Dark

ALRM
Alarm.com Holdings, Inc.
stock NASDAQ

At Close

Jul 29, 2026 3:59:52 PM EDT

55.69USD+2.193%(+1.19)473,154

40.42Bid 65.99Ask 25.57Spread

Pre-market

Jul 29, 2026 9:28:30 AM EDT

54.43USD-0.119%(-0.06)600

After-hours

Jul 27, 2026 4:00:30 PM EDT

53.62USD-0.028%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	54.7900	56.170000	54.790000	55.6900	+2.165%	473,154	0.000%
2026-07-28	54.3600	55.830000	54.360000	54.5100	+1.660%	446,945	+2.165%
2026-07-27	52.7200	54.410000	52.300000	53.6200	+3.553%	531,651	+3.860%
2026-07-24	51.2000	52.340000	50.895000	51.7800	+2.535%	332,399	+7.551%
2026-07-23	50.5400	50.890000	49.950000	50.5000	-0.079%	487,590	+10.277%
2026-07-22	52.2000	52.300000	50.200000	50.5400	-3.180%	364,147	+10.190%
2026-07-21	52.1100	52.975000	51.880000	52.2000	-1.416%	403,106	+6.686%
2026-07-20	53.1600	53.380000	52.650000	52.9500	-0.470%	259,160	+5.175%
2026-07-17	53.4900	54.850000	53.070000	53.2000	-1.664%	432,633	+4.680%
2026-07-16	52.7800	54.230000	52.450000	54.1000	+3.541%	500,349	+2.939%
2026-07-15	52.5400	54.140000	52.115000	52.2500	+0.038%	592,855	+6.584%
2026-07-14	51.1000	52.530000	50.644900	52.2300	-0.019%	305,561	+6.625%
2026-07-13	51.5700	52.370000	51.265000	52.2400	+1.437%	423,060	+6.604%
2026-07-10	52.1900	52.345000	51.170000	51.5000	-0.368%	354,637	+8.136%
2026-07-09	50.2300	51.825000	49.670000	51.6900	+1.373%	514,160	+7.738%
2026-07-08	50.3500	51.150000	49.650000	50.9900	+0.295%	641,430	+9.217%
2026-07-07	50.5000	51.320000	50.310000	50.8400	+1.945%	453,615	+9.540%
2026-07-06	49.4800	50.120000	49.095000	49.8700	+0.362%	369,952	+11.670%
2026-07-02	48.4000	49.790000	48.330000	49.6900	+2.454%	388,551	+12.075%
2026-07-01	47.4000	49.150000	47.360000	48.5000	+3.810%	467,882	+14.825%
2026-06-30	46.1900	46.970000	45.790000	46.7200	+0.907%	503,419	+19.199%
2026-06-29	46.6500	47.310000	46.030000	46.3000	-0.086%	687,959	+20.281%
2026-06-26	44.2900	46.555000	44.290000	46.3400	+5.151%	2,010,525	+20.177%
2026-06-25	44.1600	45.265000	43.800000	44.0700	-0.899%	373,768	+26.367%
2026-06-24	43.1900	45.050000	43.120000	44.4700	+3.227%	595,090	+25.230%
2026-06-23	44.0900	44.830000	43.060000	43.0800	-1.419%	680,498	+29.271%
2026-06-22	43.8600	44.610000	43.489000	43.7000	-1.532%	673,745	+27.437%
2026-06-18	45.3300	45.330000	43.625000	44.3800	-1.879%	1,481,014	+25.484%
2026-06-17	45.6400	46.120000	44.050000	45.2300	-1.631%	672,637	+23.126%
2026-06-16	45.6800	46.795000	45.500000	45.9800	+1.122%	479,046	+21.118%
2026-06-15	46.1950	47.000000	45.180000	45.4700	-2.529%	581,375	+22.476%
2026-06-12	46.4100	47.190000	45.600000	46.6500	+0.517%	395,741	+19.378%
2026-06-11	45.7550	46.470000	45.070000	46.4100	+0.563%	490,211	+19.996%
2026-06-10	45.2600	46.460000	45.150000	46.1500	+1.697%	532,533	+20.672%
2026-06-09	44.8400	45.920000	44.740000	45.3800	+1.092%	402,654	+22.719%
2026-06-08	44.9800	45.770000	44.750000	44.8900	-1.058%	420,133	+24.059%
2026-06-05	45.1400	45.780000	44.970000	45.3700	+0.845%	436,627	+22.746%
2026-06-04	45.5200	46.084400	44.870000	44.9900	0.000%	648,031	+23.783%
2026-06-03	45.5300	45.650000	44.520000	44.9900	-2.153%	511,902	+23.783%
2026-06-02	45.1000	46.040000	44.790000	45.9800	+0.459%	475,583	+21.118%
2026-06-01	45.6800	46.390000	43.930000	45.7700	+1.463%	788,916	+21.674%
2026-05-29	44.2800	45.600000	44.210000	45.1100	+2.290%	735,443	+23.454%
