Dark

ALLE
Allegion Public Limited Company
stock NYSE

At Close

Jul 16, 2026 3:59:55 PM EDT

139.47USD+2.687%(+3.65)1,480,554

131.32Bid 149.64Ask 18.32Spread

Pre-market

0.00USD-100.000%(-135.82)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

139.48USD+0.007%(+0.01)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	135.4100	141.5400	135.410000	139.4700	+2.687%	1,480,554	0.000%
2026-07-15	136.1200	136.7200	134.865000	135.8200	-0.505%	704,038	+2.687%
2026-07-14	136.9800	138.1700	134.850000	136.5100	+0.110%	693,109	+2.168%
2026-07-13	136.5600	138.0900	135.490000	136.3600	-0.198%	843,967	+2.281%
2026-07-10	135.8100	138.6250	135.080000	136.6300	+1.155%	1,149,689	+2.079%
2026-07-09	134.8200	135.2200	132.840000	135.0700	+0.059%	1,958,856	+3.258%
2026-07-08	138.2000	139.4950	134.255000	134.9900	-3.108%	1,343,002	+3.319%
2026-07-07	140.6100	141.0200	138.260000	139.3200	-0.585%	1,285,219	+0.108%
2026-07-06	140.5600	140.7500	138.570000	140.1400	-0.313%	1,336,524	-0.478%
2026-07-02	140.8700	141.8900	137.945000	140.5800	+0.465%	954,623	-0.790%
2026-07-01	139.6100	142.0100	138.410000	139.9300	-0.399%	1,079,068	-0.329%
2026-06-30	140.8300	141.2200	138.370000	140.4900	+0.602%	1,105,215	-0.726%
2026-06-29	139.4000	141.9400	138.760000	139.6500	-0.043%	2,314,020	-0.129%
2026-06-26	136.5100	140.4300	135.890000	139.7100	+1.978%	1,917,766	-0.172%
2026-06-25	135.3000	139.0100	134.830000	137.0000	+2.239%	1,629,511	+1.803%
2026-06-24	129.5900	135.2300	128.690000	134.0000	+4.070%	1,110,056	+4.082%
2026-06-23	130.4500	131.5100	128.740000	128.7600	-1.657%	781,914	+8.318%
2026-06-22	132.3300	133.4650	130.165000	130.9300	-1.976%	1,236,858	+6.523%
2026-06-18	131.3300	135.9600	131.330000	133.5700	+2.604%	1,853,752	+4.417%
2026-06-17	134.5200	136.1800	129.545000	130.1800	-3.477%	1,189,529	+7.136%
2026-06-16	134.7300	136.6400	134.580000	134.8700	+0.875%	729,797	+3.411%
2026-06-15	134.8500	136.9200	133.660000	133.7000	-0.202%	702,933	+4.316%
2026-06-12	135.2300	135.3850	133.320000	133.9700	+0.194%	797,803	+4.105%
2026-06-11	131.8000	134.3000	130.120000	133.7100	+3.371%	1,484,103	+4.308%
2026-06-10	131.0900	133.1050	129.040000	129.3500	-1.297%	1,196,926	+7.824%
2026-06-09	129.1300	131.2700	128.940000	131.0500	+2.680%	1,373,343	+6.425%
2026-06-08	130.0000	130.8200	127.360000	127.6300	-1.944%	1,230,677	+9.277%
2026-06-05	129.9000	131.0900	129.450000	130.1600	-0.146%	772,166	+7.153%
2026-06-04	132.0300	132.0600	128.850000	130.3500	+0.184%	788,372	+6.997%
2026-06-03	129.4800	130.3090	126.860000	130.1100	+0.200%	1,220,054	+7.194%
2026-06-02	130.5400	131.4500	128.480000	129.8500	-0.269%	865,633	+7.409%
2026-06-01	128.8500	130.2700	127.200000	130.2000	+0.100%	771,315	+7.120%
2026-05-29	130.7100	132.0650	129.180000	130.0700	-0.990%	1,491,441	+7.227%
2026-05-28	130.3300	131.9300	128.640000	131.3700	+0.114%	545,388	+6.166%
2026-05-27	132.4900	133.6000	131.140000	131.2200	-0.296%	537,540	+6.287%
2026-05-26	130.4100	132.2800	129.545000	131.6100	+0.905%	613,412	+5.972%
2026-05-22	130.7000	131.5300	128.930000	130.4300	-0.207%	642,755	+6.931%
2026-05-21	128.3000	131.2900	126.652500	130.7000	+1.122%	701,483	+6.710%
2026-05-20	126.1000	129.2800	125.000000	129.2500	+2.449%	836,368	+7.907%
2026-05-19	127.9500	128.7800	126.020000	126.1600	-1.798%	1,277,737	+10.550%
2026-05-18	126.0000	129.8250	125.550000	128.4700	+2.244%	1,119,468	+8.562%
2026-05-15	129.0400	129.0900	125.570000	125.6500	-4.186%	1,236,504	+10.999%
