Dark

AB
AllianceBernstein Holding, L.P.
stock NYSE

At Close

Jul 14, 2026 3:59:54 PM EDT

37.62USD+0.736%(+0.27)208,811

31.82Bid 37.65Ask 5.83Spread

Pre-market

0.00USD-100.000%(-37.35)0

After-hours

Jul 10, 2026 4:14:30 PM EDT

37.06USD-0.443%(-0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	37.3300	37.7600	37.3300	37.6200	+0.723%	208,811	0.000%
2026-07-13	37.4600	37.5100	37.1800	37.3500	+0.511%	179,008	+0.723%
2026-07-10	36.9900	37.5100	36.9900	37.1600	+1.143%	245,618	+1.238%
2026-07-09	36.5000	36.9800	36.2061	36.7400	+0.962%	221,307	+2.395%
2026-07-08	36.6800	36.6800	36.0500	36.3900	-1.087%	176,006	+3.380%
2026-07-07	36.9100	37.2099	36.6950	36.7900	-0.109%	243,829	+2.256%
2026-07-06	36.4900	37.1600	36.4500	36.8300	+1.432%	329,520	+2.145%
2026-07-02	35.9000	36.4400	35.9000	36.3100	+0.973%	290,992	+3.608%
2026-07-01	35.2500	36.3600	35.2500	35.9600	+2.101%	284,933	+4.616%
2026-06-30	35.0000	35.5050	34.9800	35.2200	+0.342%	351,002	+6.814%
2026-06-29	35.7400	35.8976	35.0300	35.1000	-2.119%	342,470	+7.179%
2026-06-26	35.6400	36.1550	35.2400	35.8600	+0.336%	306,146	+4.908%
2026-06-25	34.9600	35.9599	34.9600	35.7400	+1.650%	455,971	+5.260%
2026-06-24	35.6400	35.8300	34.9200	35.1600	-1.733%	612,197	+6.997%
2026-06-23	35.9800	36.0999	35.5500	35.7800	-0.501%	309,309	+5.143%
2026-06-22	36.1500	36.2500	35.9000	35.9600	+0.028%	333,202	+4.616%
2026-06-18	36.2900	36.4699	35.7500	35.9500	-0.581%	408,048	+4.645%
2026-06-17	36.4100	36.8100	36.0400	36.1600	-0.796%	277,885	+4.038%
2026-06-16	36.1000	36.5550	36.0700	36.4500	+1.166%	310,677	+3.210%
2026-06-15	36.4500	36.7000	36.0100	36.0300	-1.125%	382,427	+4.413%
2026-06-12	36.4600	36.9000	36.3500	36.4400	+0.110%	438,313	+3.238%
2026-06-11	37.0500	37.1350	36.3900	36.4000	-1.675%	298,176	+3.352%
2026-06-10	37.0000	37.2700	36.7700	37.0200	+0.108%	276,870	+1.621%
2026-06-09	36.7800	37.2900	36.7800	36.9800	+0.900%	252,651	+1.731%
2026-06-08	37.1700	37.1700	36.6000	36.6500	-1.637%	273,657	+2.647%
2026-06-05	37.1500	37.4250	37.0201	37.2600	+0.188%	176,672	+0.966%
2026-06-04	36.7350	37.5600	36.7100	37.1900	+0.868%	393,199	+1.156%
2026-06-03	36.8800	37.1500	36.3500	36.8700	-0.432%	272,738	+2.034%
2026-06-02	37.0600	37.3900	36.8080	37.0300	-0.591%	240,797	+1.593%
2026-06-01	37.0400	37.4600	36.9000	37.2500	+0.296%	415,824	+0.993%
2026-05-29	36.9000	37.6100	36.7500	37.1400	+0.406%	410,256	+1.292%
2026-05-28	37.0400	37.2499	36.7000	36.9900	-0.296%	423,067	+1.703%
2026-05-27	37.3900	37.4899	37.0800	37.1000	-1.435%	362,096	+1.402%
2026-05-26	37.9300	37.9400	37.2900	37.6400	-0.765%	711,042	-0.053%
2026-05-22	38.1500	38.2600	37.8100	37.9300	-0.629%	564,228	-0.817%
2026-05-21	38.3600	38.7400	37.8600	38.1700	-1.293%	376,011	-1.441%
2026-05-20	38.1000	38.8500	38.0000	38.6700	+1.576%	258,232	-2.715%
2026-05-19	38.5000	38.7500	37.8550	38.0700	-0.885%	187,118	-1.182%
2026-05-18	38.0900	38.8399	38.0900	38.4100	+0.920%	219,709	-2.057%
2026-05-15	38.2500	38.5400	38.0300	38.0600	-0.157%	179,255	-1.156%
2026-05-14	38.3100	38.8500	38.1200	38.1200	-1.013%	236,993	-1.312%
2026-05-13	38.5600	38.6440	38.0000	38.5100	-0.259%	196,706	-2.311%
