Dark

ALSN
ALLISON TRANSMISSION HOLDINGS, INC.
stock NYSE

At Close

Jul 15, 2025 3:59:57 PM EDT

89.54USD-1.268%(-1.15)765,664

89.47Bid 89.54Ask 0.07Spread

Pre-market

0.00USD-100.000%(-90.69)0

After-hours

Jul 15, 2025 4:00:30 PM EDT

89.55USD+0.011%(+0.01)2,555

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	90.81	91.0000	89.2500	89.54	-1.268%	765,664	0.000%
2025-07-14	92.05	92.7500	90.0900	90.69	-0.918%	674,055	-1.268%
2025-07-11	94.37	94.8510	91.5100	91.53	-4.167%	924,922	-2.174%
2025-07-10	94.94	96.3000	94.3900	95.51	+0.696%	551,094	-6.251%
2025-07-09	95.65	95.6500	93.6300	94.85	-0.021%	711,425	-5.598%
2025-07-08	95.21	95.8400	94.1831	94.87	-0.200%	841,789	-5.618%
2025-07-07	97.23	98.6600	95.0600	95.06	-2.931%	701,565	-5.807%
2025-07-03	98.65	99.5000	97.5100	97.93	+0.225%	828,293	-8.567%
2025-07-02	97.22	97.7900	96.5945	97.71	+1.044%	524,612	-8.361%
2025-07-01	94.81	98.1800	94.4800	96.70	+1.800%	709,049	-7.404%
2025-06-30	94.69	95.5200	94.2700	94.99	+0.349%	799,462	-5.737%
2025-06-27	94.68	95.7400	93.9450	94.66	+0.584%	1,359,797	-5.409%
2025-06-26	93.31	94.7675	92.9700	94.11	+1.324%	664,600	-4.856%
2025-06-25	93.88	93.8800	92.5750	92.88	-0.589%	669,382	-3.596%
2025-06-24	93.71	94.3500	92.5069	93.43	+0.755%	626,799	-4.164%
2025-06-23	90.70	93.0100	90.2800	92.73	+2.126%	867,448	-3.440%
2025-06-20	93.41	93.6000	90.2800	90.80	-1.540%	1,511,114	-1.388%
2025-06-18	93.50	94.2600	91.8400	92.22	-1.274%	882,837	-2.906%
2025-06-17	95.23	95.9900	93.0600	93.41	-2.096%	898,813	-4.143%
2025-06-16	99.80	99.9800	94.9200	95.41	-3.451%	1,375,012	-6.152%
2025-06-13	99.77	100.9300	98.6300	98.82	-2.822%	763,513	-9.391%
2025-06-12	101.24	101.9100	97.9300	101.69	-0.606%	1,292,885	-11.948%
2025-06-11	102.23	102.6450	100.9900	102.31	+0.748%	692,967	-12.482%
2025-06-10	101.62	101.9700	100.7200	101.55	+0.475%	771,348	-11.827%
2025-06-09	103.44	103.5950	101.0000	101.07	-2.404%	826,032	-11.408%
2025-06-06	103.86	104.6399	103.0800	103.56	+1.014%	318,583	-13.538%
2025-06-05	102.40	103.1650	101.8000	102.52	0.000%	346,568	-12.661%
2025-06-04	104.10	105.3600	102.4050	102.52	-0.928%	600,109	-12.661%
2025-06-03	102.42	104.1450	101.4710	103.48	+1.441%	563,014	-13.471%
2025-06-02	103.42	103.5800	101.0300	102.01	-1.459%	724,531	-12.224%
2025-05-30	104.66	104.6600	103.0300	103.52	-1.221%	963,128	-13.505%
2025-05-29	105.00	105.0000	103.7000	104.80	+0.537%	636,288	-14.561%
2025-05-28	104.44	104.9599	104.0000	104.24	-0.335%	649,542	-14.102%
2025-05-27	103.65	104.6200	102.4750	104.59	+2.199%	474,936	-14.390%
2025-05-23	101.62	102.6700	101.4800	102.34	-1.149%	564,574	-12.507%
2025-05-22	103.62	103.7800	102.3800	103.53	-0.299%	449,288	-13.513%
2025-05-21	105.24	105.5850	103.6700	103.84	-2.296%	390,686	-13.771%
2025-05-20	106.05	106.7100	105.5600	106.28	+0.122%	359,555	-15.751%
2025-05-19	104.74	106.2850	104.2300	106.15	-0.009%	392,726	-15.648%