2026-05-14	131.7000	132.6100	130.610100	131.1400	+0.383%	681,428	+6.352%
2026-05-13	131.0400	133.1500	130.625000	130.6400	-0.503%	1,205,760	+6.759%
2026-05-12	132.2700	132.8950	130.070000	131.3000	-0.793%	1,127,160	+6.222%
2026-05-11	134.0900	134.4400	132.055000	132.3500	-1.503%	1,017,317	+5.380%
2026-05-08	136.7400	137.1900	134.160000	134.3700	-1.783%	995,992	+3.795%
2026-05-07	136.6300	137.4600	134.925000	136.8100	+1.094%	1,485,418	+1.944%
2026-05-06	134.2000	137.3000	133.450000	135.3300	+2.298%	1,240,963	+3.059%
2026-05-05	132.6700	134.0400	131.400000	132.2900	-0.151%	1,590,748	+5.427%
2026-05-04	135.1400	135.8900	131.220000	132.4900	-2.214%	1,131,523	+5.268%
2026-05-01	138.0700	138.0700	135.490000	135.4900	-1.447%	856,866	+2.937%
2026-04-30	138.5500	139.3300	136.635000	137.4800	+0.080%	1,248,734	+1.447%
2026-04-29	138.6600	139.6700	135.530000	137.3700	-0.355%	1,581,685	+1.529%
2026-04-28	136.0000	141.3600	135.315000	137.8600	-7.102%	2,765,479	+1.168%
2026-04-27	146.1600	149.2600	146.160000	148.4000	+1.574%	1,423,078	-6.018%
2026-04-24	146.9200	147.7200	145.580000	146.1000	-0.895%	767,175	-4.538%
2026-04-23	145.9300	148.2900	145.930000	147.4200	+1.718%	741,771	-5.393%
2026-04-22	144.5900	145.3300	143.610000	144.9300	+1.018%	858,200	-3.767%
2026-04-21	145.6300	146.7699	143.000000	143.4700	-1.137%	698,517	-2.788%
2026-04-20	143.8000	145.8400	143.550000	145.1200	+0.554%	829,597	-3.893%
2026-04-17	142.5100	147.1100	142.510000	144.3200	+1.979%	904,179	-3.361%
2026-04-16	142.2500	143.3350	140.940000	141.5200	-0.085%	1,031,718	-1.449%
2026-04-15	146.2100	146.4700	140.220000	141.6400	-3.659%	1,365,359	-1.532%
2026-04-14	146.7800	148.4700	145.910000	147.0200	-0.129%	523,168	-5.135%
2026-04-13	144.7400	147.3200	143.140000	147.2100	+1.657%	962,271	-5.258%
2026-04-10	146.3800	146.8250	143.900000	144.8100	-1.012%	1,327,061	-3.688%
2026-04-09	143.3900	147.2800	142.950000	146.2900	+1.246%	730,654	-4.662%
2026-04-08	143.2400	144.8750	142.020000	144.4900	+3.651%	956,909	-3.474%
2026-04-07	139.9100	141.0200	138.360000	139.4000	-0.556%	927,774	+0.050%
2026-04-06	140.1200	141.0950	139.315000	140.1800	-0.624%	603,552	-0.506%
2026-04-02	142.4800	144.3150	139.290000	141.0600	-2.150%	816,588	-1.127%
2026-04-01	145.7700	146.6900	143.700000	144.1600	-0.778%	884,198	-3.253%
2026-03-31	145.0200	147.0750	141.990000	145.2900	+1.680%	858,278	-4.006%
2026-03-30	146.6700	146.6700	142.740000	142.8900	-1.114%	695,871	-2.393%
2026-03-27	145.5200	146.2600	144.240000	144.5000	-0.885%	573,831	-3.481%
2026-03-26	146.7400	148.8900	144.830000	145.7900	-1.146%	1,032,979	-4.335%
2026-03-25	147.2900	148.3300	144.620000	147.4800	+1.201%	901,196	-5.431%
2026-03-24	141.9100	146.5100	141.885000	145.7300	+1.462%	657,291	-4.296%
2026-03-23	145.5100	146.5800	143.570000	143.6300	+0.800%	958,713	-2.896%
2026-03-20	143.8100	144.2250	141.260000	142.4900	-0.932%	1,290,808	-2.119%
2026-03-19	143.7100	144.4050	142.220000	143.8300	-0.574%	748,027	-3.031%
2026-03-18	144.6100	146.8500	144.390000	144.6600	-0.857%	579,097	-3.588%
2026-03-17	147.1000	147.2200	144.600000	145.9100	+0.062%	601,840	-4.414%
2026-03-16	146.8400	147.8700	145.580000	145.8200	+0.323%	790,389	-4.355%
2026-03-13	146.6300	147.2900	144.340300	145.3500	-0.343%	693,718	-4.045%
2026-03-12	145.1100	147.7000	145.040000	145.8500	-0.539%	990,320	-4.374%
2026-03-11	149.7400	150.0400	146.220000	146.6400	-0.603%	782,753	-4.890%
2026-03-10	149.8300	150.3800	147.340000	147.5300	-1.791%	1,300,090	-5.463%
2026-03-09	148.2700	150.7200	146.060100	150.2200	-0.100%	805,925	-7.156%