2026-05-28	43.9000	44.615000	43.600000	44.1000	+0.456%	402,157	+26.281%
2026-05-27	43.7900	44.670000	43.622500	43.9000	+0.046%	360,515	+26.856%
2026-05-26	43.8000	44.190000	43.380000	43.8800	+0.183%	505,335	+26.914%
2026-05-22	43.8700	44.450000	43.600000	43.8000	+0.183%	264,684	+27.146%
2026-05-21	43.4600	44.150000	42.650000	43.7200	-0.727%	523,771	+27.379%
2026-05-20	43.1800	44.100000	42.450000	44.0400	+1.311%	370,627	+26.453%
2026-05-19	44.0900	45.115000	43.330000	43.4700	-0.810%	507,356	+28.111%
2026-05-18	42.5200	43.999000	42.275000	43.8250	+3.069%	452,338	+27.074%
2026-05-15	42.4200	42.960000	42.000000	42.5200	+0.401%	505,325	+30.974%
2026-05-14	42.6300	43.500000	42.235000	42.3500	+0.024%	495,022	+31.499%
2026-05-13	41.6900	43.029900	41.490000	42.3400	+0.498%	519,388	+31.530%
2026-05-12	44.0200	44.020000	41.780000	42.1300	-3.637%	871,287	+32.186%
2026-05-11	47.1500	47.710000	43.540000	43.7200	-8.151%	640,136	+27.379%
2026-05-08	47.0000	48.620000	46.780000	47.6000	+1.277%	572,428	+16.996%
2026-05-07	46.2200	47.705000	46.220000	47.0000	+3.433%	621,625	+18.489%
2026-05-06	46.8950	46.895000	45.375000	45.4400	-2.552%	361,407	+22.557%
2026-05-05	47.3300	47.810000	46.410000	46.6300	-1.270%	389,181	+19.430%
2026-05-04	46.8600	47.860000	46.735000	47.2300	+0.212%	360,556	+17.912%
2026-05-01	45.1000	47.200000	44.980000	47.1300	+6.125%	487,462	+18.163%
2026-04-30	43.9600	44.598000	43.590000	44.4100	-0.068%	796,375	+25.400%
2026-04-29	44.5300	44.580000	43.770000	44.4400	-1.332%	399,366	+25.315%
2026-04-28	45.3000	45.965000	44.910000	45.0400	+0.401%	311,489	+23.646%
2026-04-27	44.6100	45.875600	44.310000	44.8600	+0.291%	435,821	+24.142%
2026-04-24	43.5100	44.810000	43.430000	44.7300	+2.922%	392,681	+24.503%
2026-04-23	45.6800	45.950000	42.900000	43.4600	-6.073%	484,866	+28.141%
2026-04-22	46.2900	46.640000	45.920000	46.2700	+0.500%	325,821	+20.359%
2026-04-21	46.3700	46.950000	45.730000	46.0400	-0.411%	509,868	+20.960%
2026-04-20	46.1900	46.920000	45.910000	46.2300	-0.602%	415,762	+20.463%
2026-04-17	46.6400	47.160000	46.260000	46.5100	+1.996%	397,795	+19.738%
2026-04-16	46.1700	46.550000	45.310000	45.6000	-0.437%	416,011	+22.127%
2026-04-15	44.2100	45.830000	44.050000	45.8000	+4.423%	459,024	+21.594%
2026-04-14	43.7200	44.360000	43.215000	43.8600	+1.037%	528,099	+26.972%
2026-04-13	42.6500	43.440000	42.560000	43.4100	+1.782%	632,088	+28.288%
2026-04-10	43.4500	43.540000	41.920000	42.6500	-2.044%	599,096	+30.574%
2026-04-09	44.3500	44.700000	42.570000	43.5400	-2.573%	679,511	+27.905%
2026-04-08	45.0000	45.770000	44.540000	44.6900	+0.585%	622,502	+24.614%
2026-04-07	43.8700	44.470000	43.680000	44.4300	+0.543%	343,449	+25.343%
2026-04-06	43.5700	44.360000	43.350000	44.1900	+1.191%	293,736	+26.024%
2026-04-02	42.8200	43.720000	42.280000	43.6700	+0.855%	267,331	+27.525%
2026-04-01	43.4800	43.730000	42.520000	43.3000	+0.255%	318,705	+28.614%
2026-03-31	42.9800	43.670000	42.360000	43.1900	+2.008%	422,085	+28.942%
2026-03-30	42.5900	43.090000	42.160000	42.3400	-0.353%	395,503	+31.530%
2026-03-27	42.6900	43.120000	41.500000	42.4900	-1.666%	432,867	+31.066%
2026-03-26	42.5200	43.760000	42.520000	43.2100	+0.793%	304,363	+28.882%
2026-03-25	44.0100	44.470000	42.265000	42.8700	-1.516%	365,594	+29.904%
2026-03-24	44.6100	44.610000	43.400000	43.5300	-3.267%	470,308	+27.935%
2026-03-23	45.2800	45.502600	44.000000	45.0000	+1.420%	438,115	+23.756%