2026-05-12	38.6400	38.7700	38.1000	38.6100	+0.495%	183,192	-2.564%
2026-05-11	39.1300	39.2100	38.2000	38.4200	-1.764%	453,707	-2.082%
2026-05-08	39.1100	39.2999	38.6500	39.1100	-1.758%	356,657	-3.810%
2026-05-07	39.9000	40.1900	39.7200	39.8100	-0.525%	401,133	-5.501%
2026-05-06	40.5000	40.5000	39.8150	40.0200	-0.793%	315,125	-5.997%
2026-05-05	39.6700	40.4700	39.5600	40.3400	+2.334%	376,852	-6.743%
2026-05-04	39.4800	39.8799	39.1500	39.4200	-0.228%	301,747	-4.566%
2026-05-01	40.0000	40.0000	39.3500	39.5100	-0.977%	261,855	-4.784%
2026-04-30	39.5000	40.3500	39.4000	39.9000	+1.449%	547,869	-5.714%
2026-04-29	39.0000	39.7300	38.9800	39.3300	+2.342%	529,866	-4.348%
2026-04-28	38.0000	38.5800	37.6500	38.4300	+0.946%	235,552	-2.108%
2026-04-27	38.8100	38.9900	38.0100	38.0700	-1.932%	305,332	-1.182%
2026-04-24	38.6500	39.0000	38.6359	38.8200	+0.077%	151,914	-3.091%
2026-04-23	39.2500	39.2588	38.7000	38.7900	-0.691%	205,447	-3.016%
2026-04-22	39.0400	39.2500	38.9200	39.0600	+0.386%	170,458	-3.687%
2026-04-21	38.9900	39.3099	38.8300	38.9100	+0.154%	214,146	-3.315%
2026-04-20	38.9000	39.3800	38.7200	38.8500	-0.103%	180,720	-3.166%
2026-04-17	39.0000	39.1800	38.7500	38.8900	+0.465%	191,869	-3.266%
2026-04-16	38.9900	39.1699	38.4000	38.7100	-0.155%	143,022	-2.816%
2026-04-15	38.9900	39.2000	38.7500	38.7700	-0.077%	144,091	-2.966%
2026-04-14	38.5300	38.9900	38.4800	38.8000	+0.336%	169,355	-3.041%
2026-04-13	37.9300	38.7500	37.8000	38.6700	+1.683%	164,103	-2.715%
2026-04-10	38.0300	38.2400	37.8000	38.0300	-0.601%	144,591	-1.078%
2026-04-09	38.0000	38.3900	37.8000	38.2600	-0.313%	141,817	-1.673%
2026-04-08	38.0300	38.4400	37.8000	38.3800	+2.210%	261,943	-1.980%
2026-04-07	38.0000	38.2617	37.3000	37.5500	-1.547%	248,029	+0.186%
2026-04-06	38.8900	39.2500	38.0000	38.1400	-1.268%	338,112	-1.363%
2026-04-02	37.5900	38.6800	37.3750	38.6300	+1.685%	274,138	-2.615%
2026-04-01	37.5000	38.1800	37.2000	37.9900	+1.469%	375,796	-0.974%
2026-03-31	36.9100	37.4799	36.6600	37.4400	+2.688%	360,043	+0.481%
2026-03-30	35.6600	36.8499	35.6501	36.4600	+2.243%	331,032	+3.182%
2026-03-27	37.0600	37.4100	35.5900	35.6600	-3.622%	492,874	+5.496%
2026-03-26	37.2500	38.1000	36.9700	37.0000	+0.763%	595,422	+1.676%
2026-03-25	36.8600	37.3900	36.4550	36.7200	+0.465%	316,306	+2.451%
2026-03-24	37.2000	37.4999	36.4000	36.5500	-2.247%	441,622	+2.927%
2026-03-23	37.3000	37.8499	37.0000	37.3900	+0.782%	396,213	+0.615%
2026-03-20	37.6500	37.6500	36.9400	37.1000	-0.961%	331,589	+1.402%
2026-03-19	37.5000	37.9999	37.0700	37.4600	-0.133%	310,718	+0.427%
2026-03-18	38.0000	38.3400	37.5000	37.5100	-1.445%	341,281	+0.293%
2026-03-17	38.2000	38.8499	38.0600	38.0600	0.000%	267,273	-1.156%
2026-03-16	38.4800	38.8500	37.8700	38.0600	-0.079%	253,102	-1.156%
2026-03-13	38.2400	38.6451	38.0800	38.0900	+0.342%	235,886	-1.234%
2026-03-12	39.7400	39.9200	37.9000	37.9600	-3.287%	625,492	-0.896%
2026-03-11	39.4900	40.1800	38.9500	39.2500	+1.160%	764,800	-4.153%
2026-03-10	38.0000	38.9400	37.7100	38.8000	+2.348%	392,944	-3.041%
2026-03-09	37.4400	38.1750	37.1700	37.9100	0.000%	473,072	-0.765%
2026-03-06	38.3700	38.5350	37.8000	37.9100	-1.635%	458,288	-0.765%