2025-05-16	105.51	106.3500	105.1000	106.16	+0.951%	693,319	-15.656%
2025-05-15	104.48	105.6750	104.4800	105.16	+0.086%	427,502	-14.854%
2025-05-14	104.55	105.5800	104.5200	105.07	+0.086%	584,834	-14.781%
2025-05-13	103.51	105.1850	103.5100	104.98	+1.636%	631,413	-14.708%
2025-05-12	102.48	103.5425	100.8000	103.29	+4.640%	716,736	-13.312%
2025-05-09	98.67	99.1700	97.8300	98.71	-0.010%	462,766	-9.290%
2025-05-08	98.57	99.8800	98.1100	98.72	+1.532%	486,191	-9.299%
2025-05-07	97.57	98.2600	96.7100	97.23	+0.113%	761,788	-7.909%
2025-05-06	97.66	98.4000	96.9800	97.12	-1.501%	687,623	-7.805%
2025-05-05	95.64	99.1100	95.6400	98.60	+1.388%	887,312	-9.189%
2025-05-02	99.83	101.8100	96.8800	97.25	+4.133%	1,372,990	-7.928%
2025-05-01	93.84	94.9100	92.7600	93.39	+1.247%	935,892	-4.122%
2025-04-30	91.37	92.5500	90.3750	92.24	-0.270%	1,114,966	-2.927%
2025-04-29	90.97	92.7200	90.5900	92.49	+0.293%	864,196	-3.190%
2025-04-28	91.71	93.0000	90.7600	92.22	+0.468%	795,840	-2.906%
2025-04-25	92.39	92.4300	91.0100	91.79	-0.649%	792,567	-2.451%
2025-04-24	90.22	92.6700	89.7450	92.39	+3.321%	665,998	-3.085%
2025-04-23	91.22	92.8900	89.2800	89.42	+1.165%	463,772	+0.134%
2025-04-22	87.41	88.5800	86.2901	88.39	+3.007%	480,602	+1.301%
2025-04-21	87.47	87.9800	84.9000	85.81	-3.345%	661,368	+4.347%
2025-04-17	88.46	89.8900	87.8200	88.78	+0.680%	632,211	+0.856%
2025-04-16	88.44	89.5600	86.8100	88.18	-0.955%	1,321,904	+1.542%
2025-04-15	89.37	90.4250	88.1200	89.03	-0.425%	832,058	+0.573%
2025-04-14	90.15	90.1500	87.8300	89.41	+0.664%	766,761	+0.145%
2025-04-11	87.50	89.1900	85.7200	88.82	+0.214%	840,776	+0.811%
2025-04-10	90.00	90.5600	86.5100	88.63	-3.778%	1,047,656	+1.027%
2025-04-09	83.32	93.3700	83.3200	92.11	+9.122%	998,961	-2.790%
2025-04-08	88.48	88.4800	82.7550	84.41	-0.307%	1,230,926	+6.077%
2025-04-07	83.33	89.0500	80.3900	84.67	-1.478%	1,291,750	+5.752%
2025-04-04	86.15	87.6800	83.1500	85.94	-5.018%	1,077,492	+4.189%
2025-04-03	93.52	94.7250	90.3100	90.48	-8.523%	1,061,509	-1.039%
2025-04-02	95.68	99.2700	95.4000	98.91	+1.602%	695,327	-9.473%
2025-04-01	95.33	97.4000	94.2500	97.35	+1.756%	923,782	-8.023%
2025-03-31	94.51	96.1300	93.0155	95.67	-0.406%	1,121,375	-6.407%
2025-03-28	98.66	99.0850	95.7900	96.06	-3.009%	641,296	-6.787%
2025-03-27	99.03	99.8379	97.0500	99.04	-0.332%	798,090	-9.592%
2025-03-26	100.21	101.4299	98.8750	99.37	-0.700%	727,718	-9.892%
2025-03-25	100.74	101.8900	99.6600	100.07	-0.229%	677,875	-10.523%
2025-03-24	98.61	100.8500	98.2950	100.30	+3.787%	1,053,224	-10.728%
2025-03-21	97.89	97.9900	96.1200	96.64	-2.285%	2,908,077	-7.347%
2025-03-20	98.26	100.0950	98.2600	98.90	-0.292%	590,581	-9.464%
2025-03-19	97.30	99.7400	96.6300	99.19	+1.681%	609,811	-9.729%
2025-03-18	96.86	98.0550	96.7800	97.55	+0.257%	510,783	-8.211%
2025-03-17	95.98	98.5300	95.7250	97.30	+1.217%	620,307	-7.975%