2026-03-20	46.1400	46.140000	44.250000	44.3700	-4.189%	963,903	+25.513%
2026-03-19	45.6300	47.060000	45.630000	46.3100	+0.543%	299,670	+20.255%
2026-03-18	45.5900	46.640000	45.590000	46.0600	-0.195%	393,056	+20.908%
2026-03-17	46.1900	47.310000	45.905000	46.1500	+0.043%	334,828	+20.672%
2026-03-16	46.9500	47.060000	46.100000	46.1300	-0.998%	404,245	+20.724%
2026-03-13	46.9000	47.110000	46.065000	46.5950	-0.650%	469,225	+19.519%
2026-03-12	48.2300	49.210000	46.700000	46.9000	-4.011%	400,847	+18.742%
2026-03-11	48.9000	49.350000	48.080000	48.8600	-0.082%	295,494	+13.979%
2026-03-10	49.5000	49.970000	48.310000	48.9000	-1.372%	350,508	+13.885%
2026-03-09	49.5200	49.940000	48.050000	49.5800	-0.681%	447,955	+12.324%
2026-03-06	49.5600	50.070000	48.970000	49.9200	-0.459%	429,446	+11.558%
2026-03-05	49.8000	50.505000	49.260000	50.1500	+0.060%	624,421	+11.047%
2026-03-04	49.4500	50.210000	48.569113	50.1200	+1.622%	380,543	+11.113%
2026-03-03	46.5200	49.410000	46.115000	49.3200	+3.875%	433,422	+12.916%
2026-03-02	46.6900	48.170000	46.645000	47.4800	-0.773%	489,563	+17.291%
2026-02-27	47.8200	48.020000	46.550000	47.8500	-1.725%	579,711	+16.385%
2026-02-26	47.5600	48.800000	47.389700	48.6900	+3.420%	808,536	+14.377%
2026-02-25	45.5300	47.150000	44.500000	47.0800	+3.541%	715,929	+18.288%
2026-02-24	44.2900	45.970000	44.270000	45.4700	+2.780%	760,434	+22.476%
2026-02-23	45.2000	45.550000	43.000000	44.2400	-2.961%	864,230	+25.882%
2026-02-20	47.0700	47.395000	44.780000	45.5900	+0.863%	769,531	+22.154%
2026-02-19	45.2100	45.755000	44.710000	45.2000	-0.022%	535,913	+23.208%
2026-02-18	45.1100	45.700000	44.850000	45.2100	-0.440%	482,598	+23.181%
2026-02-17	46.2400	46.747317	44.910000	45.4100	-2.091%	473,446	+22.638%
2026-02-13	45.8800	46.860000	45.880000	46.3800	+1.666%	350,863	+20.073%
2026-02-12	46.5200	46.800000	44.810000	45.6200	-1.766%	411,461	+22.074%
2026-02-11	47.4400	47.500000	45.865000	46.4400	-2.273%	434,308	+19.918%
2026-02-10	47.5300	48.235000	47.390000	47.5200	+0.635%	380,926	+17.193%
2026-02-09	48.0000	48.450000	47.100000	47.2200	-2.074%	516,431	+17.937%
2026-02-06	46.8600	48.600000	46.860000	48.2200	+3.855%	614,686	+15.491%
2026-02-05	46.4200	47.651200	46.280000	46.4300	-0.043%	529,357	+19.944%
2026-02-04	45.4300	46.760000	45.040000	46.4500	+1.864%	396,069	+19.892%
2026-02-03	48.2300	48.470000	45.390000	45.6000	-5.979%	716,595	+22.127%
2026-02-02	48.8100	49.325000	48.285000	48.5000	-0.574%	312,043	+14.825%
2026-01-30	48.5600	49.370000	48.330000	48.7800	-0.184%	451,559	+14.166%
2026-01-29	48.7850	49.010000	47.780000	48.8700	+0.308%	558,016	+13.955%
2026-01-28	49.2200	49.490000	48.710000	48.7200	-0.713%	248,678	+14.306%
2026-01-27	49.7600	49.895000	48.655000	49.0700	-1.505%	263,178	+13.491%
2026-01-26	49.0800	49.930000	48.985000	49.8200	+1.819%	241,193	+11.782%
2026-01-23	50.3900	50.899900	48.220000	48.9300	-3.109%	458,309	+13.816%
2026-01-22	49.3900	50.610000	49.250000	50.5000	+2.496%	333,393	+10.277%
2026-01-21	49.2500	49.840000	48.830000	49.2700	0.000%	412,457	+13.030%
2026-01-20	49.6600	50.500000	49.240000	49.2700	-2.859%	355,281	+13.030%
2026-01-16	50.6500	50.880000	49.610000	50.7200	-0.079%	391,299	+9.799%
2026-01-15	51.2300	51.520000	50.680000	50.7600	-0.801%	273,125	+9.712%
2026-01-14	51.3000	51.680000	50.560000	51.1700	-0.467%	328,160	+8.833%