2026-03-05	38.7000	38.7000	38.1000	38.5400	-0.362%	454,514	-2.387%
2026-03-04	39.2300	39.3399	38.6000	38.6800	-1.125%	246,726	-2.740%
2026-03-03	38.5400	39.4245	38.3000	39.1200	+0.077%	234,179	-3.834%
2026-03-02	38.1800	39.3700	38.0500	39.0900	-0.433%	282,958	-3.761%
2026-02-27	39.4600	39.9500	38.8001	39.2600	-0.959%	220,343	-4.177%
2026-02-26	39.5000	40.0400	39.2503	39.6400	-0.452%	293,937	-5.096%
2026-02-25	38.6700	39.8300	38.3480	39.8200	+3.402%	300,541	-5.525%
2026-02-24	38.4200	38.9900	38.0100	38.5100	+0.260%	493,117	-2.311%
2026-02-23	39.4000	39.5431	37.8000	38.4100	-3.176%	735,655	-2.057%
2026-02-20	39.6000	39.9300	39.3901	39.6700	-2.865%	291,664	-5.168%
2026-02-19	40.8700	41.1369	40.4000	40.8400	-0.608%	451,005	-7.884%
2026-02-18	41.4800	41.6500	40.6900	41.0900	-0.821%	449,647	-8.445%
2026-02-17	41.5100	41.6800	40.9400	41.4300	+1.445%	438,571	-9.196%
2026-02-13	40.3300	41.3407	40.3000	40.8400	+0.790%	369,672	-7.884%
2026-02-12	40.3000	40.7200	39.5901	40.5200	+0.596%	464,987	-7.157%
2026-02-11	39.9800	40.2900	39.3900	40.2800	+0.927%	401,733	-6.604%
2026-02-10	39.7200	40.2427	39.3600	39.9100	+0.504%	742,669	-5.738%
2026-02-09	40.1600	40.6900	39.3901	39.7100	+0.710%	795,444	-5.263%
2026-02-06	42.9900	43.0000	39.3600	39.4300	-6.917%	1,304,893	-4.590%
2026-02-05	42.3600	43.7899	41.9100	42.3600	-0.212%	809,391	-11.190%
2026-02-04	41.8300	43.0000	41.2600	42.4500	+2.635%	1,001,183	-11.378%
2026-02-03	42.2200	42.4980	41.1400	41.3600	-1.242%	369,370	-9.043%
2026-02-02	42.9500	43.2599	41.7650	41.8800	-1.551%	553,787	-10.172%
2026-01-30	41.5600	42.6500	41.5550	42.5400	+3.027%	516,564	-11.566%
2026-01-29	43.0000	43.3399	41.0200	41.2900	-3.007%	629,948	-8.888%
2026-01-28	43.3200	44.1099	42.5700	42.5700	+0.591%	718,272	-11.628%
2026-01-27	43.0000	43.9299	41.6000	42.3200	+1.051%	831,034	-11.106%
2026-01-26	39.0700	42.1900	39.0101	41.8800	+7.495%	1,622,955	-10.172%
2026-01-23	39.5200	39.5200	38.5500	38.9600	-1.938%	286,986	-3.439%
2026-01-22	40.6800	40.7200	39.4500	39.7300	-1.561%	287,245	-5.311%
2026-01-21	40.1400	40.6000	40.0200	40.3600	+1.153%	270,631	-6.789%
2026-01-20	39.8500	40.3704	39.4300	39.9000	-0.672%	316,847	-5.714%
2026-01-16	39.5200	40.2700	39.1550	40.1700	+2.344%	561,202	-6.348%
2026-01-15	38.9000	39.5800	38.9000	39.2500	+0.874%	279,565	-4.153%
2026-01-14	37.9400	39.0900	37.9400	38.9100	+2.557%	330,771	-3.315%
2026-01-13	38.3200	38.5000	37.9300	37.9400	-1.378%	231,523	-0.843%
2026-01-12	38.1400	38.5650	38.0200	38.4700	+0.418%	232,922	-2.210%
2026-01-09	38.4500	38.8700	38.3000	38.3100	-0.234%	173,753	-1.801%
2026-01-08	38.7700	38.8850	38.3301	38.4000	-1.437%	230,031	-2.031%
2026-01-07	39.4300	39.8999	38.7671	38.9600	-1.591%	183,433	-3.439%
2026-01-06	39.3700	39.7787	39.1100	39.5900	+0.764%	108,571	-4.976%
2026-01-05	38.4900	39.6100	38.3100	39.2900	+1.682%	229,026	-4.250%
2026-01-02	38.4000	38.8450	38.2589	38.6400	+0.416%	170,761	-2.640%
2025-12-31	39.0400	39.0700	38.4800	38.4800	-1.434%	156,878	-2.235%
2025-12-30	39.0200	39.2700	38.8801	39.0400	-0.383%	102,176	-3.637%
2025-12-29	39.0500	39.2800	38.4000	39.1900	+0.051%	161,305	-4.006%
2025-12-26	38.8200	39.2950	38.8200	39.1700	+0.384%	121,369	-3.957%
