9500	49.56	-1.764%	592,565	+8.918%
2025-04-07	49.03	51.5200	48.2300	50.45	-0.942%	726,940	+6.997%
2025-04-04	51.08	52.7000	50.4401	50.93	-2.990%	693,636	+5.989%
2025-04-03	54.11	54.2439	52.2400	52.50	-5.830%	449,325	+2.819%
2025-04-02	55.10	56.0300	55.1000	55.75	-0.143%	318,187	-3.175%
2025-04-01	55.31	56.0100	54.5300	55.83	+0.323%	533,498	-3.314%
2025-03-31	55.48	55.7400	54.5800	55.65	-0.287%	377,807	-3.001%
2025-03-28	57.48	57.4800	55.7700	55.81	-3.091%	259,772	-3.279%
2025-03-27	57.62	57.9700	57.0600	57.59	-0.294%	193,909	-6.268%
2025-03-26	57.60	58.4175	57.2500	57.76	+0.121%	227,662	-6.544%
2025-03-25	57.56	58.2046	57.2900	57.69	+0.505%	306,678	-6.431%
2025-03-24	57.40	58.0000	56.6700	57.40	+1.521%	371,200	-5.958%
2025-03-21	56.34	57.0200	56.0400	56.54	-0.702%	611,689	-4.528%
2025-03-20	58.80	59.0000	56.8600	56.94	-3.931%	305,175	-5.198%
2025-03-19	58.58	59.4200	58.1600	59.27	+1.507%	439,965	-8.925%
2025-03-18	58.01	58.4600	57.9850	58.39	+0.051%	378,631	-7.553%
2025-03-17	58.13	59.2800	58.1300	58.36	-0.222%	408,535	-7.505%
2025-03-14	58.50	58.9600	57.8850	58.49	+0.810%	492,172	-7.711%
2025-03-13	58.64	59.1750	58.0100	58.02	-1.360%	505,146	-6.963%
2025-03-12	58.67	58.8600	58.1301	58.82	+0.581%	441,770	-8.228%
2025-03-11	58.20	59.1050	57.6917	58.48	+0.378%	420,105	-7.695%
2025-03-10	58.23	58.6950	57.1550	58.26	-1.120%	375,322	-7.346%
2025-03-07	58.69	59.0650	57.4500	58.92	+0.153%	339,276	-8.384%
2025-03-06	59.10	59.9100	58.3700	58.83	-1.523%	366,849	-8.244%
2025-03-05	58.14	59.8100	57.9450	59.74	+2.277%	361,987	-9.642%
2025-03-04	57.61	58.8600	57.4472	58.41	+0.154%	339,704	-7.584%
2025-03-03	58.32	58.9800	58.0500	58.32	+0.396%	398,338	-7.442%
2025-02-28	58.05	58.4350	57.2150	58.09	-0.052%	350,716	-7.075%
2025-02-27	57.84	58.8100	57.2550	58.12	+0.449%	427,063	-7.123%
2025-02-26	58.80	59.5600	57.6500	57.86	-2.115%	435,723	-6.706%
2025-02-25	60.03	60.6700	58.8500	59.11	-2.022%	536,568	-8.679%
2025-02-24	60.33	61.4100	59.7414	60.33	+1.310%	591,428	-10.525%
2025-02-21	60.98	61.2200	58.7450	59.55	-1.668%	729,122	-9.353%
2025-02-20	60.41	61.2500	59.9200	60.56	-0.280%	511,474	-10.865%
2025-02-19	60.85	61.1500	60.3800	60.73	-1.316%	496,711	-11.115%
2025-02-18	62.74	62.9700	60.6650	61.54	-2.271%	423,482	-12.285%
2025-02-14	63.88	64.2632	62.7900	62.97	-1.332%	449,431	-14.277%
2025-02-13	62.91	63.9300	62.7455	63.82	+1.949%	158,563	-15.418%
2025-02-12	62.58	62.9900	61.6431	62.60	-1.510%	239,124	-13.770%
