Dark

AB
AllianceBernstein Holding, L.P.
stock NYSE

At Close

Aug 28, 2026 3:59:46 PM EDT

36.88USD+0.793%(+0.29)296,695

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:59 AM EDT

36.70USD+0.301%(+0.11)67

After-hours

Aug 25, 2026 4:10:30 PM EDT

36.62USD+0.082%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	36.8400	37.1200	36.6700	36.8800	+0.793%	296,695	0.000%
2026-08-27	36.9600	37.1200	36.3800	36.5900	-0.706%	612,285	+0.793%
2026-08-26	36.6500	36.9800	36.6500	36.8500	+0.628%	342,479	+0.081%
2026-08-25	36.3700	36.6886	36.1200	36.6200	+0.715%	336,857	+0.710%
2026-08-24	36.1700	36.5600	36.1700	36.3600	+0.276%	240,113	+1.430%
2026-08-21	35.9200	36.4800	35.9200	36.2600	+0.666%	202,506	+1.710%
2026-08-20	36.1500	36.4349	35.9600	36.0200	-0.580%	269,163	+2.388%
2026-08-19	36.2000	36.6900	36.1500	36.2300	+0.138%	236,793	+1.794%
2026-08-18	36.2500	36.4900	35.8500	36.1800	-0.028%	240,418	+1.935%
2026-08-17	36.6450	36.6500	36.1100	36.1900	-1.255%	378,865	+1.907%
2026-08-14	36.5000	36.8100	36.3650	36.6500	+0.164%	268,447	+0.628%
2026-08-13	36.6400	36.8900	36.2700	36.5900	+0.384%	251,196	+0.793%
2026-08-12	35.7100	36.5600	35.7100	36.4500	-1.540%	322,938	+1.180%
2026-08-11	36.9500	37.4200	36.9500	37.0200	+0.108%	349,327	-0.378%
2026-08-10	37.3750	37.3799	36.9400	36.9800	-0.377%	402,482	-0.270%
2026-08-07	37.1200	37.3950	37.0400	37.1200	-0.027%	238,056	-0.647%
2026-08-06	37.2800	37.3500	36.9800	37.1300	+0.081%	185,582	-0.673%
2026-08-05	37.2000	37.6922	36.9300	37.1000	+0.081%	213,074	-0.593%
2026-08-04	37.2000	37.3900	37.0300	37.0700	+0.216%	241,135	-0.513%
2026-08-03	36.2000	37.0300	36.2000	36.9900	+0.626%	266,023	-0.297%
2026-07-31	36.5600	36.8300	36.4950	36.7600	+0.109%	212,667	+0.326%
2026-07-30	37.0600	37.5936	36.6200	36.7200	-1.051%	259,547	+0.436%
2026-07-29	37.4000	37.5486	37.0000	37.1100	-0.643%	160,861	-0.620%
2026-07-28	37.5500	38.0900	37.3000	37.3500	-1.451%	413,603	-1.258%
2026-07-27	37.3700	37.9731	37.3600	37.9000	+1.882%	183,749	-2.691%
2026-07-24	37.0400	37.2500	36.9100	37.2000	+0.135%	187,336	-0.860%
2026-07-23	37.0100	37.1800	36.7950	37.1500	-0.509%	248,299	-0.727%
2026-07-22	37.5900	37.7500	37.0200	37.3400	-0.691%	346,800	-1.232%
2026-07-21	38.0600	38.2500	37.4000	37.6000	-0.948%	262,351	-1.915%
2026-07-20	37.9100	38.2500	37.7350	37.9600	+0.158%	191,216	-2.845%
2026-07-17	37.8200	38.4000	37.8200	37.9000	-1.173%	228,318	-2.691%
2026-07-16	38.0900	38.4450	38.0600	38.3500	+0.656%	158,986	-3.833%
2026-07-15	37.8200	38.3800	37.7900	38.1000	+1.249%	213,733	-3.202%
2026-07-14	37.2700	37.8000	37.2700	37.6300	+0.750%	208,846	-1.993%
2026-07-13	37.4600	37.5100	37.1800	37.3500	+0.511%	179,008	-1.258%
2026-07-10	36.9900	37.5100	36.9900	37.1600	+1.143%	245,618	-0.753%
2026-07-09	36.5000	36.9800	36.2061	36.7400	+0.962%	221,307	+0.381%
2026-07-08	36.6800	36.6800	36.0500	36.3900	-1.087%	176,006	+1.347%
2026-07-07	36.9100	37.2099	36.6950	36.7900	-0.109%	243,829	+0.245%
2026-07-06	36.4900	37.1600	36.4500	36.8300	+1.432%	329,520	+0.136%
2026-07-02	35.9000	36.4400	35.9000	36.3100	+0.973%	290,992	+1.570%
2026-07-01	35.2500	36.3600	35.2500	35.9600	+2.101%	284,933	+2.558%