2026-01-13	52.1900	52.240000	51.350000	51.4100	-1.059%	312,825	+8.325%
2026-01-12	51.6700	52.330000	51.250000	51.9600	+0.058%	307,221	+7.179%
2026-01-09	51.8000	52.300000	51.290000	51.9300	-0.019%	217,453	+7.241%
2026-01-08	51.8200	52.470000	51.670000	51.9400	-0.479%	306,757	+7.220%
2026-01-07	51.4000	52.690000	51.245000	52.1900	+1.735%	343,505	+6.706%
2026-01-06	51.3000	51.730000	51.070000	51.3000	-0.330%	414,987	+8.558%
2026-01-05	51.3000	52.760000	51.260000	51.4700	+0.449%	333,532	+8.199%
2026-01-02	51.1400	51.520000	50.209800	51.2400	+0.431%	455,188	+8.685%
2025-12-31	51.6600	51.745000	51.000000	51.0200	-1.449%	249,524	+9.153%
2025-12-30	51.5700	52.120000	51.370000	51.7700	-0.096%	212,930	+7.572%
2025-12-29	51.7900	52.080000	51.440000	51.8200	+0.019%	230,183	+7.468%
2025-12-26	51.7200	51.890000	51.360000	51.8100	-0.096%	199,740	+7.489%
2025-12-24	51.7100	52.070000	51.652600	51.8600	+0.174%	81,838	+7.385%
2025-12-23	52.0750	52.125900	51.070000	51.7700	-0.976%	553,596	+7.572%
2025-12-22	52.6800	53.190000	52.170000	52.2800	-0.722%	351,997	+6.523%
2025-12-19	52.8750	53.499900	52.500000	52.6600	-0.866%	857,207	+5.754%
2025-12-18	52.9500	53.610000	52.520000	53.1200	+1.239%	453,906	+4.838%
2025-12-17	51.7300	52.510000	51.375000	52.4700	+1.196%	477,428	+6.137%
2025-12-16	51.4900	52.429900	51.405000	51.8500	+0.719%	415,435	+7.406%
2025-12-15	52.1000	52.110000	51.000000	51.4800	-1.304%	532,917	+8.178%
2025-12-12	52.9200	53.135000	52.100000	52.1600	-1.156%	602,946	+6.768%
2025-12-11	52.8600	53.285000	52.395000	52.7700	-0.170%	390,618	+5.533%
2025-12-10	52.3600	52.990000	52.030100	52.8600	+0.724%	398,976	+5.354%
2025-12-09	52.2900	52.870000	51.955000	52.4800	+0.363%	273,491	+6.117%
2025-12-08	52.4500	52.679400	52.040000	52.2900	+0.365%	337,537	+6.502%
2025-12-05	51.8100	52.380000	51.310000	52.1000	+0.347%	386,224	+6.891%
2025-12-04	52.1100	52.130000	51.442500	51.9200	-0.365%	375,087	+7.261%
2025-12-03	51.7000	52.150000	51.020000	52.1100	+1.086%	364,593	+6.870%
2025-12-02	51.6300	51.830000	51.010000	51.5500	+0.292%	359,768	+8.031%
2025-12-01	51.5100	52.250000	51.100000	51.4000	-1.078%	419,999	+8.346%
2025-11-28	52.2300	52.500000	51.600000	51.9600	+0.483%	206,387	+7.179%
2025-11-26	52.2000	52.325000	51.650000	51.7100	-1.486%	562,717	+7.697%
2025-11-25	52.6300	53.980000	52.380000	52.4900	-0.266%	584,984	+6.096%
2025-11-24	49.8100	52.720000	49.755000	52.6300	+5.323%	749,988	+5.814%
2025-11-21	48.5000	50.200000	48.250000	49.9700	+4.891%	965,644	+11.447%
2025-11-20	48.7400	48.820000	47.590000	47.6400	-1.059%	324,669	+16.898%
2025-11-19	48.7900	48.990000	48.095000	48.1500	-1.433%	327,974	+15.659%
2025-11-18	48.2000	49.129000	48.100000	48.8500	+1.307%	355,370	+14.002%
2025-11-17	49.8100	49.810000	47.890000	48.2200	-4.135%	328,771	+15.491%
2025-11-14	50.2200	50.460000	49.555900	50.3000	-0.218%	294,458	+10.716%
2025-11-13	49.7800	50.810000	49.225000	50.4100	+0.518%	344,194	+10.474%
2025-11-12	50.5900	51.260000	49.920100	50.1500	-0.870%	560,382	+11.047%
2025-11-11	50.7000	51.170000	50.250000	50.5900	+0.258%	265,590	+10.081%
2025-11-10	50.3200	50.920000	49.725000	50.4600	+1.203%	300,424	+10.365%
2025-11-07	48.8800	50.645000	48.495000	49.8600	+5.792%	482,592	+11.693%
2025-11-06	47.4700	48.235100	46.650000	47.1300	-1.174%	485,580	+18.163%
2025-11-05	48.5900	48.957600	47.540000	47.6900	-1.690%	450,747	+16.775%