2025-03-14	94.75	96.2100	94.3000	96.13	+2.736%	595,502	-6.855%
2025-03-13	96.00	96.6100	92.6600	93.57	-3.157%	861,414	-4.307%
2025-03-12	98.77	99.5700	96.2000	96.62	-0.627%	693,107	-7.328%
2025-03-11	96.22	98.2600	95.3100	97.23	+1.250%	851,564	-7.909%
2025-03-10	96.22	97.0500	94.9200	96.03	-1.990%	784,065	-6.758%
2025-03-07	95.63	99.0300	94.8700	97.98	+2.020%	703,790	-8.614%
2025-03-06	96.20	97.9000	95.0500	96.04	-1.608%	1,049,514	-6.768%
2025-03-05	96.83	98.5000	95.9300	97.61	+1.255%	700,846	-8.268%
2025-03-04	96.96	98.1600	95.5400	96.40	-2.182%	669,354	-7.116%
2025-03-03	102.23	102.7200	97.6700	98.55	-3.145%	592,039	-9.143%
2025-02-28	100.33	102.2100	100.2500	101.75	+1.284%	854,864	-12.000%
2025-02-27	100.88	102.6800	99.9900	100.46	+0.010%	739,464	-10.870%
2025-02-26	100.00	101.8300	99.5600	100.45	+1.056%	548,332	-10.861%
2025-02-25	98.54	99.8100	96.5100	99.40	+0.873%	865,105	-9.920%
2025-02-24	100.98	101.9300	98.0000	98.54	-2.116%	860,858	-9.133%
2025-02-21	104.32	104.5000	99.8850	100.67	-1.651%	654,661	-11.056%
2025-02-20	103.95	104.9200	101.5601	102.36	-1.368%	708,928	-12.524%
2025-02-19	103.04	104.7950	102.9950	103.78	+0.039%	807,979	-13.721%
2025-02-18	105.57	105.5700	102.4000	103.74	-0.775%	786,048	-13.688%
2025-02-14	101.62	105.4400	101.1900	104.55	+2.904%	949,428	-14.357%
2025-02-13	99.60	102.0900	98.2400	101.60	+1.641%	1,158,194	-11.870%
2025-02-12	97.70	104.4777	94.2600	99.96	-12.462%	2,887,412	-10.424%
2025-02-11	113.38	115.4000	113.2100	114.19	+0.044%	555,708	-21.587%
2025-02-10	116.03	116.2000	112.8800	114.14	-1.434%	554,084	-21.552%
2025-02-07	115.81	117.0700	115.0200	115.80	+0.303%	568,152	-22.677%
2025-02-06	115.37	115.7890	113.4800	115.45	+0.935%	458,823	-22.443%
2025-02-05	114.62	115.5300	113.5300	114.38	-0.140%	383,902	-21.717%
2025-02-04	113.61	115.2525	113.3600	114.54	+1.399%	381,776	-21.826%
2025-02-03	114.61	114.6900	111.8701	112.96	-3.897%	738,409	-20.733%
2025-01-31	119.17	119.6400	116.9750	117.54	-0.986%	504,359	-23.822%
2025-01-30	117.16	119.2800	117.1600	118.71	+2.037%	522,965	-24.572%
2025-01-29	116.04	117.2000	115.5001	116.34	+0.753%	376,291	-23.036%
2025-01-28	114.93	116.0000	113.4700	115.47	+0.113%	416,926	-22.456%
2025-01-27	117.89	118.0450	114.0000	115.34	-3.562%	584,331	-22.369%
2025-01-24	119.93	120.2800	119.0000	119.60	-0.623%	314,550	-25.134%
2025-01-23	120.10	121.8100	119.4000	120.35	+0.200%	380,967	-25.600%
2025-01-22	120.63	120.9299	118.9100	120.11	+0.042%	472,881	-25.452%
2025-01-21	120.66	121.7699	119.6050	120.06	+0.460%	645,622	-25.421%
2025-01-17	118.58	119.7200	117.9900	119.51	+1.659%	408,622	-25.077%
2025-01-16	116.80	119.6700	116.8000	117.56	+1.075%	410,547	-23.835%
2025-01-15	117.84	118.2900	116.0550	116.31	+0.233%	408,087	-23.016%
2025-01-14	114.02	116.5200	113.5829	116.04	+3.386%	489,090	-22.837%
2025-01-13	107.96	112.3400	107.3200	112.24	+3.039%	478,463	-20.225%