2026-03-06	150.0900	150.7850	147.460000	150.3700	-1.241%	1,041,705	-7.249%
2026-03-05	154.8100	155.7000	151.950000	152.2600	-2.796%	1,055,546	-8.400%
2026-03-04	159.0000	159.7600	156.535000	156.6400	-1.086%	1,030,794	-10.961%
2026-03-03	160.7600	160.7600	157.180000	158.3600	-2.548%	830,236	-11.929%
2026-03-02	160.8700	163.2200	158.220000	162.5000	+0.838%	921,214	-14.172%
2026-02-27	159.3500	161.8100	157.720000	161.1500	+0.461%	784,083	-13.453%
2026-02-26	156.8700	160.9050	156.045000	160.4100	+3.071%	1,013,488	-13.054%
2026-02-25	158.9300	159.1950	153.540000	155.6300	-2.033%	934,317	-10.384%
2026-02-24	159.0600	161.6250	158.690000	158.8600	+0.120%	811,710	-12.206%
2026-02-23	162.2100	163.8400	158.510000	158.6700	-2.140%	875,935	-12.101%
2026-02-20	161.6300	164.4476	161.390000	162.1400	+0.564%	890,753	-13.982%
2026-02-19	162.6000	164.6400	160.690000	161.2300	-0.836%	1,047,070	-13.496%
2026-02-18	162.3000	164.6700	161.925000	162.5900	-0.049%	1,322,523	-14.220%
2026-02-17	170.0000	173.9700	161.070000	162.6700	-9.376%	2,285,641	-14.262%
2026-02-13	178.0000	180.2300	177.180000	179.5000	+0.730%	1,112,424	-22.301%
2026-02-12	180.9500	183.1100	177.980000	178.2000	-0.663%	854,716	-21.734%
2026-02-11	178.7000	180.6000	176.940000	179.3900	+0.251%	611,528	-22.253%
2026-02-10	178.3000	179.5890	177.730000	178.9400	+0.562%	721,742	-22.058%
2026-02-09	179.4000	180.6700	177.690000	177.9400	-1.018%	797,504	-21.620%
2026-02-06	177.0800	180.2700	176.920000	179.7700	+2.241%	985,363	-22.418%
2026-02-05	174.9900	176.7600	172.750000	175.8300	+1.612%	800,968	-20.679%
2026-02-04	169.5100	174.4400	167.970000	173.0400	+3.098%	1,095,153	-19.400%
2026-02-03	165.1500	168.3000	164.840000	167.8400	+1.402%	635,593	-16.903%
2026-02-02	165.0200	166.2100	162.970000	165.5200	+0.079%	894,887	-15.738%
2026-01-30	163.4100	165.5600	162.420000	165.3900	+0.565%	1,149,423	-15.672%
2026-01-29	166.1400	166.8250	162.935000	164.4600	-0.267%	995,186	-15.195%
2026-01-28	166.4000	167.2550	164.020000	164.9000	-1.192%	806,652	-15.421%
2026-01-27	166.4000	168.5800	165.930000	166.8900	-0.030%	658,615	-16.430%
2026-01-26	166.8400	167.8400	165.760000	166.9400	+0.084%	520,914	-16.455%
2026-01-23	166.4400	168.8000	166.310000	166.8000	-0.072%	1,255,533	-16.385%
2026-01-22	166.7700	167.6900	164.380000	166.9200	+0.627%	484,153	-16.445%
2026-01-21	164.0700	166.7700	163.210000	165.8800	+1.761%	681,746	-15.921%
2026-01-20	162.5100	164.8900	162.220000	163.0100	-1.200%	1,574,051	-14.441%
2026-01-16	163.6100	166.0950	162.530000	164.9900	+0.917%	987,981	-15.468%
2026-01-15	162.6600	164.9700	162.022500	163.4900	+1.157%	841,664	-14.692%
2026-01-14	161.7700	164.3800	160.610000	161.6200	-0.043%	676,173	-13.705%
2026-01-13	161.6800	162.4500	160.000000	161.6900	+0.142%	1,038,713	-13.742%
2026-01-12	162.3200	163.8300	161.065000	161.4600	-0.756%	773,040	-13.619%
2026-01-09	165.9900	166.7900	162.585000	162.6900	-0.962%	806,840	-14.273%
2026-01-08	157.9000	165.1700	157.810000	164.2700	+3.301%	1,324,562	-15.097%
2026-01-07	162.4400	163.1618	158.445000	159.0200	-1.742%	1,186,844	-12.294%
2026-01-06	160.5900	162.4250	158.030000	161.8400	-0.025%	783,202	-13.822%
2026-01-05	159.9300	163.6850	159.700000	161.8800	+0.603%	628,641	-13.844%
2026-01-02	159.2300	161.5700	158.625000	160.9100	+1.061%	393,970	-13.324%
2025-12-31	160.6500	161.1300	159.135000	159.2200	-1.185%	358,759	-12.404%
2025-12-30	160.8700	161.4900	159.580000	161.1300	-0.136%	354,194	-13.443%