2025-02-11	61.84	63.7050	61.8400	63.56	+1.696%	433,188	-15.072%
2025-02-10	62.83	62.9800	62.2650	62.50	+0.144%	193,614	-13.632%
2025-02-07	63.36	63.3600	61.4600	62.41	-1.530%	259,698	-13.507%
2025-02-06	62.61	63.5950	62.1500	63.38	+1.165%	244,720	-14.831%
2025-02-05	62.76	63.1700	61.4100	62.65	+0.288%	257,785	-13.839%
2025-02-04	61.03	62.6400	60.4750	62.47	+1.942%	256,887	-13.591%
2025-02-03	59.52	61.4900	59.2500	61.28	+1.005%	276,480	-11.913%
2025-01-31	61.45	61.6047	60.2650	60.67	-0.947%	219,691	-11.027%
2025-01-30	61.48	62.2100	60.8800	61.25	+0.082%	170,901	-11.869%
2025-01-29	62.06	62.0700	60.9750	61.20	-1.876%	285,546	-11.797%
2025-01-28	61.95	62.6400	61.6700	62.37	+0.613%	216,932	-13.452%
2025-01-27	61.17	63.0400	61.1700	61.99	+0.862%	215,944	-12.921%
2025-01-24	61.84	62.4800	61.3600	61.46	-1.094%	165,777	-12.171%
2025-01-23	61.14	62.2200	61.1000	62.14	+0.680%	220,392	-13.132%
2025-01-22	62.06	62.2500	61.1450	61.72	-0.660%	210,515	-12.541%
2025-01-21	61.80	62.5900	61.4300	62.13	+1.255%	296,907	-13.118%
2025-01-17	62.12	62.1200	61.0900	61.36	-0.033%	165,461	-12.027%
2025-01-16	60.91	61.7718	60.9000	61.38	+0.755%	199,780	-12.056%
2025-01-15	61.95	62.0150	60.6600	60.92	+0.511%	274,766	-11.392%
2025-01-14	59.79	60.7400	59.5200	60.61	+1.678%	217,641	-10.939%
2025-01-13	58.67	59.7100	58.6700	59.61	+0.269%	290,015	-9.445%
2025-01-10	59.47	59.8500	58.8800	59.45	-1.703%	274,049	-9.201%
2025-01-08	59.24	60.6262	59.2200	60.48	+1.036%	281,907	-10.747%
2025-01-07	60.82	61.1150	59.3700	59.86	-1.384%	235,249	-9.823%
2025-01-06	60.53	61.3150	60.2950	60.70	+0.547%	291,007	-11.071%
2025-01-03	59.78	60.4500	59.2900	60.37	+0.903%	255,146	-10.585%
2025-01-02	61.05	61.3000	59.4200	59.83	-1.595%	327,263	-9.778%
2024-12-31	61.44	61.7150	60.6400	60.80	-0.426%	232,963	-11.217%
2024-12-30	61.66	61.8600	60.6300	61.06	-1.627%	211,536	-11.595%
2024-12-27	62.65	63.0400	61.3100	62.07	-1.445%	186,909	-13.034%
2024-12-26	61.72	63.1900	61.5100	62.98	+1.091%	229,911	-14.290%
2024-12-24	61.46	62.5800	61.3100	62.30	+1.615%	153,962	-13.355%
2024-12-23	62.95	63.5500	61.2600	61.31	-2.605%	454,570	-11.956%
2024-12-20	63.50	64.5800	62.4900	62.95	-2.176%	1,124,575	-14.249%
2024-12-19	65.43	65.7600	63.6400	64.35	-0.294%	403,475	-16.115%
2024-12-18	68.05	68.5400	64.1750	64.54	-4.892%	469,995	-16.362%
2024-12-17	67.43	67.9500	66.6968	67.86	+0.222%	388,794	-20.454%
2024-12-16	66.92	68.0000	66.8001	67.71	+0.894%	277,070	-20.278%