2025-01-10	109.14	109.4000	107.1100	108.93	-1.188%	471,564	-17.800%
2025-01-08	110.25	110.7599	108.6424	110.24	-0.009%	473,353	-18.777%
2025-01-07	109.72	111.1350	109.3500	110.25	+0.392%	387,302	-18.785%
2025-01-06	109.71	111.1300	109.5000	109.82	+0.311%	492,808	-18.467%
2025-01-03	107.67	109.6550	107.3700	109.48	+1.681%	302,127	-18.213%
2025-01-02	108.50	109.3900	106.8300	107.67	-0.361%	310,485	-16.838%
2024-12-31	108.40	109.2600	107.8500	108.06	+0.028%	451,766	-17.139%
2024-12-30	107.76	108.6600	106.5800	108.03	-0.653%	335,315	-17.116%
2024-12-27	108.92	110.3637	107.8099	108.74	-1.154%	230,078	-17.657%
2024-12-26	109.14	111.1600	108.4600	110.01	+0.797%	441,858	-18.607%
2024-12-24	108.19	109.4800	107.5600	109.14	+0.720%	185,968	-17.959%
2024-12-23	108.62	109.5800	107.2900	108.36	-0.860%	634,518	-17.368%
2024-12-20	106.90	109.8700	106.8000	109.30	+1.940%	1,426,356	-18.079%
2024-12-19	108.67	109.4600	106.3000	107.22	+0.346%	640,820	-16.489%
2024-12-18	113.23	113.9300	106.7700	106.85	-4.760%	775,211	-16.200%
2024-12-17	113.70	114.1800	111.8600	112.19	-2.052%	594,085	-20.189%
2024-12-16	116.30	116.9600	114.1000	114.54	-1.691%	662,430	-21.826%
2024-12-13	116.38	117.0400	115.5200	116.51	+0.043%	734,551	-23.148%
2024-12-12	114.61	117.6200	114.1100	116.46	+1.774%	872,582	-23.115%
2024-12-11	115.54	115.8900	114.2200	114.43	+0.421%	563,593	-21.751%
2024-12-10	113.85	115.4900	112.7600	113.95	+0.132%	528,231	-21.422%
2024-12-09	116.83	117.2800	113.6700	113.80	-3.083%	510,600	-21.318%
2024-12-06	117.68	118.6900	116.2900	117.42	+0.282%	439,596	-23.744%
2024-12-05	117.73	118.8100	116.6274	117.09	-0.729%	637,401	-23.529%
2024-12-04	116.78	118.3200	116.5400	117.95	+0.846%	551,406	-24.086%
2024-12-03	117.13	118.3400	115.7500	116.96	+0.180%	491,328	-23.444%
2024-12-02	118.88	119.4000	116.6800	116.75	-1.477%	709,554	-23.306%
2024-11-29	118.55	119.8100	118.4900	118.50	-0.067%	231,074	-24.439%
2024-11-27	119.50	120.4900	118.4000	118.58	-0.828%	294,293	-24.490%
2024-11-26	118.47	120.2050	118.2301	119.57	+0.310%	341,653	-25.115%
2024-11-25	120.18	122.5300	119.1900	119.20	-0.376%	700,987	-24.883%
2024-11-22	118.22	119.8850	117.9354	119.65	+1.304%	428,439	-25.165%
2024-11-21	116.68	119.1900	115.5501	118.11	+2.517%	439,945	-24.189%
2024-11-20	115.99	116.3200	113.9150	115.21	-0.664%	524,901	-22.281%
2024-11-19	116.09	116.8093	115.5700	115.98	-1.218%	412,128	-22.797%
2024-11-18	116.35	117.9500	116.0500	117.41	+1.120%	663,890	-23.737%
2024-11-15	117.67	118.1799	115.4310	116.11	-1.326%	622,127	-22.883%
2024-11-14	119.87	120.4100	117.3300	117.67	-1.068%	473,820	-23.906%
2024-11-13	118.36	120.6200	118.3600	118.94	+0.405%	722,404	-24.718%
2024-11-12	119.54	120.1800	117.9800	118.46	-1.292%	584,991	-24.413%
2024-11-11	120.52	121.3650	119.9300	120.01	+0.883%	405,726	-25.390%
2024-11-08	117.39	119.8200	117.3900	118.96	+0.796%	473,460	-24.731%