2025-12-29	160.7500	161.6400	160.290000	161.3500	+0.348%	493,208	-13.561%
2025-12-26	160.3500	161.4500	159.900000	160.7900	-0.037%	254,997	-13.260%
2025-12-24	160.9800	161.8500	160.680000	160.8500	+0.143%	252,130	-13.292%
2025-12-23	160.9400	161.8000	160.075000	160.6200	-0.093%	424,946	-13.168%
2025-12-22	159.8300	162.6800	159.830000	160.7700	+0.481%	857,014	-13.249%
2025-12-19	159.2000	160.5700	158.730000	160.0000	+0.050%	2,752,023	-12.831%
2025-12-18	162.0500	164.5600	159.310000	159.9200	-0.492%	976,192	-12.788%
2025-12-17	158.5600	161.8200	158.195000	160.7100	+0.651%	993,861	-13.216%
2025-12-16	161.5900	162.6400	158.090000	159.6700	-2.079%	777,069	-12.651%
2025-12-15	161.0100	163.2100	160.380000	163.0600	+1.387%	1,068,837	-14.467%
2025-12-12	164.9200	165.0050	159.850000	160.8300	-2.356%	741,947	-13.281%
2025-12-11	160.7400	164.7600	159.880000	164.7100	+2.751%	1,008,997	-15.324%
2025-12-10	157.6500	160.8100	157.170000	160.3000	+1.784%	890,638	-12.994%
2025-12-09	158.8200	159.8900	157.090000	157.4900	-0.862%	1,013,369	-11.442%
2025-12-08	158.8100	159.5050	157.160000	158.8600	-0.138%	1,029,566	-12.206%
2025-12-05	161.8100	163.1000	158.820000	159.0800	-1.100%	1,160,511	-12.327%
2025-12-04	164.1100	164.9200	160.710000	160.8500	-1.939%	1,073,069	-13.292%
2025-12-03	164.7300	165.9750	163.960000	164.0300	-0.079%	553,403	-14.973%
2025-12-02	166.1200	166.2500	163.265000	164.1600	-0.611%	754,278	-15.040%
2025-12-01	164.1300	167.0050	163.310000	165.1700	-0.518%	652,780	-15.560%
2025-11-28	166.5200	166.7200	165.460000	166.0300	+0.217%	267,933	-15.997%
2025-11-26	165.7300	167.2600	165.210000	165.6700	-0.253%	677,727	-15.815%
2025-11-25	163.6300	166.4400	162.660000	166.0900	+2.341%	699,835	-16.027%
2025-11-24	162.5000	163.4600	161.030000	162.2900	-0.356%	1,524,273	-14.061%
2025-11-21	159.8300	164.5200	159.080000	162.8700	+2.145%	1,145,857	-14.367%
2025-11-20	162.0300	163.5800	158.740000	159.4500	-0.765%	923,324	-12.531%
2025-11-19	161.2400	161.8400	160.310000	160.6800	-0.242%	586,321	-13.200%
2025-11-18	159.9500	161.4400	158.730000	161.0700	+0.688%	1,043,516	-13.410%
2025-11-17	161.5800	161.5800	159.380000	159.9700	-0.794%	752,647	-12.815%
2025-11-14	163.3300	164.1400	160.470000	161.2500	-1.988%	888,602	-13.507%
2025-11-13	168.3700	169.4500	163.950000	164.5200	-2.292%	757,315	-15.226%
2025-11-12	168.1700	169.4200	167.070000	168.3800	+0.495%	743,219	-17.169%
2025-11-11	166.8100	168.0496	166.230000	167.5500	+0.401%	387,421	-16.759%
2025-11-10	166.9000	167.8500	165.030000	166.8800	-0.281%	547,861	-16.425%
2025-11-07	165.1800	167.6300	164.685000	167.3500	+1.381%	613,549	-16.660%
2025-11-06	165.7300	166.7250	164.940000	165.0700	-0.446%	655,516	-15.509%
2025-11-05	165.1800	166.9100	163.950000	165.8100	+0.157%	578,640	-15.886%
2025-11-04	164.3900	165.6200	163.345000	165.5500	+0.528%	797,442	-15.754%
2025-11-03	165.4000	165.4000	163.520000	164.6800	-0.658%	679,850	-15.308%
2025-10-31	165.0000	166.2723	164.830000	165.7700	+0.290%	830,611	-15.865%
2025-10-30	165.3800	167.6600	164.270000	165.2900	-0.181%	636,443	-15.621%
2025-10-29	168.9200	169.1650	164.200000	165.5900	-2.064%	1,146,734	-15.774%
2025-10-28	170.9600	171.4700	168.830000	169.0800	-1.088%	778,354	-17.512%
2025-10-27	168.2000	171.7900	167.430000	170.9400	+2.176%	1,057,760	-18.410%
2025-10-24	173.7300	173.7300	166.630000	167.3000	-2.289%	1,078,240	-16.635%
2025-10-23	171.6950	173.3800	166.155000	171.2200	-2.439%	1,454,695	-18.543%
2025-10-22	179.1000	179.7500	175.450000	175.5000	-2.212%	966,669	-20.530%