2026-06-30	35.0000	35.5050	34.9800	35.2200	+0.342%	351,002	+4.713%
2026-06-29	35.7400	35.8976	35.0300	35.1000	-2.119%	342,470	+5.071%
2026-06-26	35.6400	36.1550	35.2400	35.8600	+0.336%	306,146	+2.844%
2026-06-25	34.9600	35.9599	34.9600	35.7400	+1.650%	455,971	+3.190%
2026-06-24	35.6400	35.8300	34.9200	35.1600	-1.733%	612,197	+4.892%
2026-06-23	35.9800	36.0999	35.5500	35.7800	-0.501%	309,309	+3.074%
2026-06-22	36.1500	36.2500	35.9000	35.9600	+0.028%	333,202	+2.558%
2026-06-18	36.2900	36.4699	35.7500	35.9500	-0.581%	408,048	+2.587%
2026-06-17	36.4100	36.8100	36.0400	36.1600	-0.796%	277,885	+1.991%
2026-06-16	36.1000	36.5550	36.0700	36.4500	+1.166%	310,677	+1.180%
2026-06-15	36.4500	36.7000	36.0100	36.0300	-1.125%	382,427	+2.359%
2026-06-12	36.4600	36.9000	36.3500	36.4400	+0.110%	438,313	+1.207%
2026-06-11	37.0500	37.1350	36.3900	36.4000	-1.675%	298,176	+1.319%
2026-06-10	37.0000	37.2700	36.7700	37.0200	+0.108%	276,870	-0.378%
2026-06-09	36.7800	37.2900	36.7800	36.9800	+0.900%	252,651	-0.270%
2026-06-08	37.1700	37.1700	36.6000	36.6500	-1.637%	273,657	+0.628%
2026-06-05	37.1500	37.4250	37.0201	37.2600	+0.188%	176,672	-1.020%
2026-06-04	36.7350	37.5600	36.7100	37.1900	+0.868%	393,199	-0.834%
2026-06-03	36.8800	37.1500	36.3500	36.8700	-0.432%	272,738	+0.027%
2026-06-02	37.0600	37.3900	36.8080	37.0300	-0.591%	240,797	-0.405%
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	-0.700%
2026-05-28	37.0400	37.2499	36.7000	36.9900	-0.296%	423,067	-0.297%
2026-05-27	37.3900	37.4899	37.0800	37.1000	-1.435%	362,096	-0.593%
2026-05-26	37.9300	37.9400	37.2900	37.6400	-0.765%	711,042	-2.019%
2026-05-22	38.1500	38.2600	37.8100	37.9300	-0.629%	564,228	-2.768%
2026-05-21	38.3600	38.7400	37.8600	38.1700	-1.293%	376,011	-3.380%
2026-05-20	38.1000	38.8500	38.0000	38.6700	+1.576%	258,232	-4.629%
2026-05-19	38.5000	38.7500	37.8550	38.0700	-0.885%	187,118	-3.126%
2026-05-18	38.0900	38.8399	38.0900	38.4100	+0.920%	219,709	-3.983%
2026-05-15	38.2500	38.5400	38.0300	38.0600	-0.157%	179,255	-3.100%
2026-05-14	38.3100	38.8500	38.1200	38.1200	-1.013%	236,993	-3.253%
2026-05-13	38.5600	38.6440	38.0000	38.5100	-0.259%	196,706	-4.233%
2026-05-12	38.6400	38.7700	38.1000	38.6100	+0.495%	183,192	-4.481%
2026-05-11	39.1300	39.2100	38.2000	38.4200	-1.764%	453,707	-4.008%
2026-05-08	39.1100	39.2999	38.6500	39.1100	-1.758%	356,657	-5.702%
2026-05-07	39.9000	40.1900	39.7200	39.8100	-0.525%	401,133	-7.360%
2026-05-06	40.5000	40.5000	39.8150	40.0200	-0.793%	315,125	-7.846%
2026-05-05	39.6700	40.4700	39.5600	40.3400	+2.334%	376,852	-8.577%
2026-05-04	39.4800	39.8799	39.1500	39.4200	-0.228%	301,747	-6.443%
2026-05-01	40.0000	40.0000	39.3500	39.5100	-0.977%	261,855	-6.657%
2026-04-30	39.5000	40.3500	39.4000	39.9000	+1.449%	547,869	-7.569%
2026-04-29	39.0000	39.7300	38.9800	39.3300	+2.342%	529,866	-6.229%
2026-04-28	38.0000	38.5800	37.6500	38.4300	+0.946%	235,552	-4.033%
2026-04-27	38.8100	38.9900	38.0100	38.0700	-1.932%	305,332	-3.126%
2026-04-24	38.6500	39.0000	38.6359	38.8200	+0.077%	151,914	-4.997%
2026-04-23	39.2500	39.2588	38.7000	38.7900	-0.691%	205,447	-4.924%
2026-04-22	39.0400	39.2500	38.9200	39.0600	+0.386%	170,458	-5.581%