2024-11-07	116.92	118.5800	116.7200	118.02	+0.648%	515,453	-24.132%
2024-11-06	116.26	117.8700	115.0700	117.26	+6.950%	723,340	-23.640%
2024-11-05	105.74	109.7600	105.1700	109.64	+2.717%	549,313	-18.333%
2024-11-04	106.69	107.7900	106.5550	106.74	-0.494%	462,288	-16.114%
2024-11-01	107.40	107.7723	106.4000	107.27	+0.384%	572,086	-16.528%
2024-10-31	107.00	108.1000	106.2500	106.86	-1.129%	795,485	-16.208%
2024-10-30	105.65	109.3000	103.5900	108.08	+7.918%	1,543,060	-17.154%
2024-10-29	99.00	100.1500	98.5000	100.15	+0.300%	938,874	-10.594%
2024-10-28	98.98	99.8800	98.4500	99.85	+1.381%	416,428	-10.325%
2024-10-25	99.39	99.6450	98.4100	98.49	-0.906%	337,808	-9.087%
2024-10-24	98.13	99.4100	97.6800	99.39	+1.325%	330,726	-9.910%
2024-10-23	98.31	99.1200	97.5200	98.09	-0.315%	284,553	-8.716%
2024-10-22	98.68	99.6800	97.7900	98.40	-0.836%	302,520	-9.004%
2024-10-21	100.65	101.4000	99.1700	99.23	-1.362%	353,938	-9.765%
2024-10-18	101.16	101.2800	100.2800	100.60	+0.249%	476,473	-10.994%
2024-10-17	99.45	100.6800	99.4500	100.35	+0.834%	386,217	-10.772%
2024-10-16	99.01	100.1700	99.0100	99.52	+1.200%	346,143	-10.028%
2024-10-15	99.48	100.8000	98.2500	98.34	-1.463%	481,486	-8.949%
2024-10-14	100.04	100.2500	99.3600	99.80	-0.449%	432,943	-10.281%
2024-10-11	98.63	100.5800	98.5300	100.25	+2.088%	599,143	-10.683%
2024-10-10	98.79	98.7900	96.5700	98.20	-1.108%	633,973	-8.819%
2024-10-09	99.11	99.4700	97.8800	99.30	+1.513%	545,731	-9.829%
2024-10-08	98.94	98.9400	97.1703	97.82	-1.560%	596,850	-8.465%
2024-10-07	98.80	100.7300	98.3800	99.37	+0.323%	810,800	-9.892%
2024-10-04	98.36	99.0800	97.3500	99.05	+2.019%	380,163	-9.601%
2024-10-03	96.62	97.5500	95.4300	97.09	-0.185%	628,021	-7.776%
2024-10-02	96.79	98.0261	96.0500	97.27	-0.195%	1,068,609	-7.947%
2024-10-01	96.20	98.0000	94.8500	97.46	+1.447%	1,001,668	-8.126%
2024-09-30	95.80	96.3000	94.7100	96.07	-0.446%	658,141	-6.797%
2024-09-27	96.00	97.2500	95.3000	96.50	+0.636%	947,058	-7.212%
2024-09-26	94.22	96.3800	94.1950	95.89	+2.908%	724,960	-6.622%
2024-09-25	93.29	93.4400	92.3500	93.18	+0.215%	545,261	-3.906%
2024-09-24	92.18	93.3500	91.7700	92.98	+1.606%	498,666	-3.700%
2024-09-23	90.59	92.2700	90.5900	91.51	+0.494%	409,693	-2.153%
2024-09-20	90.42	91.3200	89.1500	91.06	+0.077%	1,445,840	-1.669%
2024-09-19	90.10	91.2200	89.3900	90.99	+2.732%	569,283	-1.594%
2024-09-18	88.60	90.3400	88.3500	88.57	+0.124%	392,079	+1.095%
2024-09-17	88.77	89.6400	87.5200	88.46	+0.374%	835,352	+1.221%
2024-09-16	87.24	88.6100	87.2100	88.13	+0.858%	444,475	+1.600%
2024-09-13	86.98	87.9200	86.3700	87.38	+1.440%	471,935	+2.472%
2024-09-12	86.45	87.6000	85.4900	86.14	-0.012%	475,678	+3.947%
2024-09-11	86.51	86.5100	84.5250	86.15	-0.840%	433,692	+3.935%
2024-09-10	87.10	87.3100	86.1700	86.88	-0.035%	376,609	+3.062%
2024-09-09	86.94	87.2800	86.2500	86.91	+0.812%	532,640	+3.026%
2024-09-06	87.52	88.3600	85.8500	86.21	-1.373%	610,565	+3.863%