2025-10-21	177.7500	180.6800	177.395000	179.4700	+0.843%	797,939	-22.288%
2025-10-20	178.1800	178.4500	173.970000	177.9700	+0.270%	591,810	-21.633%
2025-10-17	176.7500	178.5000	176.580000	177.4900	-0.006%	568,793	-21.421%
2025-10-16	177.2800	178.1500	175.910000	177.5000	+0.124%	919,539	-21.425%
2025-10-15	175.8500	177.7100	175.210000	177.2800	+0.957%	581,170	-21.328%
2025-10-14	172.0800	176.6999	172.050000	175.6000	+1.100%	1,068,805	-20.575%
2025-10-13	173.9900	175.6900	173.690000	173.6900	+0.231%	812,843	-19.702%
2025-10-10	175.9700	176.7700	172.970000	173.2900	-1.231%	984,960	-19.516%
2025-10-09	178.0100	178.2200	174.620000	175.4500	-1.582%	714,423	-20.507%
2025-10-08	177.4200	178.6100	176.490000	178.2700	+0.700%	505,735	-21.765%
2025-10-07	177.8000	178.0200	176.500000	177.0300	-0.186%	808,222	-21.217%
2025-10-06	177.5300	178.2300	176.720000	177.3600	+0.039%	451,380	-21.363%
2025-10-03	177.8000	179.5600	177.210000	177.2900	-0.253%	689,356	-21.332%
2025-10-02	176.3200	177.7500	175.900000	177.7400	+0.571%	885,545	-21.531%
2025-10-01	176.8300	177.9050	175.260000	176.7300	-0.350%	843,291	-21.083%
2025-09-30	175.6700	177.9100	175.455000	177.3500	+1.320%	929,327	-21.359%
2025-09-29	176.4100	178.0100	174.450000	175.0400	+0.017%	553,346	-20.321%
2025-09-26	173.5600	175.4000	173.500000	175.0100	+1.179%	617,376	-20.307%
2025-09-25	174.2000	174.8350	172.665000	172.9700	-1.352%	928,189	-19.368%
2025-09-24	176.2700	177.7800	174.950000	175.3400	-1.183%	601,864	-20.457%
2025-09-23	178.1100	179.7099	176.090000	177.4400	-0.208%	592,032	-21.399%
2025-09-22	177.9300	179.2700	177.350000	177.8100	-0.848%	783,285	-21.562%
2025-09-19	178.8100	180.3400	177.420000	179.3300	+0.308%	3,245,980	-22.227%
2025-09-18	176.4500	179.9200	175.700000	178.7800	+1.229%	1,241,528	-21.988%
2025-09-17	177.8800	179.6000	175.615000	176.6100	-0.243%	967,426	-21.029%
2025-09-16	176.0900	177.6800	175.430000	177.0400	+0.477%	905,453	-21.221%
2025-09-15	175.0700	177.6300	174.400000	176.2000	+0.674%	865,294	-20.846%
2025-09-12	176.2900	177.7000	174.460000	175.0200	-1.219%	1,100,182	-20.312%
2025-09-11	171.7700	177.7500	170.490000	177.1800	+3.961%	1,364,734	-21.283%
2025-09-10	170.0800	171.6500	169.605000	170.4300	+0.271%	545,552	-18.166%
2025-09-09	172.1500	173.0900	168.510000	169.9700	-1.808%	556,609	-17.944%
2025-09-08	171.5300	173.2500	170.700000	173.1000	+0.722%	578,158	-19.428%
2025-09-05	171.3600	173.2450	170.820000	171.8600	+0.650%	596,750	-18.847%
2025-09-04	168.1800	170.8200	167.820000	170.7500	+1.825%	660,436	-18.319%
2025-09-03	167.9900	168.4698	166.840000	167.6900	-0.179%	635,942	-16.829%
2025-09-02	167.2500	168.4650	166.910000	167.9900	-1.066%	810,022	-16.977%
2025-08-29	170.8400	171.8900	169.010000	169.8000	-0.684%	952,263	-17.862%
2025-08-28	172.4700	172.9500	170.560000	170.9700	-0.599%	848,319	-18.424%
2025-08-27	171.4300	172.4500	171.045000	172.0000	+0.274%	552,886	-18.913%
2025-08-26	169.9700	172.1150	169.350000	171.5300	+1.007%	1,278,942	-18.691%
2025-08-25	171.6700	171.9050	169.800000	169.8200	-1.405%	626,878	-17.872%
2025-08-22	167.8200	172.6650	167.130000	172.2400	+3.008%	754,458	-19.026%
2025-08-21	167.6200	168.0700	166.700000	167.2100	-0.777%	483,293	-16.590%
2025-08-20	169.2200	170.5100	168.010000	168.5200	-0.789%	671,307	-17.238%
2025-08-19	167.3200	170.2850	167.320000	169.8600	+1.591%	844,080	-17.891%
2025-08-18	167.5100	168.1500	166.860000	167.2000	+0.018%	563,324	-16.585%