2025-12-24	38.7000	39.2399	38.6000	39.0200	+0.463%	66,350	-3.588%
2025-12-23	38.7100	39.0250	38.7055	38.8400	-0.589%	141,593	-3.141%
2025-12-22	39.1200	39.7499	38.8800	39.0700	-0.611%	220,172	-3.711%
2025-12-19	39.9500	39.9500	38.9000	39.3100	+0.229%	203,955	-4.299%
2025-12-18	39.4100	39.7000	39.1837	39.2200	-0.356%	150,762	-4.080%
2025-12-17	39.7500	40.1350	39.0400	39.3600	-1.230%	198,711	-4.421%
2025-12-16	39.9600	40.3100	39.7900	39.8500	-0.175%	182,701	-5.596%
2025-12-15	39.9900	40.5350	39.8900	39.9200	-0.100%	170,674	-5.762%
2025-12-12	40.2600	40.7900	39.7500	39.9600	-1.722%	179,700	-5.856%
2025-12-11	41.0900	41.3705	40.4800	40.6600	-1.095%	221,447	-7.477%
2025-12-10	40.6600	41.2200	40.5000	41.1100	+1.281%	374,586	-8.489%
2025-12-09	41.1200	41.7913	40.2600	40.5900	-3.080%	678,626	-7.317%
2025-12-08	42.6700	42.7100	41.8500	41.8800	-2.150%	145,354	-10.172%
2025-12-05	41.8400	42.8000	41.6400	42.8000	+2.934%	312,137	-12.103%
2025-12-04	41.0100	41.8100	40.9275	41.5800	+1.390%	173,063	-9.524%
2025-12-03	41.6100	41.9370	41.0100	41.0100	-1.631%	181,856	-8.266%
2025-12-02	41.5900	41.7800	41.4300	41.6900	+0.628%	159,214	-9.763%
2025-12-01	40.9300	41.6700	40.9300	41.4300	+0.290%	153,584	-9.196%
2025-11-28	40.8000	41.5100	40.8000	41.3100	+0.511%	71,232	-8.932%
2025-11-26	40.9100	41.5000	40.9100	41.1000	+0.073%	157,748	-8.467%
2025-11-25	40.2500	41.2100	40.2500	41.0700	+2.215%	222,748	-8.400%
2025-11-24	39.5100	40.2500	39.4577	40.1800	+1.773%	141,195	-6.371%
2025-11-21	38.6800	39.7500	38.6800	39.4800	+2.519%	141,823	-4.711%
2025-11-20	39.5000	39.9400	38.5100	38.5100	-2.308%	550,320	-2.311%
2025-11-19	39.2400	39.5000	39.1301	39.4200	+0.741%	199,544	-4.566%
2025-11-18	38.7400	39.2700	38.5400	39.1300	+0.540%	155,970	-3.859%
2025-11-17	39.5200	39.5200	38.8850	38.9200	-1.068%	171,409	-3.340%
2025-11-14	39.3000	39.8000	39.2559	39.3400	-0.932%	128,131	-4.372%
2025-11-13	39.6800	39.8300	39.4200	39.7100	-0.050%	125,196	-5.263%
2025-11-12	39.8700	39.8700	39.7100	39.7300	+0.101%	128,473	-5.311%
2025-11-11	39.2500	39.8500	39.2200	39.6900	+0.762%	179,782	-5.215%
2025-11-10	39.2500	39.4900	39.0500	39.3900	+0.639%	112,661	-4.494%
2025-11-07	39.4100	39.8100	39.0100	39.1400	-1.311%	169,823	-3.883%
2025-11-06	39.6900	39.8200	39.4560	39.6600	+0.101%	123,329	-5.144%
2025-11-05	39.1100	39.7700	39.1100	39.6200	+1.020%	210,174	-5.048%
2025-11-04	39.5000	39.6000	39.1295	39.2200	-0.885%	163,911	-4.080%
2025-11-03	39.1800	39.7800	39.0570	39.5700	-1.616%	161,754	-4.928%
2025-10-31	39.8000	40.3700	39.6000	40.2200	+1.182%	201,160	-6.464%
2025-10-30	39.7100	40.2799	39.4100	39.7500	-0.650%	230,144	-5.358%
2025-10-29	40.1000	40.5499	39.8000	40.0100	-0.965%	170,346	-5.974%
2025-10-28	40.1300	40.7800	40.0000	40.4000	+0.849%	190,372	-6.881%
2025-10-27	39.9500	40.3200	39.8600	40.0600	+1.162%	159,710	-6.091%
2025-10-24	39.5900	39.8400	39.4000	39.6000	+0.738%	110,237	-5.000%
2025-10-23	39.6000	39.6100	39.0100	39.3100	-0.102%	96,615	-4.299%
2025-10-22	40.0900	40.1950	39.3200	39.3500	-1.797%	323,123	-4.396%
2025-10-21	39.1600	40.1900	39.1600	40.0700	+1.289%	215,522	-6.114%
2025-10-20	39.1500	39.6550	39.0278	39.5600	+0.893%	151,463	-4.904%