2025-11-04	48.7200	49.035000	48.100000	48.5100	-1.141%	332,219	+14.801%
2025-11-03	49.3300	49.515000	48.555000	49.0700	-0.305%	285,352	+13.491%
2025-10-31	48.8300	49.570000	48.365000	49.2200	+0.265%	318,940	+13.145%
2025-10-30	48.9700	49.450000	48.390000	49.0900	-0.020%	470,007	+13.445%
2025-10-29	51.6200	51.805000	49.070000	49.1000	-5.468%	528,464	+13.422%
2025-10-28	51.5000	52.390000	51.150000	51.9400	+0.854%	323,839	+7.220%
2025-10-27	51.7500	52.067000	51.150000	51.5000	-0.483%	209,399	+8.136%
2025-10-24	51.3600	51.820000	51.230000	51.7500	+1.490%	232,204	+7.614%
2025-10-23	50.9200	51.265000	50.470000	50.9900	-0.098%	225,535	+9.217%
2025-10-22	51.0700	51.825000	50.680000	51.0400	-0.235%	367,342	+9.111%
2025-10-21	50.2900	51.490000	50.025000	51.1600	+1.649%	293,465	+8.855%
2025-10-20	49.9800	50.500000	49.700000	50.3300	+1.227%	224,870	+10.650%
2025-10-17	50.0600	50.690000	49.660000	49.7200	-1.720%	306,753	+12.007%
2025-10-16	51.1000	51.190000	50.270000	50.5900	-1.075%	241,264	+10.081%
2025-10-15	50.4500	51.140000	50.010000	51.1400	+2.035%	383,103	+8.897%
2025-10-14	48.9400	50.225000	48.670000	50.1200	+1.334%	376,964	+11.113%
2025-10-13	50.4600	50.520000	49.320000	49.4600	-0.842%	308,848	+12.596%
2025-10-10	52.1300	52.425000	49.640000	49.8800	-4.499%	351,148	+11.648%
2025-10-09	51.8400	52.295000	51.320000	52.2300	+0.752%	301,151	+6.625%
2025-10-08	51.6800	52.030000	51.270000	51.8400	+0.836%	275,466	+7.427%
2025-10-07	52.2800	52.280000	51.070000	51.4100	-1.730%	330,287	+8.325%
2025-10-06	52.6500	52.650000	51.770000	52.3150	+0.220%	348,848	+6.451%
2025-10-03	52.3200	53.140000	52.140000	52.2000	-0.134%	418,846	+6.686%
2025-10-02	51.8200	52.350000	51.570000	52.2700	+0.635%	308,668	+6.543%
2025-10-01	52.8500	53.150000	51.510000	51.9400	-2.148%	360,664	+7.220%
2025-09-30	52.5100	53.120000	52.120000	53.0800	+1.086%	497,643	+4.917%
2025-09-29	52.9600	52.960000	51.700000	52.5100	-0.398%	1,110,356	+6.056%
2025-09-26	51.2900	52.960000	51.290000	52.7200	+2.788%	701,974	+5.634%
2025-09-25	51.7500	51.750000	50.970000	51.2900	-1.289%	513,314	+8.579%
2025-09-24	54.1100	54.670000	51.810000	51.9600	-4.009%	676,858	+7.179%
2025-09-23	55.9200	56.105000	54.010000	54.1300	-3.080%	947,413	+2.882%
2025-09-22	55.2500	56.040000	54.990000	55.8500	+0.940%	470,528	-0.286%
2025-09-19	55.6200	55.830000	55.000000	55.3300	-0.521%	799,031	+0.651%
2025-09-18	55.5800	55.800000	54.765000	55.6200	+0.724%	366,227	+0.126%
2025-09-17	55.5400	56.610000	55.100000	55.2200	-0.415%	358,073	+0.851%
2025-09-16	55.3400	55.860000	55.150000	55.4500	-0.270%	320,172	+0.433%
2025-09-15	55.6700	56.250000	55.560000	55.6000	-0.144%	341,849	+0.162%
2025-09-12	56.5100	56.705000	55.560000	55.6800	-1.556%	337,100	+0.018%
2025-09-11	55.5200	56.845000	55.230000	56.5600	+2.427%	398,301	-1.538%
2025-09-10	55.9900	56.525000	55.000000	55.2200	-1.849%	322,580	+0.851%
2025-09-09	56.9400	56.940000	56.040000	56.2600	-1.264%	298,761	-1.013%
2025-09-08	56.9500	57.190000	56.114000	56.9800	+0.053%	270,094	-2.264%
2025-09-05	57.3400	58.120000	56.700000	56.9500	-0.245%	244,836	-2.212%
2025-09-04	56.8600	57.100000	55.840000	57.0900	+0.158%	266,998	-2.452%
2025-09-03	57.3700	57.570000	56.645000	57.0000	-0.749%	302,810	-2.298%
2025-09-02	57.6100	58.195000	57.380000	57.4300	-2.047%	367,612	-3.030%
2025-08-29	58.8300	59.380000	57.970000	58.6300	-0.204%	363,058	-5.014%