2025-08-15	169.2700	169.4818	166.915000	167.1700	-0.819%	549,886	-16.570%
2025-08-14	168.5800	169.4300	167.300000	168.5500	-0.631%	959,088	-17.253%
2025-08-13	167.0300	170.1100	166.225000	169.6200	+1.917%	988,418	-17.775%
2025-08-12	164.8600	166.7400	163.460000	166.4300	+1.204%	749,782	-16.199%
2025-08-11	163.3600	164.5600	163.060000	164.4500	+0.446%	793,519	-15.190%
2025-08-08	164.3200	164.9400	163.370000	163.7200	-0.012%	576,550	-14.812%
2025-08-07	165.3500	165.6000	163.075000	163.7400	-0.456%	953,900	-14.822%
2025-08-06	165.9100	165.9100	163.720000	164.4900	-0.550%	863,875	-15.211%
2025-08-05	166.9600	167.2100	164.400000	165.4000	-0.798%	1,161,988	-15.677%
2025-08-04	165.0700	167.2400	164.000000	166.7300	+0.969%	878,347	-16.350%
2025-08-01	165.1100	165.7800	163.410000	165.1300	-0.476%	1,366,374	-15.539%
2025-07-31	164.0200	166.3700	163.910000	165.9200	+0.667%	1,322,699	-15.941%
2025-07-30	163.4700	165.6900	163.220000	164.8200	+0.433%	1,191,030	-15.380%
2025-07-29	165.3200	165.6500	163.300000	164.1100	+0.269%	1,109,434	-15.014%
2025-07-28	165.0200	165.6350	163.000000	163.6700	-1.040%	1,066,113	-14.786%
2025-07-25	164.0400	166.2200	161.718000	165.3900	+1.051%	1,446,818	-15.672%
2025-07-24	157.8700	164.0600	156.000000	163.6700	+6.031%	1,895,612	-14.786%
2025-07-23	152.6800	154.5700	152.680000	154.3600	+1.080%	1,665,574	-9.646%
2025-07-22	149.6800	153.1550	149.680000	152.7100	+2.072%	1,114,386	-8.670%
2025-07-21	153.2200	153.5750	149.565000	149.6100	-2.101%	1,106,228	-6.778%
2025-07-18	154.1600	154.3900	152.265000	152.8200	-0.462%	934,541	-8.736%
2025-07-17	148.0500	153.7700	147.900000	153.5300	+5.107%	1,394,808	-9.158%
2025-07-16	145.4600	146.1600	143.605000	146.0700	+0.357%	1,075,694	-4.518%
2025-07-15	148.9400	149.6700	145.330000	145.5500	-1.861%	950,551	-4.177%
2025-07-14	148.3200	149.3400	147.440000	148.3100	-0.336%	725,275	-5.960%
2025-07-11	149.7700	149.9900	147.840000	148.8100	-1.795%	876,106	-6.276%
2025-07-10	150.3000	153.1600	149.790000	151.5300	+0.980%	867,442	-7.959%
2025-07-09	149.7300	150.3500	148.190000	150.0600	+1.023%	710,977	-7.057%
2025-07-08	148.4000	150.0500	147.679300	148.5400	+0.263%	960,763	-6.106%
2025-07-07	148.3700	149.6500	147.020000	148.1500	+0.027%	697,303	-5.859%
2025-07-03	148.3400	148.5100	147.190000	148.1100	+0.108%	411,792	-5.834%
2025-07-02	147.5200	148.6900	146.550000	147.9500	+0.203%	765,147	-5.732%
2025-07-01	143.6200	148.7400	143.305000	147.6500	+2.449%	832,462	-5.540%
2025-06-30	144.0500	144.2450	142.640000	144.1200	+0.160%	597,283	-3.226%
2025-06-27	143.6400	144.7200	143.085000	143.8900	+0.349%	699,885	-3.072%
2025-06-26	142.5700	143.6400	142.490000	143.3900	+0.399%	628,589	-2.734%
2025-06-25	143.5400	144.3050	141.930000	142.8200	-0.550%	793,489	-2.346%
2025-06-24	144.1200	144.1200	142.070000	143.6100	+0.814%	902,501	-2.883%
2025-06-23	137.7200	142.6100	137.325000	142.4500	+3.502%	1,397,617	-2.092%
2025-06-20	137.8100	138.8600	136.540000	137.6300	+0.607%	2,000,367	+1.337%
2025-06-18	136.4400	137.9950	135.960000	136.8000	+0.411%	942,840	+1.952%
2025-06-17	135.1000	136.5400	134.680000	136.2400	+0.103%	1,199,358	+2.371%
2025-06-16	136.4100	136.5300	135.170000	136.1000	+0.591%	608,838	+2.476%
2025-06-13	136.6800	138.2900	134.670000	135.3000	-2.430%	556,572	+3.082%
2025-06-12	137.3600	138.9200	136.630000	138.6700	+0.529%	649,320	+0.577%
2025-06-11	139.9100	139.9100	137.480000	137.9400	-1.239%	643,845	+1.109%
2025-06-10	139.1700	140.0500	138.960000	139.6700	+0.050%	643,513	-0.143%