2026-04-21	38.9900	39.3099	38.8300	38.9100	+0.154%	214,146	-5.217%
2026-04-20	38.9000	39.3800	38.7200	38.8500	-0.103%	180,720	-5.071%
2026-04-17	39.0000	39.1800	38.7500	38.8900	+0.465%	191,869	-5.168%
2026-04-16	38.9900	39.1699	38.4000	38.7100	-0.155%	143,022	-4.727%
2026-04-15	38.9900	39.2000	38.7500	38.7700	-0.077%	144,091	-4.875%
2026-04-14	38.5300	38.9900	38.4800	38.8000	+0.336%	169,355	-4.948%
2026-04-13	37.9300	38.7500	37.8000	38.6700	+1.683%	164,103	-4.629%
2026-04-10	38.0300	38.2400	37.8000	38.0300	-0.601%	144,591	-3.024%
2026-04-09	38.0000	38.3900	37.8000	38.2600	-0.313%	141,817	-3.607%
2026-04-08	38.0300	38.4400	37.8000	38.3800	+2.210%	261,943	-3.908%
2026-04-07	38.0000	38.2617	37.3000	37.5500	-1.547%	248,029	-1.784%
2026-04-06	38.8900	39.2500	38.0000	38.1400	-1.268%	338,112	-3.304%
2026-04-02	37.5900	38.6800	37.3750	38.6300	+1.685%	274,138	-4.530%
2026-04-01	37.5000	38.1800	37.2000	37.9900	+1.469%	375,796	-2.922%
2026-03-31	36.9100	37.4799	36.6600	37.4400	+2.688%	360,043	-1.496%
2026-03-30	35.6600	36.8499	35.6501	36.4600	+2.243%	331,032	+1.152%
2026-03-27	37.0600	37.4100	35.5900	35.6600	-3.622%	492,874	+3.421%
2026-03-26	37.2500	38.1000	36.9700	37.0000	+0.763%	595,422	-0.324%
2026-03-25	36.8600	37.3900	36.4550	36.7200	+0.465%	316,306	+0.436%
2026-03-24	37.2000	37.4999	36.4000	36.5500	-2.247%	441,622	+0.903%
2026-03-23	37.3000	37.8499	37.0000	37.3900	+0.782%	396,213	-1.364%
2026-03-20	37.6500	37.6500	36.9400	37.1000	-0.961%	331,589	-0.593%
2026-03-19	37.5000	37.9999	37.0700	37.4600	-0.133%	310,718	-1.548%
2026-03-18	38.0000	38.3400	37.5000	37.5100	-1.445%	341,281	-1.680%
2026-03-17	38.2000	38.8499	38.0600	38.0600	0.000%	267,273	-3.100%
2026-03-16	38.4800	38.8500	37.8700	38.0600	-0.079%	253,102	-3.100%
2026-03-13	38.2400	38.6451	38.0800	38.0900	+0.342%	235,886	-3.177%
2026-03-12	39.7400	39.9200	37.9000	37.9600	-3.287%	625,492	-2.845%
2026-03-11	39.4900	40.1800	38.9500	39.2500	+1.160%	764,800	-6.038%
2026-03-10	38.0000	38.9400	37.7100	38.8000	+2.348%	392,944	-4.948%
2026-03-09	37.4400	38.1750	37.1700	37.9100	0.000%	473,072	-2.717%
2026-03-06	38.3700	38.5350	37.8000	37.9100	-1.635%	458,288	-2.717%
2026-03-05	38.7000	38.7000	38.1000	38.5400	-0.362%	454,514	-4.307%
2026-03-04	39.2300	39.3399	38.6000	38.6800	-1.125%	246,726	-4.654%
2026-03-03	38.5400	39.4245	38.3000	39.1200	+0.077%	234,179	-5.726%
2026-03-02	38.1800	39.3700	38.0500	39.0900	-0.433%	282,958	-5.654%
2026-02-27	39.4600	39.9500	38.8001	39.2600	-0.959%	220,343	-6.062%
2026-02-26	39.5000	40.0400	39.2503	39.6400	-0.452%	293,937	-6.963%
2026-02-25	38.6700	39.8300	38.3480	39.8200	+3.402%	300,541	-7.383%
2026-02-24	38.4200	38.9900	38.0100	38.5100	+0.260%	493,117	-4.233%
2026-02-23	39.4000	39.5431	37.8000	38.4100	-3.176%	735,655	-3.983%
2026-02-20	39.6000	39.9300	39.3901	39.6700	-2.865%	291,664	-7.033%
2026-02-19	40.8700	41.1369	40.4000	40.8400	-0.608%	451,005	-9.696%
2026-02-18	41.4800	41.6500	40.6900	41.0900	-0.821%	449,647	-10.246%
2026-02-17	41.5100	41.6800	40.9400	41.4300	+1.445%	438,571	-10.982%
2026-02-13	40.3300	41.3407	40.3000	40.8400	+0.790%	369,672	-9.696%
2026-02-12	40.3000	40.7200	39.5901	40.5200	+0.596%	464,987	-8.983%