2025-08-28	58.7700	58.925000	58.260000	58.7500	+0.393%	474,866	-5.209%
2025-08-27	57.2600	58.600000	57.260000	58.5200	+2.487%	260,495	-4.836%
2025-08-26	57.6800	57.995000	56.900000	57.1000	-1.262%	353,701	-2.469%
2025-08-25	58.9700	59.100000	57.790000	57.8300	-2.248%	377,153	-3.701%
2025-08-22	57.1700	59.530000	56.950000	59.1600	+3.826%	352,737	-5.865%
2025-08-21	56.6900	57.180000	56.560000	56.9800	-0.053%	190,425	-2.264%
2025-08-20	57.5100	57.510000	56.535000	57.0100	-0.697%	345,987	-2.315%
2025-08-19	56.9000	57.480000	56.640000	57.4100	+1.288%	191,029	-2.996%
2025-08-18	55.9500	56.920000	55.670000	56.6800	+1.595%	329,632	-1.747%
2025-08-15	56.9400	56.940000	55.630000	55.7900	-1.692%	329,826	-0.179%
2025-08-14	57.1300	57.230000	56.370000	56.7500	-1.322%	460,066	-1.868%
2025-08-13	55.2800	58.170000	54.810100	57.5100	+4.564%	767,262	-3.165%
2025-08-12	53.8400	55.040000	53.050000	55.0000	+2.996%	610,984	+1.255%
2025-08-11	54.3200	54.759900	52.430000	53.4000	-1.856%	483,446	+4.288%
2025-08-08	55.5600	56.145000	54.250000	54.4100	+0.129%	695,855	+2.353%
2025-08-07	56.1000	56.240000	53.570000	54.3400	-2.564%	457,458	+2.484%
2025-08-06	55.3500	56.055000	55.280000	55.7700	+0.959%	361,269	-0.143%
2025-08-05	55.6600	55.730000	55.040000	55.2400	-0.647%	326,995	+0.815%
2025-08-04	54.2400	55.600000	54.240000	55.6000	+2.868%	279,358	+0.162%
2025-08-01	54.2000	54.920000	53.970000	54.0500	-1.062%	501,093	+3.034%
2025-07-31	55.5400	55.660000	54.540000	54.6300	-2.167%	301,304	+1.940%
2025-07-30	55.7600	56.700000	55.535000	55.8400	+0.179%	249,966	-0.269%
2025-07-29	56.3800	56.380000	55.390000	55.7400	-0.179%	276,622	-0.090%
2025-07-28	55.6600	56.250000	55.290000	55.8400	+0.341%	333,451	-0.269%
2025-07-25	55.2900	55.745000	54.890000	55.6500	+0.651%	258,961	+0.072%
2025-07-24	55.5100	55.860000	55.175000	55.2900	-0.843%	192,381	+0.723%
2025-07-23	55.9000	56.210000	55.340000	55.7600	+0.306%	233,557	-0.126%
2025-07-22	55.2200	55.950000	55.050000	55.5900	+1.018%	302,443	+0.180%
2025-07-21	55.3300	55.650000	54.965000	55.0300	-0.524%	222,787	+1.199%
2025-07-18	55.9100	56.322600	55.190000	55.3200	-0.342%	232,993	+0.669%
2025-07-17	54.7700	55.730000	54.770000	55.5100	+1.370%	368,138	+0.324%
2025-07-16	54.3400	55.010000	54.130000	54.7600	+1.445%	319,860	+1.698%
2025-07-15	54.8600	54.980000	53.930000	53.9800	-1.136%	229,356	+3.168%
2025-07-14	54.4800	55.275000	54.149400	54.6000	-0.310%	248,933	+1.996%
2025-07-11	56.2200	56.240000	54.720000	54.7700	-3.267%	288,520	+1.680%
2025-07-10	57.0800	57.320000	56.520000	56.6200	-1.342%	260,462	-1.643%
2025-07-09	57.0100	57.600000	56.580000	57.3900	+0.596%	333,737	-2.962%
2025-07-08	56.3800	57.605000	56.340000	57.0500	+1.152%	296,946	-2.384%
2025-07-07	57.3200	57.740000	56.360000	56.4000	-2.236%	310,362	-1.259%
2025-07-03	56.9500	57.857100	56.870000	57.6900	+1.086%	163,540	-3.467%
2025-07-02	56.8700	57.160000	56.170000	57.0700	+0.035%	237,918	-2.418%
2025-07-01	56.5300	57.990000	56.160100	57.0500	+0.849%	301,317	-2.384%
2025-06-30	56.5000	56.920000	55.875000	56.5700	+0.390%	374,559	-1.556%
2025-06-27	56.7100	56.940000	55.980000	56.3500	-0.089%	424,775	-1.171%
2025-06-26	56.1400	56.655000	55.300000	56.4000	-1.053%	414,606	-1.259%
2025-06-25	57.9300	58.015000	56.890000	57.0000	-1.384%	226,350	-2.298%
2025-06-24	57.4400	58.070000	56.995400	57.8000	+1.761%	248,650	-3.651%