2024-12-13	67.22	67.5000	65.9000	67.11	+0.015%	328,997	-19.565%
2024-12-12	67.66	68.5300	66.4000	67.10	-1.570%	407,448	-19.553%
2024-12-11	68.53	68.7600	67.7350	68.17	+0.162%	532,259	-20.816%
2024-12-10	68.22	69.0150	67.6900	68.06	-0.308%	340,830	-20.688%
2024-12-09	68.70	69.1206	68.1500	68.27	-0.205%	408,795	-20.932%
2024-12-06	68.58	68.9700	68.0700	68.41	+0.677%	333,584	-21.093%
2024-12-05	68.72	68.9073	67.7500	67.95	-1.250%	406,447	-20.559%
2024-12-04	66.23	70.0600	66.2000	68.81	+4.179%	768,795	-21.552%
2024-12-03	64.92	66.0800	64.5500	66.05	+2.150%	309,422	-18.274%
2024-12-02	65.12	65.3500	64.0800	64.66	-0.737%	350,535	-16.517%
2024-11-29	64.34	65.1900	64.2350	65.14	+1.512%	233,517	-17.132%
2024-11-27	64.60	64.9200	63.5500	64.17	-0.558%	312,376	-15.880%
2024-11-26	64.21	65.0800	64.0100	64.53	-0.509%	337,011	-16.349%
2024-11-25	62.79	65.5500	62.7900	64.86	+4.076%	537,272	-16.775%
2024-11-22	61.06	62.4100	60.8350	62.32	+2.534%	267,998	-13.383%
2024-11-21	60.54	60.8300	59.9900	60.78	+0.963%	307,878	-11.188%
2024-11-20	59.67	60.3200	59.1000	60.20	+0.736%	445,785	-10.332%
2024-11-19	58.92	59.8800	58.8800	59.76	+0.691%	329,291	-9.672%
2024-11-18	59.70	59.9400	58.5700	59.35	-0.835%	409,158	-9.048%
2024-11-15	60.04	60.2200	59.0600	59.85	-0.133%	478,583	-9.808%
2024-11-14	60.59	60.5900	59.3400	59.93	-1.674%	329,649	-9.928%
2024-11-13	60.42	61.5800	60.1551	60.95	+0.744%	591,275	-11.436%
2024-11-12	61.07	61.8275	59.8200	60.50	-1.418%	491,040	-10.777%
2024-11-11	61.65	62.9100	60.9900	61.37	-3.370%	611,457	-12.042%
2024-11-08	65.90	67.2999	62.5700	63.51	+11.148%	867,441	-15.006%
2024-11-07	58.00	58.5750	57.0800	57.14	-1.483%	647,624	-5.530%
2024-11-06	57.89	59.3200	57.7700	58.00	+3.571%	596,546	-6.931%
2024-11-05	54.66	56.1400	54.5000	56.00	+3.877%	449,001	-3.607%
2024-11-04	53.22	54.7400	53.1400	53.91	+0.917%	336,107	+0.130%
2024-11-01	53.48	54.5600	53.2850	53.42	+0.169%	299,860	+1.048%
2024-10-31	54.22	54.5100	53.3100	53.33	-1.877%	271,461	+1.219%
2024-10-30	55.08	55.5700	54.2900	54.35	-1.753%	320,791	-0.681%
2024-10-29	54.25	55.4100	54.0400	55.32	+1.263%	286,160	-2.422%
2024-10-28	54.98	55.4300	54.6000	54.63	+0.239%	340,879	-1.190%
2024-10-25	54.15	55.1700	53.8201	54.50	+1.038%	348,310	-0.954%
2024-10-24	54.12	54.6300	53.5500	53.94	+0.260%	324,144	+0.074%
2024-10-23	54.24	54.6120	53.6500	53.80	-1.357%	330,724	+0.335%
2024-10-22	53.31	54.6400	53.3100	54.54	+1.659%	271,565	-1.027%