2026-02-11	39.9800	40.2900	39.3900	40.2800	+0.927%	401,733	-8.441%
2026-02-10	39.7200	40.2427	39.3600	39.9100	+0.504%	742,669	-7.592%
2026-02-09	40.1600	40.6900	39.3901	39.7100	+0.710%	795,444	-7.127%
2026-02-06	42.9900	43.0000	39.3600	39.4300	-6.917%	1,304,893	-6.467%
2026-02-05	42.3600	43.7899	41.9100	42.3600	-0.212%	809,391	-12.937%
2026-02-04	41.8300	43.0000	41.2600	42.4500	+2.635%	1,001,183	-13.121%
2026-02-03	42.2200	42.4980	41.1400	41.3600	-1.242%	369,370	-10.832%
2026-02-02	42.9500	43.2599	41.7650	41.8800	-1.551%	553,787	-11.939%
2026-01-30	41.5600	42.6500	41.5550	42.5400	+3.027%	516,564	-13.305%
2026-01-29	43.0000	43.3399	41.0200	41.2900	-3.007%	629,948	-10.681%
2026-01-28	43.3200	44.1099	42.5700	42.5700	+0.591%	718,272	-13.366%
2026-01-27	43.0000	43.9299	41.6000	42.3200	+1.051%	831,034	-12.854%
2026-01-26	39.0700	42.1900	39.0101	41.8800	+7.495%	1,622,955	-11.939%
2026-01-23	39.5200	39.5200	38.5500	38.9600	-1.938%	286,986	-5.339%
2026-01-22	40.6800	40.7200	39.4500	39.7300	-1.561%	287,245	-7.173%
2026-01-21	40.1400	40.6000	40.0200	40.3600	+1.153%	270,631	-8.622%
2026-01-20	39.8500	40.3704	39.4300	39.9000	-0.672%	316,847	-7.569%
2026-01-16	39.5200	40.2700	39.1550	40.1700	+2.344%	561,202	-8.190%
2026-01-15	38.9000	39.5800	38.9000	39.2500	+0.874%	279,565	-6.038%
2026-01-14	37.9400	39.0900	37.9400	38.9100	+2.557%	330,771	-5.217%
2026-01-13	38.3200	38.5000	37.9300	37.9400	-1.378%	231,523	-2.794%
2026-01-12	38.1400	38.5650	38.0200	38.4700	+0.418%	232,922	-4.133%
2026-01-09	38.4500	38.8700	38.3000	38.3100	-0.234%	173,753	-3.733%
2026-01-08	38.7700	38.8850	38.3301	38.4000	-1.437%	230,031	-3.958%
2026-01-07	39.4300	39.8999	38.7671	38.9600	-1.591%	183,433	-5.339%
2026-01-06	39.3700	39.7787	39.1100	39.5900	+0.764%	108,571	-6.845%
2026-01-05	38.4900	39.6100	38.3100	39.2900	+1.682%	229,026	-6.134%
2026-01-02	38.4000	38.8450	38.2589	38.6400	+0.416%	170,761	-4.555%
2025-12-31	39.0400	39.0700	38.4800	38.4800	-1.434%	156,878	-4.158%
2025-12-30	39.0200	39.2700	38.8801	39.0400	-0.383%	102,176	-5.533%
2025-12-29	39.0500	39.2800	38.4000	39.1900	+0.051%	161,305	-5.894%
2025-12-26	38.8200	39.2950	38.8200	39.1700	+0.384%	121,369	-5.846%
2025-12-24	38.7000	39.2399	38.6000	39.0200	+0.463%	66,350	-5.484%
2025-12-23	38.7100	39.0250	38.7055	38.8400	-0.589%	141,593	-5.046%
2025-12-22	39.1200	39.7499	38.8800	39.0700	-0.611%	220,172	-5.605%
2025-12-19	39.9500	39.9500	38.9000	39.3100	+0.229%	203,955	-6.182%
2025-12-18	39.4100	39.7000	39.1837	39.2200	-0.356%	150,762	-5.966%
2025-12-17	39.7500	40.1350	39.0400	39.3600	-1.230%	198,711	-6.301%
2025-12-16	39.9600	40.3100	39.7900	39.8500	-0.175%	182,701	-7.453%
2025-12-15	39.9900	40.5350	39.8900	39.9200	-0.100%	170,674	-7.615%
2025-12-12	40.2600	40.7900	39.7500	39.9600	-1.722%	179,700	-7.708%
2025-12-11	41.0900	41.3705	40.4800	40.6600	-1.095%	221,447	-9.297%
2025-12-10	40.6600	41.2200	40.5000	41.1100	+1.281%	374,586	-10.289%
2025-12-09	41.1200	41.7913	40.2600	40.5900	-3.080%	678,626	-9.140%
2025-12-08	42.6700	42.7100	41.8500	41.8800	-2.150%	145,354	-11.939%
2025-12-05	41.8400	42.8000	41.6400	42.8000	+2.934%	312,137	-13.832%