2025-06-23	56.0800	56.990000	55.690000	56.8000	+1.122%	415,760	-1.954%
2025-06-20	56.6300	56.900000	56.150000	56.1700	-0.266%	572,996	-0.855%
2025-06-18	57.0400	57.440000	56.280000	56.3200	-1.124%	220,323	-1.119%
2025-06-17	57.4400	57.930000	56.930000	56.9600	-1.606%	327,345	-2.230%
2025-06-16	57.0000	57.920000	56.880000	57.8900	+2.207%	318,184	-3.800%
2025-06-13	56.7200	57.360000	56.141300	56.6400	-1.461%	329,249	-1.677%
2025-06-12	58.2100	58.650000	57.260000	57.4800	-1.995%	239,532	-3.114%
2025-06-11	59.6400	59.980000	58.585000	58.6500	-1.693%	386,391	-5.047%
2025-06-10	59.4200	59.940000	58.676800	59.6600	+0.930%	266,653	-6.654%
2025-06-09	58.4800	59.709900	58.040000	59.1100	+1.407%	310,628	-5.786%
2025-06-06	58.2400	58.460000	57.890000	58.2900	+0.918%	168,127	-4.460%
2025-06-05	57.7000	58.139900	57.590000	57.7600	-0.138%	353,193	-3.584%
2025-06-04	58.8200	59.150000	57.760000	57.8400	-1.666%	336,953	-3.717%
2025-06-03	57.3400	58.890000	57.070000	58.8200	+2.617%	401,458	-5.321%
2025-06-02	57.0300	57.630000	56.620000	57.3200	-0.139%	385,021	-2.844%
2025-05-30	57.5600	57.620000	56.770000	57.4000	-0.313%	316,572	-2.979%
2025-05-29	57.5000	57.825000	56.880000	57.5800	+0.805%	240,599	-3.282%
2025-05-28	57.6500	57.970000	57.000000	57.1200	-1.057%	186,901	-2.504%
2025-05-27	57.1100	58.060000	56.890000	57.7300	+2.177%	252,968	-3.534%
2025-05-23	56.0300	56.970000	56.030000	56.5000	-0.773%	227,299	-1.434%
2025-05-22	57.0000	57.690000	56.390000	56.9400	-1.283%	371,776	-2.195%
2025-05-21	58.1500	59.140000	57.560000	57.6800	-1.838%	347,954	-3.450%
2025-05-20	58.7600	59.230000	58.480000	58.7600	-0.322%	241,560	-5.225%
2025-05-19	58.6100	59.270000	58.485000	58.9500	-1.157%	273,206	-5.530%
2025-05-16	58.7300	59.690000	58.595000	59.6400	+1.584%	534,328	-6.623%
2025-05-15	59.9100	60.250000	58.660000	58.7100	-2.085%	265,318	-5.144%
2025-05-14	60.1700	60.470000	59.230000	59.9600	-1.187%	419,326	-7.121%
2025-05-13	60.0000	60.760000	58.815000	60.6800	+1.184%	407,606	-8.223%
2025-05-12	57.9200	60.235000	57.020000	59.9700	+7.013%	605,770	-7.137%
2025-05-09	55.1200	58.380000	53.910000	56.0400	+1.320%	620,840	-0.625%
2025-05-08	53.7100	55.740000	53.535000	55.3100	+3.616%	541,975	+0.687%
2025-05-07	53.1700	53.720000	52.855000	53.3800	+1.329%	431,542	+4.327%
2025-05-06	53.3000	53.550000	52.560000	52.6800	-2.245%	338,512	+5.714%
2025-05-05	53.8900	54.730000	53.590000	53.8900	-1.065%	236,365	+3.340%
2025-05-02	54.1600	54.600000	53.760000	54.4700	+1.321%	241,129	+2.240%
2025-05-01	53.4600	54.130000	52.720000	53.7600	+0.299%	288,834	+3.590%
2025-04-30	53.2200	53.700000	52.360000	53.6000	-0.242%	282,280	+3.899%
2025-04-29	53.3700	53.970000	53.010000	53.7300	+0.543%	249,402	+3.648%
2025-04-28	53.0000	53.920000	52.970000	53.4400	+0.754%	244,301	+4.210%
2025-04-25	52.3300	53.060000	52.110000	53.0400	+0.952%	283,492	+4.996%
2025-04-24	51.7800	53.060000	51.375000	52.5400	+1.487%	404,127	+5.995%
2025-04-23	51.5100	52.200000	51.180000	51.7700	+2.373%	360,046	+7.572%
2025-04-22	50.0100	50.620000	49.370000	50.5700	+2.493%	438,924	+10.125%
2025-04-21	50.0500	50.050000	49.000000	49.3400	-2.103%	291,380	+12.870%
2025-04-17	50.5300	50.892500	50.300000	50.4000	-0.395%	236,297	+10.496%
2025-04-16	50.9000	51.530000	50.046000	50.6000	-1.633%	306,583	+10.059%
2025-04-15	51.4400	52.170000	51.280000	51.4400	-0.117%	236,934	+8.262%