2024-10-21	53.61	53.9699	53.2100	53.65	-0.390%	219,638	+0.615%
2024-10-18	54.00	54.1500	53.4700	53.86	-0.074%	361,947	+0.223%
2024-10-17	54.00	54.0000	52.8900	53.90	-0.167%	228,633	+0.148%
2024-10-16	54.23	54.7900	53.6300	53.99	+0.019%	216,955	-0.019%
2024-10-15	53.97	54.5107	53.6000	53.98	+0.503%	274,314	0.000%
2024-10-14	54.04	54.2600	53.2000	53.71	-0.260%	225,258	+0.503%
2024-10-11	53.33	54.2000	53.0850	53.85	+0.975%	364,449	+0.241%
2024-10-10	52.80	53.4900	52.4600	53.33	-0.168%	247,908	+1.219%
2024-10-09	52.79	53.5400	52.7200	53.42	+1.193%	208,991	+1.048%
2024-10-08	52.45	53.5000	52.1900	52.79	+0.744%	345,827	+2.254%
2024-10-07	52.48	52.7550	51.8769	52.40	-0.889%	336,455	+3.015%
2024-10-04	53.24	53.2400	52.2100	52.87	+1.167%	291,574	+2.099%
2024-10-03	52.24	52.6600	51.8650	52.26	-0.533%	227,079	+3.291%
2024-10-02	53.68	53.7400	52.2480	52.54	-2.433%	407,913	+2.741%
2024-10-01	54.60	54.6400	53.1700	53.85	-1.500%	388,095	+0.241%
2024-09-30	54.97	55.6800	54.2600	54.67	-1.193%	325,418	-1.262%
2024-09-27	54.60	56.0550	54.0900	55.33	+2.066%	440,371	-2.440%
2024-09-26	54.50	54.5281	53.7300	54.21	+0.725%	487,341	-0.424%
2024-09-25	55.00	55.4850	53.7250	53.82	-2.500%	367,604	+0.297%
2024-09-24	56.41	56.6000	55.1900	55.20	-1.744%	246,979	-2.210%
2024-09-23	55.82	56.3800	55.3200	56.18	+0.411%	328,409	-3.916%
2024-09-20	55.53	56.0500	54.7300	55.95	+1.875%	1,197,720	-3.521%
2024-09-19	54.93	55.3100	54.1900	54.92	+2.654%	363,914	-1.712%
2024-09-18	53.81	54.6700	53.0600	53.50	-1.072%	539,350	+0.897%
2024-09-17	54.90	55.4400	53.8500	54.08	-0.442%	348,172	-0.185%
2024-09-16	55.23	55.2400	53.6600	54.32	-1.683%	453,228	-0.626%
2024-09-13	54.75	55.5700	54.3600	55.25	+2.296%	458,133	-2.299%
2024-09-12	54.49	54.7300	53.5938	54.01	-0.387%	453,355	-0.056%
2024-09-11	53.90	54.8600	53.0950	54.22	-0.037%	945,869	-0.443%
2024-09-10	55.76	55.7600	53.7400	54.24	-2.112%	428,135	-0.479%
2024-09-09	55.05	55.8100	54.0100	55.41	+1.205%	718,379	-2.581%
2024-09-06	57.44	57.7000	54.6700	54.75	-5.408%	819,888	-1.406%
2024-09-05	58.26	58.6600	57.5800	57.88	-0.635%	289,802	-6.738%
2024-09-04	57.93	58.8000	57.6000	58.25	+0.103%	264,365	-7.330%
2024-09-03	58.98	59.7100	57.7200	58.19	-2.267%	480,150	-7.235%
2024-08-30	60.03	60.5800	59.4250	59.54	-0.418%	596,446	-9.338%
2024-08-29	59.12	60.5650	58.5600	59.79	+2.153%	296,378	-9.717%
2024-08-28	59.10	59.4700	58.4600	58.53	-1.382%	310,393	-7.774%