2025-12-04	41.0100	41.8100	40.9275	41.5800	+1.390%	173,063	-11.304%
2025-12-03	41.6100	41.9370	41.0100	41.0100	-1.631%	181,856	-10.071%
2025-12-02	41.5900	41.7800	41.4300	41.6900	+0.628%	159,214	-11.538%
2025-12-01	40.9300	41.6700	40.9300	41.4300	+0.290%	153,584	-10.982%
2025-11-28	40.8000	41.5100	40.8000	41.3100	+0.511%	71,232	-10.724%
2025-11-26	40.9100	41.5000	40.9100	41.1000	+0.073%	157,748	-10.268%
2025-11-25	40.2500	41.2100	40.2500	41.0700	+2.215%	222,748	-10.202%
2025-11-24	39.5100	40.2500	39.4577	40.1800	+1.773%	141,195	-8.213%
2025-11-21	38.6800	39.7500	38.6800	39.4800	+2.519%	141,823	-6.586%
2025-11-20	39.5000	39.9400	38.5100	38.5100	-2.308%	550,320	-4.233%
2025-11-19	39.2400	39.5000	39.1301	39.4200	+0.741%	199,544	-6.443%
2025-11-18	38.7400	39.2700	38.5400	39.1300	+0.540%	155,970	-5.750%
2025-11-17	39.5200	39.5200	38.8850	38.9200	-1.068%	171,409	-5.242%
2025-11-14	39.3000	39.8000	39.2559	39.3400	-0.932%	128,131	-6.253%
2025-11-13	39.6800	39.8300	39.4200	39.7100	-0.050%	125,196	-7.127%
2025-11-12	39.8700	39.8700	39.7100	39.7300	+0.101%	128,473	-7.173%
2025-11-11	39.2500	39.8500	39.2200	39.6900	+0.762%	179,782	-7.080%
2025-11-10	39.2500	39.4900	39.0500	39.3900	+0.639%	112,661	-6.372%
2025-11-07	39.4100	39.8100	39.0100	39.1400	-1.311%	169,823	-5.774%
2025-11-06	39.6900	39.8200	39.4560	39.6600	+0.101%	123,329	-7.010%
2025-11-05	39.1100	39.7700	39.1100	39.6200	+1.020%	210,174	-6.916%
2025-11-04	39.5000	39.6000	39.1295	39.2200	-0.885%	163,911	-5.966%
2025-11-03	39.1800	39.7800	39.0570	39.5700	-1.616%	161,754	-6.798%
2025-10-31	39.8000	40.3700	39.6000	40.2200	+1.182%	201,160	-8.304%
2025-10-30	39.7100	40.2799	39.4100	39.7500	-0.650%	230,144	-7.220%
2025-10-29	40.1000	40.5499	39.8000	40.0100	-0.965%	170,346	-7.823%
2025-10-28	40.1300	40.7800	40.0000	40.4000	+0.849%	190,372	-8.713%
2025-10-27	39.9500	40.3200	39.8600	40.0600	+1.162%	159,710	-7.938%
2025-10-24	39.5900	39.8400	39.4000	39.6000	+0.738%	110,237	-6.869%
2025-10-23	39.6000	39.6100	39.0100	39.3100	-0.102%	96,615	-6.182%
2025-10-22	40.0900	40.1950	39.3200	39.3500	-1.797%	323,123	-6.277%
2025-10-21	39.1600	40.1900	39.1600	40.0700	+1.289%	215,522	-7.961%
2025-10-20	39.1500	39.6550	39.0278	39.5600	+0.893%	151,463	-6.775%
2025-10-17	39.6500	39.6500	39.0107	39.2100	-1.110%	146,038	-5.942%
2025-10-16	39.6700	39.9400	39.4800	39.6500	-0.277%	165,829	-6.986%
2025-10-15	39.7700	39.8699	39.5400	39.7600	+0.556%	140,557	-7.243%
2025-10-14	38.7400	39.5900	38.5900	39.5400	+2.223%	153,370	-6.727%
2025-10-13	38.4000	38.9900	38.2200	38.6800	+1.310%	133,241	-4.654%
2025-10-10	38.1500	38.5000	38.0300	38.1800	+0.131%	181,619	-3.405%
2025-10-09	38.6200	38.8599	38.0312	38.1300	-1.269%	116,761	-3.278%
2025-10-08	38.3200	38.8600	38.3200	38.6200	+0.468%	86,033	-4.505%
2025-10-07	38.3500	38.7768	38.2590	38.4400	-0.026%	116,435	-4.058%
2025-10-06	38.2200	38.9000	38.1984	38.4500	+0.078%	146,833	-4.083%
2025-10-03	38.0300	38.4700	37.6101	38.4200	+2.262%	128,513	-4.008%
2025-10-02	37.3000	37.9001	37.2524	37.5700	+0.832%	210,457	-1.837%
2025-10-01	37.8200	38.1654	37.2500	37.2600	-2.512%	201,028	-1.020%
2025-09-30	38.3500	38.3500	37.6300	38.2200	+0.898%	123,103	-3.506%