2025-10-17	39.6500	39.6500	39.0107	39.2100	-1.110%	146,038	-4.055%
2025-10-16	39.6700	39.9400	39.4800	39.6500	-0.277%	165,829	-5.120%
2025-10-15	39.7700	39.8699	39.5400	39.7600	+0.556%	140,557	-5.382%
2025-10-14	38.7400	39.5900	38.5900	39.5400	+2.223%	153,370	-4.856%
2025-10-13	38.4000	38.9900	38.2200	38.6800	+1.310%	133,241	-2.740%
2025-10-10	38.1500	38.5000	38.0300	38.1800	+0.131%	181,619	-1.467%
2025-10-09	38.6200	38.8599	38.0312	38.1300	-1.269%	116,761	-1.338%
2025-10-08	38.3200	38.8600	38.3200	38.6200	+0.468%	86,033	-2.589%
2025-10-07	38.3500	38.7768	38.2590	38.4400	-0.026%	116,435	-2.133%
2025-10-06	38.2200	38.9000	38.1984	38.4500	+0.078%	146,833	-2.159%
2025-10-03	38.0300	38.4700	37.6101	38.4200	+2.262%	128,513	-2.082%
2025-10-02	37.3000	37.9001	37.2524	37.5700	+0.832%	210,457	+0.133%
2025-10-01	37.8200	38.1654	37.2500	37.2600	-2.512%	201,028	+0.966%
2025-09-30	38.3500	38.3500	37.6300	38.2200	+0.898%	123,103	-1.570%
2025-09-29	37.8900	38.2188	37.8000	37.8800	-0.053%	100,757	-0.686%
2025-09-26	38.0000	38.1800	37.7501	37.9000	-0.447%	144,477	-0.739%
2025-09-25	37.7400	38.0700	37.6300	38.0700	+0.608%	161,655	-1.182%
2025-09-24	38.0500	38.3482	37.7500	37.8400	-0.916%	146,105	-0.581%
2025-09-23	38.7500	38.9228	38.0200	38.1900	-1.674%	224,348	-1.493%
2025-09-22	38.7200	39.1400	38.7035	38.8400	-0.614%	139,883	-3.141%
2025-09-19	39.0000	39.0900	38.5000	39.0800	+0.696%	146,508	-3.736%
2025-09-18	38.2000	38.8693	38.2000	38.8100	+1.464%	104,135	-3.066%
2025-09-17	38.0700	38.5334	38.0200	38.2500	+0.262%	136,476	-1.647%
2025-09-16	38.0100	38.1900	37.8000	38.1500	+0.554%	125,799	-1.389%
2025-09-15	37.9800	38.2992	37.9000	37.9400	+0.026%	140,675	-0.843%
2025-09-12	38.3100	38.5299	37.8600	37.9300	-1.121%	164,893	-0.817%
2025-09-11	37.7800	38.5200	37.7800	38.3600	+1.589%	224,897	-1.929%
2025-09-10	38.0000	38.2500	37.6000	37.7600	-0.684%	203,298	-0.371%
2025-09-09	38.2500	38.5200	37.5800	38.0200	-1.272%	393,858	-1.052%
2025-09-08	38.8600	39.1300	38.3200	38.5100	-0.799%	154,679	-2.311%
2025-09-05	39.3300	39.6000	38.7000	38.8200	-1.572%	214,714	-3.091%
2025-09-04	39.6300	39.6300	38.9600	39.4400	-0.278%	172,740	-4.615%
2025-09-03	39.5400	39.5500	38.9800	39.5500	+0.585%	202,922	-4.880%
2025-09-02	39.4800	39.5207	38.8600	39.3200	-0.657%	169,785	-4.323%
2025-08-29	39.6200	39.8200	39.5100	39.5800	-0.378%	107,039	-4.952%
2025-08-28	40.1800	40.1800	39.6500	39.7300	-0.675%	104,032	-5.311%
2025-08-27	39.7000	40.0300	39.5600	40.0000	+0.756%	129,252	-5.950%
2025-08-26	39.7800	40.0300	39.5800	39.7000	-1.072%	180,873	-5.239%
2025-08-25	40.0600	40.4000	39.8300	40.1300	-0.174%	143,025	-6.255%
2025-08-22	39.5200	40.2400	39.4481	40.2000	+1.695%	151,560	-6.418%
2025-08-21	39.8800	39.8800	39.3500	39.5300	-0.853%	85,078	-4.832%
2025-08-20	39.6400	40.0000	39.5500	39.8700	+0.100%	119,145	-5.643%
2025-08-19	40.4100	40.6427	38.8600	39.8300	-1.435%	315,441	-5.549%
2025-08-18	40.4500	40.9699	40.1500	40.4100	-0.124%	100,929	-6.904%
2025-08-15	40.9500	41.3754	40.3000	40.4600	-1.844%	163,005	-7.019%
2025-08-14	41.0500	41.6000	40.9650	41.2200	+0.365%	258,965	-8.734%
2025-08-13	40.3600	41.2700	40.1700	41.0700	+2.393%	201,965	-8.400%