2024-08-27	59.57	60.1200	59.3100	59.35	-0.852%	255,136	-9.048%
2024-08-26	61.67	61.9100	59.7900	59.86	-2.935%	344,055	-9.823%
2024-08-23	60.32	62.1400	60.1800	61.67	+2.664%	486,859	-12.470%
2024-08-22	59.64	60.7200	59.6300	60.07	+0.789%	362,624	-10.138%
2024-08-21	58.92	59.8600	58.7050	59.60	+1.915%	341,409	-9.430%
2024-08-20	58.94	59.0450	58.3100	58.48	-1.116%	308,669	-7.695%
2024-08-19	59.64	59.7500	58.8500	59.14	-0.838%	395,651	-8.725%
2024-08-16	60.14	60.3700	59.5500	59.64	-1.127%	444,994	-9.490%
2024-08-15	61.29	61.5600	59.9650	60.32	+0.483%	418,117	-10.511%
2024-08-14	60.53	60.8400	59.6950	60.03	-0.711%	353,336	-10.078%
2024-08-13	59.81	60.7900	59.6500	60.46	+1.836%	360,988	-10.718%
2024-08-12	61.23	61.7600	59.2200	59.37	-2.911%	330,903	-9.079%
2024-08-09	63.10	65.2600	60.9332	61.15	-6.784%	747,240	-11.725%
2024-08-08	65.29	65.9575	64.4700	65.60	+1.911%	498,435	-17.713%
2024-08-07	65.97	66.8600	63.8500	64.37	-0.908%	230,176	-16.141%
2024-08-06	64.19	66.1525	63.6750	64.96	+1.563%	320,377	-16.903%
2024-08-05	62.06	65.2600	61.7500	63.96	-3.017%	330,140	-15.604%
2024-08-02	65.48	66.8600	65.4600	65.95	-3.497%	295,946	-18.150%
2024-08-01	70.39	71.2630	67.6100	68.34	-3.133%	297,246	-21.013%
2024-07-31	71.90	71.9800	70.1100	70.55	-0.899%	400,569	-23.487%
2024-07-30	70.82	71.3975	70.4900	71.19	+1.425%	221,917	-24.175%
2024-07-29	69.62	70.3850	69.3550	70.19	+1.124%	260,551	-23.094%
2024-07-26	69.70	70.6600	68.7900	69.41	+0.975%	208,805	-22.230%
2024-07-25	67.31	69.9000	67.1700	68.74	+2.459%	416,794	-21.472%
2024-07-24	68.68	69.4800	67.0250	67.09	-2.796%	208,803	-19.541%
2024-07-23	67.98	69.3300	67.8000	69.02	+1.950%	221,462	-21.791%
2024-07-22	67.41	67.9300	66.7900	67.70	+0.729%	259,346	-20.266%
2024-07-19	68.00	68.4100	66.8600	67.21	-0.929%	220,030	-19.685%
2024-07-18	68.63	69.5650	67.4000	67.84	-1.852%	202,524	-20.430%
2024-07-17	69.67	70.1800	68.7800	69.12	-0.832%	303,768	-21.904%
2024-07-16	67.58	69.9900	67.5800	69.70	+4.108%	580,989	-22.554%
2024-07-15	66.27	67.4300	65.9600	66.95	+1.856%	315,090	-19.373%
2024-07-12	66.96	67.1500	65.6500	65.73	-1.069%	408,896	-17.876%
2024-07-11	66.06	66.9200	65.6600	66.44	+2.785%	383,953	-18.754%
2024-07-10	64.32	64.7400	63.7950	64.64	+0.780%	210,954	-16.491%
2024-07-09	64.19	64.5950	63.2600	64.14	-0.342%	227,096	-15.840%
2024-07-08	64.71	65.1100	64.3500	64.36	-0.062%	226,477	-16.128%
2024-07-05	64.02	64.7100	64.0001	64.40	+0.124%	237,625	-16.180%