2024-09-05	88.47	88.4700	84.3400	87.41	-1.388%	568,106	+2.437%
2024-09-04	88.54	89.2300	87.8000	88.64	-0.494%	467,160	+1.015%
2024-09-03	92.19	92.4700	88.9600	89.08	-3.957%	458,616	+0.516%
2024-08-30	91.19	92.8200	90.6000	92.75	+1.811%	511,454	-3.461%
2024-08-29	91.01	92.1800	90.3250	91.10	+0.441%	429,332	-1.712%
2024-08-28	89.76	91.4700	89.5000	90.70	+1.070%	1,005,057	-1.279%
2024-08-27	89.79	90.0600	88.8200	89.74	-0.056%	371,756	-0.223%
2024-08-26	90.59	91.4399	89.7800	89.79	-0.850%	333,553	-0.278%
2024-08-23	88.69	90.6600	88.4600	90.56	+2.374%	506,039	-1.126%
2024-08-22	87.52	89.0550	87.1500	88.46	+1.178%	518,238	+1.221%
2024-08-21	86.47	87.4400	85.6500	87.43	+1.545%	364,719	+2.413%
2024-08-20	86.42	86.5000	85.7100	86.10	-0.290%	317,177	+3.995%
2024-08-19	85.80	86.5500	85.3900	86.35	+0.489%	259,493	+3.694%
2024-08-16	86.16	86.7900	85.5200	85.93	-0.624%	319,233	+4.201%
2024-08-15	85.00	87.0700	84.8200	86.47	+2.855%	406,380	+3.550%
2024-08-14	83.96	84.6400	83.7200	84.07	+0.382%	402,702	+6.506%
2024-08-13	84.31	84.5400	82.7500	83.75	-0.179%	423,815	+6.913%
2024-08-12	85.21	85.3250	83.8800	83.90	-1.537%	371,437	+6.722%
2024-08-09	85.20	85.7500	84.2500	85.21	+0.117%	303,921	+5.082%
2024-08-08	83.83	85.1600	83.3600	85.11	+2.468%	332,923	+5.205%
2024-08-07	84.98	85.1600	82.4000	83.06	-0.895%	334,937	+7.802%
2024-08-06	82.79	84.9700	82.4650	83.81	+1.649%	404,376	+6.837%
2024-08-05	80.29	82.9000	78.7100	82.45	-1.376%	1,112,292	+8.599%
2024-08-02	85.08	85.5726	82.3700	83.60	-4.183%	536,708	+7.105%
2024-08-01	88.73	89.6300	85.5000	87.25	-1.513%	553,224	+2.625%
2024-07-31	88.68	89.5000	88.3600	88.59	+0.419%	636,838	+1.072%
2024-07-30	87.67	89.0750	87.5511	88.22	+0.857%	566,390	+1.496%
2024-07-29	87.77	88.5000	87.1442	87.47	-0.330%	534,042	+2.367%
2024-07-26	85.65	88.6300	84.5400	87.76	+3.969%	1,458,085	+2.028%
2024-07-25	82.58	86.0500	82.3800	84.41	+2.154%	733,367	+6.077%
2024-07-24	84.26	84.5750	82.5450	82.63	-2.444%	1,091,509	+8.363%
2024-07-23	82.80	84.9400	82.2000	84.70	+0.272%	870,850	+5.714%
2024-07-22	84.15	84.7400	83.0600	84.47	+0.571%	513,806	+6.002%
2024-07-19	85.45	85.4500	83.4400	83.99	+0.167%	615,511	+6.608%
2024-07-18	83.13	85.6400	83.0500	83.85	+0.927%	882,421	+6.786%
2024-07-17	82.94	83.7300	82.8800	83.08	-0.048%	950,343	+7.776%
2024-07-16	80.25	83.1700	80.2100	83.12	+3.809%	640,901	+7.724%
2024-07-15	77.61	80.4891	77.3900	80.07	+3.356%	512,813	+11.827%
2024-07-12	77.97	78.8700	77.4600	77.47	+0.129%	500,955	+15.580%
2024-07-11	75.45	77.4100	75.4000	77.37	+3.091%	381,453	+15.730%
2024-07-10	74.31	75.2000	74.3100	75.05	+1.009%	360,010	+19.307%
2024-07-09	75.12	75.3800	74.2800	74.30	-1.118%	344,893	+20.511%
2024-07-08	74.72	75.2700	74.5350	75.14	+1.253%	355,707	+19.164%
2024-07-05	75.84	75.8400	73.8000	74.21	-2.291%	661,266	+20.658%
2024-07-03	75.11	76.2000	75.1100	75.95	+1.267%	203,891	+17.893%