2025-08-12	39.8100	40.2300	39.5900	40.1100	+0.906%	214,493	-6.208%
2025-08-11	40.3300	40.6999	39.7500	39.7500	-1.609%	150,657	-5.358%
2025-08-08	40.1200	40.8000	40.0953	40.4000	+0.773%	247,941	-6.881%
2025-08-07	40.2600	40.3965	39.9350	40.0900	-0.348%	220,187	-6.161%
2025-08-06	40.0000	40.3650	39.8894	40.2300	+0.827%	69,886	-6.488%
2025-08-05	40.3100	40.3300	39.7500	39.9000	-0.943%	232,941	-5.714%
2025-08-04	40.0200	40.3300	39.7412	40.2800	-0.837%	152,410	-6.604%
2025-08-01	40.5700	41.0000	40.2533	40.6200	-0.417%	160,088	-7.386%
2025-07-31	41.3500	41.9434	40.6900	40.7900	-1.450%	211,198	-7.772%
2025-07-30	41.7800	41.9800	40.0100	41.3900	-1.756%	260,647	-9.108%
2025-07-29	42.3000	42.5700	42.0500	42.1300	-0.613%	106,193	-10.705%
2025-07-28	42.9500	42.9650	42.2500	42.3900	-1.143%	189,432	-11.253%
2025-07-25	43.0100	43.3000	42.5800	42.8800	+0.257%	185,027	-12.267%
2025-07-24	42.5300	43.0999	41.6600	42.7700	+2.394%	177,592	-12.041%
2025-07-23	42.2100	42.6000	41.7600	41.7700	-0.595%	160,558	-9.935%
2025-07-22	41.4900	42.2000	41.2535	42.0200	+1.277%	239,328	-10.471%
2025-07-21	41.2100	41.8300	41.0724	41.4900	+0.679%	175,808	-9.328%
2025-07-18	41.0000	41.4760	40.8880	41.2100	+0.660%	162,243	-8.711%
2025-07-17	40.9200	41.3600	40.8500	40.9400	+0.122%	167,378	-8.109%
2025-07-16	40.7000	41.3200	40.4654	40.8900	+1.088%	172,157	-7.997%
2025-07-15	41.1100	41.2475	40.3500	40.4500	-1.605%	175,644	-6.996%
2025-07-14	41.0000	41.6300	40.8700	41.1100	-0.652%	260,188	-8.489%
2025-07-11	41.2800	41.5699	41.1150	41.3800	-0.696%	147,194	-9.087%
2025-07-10	41.3300	41.7900	41.0800	41.6700	+1.338%	140,757	-9.719%
2025-07-09	41.0000	41.4100	40.8050	41.1200	+1.057%	103,537	-8.512%
2025-07-08	41.7900	41.9900	40.6000	40.6900	-1.928%	217,190	-7.545%
2025-07-07	41.1000	41.7700	41.0000	41.4900	+0.949%	188,991	-9.328%
2025-07-03	41.2200	41.4000	40.9900	41.1000	-0.339%	157,739	-8.467%
2025-07-02	40.5900	41.2400	40.3632	41.2400	+1.953%	197,565	-8.778%
2025-07-01	40.8000	40.9000	40.3900	40.4500	-0.931%	123,708	-6.996%
2025-06-30	40.1900	40.9400	40.1000	40.8300	+0.914%	150,792	-7.862%
2025-06-27	40.8700	41.0000	40.1850	40.4600	-1.076%	212,260	-7.019%
2025-06-26	40.3000	41.0000	40.3000	40.9000	+1.013%	156,664	-8.020%
2025-06-25	40.3200	40.7299	40.1700	40.4900	+0.248%	176,460	-7.088%
2025-06-24	39.9700	40.6650	39.9700	40.3900	+1.228%	121,561	-6.858%
2025-06-23	40.2600	40.7600	39.6315	39.9000	-0.894%	192,581	-5.714%
2025-06-20	40.5400	40.8300	40.1285	40.2600	+0.953%	469,042	-6.557%
2025-06-18	39.3800	40.0700	39.3800	39.8800	+1.167%	86,170	-5.667%
2025-06-17	39.7500	39.8400	39.4000	39.4200	-0.955%	61,061	-4.566%
2025-06-16	39.6200	40.0000	39.4101	39.8000	+0.990%	93,079	-5.477%
2025-06-13	40.0200	40.2900	39.2700	39.4100	-1.965%	205,351	-4.542%
2025-06-12	40.3500	40.5500	40.0700	40.2000	-0.544%	101,976	-6.418%
2025-06-11	40.3900	40.6200	40.2950	40.4200	+0.074%	151,828	-6.927%
2025-06-10	40.9700	40.9900	40.3300	40.3900	-0.810%	180,912	-6.858%
2025-06-09	40.0300	40.9900	40.0119	40.7200	+1.571%	150,291	-7.613%
2025-06-06	40.0600	40.1500	39.5950	40.0900	+1.314%	151,153	-6.161%
2025-06-05	39.9000	40.1800	39.5300	39.5700	-1.026%	118,841	-4.928%