2025-09-29	37.8900	38.2188	37.8000	37.8800	-0.053%	100,757	-2.640%
2025-09-26	38.0000	38.1800	37.7501	37.9000	-0.447%	144,477	-2.691%
2025-09-25	37.7400	38.0700	37.6300	38.0700	+0.608%	161,655	-3.126%
2025-09-24	38.0500	38.3482	37.7500	37.8400	-0.916%	146,105	-2.537%
2025-09-23	38.7500	38.9228	38.0200	38.1900	-1.674%	224,348	-3.430%
2025-09-22	38.7200	39.1400	38.7035	38.8400	-0.614%	139,883	-5.046%
2025-09-19	39.0000	39.0900	38.5000	39.0800	+0.696%	146,508	-5.629%
2025-09-18	38.2000	38.8693	38.2000	38.8100	+1.464%	104,135	-4.973%
2025-09-17	38.0700	38.5334	38.0200	38.2500	+0.262%	136,476	-3.582%
2025-09-16	38.0100	38.1900	37.8000	38.1500	+0.554%	125,799	-3.329%
2025-09-15	37.9800	38.2992	37.9000	37.9400	+0.026%	140,675	-2.794%
2025-09-12	38.3100	38.5299	37.8600	37.9300	-1.121%	164,893	-2.768%
2025-09-11	37.7800	38.5200	37.7800	38.3600	+1.589%	224,897	-3.858%
2025-09-10	38.0000	38.2500	37.6000	37.7600	-0.684%	203,298	-2.331%
2025-09-09	38.2500	38.5200	37.5800	38.0200	-1.272%	393,858	-2.998%
2025-09-08	38.8600	39.1300	38.3200	38.5100	-0.799%	154,679	-4.233%
2025-09-05	39.3300	39.6000	38.7000	38.8200	-1.572%	214,714	-4.997%
2025-09-04	39.6300	39.6300	38.9600	39.4400	-0.278%	172,740	-6.491%
2025-09-03	39.5400	39.5500	38.9800	39.5500	+0.585%	202,922	-6.751%
2025-09-02	39.4800	39.5207	38.8600	39.3200	-0.657%	169,785	-6.205%
2025-08-29	39.6200	39.8200	39.5100	39.5800	-0.378%	107,039	-6.822%
2025-08-28	40.1800	40.1800	39.6500	39.7300	-0.675%	104,032	-7.173%
2025-08-27	39.7000	40.0300	39.5600	40.0000	+0.756%	129,252	-7.800%
2025-08-26	39.7800	40.0300	39.5800	39.7000	-1.072%	180,873	-7.103%
2025-08-25	40.0600	40.4000	39.8300	40.1300	-0.174%	143,025	-8.099%
2025-08-22	39.5200	40.2400	39.4481	40.2000	+1.695%	151,560	-8.259%
2025-08-21	39.8800	39.8800	39.3500	39.5300	-0.853%	85,078	-6.704%
2025-08-20	39.6400	40.0000	39.5500	39.8700	+0.100%	119,145	-7.499%
2025-08-19	40.4100	40.6427	38.8600	39.8300	-1.435%	315,441	-7.406%
2025-08-18	40.4500	40.9699	40.1500	40.4100	-0.124%	100,929	-8.735%
2025-08-15	40.9500	41.3754	40.3000	40.4600	-1.844%	163,005	-8.848%
2025-08-14	41.0500	41.6000	40.9650	41.2200	+0.365%	258,965	-10.529%
2025-08-13	40.3600	41.2700	40.1700	41.0700	+2.393%	201,965	-10.202%
2025-08-12	39.8100	40.2300	39.5900	40.1100	+0.906%	214,493	-8.053%
2025-08-11	40.3300	40.6999	39.7500	39.7500	-1.609%	150,657	-7.220%
2025-08-08	40.1200	40.8000	40.0953	40.4000	+0.773%	247,941	-8.713%
2025-08-07	40.2600	40.3965	39.9350	40.0900	-0.348%	220,187	-8.007%
2025-08-06	40.0000	40.3650	39.8894	40.2300	+0.827%	69,886	-8.327%
2025-08-05	40.3100	40.3300	39.7500	39.9000	-0.943%	232,941	-7.569%
2025-08-04	40.0200	40.3300	39.7412	40.2800	-0.837%	152,410	-8.441%
2025-08-01	40.5700	41.0000	40.2533	40.6200	-0.417%	160,088	-9.207%
2025-07-31	41.3500	41.9434	40.6900	40.7900	-1.450%	211,198	-9.586%
2025-07-30	41.7800	41.9800	40.0100	41.3900	-1.756%	260,647	-10.896%
2025-07-29	42.3000	42.5700	42.0500	42.1300	-0.613%	106,193	-12.461%
2025-07-28	42.9500	42.9650	42.2500	42.3900	-1.143%	189,432	-12.998%
2025-07-25	43.0100	43.3000	42.5800	42.8800	+0.257%	185,027	-13.993%
2025-07-24	42.5300	43.0999	41.6600	42.7700	+2.394%	177,592	-13.771%