2024-07-02	74.78	75.3700	74.7300	75.00	+0.053%	423,770	+19.387%
2024-07-01	76.37	76.4705	74.4800	74.96	-1.238%	480,435	+19.450%
2024-06-28	75.06	76.2000	74.7700	75.90	+2.167%	1,450,596	+17.971%
2024-06-27	74.32	74.7199	73.7604	74.29	+0.081%	377,325	+20.528%
2024-06-26	74.65	74.7574	73.6450	74.23	-1.408%	478,058	+20.625%
2024-06-25	75.24	75.4800	74.3000	75.29	-0.146%	511,688	+18.927%
2024-06-24	74.40	76.1000	74.0400	75.40	+1.330%	747,620	+18.753%
2024-06-21	74.69	75.2800	74.1100	74.41	-0.402%	1,058,211	+20.333%
2024-06-20	75.56	75.6400	74.4500	74.71	-0.744%	429,064	+19.850%
2024-06-18	73.97	75.4700	73.8700	75.27	+2.144%	471,891	+18.958%
2024-06-17	72.44	73.8600	72.3850	73.69	+1.726%	351,940	+21.509%
2024-06-14	73.16	73.5126	71.4850	72.44	-2.438%	490,474	+23.606%
2024-06-13	74.11	74.3800	73.1500	74.25	0.000%	390,353	+20.593%
2024-06-12	74.68	75.4600	73.8500	74.25	+0.883%	443,373	+20.593%
2024-06-11	73.67	74.0900	72.7300	73.60	-0.312%	378,709	+21.658%
2024-06-10	73.31	73.9600	73.2900	73.83	+0.299%	412,522	+21.279%
2024-06-07	72.80	74.1700	72.8000	73.61	+0.753%	403,569	+21.641%
2024-06-06	75.36	75.4300	72.8300	73.06	-3.193%	674,881	+22.557%
2024-06-05	74.37	75.4900	74.1300	75.47	+1.657%	411,637	+18.643%
2024-06-04	74.17	74.9000	73.7300	74.24	-0.602%	457,705	+20.609%
2024-06-03	76.18	76.4200	74.3400	74.69	-1.477%	472,637	+19.882%
2024-05-31	75.12	75.8550	74.4400	75.81	+0.999%	592,982	+18.111%
2024-05-30	74.48	75.1400	74.4800	75.06	+0.779%	414,781	+19.291%
2024-05-29	74.51	75.1650	74.0200	74.48	-0.852%	365,836	+20.220%
2024-05-28	75.86	76.0158	74.8200	75.12	-0.897%	409,882	+19.196%
2024-05-24	75.18	76.1521	75.1250	75.80	+1.283%	331,774	+18.127%
2024-05-23	75.53	75.5300	74.6600	74.84	-0.505%	317,216	+19.642%
2024-05-22	74.93	75.4200	74.6000	75.22	+0.160%	592,441	+19.037%
2024-05-21	75.61	75.7300	74.8758	75.10	-0.950%	396,339	+19.228%
2024-05-20	75.35	75.8600	74.8400	75.82	+0.905%	419,896	+18.095%
2024-05-17	75.35	75.3500	74.3600	75.14	-0.252%	516,869	+19.164%
2024-05-16	75.61	75.9500	75.0100	75.33	-0.790%	544,776	+18.864%
2024-05-15	75.57	75.9999	75.1100	75.93	+0.971%	505,328	+17.924%
2024-05-14	74.76	75.2400	74.4000	75.20	+0.669%	398,219	+19.069%
2024-05-13	76.52	76.9400	74.1200	74.70	-2.378%	689,162	+19.866%
2024-05-10	77.00	77.3000	76.2200	76.52	-0.378%	497,456	+17.015%
2024-05-09	75.99	76.8500	75.7200	76.81	+1.306%	404,572	+16.573%
2024-05-08	75.24	76.2300	75.2382	75.82	+0.264%	696,398	+18.095%
2024-05-07	75.50	76.2900	75.1200	75.62	+1.042%	816,191	+18.408%
2024-05-06	74.85	75.1050	74.1750	74.84	+1.053%	749,208	+19.642%
2024-05-03	75.44	75.4400	73.8050	74.06	-0.804%	957,029	+20.902%
2024-05-02	74.38	74.7500	73.2000	74.66	+1.206%	526,701	+19.930%
2024-05-01	73.52	74.8450	73.2600	73.77	+0.299%	567,759	+21.377%
2024-04-30	75.32	75.8000	73.3300	73.55	-3.325%	1,040,153	+21.740%