2024-07-03	63.36	64.5730	63.1600	64.32	+1.933%	216,229	-16.076%
2024-07-02	62.79	63.3000	62.3100	63.10	+0.494%	289,005	-14.453%
2024-07-01	63.62	63.8700	61.5000	62.79	-1.180%	1,009,521	-14.031%
2024-06-28	63.57	64.2300	63.0000	63.54	+0.777%	1,398,398	-15.046%
2024-06-27	62.17	63.4100	61.5500	63.05	+2.371%	1,132,171	-14.385%
2024-06-26	61.26	61.7000	60.6900	61.59	+0.277%	1,098,178	-12.356%
2024-06-25	61.91	62.3900	61.0650	61.42	-0.872%	1,179,227	-12.113%
2024-06-24	62.40	63.0600	61.4900	61.96	-0.689%	908,856	-12.879%
2024-06-21	61.17	62.4000	60.5300	62.39	+2.430%	746,050	-13.480%
2024-06-20	60.97	61.3900	60.6000	60.91	-0.669%	261,064	-11.377%
2024-06-18	61.90	62.1700	61.2100	61.32	-0.696%	238,275	-11.970%
2024-06-17	61.83	62.2000	61.1300	61.75	-0.146%	291,330	-12.583%
2024-06-14	61.88	62.2500	61.0300	61.84	-0.882%	857,679	-12.710%
2024-06-13	63.20	63.2000	61.9500	62.39	-1.453%	359,665	-13.480%
2024-06-12	63.83	64.4300	63.2200	63.31	+1.053%	608,489	-14.737%
2024-06-11	62.33	62.9750	62.1000	62.65	+0.048%	444,082	-13.839%
2024-06-10	61.72	62.6900	61.1139	62.62	+0.530%	410,962	-13.798%
2024-06-07	62.50	63.0700	62.2350	62.29	-1.017%	365,218	-13.341%
2024-06-06	63.44	63.7100	62.7400	62.93	-0.898%	449,540	-14.222%
2024-06-05	62.75	64.0000	62.6050	63.50	+1.357%	515,176	-14.992%
2024-06-04	64.20	64.3305	62.5100	62.65	-3.258%	546,128	-13.839%
2024-06-03	65.53	65.9100	64.5900	64.76	-0.994%	610,390	-16.646%
2024-05-31	66.31	66.9400	64.4600	65.41	-1.029%	588,545	-17.474%
2024-05-30	66.36	66.9050	65.6100	66.09	-0.407%	651,921	-18.323%
2024-05-29	67.26	67.4800	66.1600	66.36	-1.162%	3,649,406	-18.656%
2024-05-28	66.10	67.8650	65.1000	67.14	+0.045%	583,240	-19.601%
2024-05-24	67.78	67.7800	66.7800	67.11	-0.445%	231,676	-19.565%
2024-05-23	67.07	68.0700	66.2900	67.41	+0.582%	238,798	-19.923%
2024-05-22	68.53	68.9031	66.8250	67.02	-2.403%	219,827	-19.457%
2024-05-21	68.69	69.2000	68.4050	68.67	-0.319%	331,326	-21.392%
2024-05-20	68.85	69.5300	68.3300	68.89	-0.217%	247,815	-21.643%
2024-05-17	69.82	69.8300	68.2050	69.04	-0.890%	257,516	-21.813%
2024-05-16	69.81	71.2600	69.0441	69.66	-0.557%	249,198	-22.509%
2024-05-15	68.92	70.0950	68.5350	70.05	+2.622%	243,948	-22.941%
2024-05-14	68.76	69.2000	67.7400	68.26	+0.368%	264,359	-20.920%
2024-05-13	68.67	69.3700	67.5400	68.01	+0.118%	197,579	-20.629%
2024-05-10	68.31	70.1950	65.7500	67.93	-1.250%	414,861	-20.536%