2025-06-09	139.6500	140.4550	138.230000	139.6000	+0.323%	659,447	-0.093%
2025-06-06	139.1800	139.9400	138.735000	139.1500	+0.666%	737,728	+0.230%
2025-06-05	138.4400	138.8700	137.640000	138.2300	+0.087%	766,170	+0.897%
2025-06-04	139.2800	139.9000	137.860000	138.1100	-0.712%	949,692	+0.985%
2025-06-03	139.2700	139.8700	137.360000	139.1000	-0.222%	1,492,760	+0.266%
2025-06-02	141.7700	143.0600	138.780000	139.4100	-2.306%	1,146,525	+0.043%
2025-05-30	142.8000	143.0800	141.625000	142.7000	-0.453%	1,088,334	-2.263%
2025-05-29	143.4900	144.0100	142.100000	143.3500	+0.175%	875,341	-2.707%
2025-05-28	144.2000	144.8000	142.490000	143.1000	-0.989%	1,152,949	-2.537%
2025-05-27	142.4900	144.7100	141.020000	144.5300	+2.279%	1,178,623	-3.501%
2025-05-23	140.5300	141.6900	140.160000	141.3100	-0.226%	617,189	-1.302%
2025-05-22	141.4100	142.3000	140.380000	141.6300	-0.232%	861,476	-1.525%
2025-05-21	142.4800	143.7350	141.840000	141.9600	-1.197%	1,054,616	-1.754%
2025-05-20	144.3000	144.7000	143.220000	143.6800	-0.561%	706,764	-2.930%
2025-05-19	144.1500	145.0700	143.430000	144.4900	-0.790%	695,550	-3.474%
2025-05-16	143.0900	145.7500	142.350000	145.6400	+1.910%	764,293	-4.236%
2025-05-15	141.5200	143.0300	140.900000	142.9100	+1.297%	677,372	-2.407%
2025-05-14	142.2200	143.0200	140.530000	141.0800	-1.239%	924,960	-1.141%
2025-05-13	144.0600	144.8200	142.780000	142.8500	-0.661%	916,370	-2.366%
2025-05-12	145.0000	145.9400	142.650000	143.8000	+1.375%	1,109,406	-3.011%
2025-05-09	142.1400	142.2000	141.160000	141.8500	+0.667%	593,225	-1.678%
2025-05-08	141.5000	142.5300	140.810000	140.9100	+0.485%	882,846	-1.022%
2025-05-07	139.8100	141.1300	139.110000	140.2300	+0.236%	898,929	-0.542%
2025-05-06	139.6600	141.3700	139.250100	139.9000	-0.703%	908,651	-0.307%
2025-05-05	140.5000	141.8700	140.360100	140.8900	-0.028%	664,610	-1.008%
2025-05-02	140.4600	141.5500	140.225000	140.9300	+1.615%	819,683	-1.036%
2025-05-01	139.3700	140.2700	138.590000	138.6900	-0.366%	631,497	+0.562%
2025-04-30	138.5400	139.5400	136.190000	139.2000	+0.724%	842,691	+0.194%
2025-04-29	137.0000	138.7500	136.660000	138.2000	+0.685%	968,122	+0.919%
2025-04-28	137.0600	138.6900	136.620000	137.2600	+0.564%	918,588	+1.610%
2025-04-25	138.1300	138.4850	136.150000	136.4900	-2.165%	1,052,862	+2.183%
2025-04-24	139.6100	142.0000	134.190000	139.5100	+10.319%	2,617,875	-0.029%
2025-04-23	128.0500	130.8400	126.160000	126.4600	-0.284%	1,466,559	+10.288%
2025-04-22	124.1700	127.0500	124.170000	126.8200	+2.880%	890,836	+9.975%
2025-04-21	124.6500	125.2750	122.140000	123.2700	-2.438%	992,364	+13.142%
2025-04-17	125.5200	127.2700	125.520000	126.3500	+0.975%	798,351	+10.384%
2025-04-16	126.4700	127.2200	124.360100	125.1300	-1.395%	708,080	+11.460%
2025-04-15	126.3900	127.9900	125.920000	126.9000	+0.483%	753,390	+9.905%
2025-04-14	126.1900	126.9900	124.840000	126.2900	+0.911%	758,018	+10.436%
2025-04-11	121.9100	125.7700	120.360000	125.1500	+2.515%	1,115,059	+11.442%
2025-04-10	123.2400	123.2400	118.160000	122.0800	-2.062%	1,494,237	+14.245%
2025-04-09	117.4300	126.3800	116.650000	124.6500	+5.172%	1,348,872	+11.889%
2025-04-08	123.0300	123.7000	116.570000	118.5200	-1.871%	1,543,197	+17.676%
2025-04-07	121.4700	125.0600	118.850000	120.7800	-2.313%	1,603,986	+15.474%
2025-04-04	123.4400	127.8900	122.820000	123.6400	-2.806%	2,382,796	+12.803%
2025-04-03	129.5200	130.8100	125.650000	127.2100	-3.738%	1,646,473	+9.638%
2025-04-02	129.6300	133.1250	129.475000	132.1500	+0.878%	909,971	+5.539%