2025-06-04	40.4200	40.4200	39.9611	39.9800	-0.991%	211,390	-5.903%
2025-06-03	39.7900	40.5200	39.6800	40.3800	+0.925%	113,692	-6.835%
2025-06-02	39.8600	40.0500	39.2500	40.0100	+0.150%	166,333	-5.974%
2025-05-30	39.9300	40.2500	39.8300	39.9500	-0.523%	836,008	-5.832%
2025-05-29	39.9500	40.2300	39.4000	40.1600	+1.337%	136,819	-6.325%
2025-05-28	39.8500	40.2000	39.5101	39.6300	-0.527%	86,444	-5.072%
2025-05-27	39.4700	40.2400	39.1430	39.8400	+1.788%	235,648	-5.572%
2025-05-23	38.9900	39.6300	38.7916	39.1400	+0.772%	193,839	-3.883%
2025-05-22	40.1100	40.2399	38.8300	38.8400	-2.851%	390,504	-3.141%
2025-05-21	41.0000	41.0000	39.8200	39.9800	-1.479%	350,279	-5.903%
2025-05-20	40.0900	40.9800	40.0900	40.5800	-0.661%	185,630	-7.294%
2025-05-19	40.5100	40.8800	40.1000	40.8500	+0.295%	157,264	-7.907%
2025-05-16	40.8500	41.0000	40.2700	40.7300	+0.717%	279,349	-7.636%
2025-05-15	39.5700	40.6700	39.5400	40.4400	+1.557%	309,094	-6.973%
2025-05-14	40.9000	40.9000	39.7000	39.8200	-2.664%	198,231	-5.525%
2025-05-13	40.8400	41.0900	40.6000	40.9100	+0.098%	169,116	-8.042%
2025-05-12	41.1800	41.4750	40.7410	40.8700	+0.270%	213,118	-7.952%
2025-05-09	40.7500	40.9300	40.5100	40.7600	-0.342%	135,346	-7.704%
2025-05-08	41.3700	41.4900	40.8000	40.9000	-0.414%	264,838	-8.020%
2025-05-07	40.4400	41.3500	40.3800	41.0700	+2.240%	289,246	-8.400%
2025-05-06	40.3900	40.7500	40.0400	40.1700	-1.544%	355,681	-6.348%
2025-05-05	40.5000	41.5750	40.4002	40.8000	-2.322%	276,226	-7.794%
2025-05-02	41.0000	41.8600	40.6600	41.7700	+2.327%	507,534	-9.935%
2025-05-01	39.7500	41.2500	39.6680	40.8200	+3.604%	728,061	-7.839%
2025-04-30	39.3300	39.6799	38.6000	39.4000	+0.433%	258,957	-4.518%
2025-04-29	38.9300	39.8000	38.7800	39.2300	+1.448%	493,007	-4.104%
2025-04-28	37.9700	38.8500	37.9062	38.6700	+2.736%	202,495	-2.715%
2025-04-25	38.0000	38.0473	37.4700	37.6400	-0.476%	144,094	-0.053%
2025-04-24	36.5700	38.1100	36.5700	37.8200	+2.688%	244,854	-0.529%
2025-04-23	37.7800	38.3150	36.6550	36.8300	-0.459%	552,607	+2.145%
2025-04-22	36.7100	37.2300	36.6026	37.0000	+2.493%	197,500	+1.676%
2025-04-21	36.7500	36.9000	35.7500	36.1000	-2.168%	279,920	+4.211%
2025-04-17	37.1650	37.9226	36.9000	36.9000	-0.135%	359,271	+1.951%
2025-04-16	36.7400	37.4400	36.6300	36.9500	-0.645%	260,952	+1.813%
2025-04-15	38.0000	38.0000	37.0500	37.1900	-1.536%	378,615	+1.156%
2025-04-14	37.8000	38.0100	37.4000	37.7700	+1.097%	291,693	-0.397%
2025-04-11	35.9500	37.5850	35.6300	37.3600	+4.621%	546,507	+0.696%
2025-04-10	36.0500	36.1600	34.5500	35.7100	-0.529%	414,233	+5.349%
2025-04-09	32.5400	36.2500	32.2800	35.9000	+8.788%	788,067	+4.791%
2025-04-08	34.9500	35.0400	32.7201	33.0000	-3.367%	1,142,604	+14.000%
2025-04-07	35.2000	35.4000	32.5023	34.1500	-5.585%	1,378,802	+10.161%
2025-04-04	37.4000	37.5450	35.7778	36.1700	-4.565%	933,466	+4.009%
2025-04-03	37.1000	38.2300	37.1000	37.9000	-2.845%	636,002	-0.739%
2025-04-02	38.4700	39.4900	38.3600	39.0100	+1.404%	674,867	-3.563%
2025-04-01	38.3200	38.4700	38.2500	38.4700	+0.418%	1,377,080	-2.210%
2025-03-31	38.3500	38.3799	38.2000	38.3100	-0.156%	626,352	-1.801%