2024-05-09	68.85	70.0900	68.6200	68.79	+0.262%	453,276	-21.529%
2024-05-08	69.60	70.1350	68.3900	68.61	-1.705%	230,456	-21.323%
2024-05-07	70.44	70.7900	69.5400	69.80	-0.641%	195,851	-22.665%
2024-05-06	68.82	70.3200	68.8200	70.25	+2.900%	227,062	-23.160%
2024-05-03	68.99	69.5000	67.7300	68.27	+0.768%	213,909	-20.932%
2024-05-02	67.61	67.9400	66.6100	67.75	+1.271%	201,715	-20.325%
2024-05-01	66.63	68.0850	66.0351	66.90	+0.602%	224,125	-19.312%
2024-04-30	66.02	67.2100	66.0100	66.50	+0.075%	399,128	-18.827%
2024-04-29	66.39	67.1800	66.1285	66.45	+0.728%	223,856	-18.766%
2024-04-26	65.71	66.6200	65.5000	65.97	+1.134%	110,189	-18.175%
2024-04-25	64.99	65.4899	64.2550	65.23	-0.851%	146,027	-17.247%
2024-04-24	66.45	66.7100	65.2400	65.79	-0.544%	151,964	-17.951%
2024-04-23	64.71	66.7000	64.5100	66.15	+2.052%	190,009	-18.398%
2024-04-22	64.46	65.1700	64.2000	64.82	+1.107%	165,435	-16.723%
2024-04-19	64.15	64.9100	63.7300	64.11	-0.295%	208,339	-15.801%
2024-04-18	64.29	65.0000	63.8000	64.30	+0.078%	185,518	-16.050%
2024-04-17	65.07	65.5400	64.2100	64.25	-0.665%	195,752	-15.984%
2024-04-16	65.62	66.1450	64.6200	64.68	-1.657%	220,077	-16.543%
2024-04-15	68.09	68.2200	65.6800	65.77	-3.023%	245,310	-17.926%
2024-04-12	67.96	68.1513	67.4600	67.82	-0.761%	173,770	-20.407%
2024-04-11	68.90	69.0600	67.6600	68.34	-0.611%	184,162	-21.013%
2024-04-10	69.00	69.4100	67.9700	68.76	-2.716%	256,376	-21.495%
2024-04-09	69.86	70.6800	69.6895	70.68	+1.377%	201,059	-23.628%
2024-04-08	69.44	70.3400	69.2000	69.72	+0.751%	298,973	-22.576%
2024-04-05	69.43	70.1700	69.0900	69.20	-0.931%	300,760	-21.994%
2024-04-04	71.00	71.5500	69.7700	69.85	-0.950%	268,108	-22.720%
2024-04-03	69.68	71.0400	69.6800	70.52	+0.384%	185,494	-23.454%
2024-04-02	70.44	70.4500	69.4800	70.25	-1.279%	398,242	-23.160%
2024-04-01	72.37	72.3700	70.5600	71.16	-1.808%	243,923	-24.143%
2024-03-28	72.87	73.5750	72.1100	72.47	-0.644%	370,207	-25.514%
2024-03-27	74.00	74.2450	72.7000	72.94	-0.437%	221,709	-25.994%
2024-03-26	73.61	74.0400	72.8700	73.26	+0.068%	247,695	-26.317%
2024-03-25	73.29	73.5600	72.7500	73.21	+0.301%	146,566	-26.267%
2024-03-22	73.81	73.9252	72.6600	72.99	-0.788%	175,579	-26.045%
2024-03-21	73.96	74.9650	73.5400	73.57	+0.177%	207,416	-26.628%
2024-03-20	73.15	74.0300	72.5700	73.44	+0.534%	186,025	-26.498%
2024-03-19	72.10	73.6100	71.9900	73.05	+0.399%	202,692	-26.105%
2024-03-18	73.21	74.2600	72.7050	72.76	-0.574%	210,718	-25.811%