2025-04-01	130.0900	131.6900	129.200000	131.0000	+0.414%	1,074,668	+6.466%
2025-03-31	127.7000	131.5200	126.820000	130.4600	+1.691%	1,384,759	+6.906%
2025-03-28	130.4200	131.0500	128.010000	128.2900	-1.459%	1,190,417	+8.715%
2025-03-27	130.4500	131.6400	129.325000	130.1900	-0.146%	825,324	+7.128%
2025-03-26	129.1700	130.6150	129.170000	130.3800	+0.610%	965,673	+6.972%
2025-03-25	130.5300	131.7200	128.570000	129.5900	-0.766%	1,048,016	+7.624%
2025-03-24	128.4500	130.8400	128.265000	130.5900	+2.778%	1,037,170	+6.800%
2025-03-21	126.2500	127.4689	125.630000	127.0600	-0.517%	2,183,018	+9.767%
2025-03-20	127.5100	129.1500	126.965000	127.7200	-0.723%	963,437	+9.200%
2025-03-19	127.5000	129.2500	126.630000	128.6500	+0.524%	949,912	+8.410%
2025-03-18	127.1400	128.5700	127.050000	127.9800	+0.479%	980,825	+8.978%
2025-03-17	126.5800	128.3500	126.430000	127.3700	+0.561%	952,882	+9.500%
2025-03-14	125.7500	126.9050	124.985000	126.6600	+1.336%	1,059,219	+10.114%
2025-03-13	123.7100	126.5700	123.710000	124.9900	+0.847%	1,039,901	+11.585%
2025-03-12	124.4600	126.5050	123.010000	123.9400	-1.604%	1,032,437	+12.530%
2025-03-11	131.7800	132.5100	125.940000	125.9600	-4.792%	1,141,951	+10.726%
2025-03-10	131.0800	135.3800	130.740000	132.3000	+0.762%	1,090,618	+5.420%
2025-03-07	127.3500	132.1200	127.225000	131.3000	+3.102%	920,439	+6.222%
2025-03-06	126.4500	128.0300	125.470000	127.3500	+0.688%	793,665	+9.517%
2025-03-05	124.8600	127.5050	124.590000	126.4800	+2.173%	722,586	+10.270%
2025-03-04	124.9300	125.8350	123.265000	123.7900	-2.158%	1,081,141	+12.667%
2025-03-03	128.8900	130.0200	126.050000	126.5200	-1.701%	909,028	+10.236%
2025-02-28	128.1000	129.0100	126.940000	128.7100	+1.036%	1,158,920	+8.360%
2025-02-27	128.6600	129.9500	127.320000	127.3900	-1.569%	902,579	+9.483%
2025-02-26	129.7000	130.2750	129.070000	129.4200	-0.362%	655,705	+7.765%
2025-02-25	128.7200	131.0200	128.295000	129.8900	+1.532%	927,430	+7.375%
2025-02-24	127.5500	129.7620	126.530000	127.9300	+0.606%	868,601	+9.021%
2025-02-21	127.9200	127.9200	126.000000	127.1600	+0.039%	846,791	+9.681%
2025-02-20	126.2600	127.4600	125.600000	127.1100	+0.419%	1,180,175	+9.724%
2025-02-19	125.8900	127.2800	124.190000	126.5800	+0.548%	1,479,535	+10.183%
2025-02-18	130.9400	133.1600	125.615000	125.8900	-5.623%	1,870,762	+10.787%
2025-02-14	133.5500	134.2500	132.760000	133.3900	+0.180%	1,328,755	+4.558%
2025-02-13	132.0200	133.1800	131.215000	133.1500	+1.255%	1,235,942	+4.747%
2025-02-12	129.0900	131.5400	128.845000	131.5000	-0.175%	975,190	+6.061%
2025-02-11	130.4400	131.8700	129.526000	131.7300	+0.896%	961,212	+5.876%
2025-02-10	129.5100	130.5600	129.010000	130.5600	+1.453%	1,118,747	+6.824%
2025-02-07	129.3600	129.7100	127.905000	128.6900	-0.472%	928,001	+8.377%
2025-02-06	129.4600	129.8750	128.380000	129.3000	+0.178%	941,682	+7.865%
2025-02-05	129.5200	129.5200	127.812646	129.0700	+0.451%	951,486	+8.058%
2025-02-04	128.8300	129.9400	128.360000	128.4900	-0.186%	838,879	+8.545%
2025-02-03	129.4200	129.9800	127.000000	128.7300	-3.014%	984,306	+8.343%
2025-01-31	133.5200	134.9400	132.380000	132.7300	-0.592%	849,444	+5.078%
2025-01-30	131.7300	134.3800	131.600000	133.5200	+1.924%	550,632	+4.456%
2025-01-29	131.9100	132.6300	130.880000	131.0000	-0.840%	607,458	+6.466%
2025-01-28	134.8300	135.4600	132.070000	132.1100	-2.502%	624,098	+5.571%
2025-01-27	132.8300	135.5800	132.590000	135.5000	+2.241%	944,213	+2.930%
2025-01-24	133.4100	133.7450	132.200000	132.5300	-0.540%	592,198	+5.237%