2025-04-14	51.6600	51.860000	50.780000	51.5000	+0.253%	229,773	+8.136%
2025-04-11	51.1400	51.674300	50.125000	51.3700	+0.469%	388,377	+8.410%
2025-04-10	51.8700	52.370000	50.180000	51.1300	-3.710%	431,667	+8.918%
2025-04-09	49.0000	53.990000	48.690000	53.1000	+7.143%	580,985	+4.878%
2025-04-08	52.1400	52.140000	48.950000	49.5600	-1.764%	592,565	+12.369%
2025-04-07	49.0300	51.520000	48.230000	50.4500	-0.942%	726,940	+10.387%
2025-04-04	51.0800	52.700000	50.440100	50.9300	-2.990%	693,636	+9.346%
2025-04-03	54.1100	54.243900	52.240000	52.5000	-5.830%	449,325	+6.076%
2025-04-02	55.1000	56.030000	55.100000	55.7500	-0.143%	318,187	-0.108%
2025-04-01	55.3100	56.010000	54.530000	55.8300	+0.323%	533,498	-0.251%
2025-03-31	55.4800	55.740000	54.580000	55.6500	-0.287%	377,807	+0.072%
2025-03-28	57.4800	57.480000	55.770000	55.8100	-3.091%	259,772	-0.215%
2025-03-27	57.6200	57.970000	57.060000	57.5900	-0.294%	193,909	-3.299%
2025-03-26	57.6000	58.417500	57.250000	57.7600	+0.121%	227,662	-3.584%
2025-03-25	57.5600	58.204600	57.290000	57.6900	+0.505%	306,678	-3.467%
2025-03-24	57.4000	58.000000	56.670000	57.4000	+1.521%	371,200	-2.979%
2025-03-21	56.3400	57.020000	56.040000	56.5400	-0.702%	611,689	-1.503%
2025-03-20	58.8000	59.000000	56.860000	56.9400	-3.931%	305,175	-2.195%
2025-03-19	58.5800	59.420000	58.160000	59.2700	+1.507%	439,965	-6.040%
2025-03-18	58.0100	58.460000	57.985000	58.3900	+0.051%	378,631	-4.624%
2025-03-17	58.1300	59.280000	58.130000	58.3600	-0.222%	408,535	-4.575%
2025-03-14	58.5000	58.960000	57.885000	58.4900	+0.810%	492,172	-4.787%
2025-03-13	58.6400	59.175000	58.010000	58.0200	-1.360%	505,146	-4.016%
2025-03-12	58.6700	58.860000	58.130100	58.8200	+0.581%	441,770	-5.321%
2025-03-11	58.2000	59.105000	57.691700	58.4800	+0.378%	420,105	-4.771%
2025-03-10	58.2300	58.695000	57.155000	58.2600	-1.120%	375,322	-4.411%
2025-03-07	58.6900	59.065000	57.450000	58.9200	+0.153%	339,276	-5.482%
2025-03-06	59.1000	59.910000	58.370000	58.8300	-1.523%	366,849	-5.337%
2025-03-05	58.1400	59.810000	57.945000	59.7400	+2.277%	361,987	-6.779%
2025-03-04	57.6100	58.860000	57.447200	58.4100	+0.154%	339,704	-4.657%
2025-03-03	58.3200	58.980000	58.050000	58.3200	+0.396%	398,338	-4.510%
2025-02-28	58.0500	58.435000	57.215000	58.0900	-0.052%	350,716	-4.132%
2025-02-27	57.8400	58.810000	57.255000	58.1200	+0.449%	427,063	-4.181%
2025-02-26	58.8000	59.560000	57.650000	57.8600	-2.115%	435,723	-3.750%
2025-02-25	60.0300	60.670000	58.850000	59.1100	-2.022%	536,568	-5.786%
2025-02-24	60.3300	61.410000	59.741400	60.3300	+1.310%	591,428	-7.691%
2025-02-21	60.9800	61.220000	58.745000	59.5500	-1.668%	729,122	-6.482%
2025-02-20	60.4100	61.250000	59.920000	60.5600	-0.280%	511,474	-8.042%
2025-02-19	60.8500	61.150000	60.380000	60.7300	-1.316%	496,711	-8.299%
2025-02-18	62.7400	62.970000	60.665000	61.5400	-2.271%	423,482	-9.506%
2025-02-14	63.8800	64.263200	62.790000	62.9700	-1.332%	449,431	-11.561%
2025-02-13	62.9100	63.930000	62.745500	63.8200	+1.949%	158,563	-12.739%
2025-02-12	62.5800	62.990000	61.643100	62.6000	-1.510%	239,124	-11.038%
2025-02-11	61.8400	63.705000	61.840000	63.5600	+1.696%	433,188	-12.382%
2025-02-10	62.8300	62.980000	62.265000	62.5000	+0.144%	193,614	-10.896%
2025-02-07	63.3600	63.360000	61.460000	62.4100	-1.530%	259,698	-10.768%
2025-02-06	62.6100	63.595000	62.150000	63.3800	+1.165%	244,720	-12.133%