2025-03-28	38.3100	38.4300	38.2000	38.3700	0.000%	844,499	-1.955%
2025-03-27	38.4700	38.4800	38.3100	38.3700	+0.052%	634,484	-1.955%
2025-03-26	38.3800	38.4500	38.3100	38.3500	-0.078%	603,791	-1.904%
2025-03-25	38.3000	38.5150	38.3000	38.3800	+0.419%	730,140	-1.980%
2025-03-24	38.4700	38.4700	38.0300	38.2200	+0.500%	2,066,624	-1.570%
2025-03-21	38.0800	38.1150	37.7700	38.0300	-0.236%	1,442,304	-1.078%
2025-03-20	37.9800	38.1500	37.9800	38.1200	+0.289%	843,657	-1.312%
2025-03-19	37.8700	38.2400	37.7390	38.0100	+0.556%	1,844,770	-1.026%
2025-03-18	37.6400	37.9500	37.4400	37.8000	+0.505%	1,595,995	-0.476%
2025-03-17	37.1000	37.8500	37.1000	37.6100	+1.457%	994,462	+0.027%
2025-03-14	36.9600	37.2612	36.8500	37.0700	+1.367%	928,960	+1.484%
2025-03-13	36.8800	37.3299	36.4100	36.5700	-0.814%	857,465	+2.871%
2025-03-12	37.1000	37.1400	36.6300	36.8700	0.000%	1,007,060	+2.034%
2025-03-11	36.7900	37.2064	36.5800	36.8700	+0.245%	726,909	+2.034%
2025-03-10	37.7700	37.8000	36.3900	36.7800	-2.724%	872,175	+2.284%
2025-03-07	37.7800	38.0360	37.6300	37.8100	+0.079%	285,659	-0.503%
2025-03-06	37.9700	38.2500	37.7500	37.7800	-1.099%	883,786	-0.424%
2025-03-05	38.0000	38.3000	37.9200	38.2000	+0.712%	797,746	-1.518%
2025-03-04	37.8500	38.1700	37.5900	37.9300	-0.472%	624,977	-0.817%
2025-03-03	37.7500	38.2200	37.5400	38.1100	+1.195%	730,390	-1.286%
2025-02-28	37.2700	37.9900	37.2700	37.6600	+0.668%	627,024	-0.106%
2025-02-27	37.4700	37.6900	37.2600	37.4100	-0.320%	629,553	+0.561%
2025-02-26	37.8800	37.9400	37.4900	37.5300	-0.345%	862,407	+0.240%
2025-02-25	37.5200	37.7668	37.3300	37.6600	+0.186%	1,610,070	-0.106%
2025-02-24	37.9500	38.3600	37.5600	37.5900	+5.206%	2,432,624	+0.080%
2025-02-21	36.0000	36.2350	35.4000	35.7300	-1.107%	442,429	+5.290%
2025-02-20	35.8100	36.2150	35.6100	36.1300	-0.111%	541,214	+4.124%
2025-02-19	35.8400	36.4300	35.7500	36.1700	+0.222%	414,634	+4.009%
2025-02-18	36.0600	36.6700	35.7250	36.0900	-2.670%	587,871	+4.239%
2025-02-14	36.0500	37.1600	36.0500	37.0800	+3.143%	764,783	+1.456%
2025-02-13	35.2400	36.0500	35.2300	35.9500	+2.714%	957,072	+4.645%
2025-02-12	35.5500	35.5600	34.4700	35.0000	-1.906%	980,052	+7.486%
2025-02-11	35.7500	36.0200	35.5300	35.6800	-0.834%	675,691	+5.437%
2025-02-10	36.8400	37.0500	35.5500	35.9800	-2.387%	1,940,055	+4.558%
2025-02-07	36.8000	37.3931	36.3100	36.8600	+2.275%	1,432,585	+2.062%
2025-02-06	41.0000	41.3700	35.9300	36.0400	-9.652%	2,712,403	+4.384%
2025-02-05	39.2400	39.8900	38.7950	39.8900	+1.838%	473,441	-5.691%
2025-02-04	38.7900	39.4500	38.5700	39.1700	+1.058%	416,299	-3.957%
2025-02-03	39.2400	40.1900	38.6500	38.7600	-3.245%	599,456	-2.941%
2025-01-31	40.1100	40.4400	39.7400	40.0600	+0.577%	434,394	-6.091%
2025-01-30	39.8800	40.4600	39.6100	39.8300	+0.989%	613,355	-5.549%
2025-01-29	40.1000	40.4999	39.2500	39.4400	-1.891%	380,031	-4.615%
2025-01-28	40.0000	40.4999	39.7433	40.2000	+0.601%	288,597	-6.418%
2025-01-27	40.2800	40.6000	39.2600	39.9600	-1.890%	760,993	-5.856%
2025-01-24	40.3700	40.8600	40.2600	40.7300	+1.293%	375,932	-7.636%
2025-01-23	40.4000	40.5000	39.8404	40.2100	-0.396%	435,341	-6.441%
2025-01-22	39.9700	40.3800	39.4001	40.3700	+1.458%	551,876	-6.812%