2025-07-23	42.2100	42.6000	41.7600	41.7700	-0.595%	160,558	-11.707%
2025-07-22	41.4900	42.2000	41.2535	42.0200	+1.277%	239,328	-12.232%
2025-07-21	41.2100	41.8300	41.0724	41.4900	+0.679%	175,808	-11.111%
2025-07-18	41.0000	41.4760	40.8880	41.2100	+0.660%	162,243	-10.507%
2025-07-17	40.9200	41.3600	40.8500	40.9400	+0.122%	167,378	-9.917%
2025-07-16	40.7000	41.3200	40.4654	40.8900	+1.088%	172,157	-9.807%
2025-07-15	41.1100	41.2475	40.3500	40.4500	-1.605%	175,644	-8.826%
2025-07-14	41.0000	41.6300	40.8700	41.1100	-0.652%	260,188	-10.289%
2025-07-11	41.2800	41.5699	41.1150	41.3800	-0.696%	147,194	-10.875%
2025-07-10	41.3300	41.7900	41.0800	41.6700	+1.338%	140,757	-11.495%
2025-07-09	41.0000	41.4100	40.8050	41.1200	+1.057%	103,537	-10.311%
2025-07-08	41.7900	41.9900	40.6000	40.6900	-1.928%	217,190	-9.363%
2025-07-07	41.1000	41.7700	41.0000	41.4900	+0.949%	188,991	-11.111%
2025-07-03	41.2200	41.4000	40.9900	41.1000	-0.339%	157,739	-10.268%
2025-07-02	40.5900	41.2400	40.3632	41.2400	+1.953%	197,565	-10.572%
2025-07-01	40.8000	40.9000	40.3900	40.4500	-0.931%	123,708	-8.826%
2025-06-30	40.1900	40.9400	40.1000	40.8300	+0.914%	150,792	-9.674%
2025-06-27	40.8700	41.0000	40.1850	40.4600	-1.076%	212,260	-8.848%
2025-06-26	40.3000	41.0000	40.3000	40.9000	+1.013%	156,664	-9.829%
2025-06-25	40.3200	40.7299	40.1700	40.4900	+0.248%	176,460	-8.916%
2025-06-24	39.9700	40.6650	39.9700	40.3900	+1.228%	121,561	-8.690%
2025-06-23	40.2600	40.7600	39.6315	39.9000	-0.894%	192,581	-7.569%
2025-06-20	40.5400	40.8300	40.1285	40.2600	+0.953%	469,042	-8.395%
2025-06-18	39.3800	40.0700	39.3800	39.8800	+1.167%	86,170	-7.523%
2025-06-17	39.7500	39.8400	39.4000	39.4200	-0.955%	61,061	-6.443%
2025-06-16	39.6200	40.0000	39.4101	39.8000	+0.990%	93,079	-7.337%
2025-06-13	40.0200	40.2900	39.2700	39.4100	-1.965%	205,351	-6.420%
2025-06-12	40.3500	40.5500	40.0700	40.2000	-0.544%	101,976	-8.259%
2025-06-11	40.3900	40.6200	40.2950	40.4200	+0.074%	151,828	-8.758%
2025-06-10	40.9700	40.9900	40.3300	40.3900	-0.810%	180,912	-8.690%
2025-06-09	40.0300	40.9900	40.0119	40.7200	+1.571%	150,291	-9.430%
2025-06-06	40.0600	40.1500	39.5950	40.0900	+1.314%	151,153	-8.007%
2025-06-05	39.9000	40.1800	39.5300	39.5700	-1.026%	118,841	-6.798%
2025-06-04	40.4200	40.4200	39.9611	39.9800	-0.991%	211,390	-7.754%
2025-06-03	39.7900	40.5200	39.6800	40.3800	+0.925%	113,692	-8.668%
2025-06-02	39.8600	40.0500	39.2500	40.0100	+0.150%	166,333	-7.823%
2025-05-30	39.9300	40.2500	39.8300	39.9500	-0.523%	836,008	-7.685%
2025-05-29	39.9500	40.2300	39.4000	40.1600	+1.337%	136,819	-8.167%
2025-05-28	39.8500	40.2000	39.5101	39.6300	-0.527%	86,444	-6.939%
2025-05-27	39.4700	40.2400	39.1430	39.8400	+1.788%	235,648	-7.430%
2025-05-23	38.9900	39.6300	38.7916	39.1400	+0.772%	193,839	-5.774%
2025-05-22	40.1100	40.2399	38.8300	38.8400	-2.851%	390,504	-5.046%
2025-05-21	41.0000	41.0000	39.8200	39.9800	-1.479%	350,279	-7.754%
2025-05-20	40.0900	40.9800	40.0900	40.5800	-0.661%	185,630	-9.118%
2025-05-19	40.5100	40.8800	40.1000	40.8500	+0.295%	157,264	-9.718%
2025-05-16	40.8500	41.0000	40.2700	40.7300	+0.717%	279,349	-9.452%