2024-03-15	73.55	74.0650	72.5100	73.18	-1.175%	541,936	-26.237%
2024-03-14	74.57	74.7400	73.4500	74.05	-1.332%	201,379	-27.103%
2024-03-13	74.70	75.3900	74.5000	75.05	+0.200%	173,360	-28.075%
2024-03-12	74.27	75.0500	73.4401	74.90	+0.848%	163,817	-27.931%
2024-03-11	74.63	75.0200	73.8300	74.27	-0.920%	302,097	-27.319%
2024-03-08	74.76	76.3400	74.7600	74.96	+0.631%	280,739	-27.988%
2024-03-07	73.89	74.9000	73.4000	74.49	+1.347%	269,813	-27.534%
2024-03-06	73.83	74.1100	73.2450	73.50	+0.685%	230,243	-26.558%
2024-03-05	73.75	74.3750	72.6220	73.00	-2.693%	294,517	-26.055%
2024-03-04	75.32	75.5000	74.8800	75.02	-0.675%	232,350	-28.046%
2024-03-01	75.27	76.2800	74.6400	75.53	-0.211%	315,936	-28.532%
2024-02-29	76.10	77.2905	74.8372	75.69	+0.745%	572,030	-28.683%
2024-02-28	74.61	75.7850	74.6100	75.13	-0.332%	206,312	-28.151%
2024-02-27	74.72	75.5150	73.5400	75.38	+1.249%	366,281	-28.389%
2024-02-26	72.16	74.6200	72.1600	74.45	+3.575%	334,933	-27.495%
2024-02-23	72.79	74.7200	71.5600	71.88	+2.715%	812,938	-24.903%
2024-02-22	69.55	70.0100	68.5850	69.98	+1.509%	388,968	-22.864%
2024-02-21	68.33	69.1600	67.0100	68.94	-0.116%	295,188	-21.700%
2024-02-20	68.43	69.4550	68.3100	69.02	-1.061%	212,018	-21.791%
2024-02-16	70.64	70.6400	69.3200	69.76	-1.746%	280,360	-22.620%
2024-02-15	69.31	71.5500	69.3100	71.00	+1.778%	272,535	-23.972%
2024-02-14	66.52	70.0450	66.0400	69.76	+6.439%	348,071	-22.620%
2024-02-13	66.30	67.3400	65.1100	65.54	-4.349%	543,382	-17.638%
2024-02-12	66.62	68.6200	66.4522	68.52	+3.255%	331,631	-21.220%
2024-02-09	65.00	66.4000	64.9200	66.36	+2.756%	192,712	-18.656%
2024-02-08	63.26	64.7100	62.8479	64.58	+1.942%	187,022	-16.414%
2024-02-07	62.75	64.1900	62.4375	63.35	+1.101%	206,375	-14.791%
2024-02-06	61.42	62.8100	61.4200	62.66	+1.770%	185,172	-13.853%
2024-02-05	61.58	62.1750	60.9600	61.57	-1.251%	148,798	-12.327%
2024-02-02	61.14	62.5750	61.1300	62.35	+0.776%	112,528	-13.424%
2024-02-01	61.12	61.9200	60.7050	61.87	+1.726%	139,696	-12.753%
2024-01-31	62.20	62.2650	60.7500	60.82	-2.485%	297,958	-11.246%
2024-01-30	62.59	62.7300	61.7100	62.37	-0.843%	149,042	-13.452%
2024-01-29	61.74	63.0250	61.3400	62.90	+1.665%	173,580	-14.181%
2024-01-26	62.88	63.0400	61.5700	61.87	-0.833%	116,141	-12.753%
2024-01-25	63.02	63.2000	61.8600	62.39	+0.241%	165,389	-13.480%
2024-01-24	63.81	63.8100	62.1500	62.24	-1.238%	164,688	-13.271%
2024-01-23	63.36	63.9900	62.3900	63.02	+0.784%	152,903	-14.345%