2025-05-15	39.5700	40.6700	39.5400	40.4400	+1.557%	309,094	-8.803%
2025-05-14	40.9000	40.9000	39.7000	39.8200	-2.664%	198,231	-7.383%
2025-05-13	40.8400	41.0900	40.6000	40.9100	+0.098%	169,116	-9.851%
2025-05-12	41.1800	41.4750	40.7410	40.8700	+0.270%	213,118	-9.763%
2025-05-09	40.7500	40.9300	40.5100	40.7600	-0.342%	135,346	-9.519%
2025-05-08	41.3700	41.4900	40.8000	40.9000	-0.414%	264,838	-9.829%
2025-05-07	40.4400	41.3500	40.3800	41.0700	+2.240%	289,246	-10.202%
2025-05-06	40.3900	40.7500	40.0400	40.1700	-1.544%	355,681	-8.190%
2025-05-05	40.5000	41.5750	40.4002	40.8000	-2.322%	276,226	-9.608%
2025-05-02	41.0000	41.8600	40.6600	41.7700	+2.327%	507,534	-11.707%
2025-05-01	39.7500	41.2500	39.6680	40.8200	+3.604%	728,061	-9.652%
2025-04-30	39.3300	39.6799	38.6000	39.4000	+0.433%	258,957	-6.396%
2025-04-29	38.9300	39.8000	38.7800	39.2300	+1.448%	493,007	-5.990%
2025-04-28	37.9700	38.8500	37.9062	38.6700	+2.736%	202,495	-4.629%
2025-04-25	38.0000	38.0473	37.4700	37.6400	-0.476%	144,094	-2.019%
2025-04-24	36.5700	38.1100	36.5700	37.8200	+2.688%	244,854	-2.485%
2025-04-23	37.7800	38.3150	36.6550	36.8300	-0.459%	552,607	+0.136%
2025-04-22	36.7100	37.2300	36.6026	37.0000	+2.493%	197,500	-0.324%
2025-04-21	36.7500	36.9000	35.7500	36.1000	-2.168%	279,920	+2.161%
2025-04-17	37.1650	37.9226	36.9000	36.9000	-0.135%	359,271	-0.054%
2025-04-16	36.7400	37.4400	36.6300	36.9500	-0.645%	260,952	-0.189%
2025-04-15	38.0000	38.0000	37.0500	37.1900	-1.536%	378,615	-0.834%
2025-04-14	37.8000	38.0100	37.4000	37.7700	+1.097%	291,693	-2.356%
2025-04-11	35.9500	37.5850	35.6300	37.3600	+4.621%	546,507	-1.285%
2025-04-10	36.0500	36.1600	34.5500	35.7100	-0.529%	414,233	+3.276%
2025-04-09	32.5400	36.2500	32.2800	35.9000	+8.788%	788,067	+2.730%
2025-04-08	34.9500	35.0400	32.7201	33.0000	-3.367%	1,142,604	+11.758%
2025-04-07	35.2000	35.4000	32.5023	34.1500	-5.585%	1,378,802	+7.994%
2025-04-04	37.4000	37.5450	35.7778	36.1700	-4.565%	933,466	+1.963%
2025-04-03	37.1000	38.2300	37.1000	37.9000	-2.845%	636,002	-2.691%
2025-04-02	38.4700	39.4900	38.3600	39.0100	+1.404%	674,867	-5.460%
2025-04-01	38.3200	38.4700	38.2500	38.4700	+0.418%	1,377,080	-4.133%
2025-03-31	38.3500	38.3799	38.2000	38.3100	-0.156%	626,352	-3.733%
2025-03-28	38.3100	38.4300	38.2000	38.3700	0.000%	844,499	-3.883%
2025-03-27	38.4700	38.4800	38.3100	38.3700	+0.052%	634,484	-3.883%
2025-03-26	38.3800	38.4500	38.3100	38.3500	-0.078%	603,791	-3.833%
2025-03-25	38.3000	38.5150	38.3000	38.3800	+0.419%	730,140	-3.908%
2025-03-24	38.4700	38.4700	38.0300	38.2200	+0.500%	2,066,624	-3.506%
2025-03-21	38.0800	38.1150	37.7700	38.0300	-0.236%	1,442,304	-3.024%
2025-03-20	37.9800	38.1500	37.9800	38.1200	+0.289%	843,657	-3.253%
2025-03-19	37.8700	38.2400	37.7390	38.0100	+0.556%	1,844,770	-2.973%
2025-03-18	37.6400	37.9500	37.4400	37.8000	+0.505%	1,595,995	-2.434%
2025-03-17	37.1000	37.8500	37.1000	37.6100	+1.457%	994,462	-1.941%
2025-03-14	36.9600	37.2612	36.8500	37.0700	+1.367%	928,960	-0.513%
2025-03-13	36.8800	37.3299	36.4100	36.5700	-0.814%	857,465	+0.848%
2025-03-12	37.1000	37.1400	36.6300	36.8700	0.000%	1,007,060	+0.027%
2025-03-11	36.7900	37.2064	36.5800	36.8700	+0.245%	726,909	+0.027%