2024-04-29	75.00	77.0300	74.7500	76.08	+2.135%	1,339,682	+17.692%
2024-04-26	74.04	77.8050	71.5898	74.49	-7.189%	1,655,848	+20.204%
2024-04-25	78.85	80.4950	78.3300	80.26	+0.287%	804,356	+11.562%
2024-04-24	80.18	80.9100	79.1500	80.03	+0.351%	708,856	+11.883%
2024-04-23	79.49	80.0800	79.2300	79.75	+0.796%	522,642	+12.276%
2024-04-22	78.68	79.7300	77.8200	79.12	+0.931%	553,459	+13.170%
2024-04-19	79.33	79.9000	78.2000	78.39	-1.260%	803,010	+14.224%
2024-04-18	80.23	80.6400	79.0250	79.39	-0.489%	514,767	+12.785%
2024-04-17	80.59	80.5900	78.8593	79.78	-0.586%	631,504	+12.234%
2024-04-16	80.64	80.7432	79.4900	80.25	-0.877%	594,906	+11.576%
2024-04-15	82.29	82.7125	80.3963	80.96	+0.099%	522,448	+10.598%
2024-04-12	81.82	82.5000	80.2700	80.88	-1.197%	571,836	+10.707%
2024-04-11	82.44	82.4500	81.0783	81.86	-0.510%	479,418	+9.382%
2024-04-10	80.80	82.5750	80.1500	82.28	+0.329%	389,875	+8.824%
2024-04-09	82.62	82.8300	81.0700	82.01	-0.690%	520,429	+9.182%
2024-04-08	82.67	83.0000	82.2200	82.58	+0.352%	445,794	+8.428%
2024-04-05	81.91	83.0000	81.6500	82.29	+0.661%	673,861	+8.810%
2024-04-04	82.98	83.4225	81.3321	81.75	-0.535%	551,479	+9.529%
2024-04-03	81.42	82.5600	81.2100	82.19	+0.933%	732,797	+8.943%
2024-04-02	80.40	81.8400	80.1910	81.43	+0.742%	707,950	+9.959%
2024-04-01	81.11	82.0100	80.6600	80.83	-0.407%	508,195	+10.776%
2024-03-28	80.74	81.5400	80.4400	81.16	+0.446%	833,248	+10.325%
2024-03-27	80.64	80.8400	79.9900	80.80	+1.038%	411,717	+10.817%
2024-03-26	79.69	80.3400	79.4950	79.97	+1.100%	554,201	+11.967%
2024-03-25	78.86	79.5800	78.5200	79.10	+0.089%	403,706	+13.198%
2024-03-22	78.53	79.4300	78.4600	79.03	+0.714%	499,687	+13.299%
2024-03-21	78.11	78.5300	77.3800	78.47	+1.056%	552,085	+14.107%
2024-03-20	77.48	78.0300	76.5600	77.65	+0.362%	484,711	+15.312%
2024-03-19	76.14	77.6250	76.1400	77.37	+1.482%	680,374	+15.730%
2024-03-18	75.70	76.9000	75.6100	76.24	+1.289%	617,377	+17.445%
2024-03-15	74.62	75.9300	74.6200	75.27	+0.373%	817,202	+18.958%
2024-03-14	75.56	75.8500	74.5700	74.99	-0.754%	477,607	+19.403%
2024-03-13	75.32	76.0300	75.1800	75.56	+0.186%	381,975	+18.502%
2024-03-12	74.73	75.4700	74.0853	75.42	+1.153%	392,644	+18.722%
2024-03-11	73.84	74.7000	73.1600	74.56	+0.702%	568,097	+20.091%
2024-03-08	75.93	76.3800	73.9501	74.04	-1.791%	668,669	+20.935%
2024-03-07	76.54	77.0900	75.2800	75.39	-1.102%	635,545	+18.769%
2024-03-06	75.66	76.7600	75.6000	76.23	+1.222%	617,277	+17.460%
2024-03-05	75.97	76.6600	75.0300	75.31	-1.181%	562,252	+18.895%
2024-03-04	75.40	76.9400	75.4000	76.21	+1.074%	566,644	+17.491%
2024-03-01	75.30	76.2000	75.1750	75.40	+0.093%	664,282	+18.753%
2024-02-29	75.61	75.6500	74.1900	75.33	-0.344%	1,227,927	+18.864%
2024-02-28	74.89	76.4300	74.8900	75.59	+0.319%	757,337	+18.455%
2024-02-27	75.12	75.4800	74.4700	75.35	+0.695%	866,521	+18.832%
2024-02-26	74.50	75.2400	74.2550	74.83	+0.268%	664,776	+19.658%
2024-02-23	72.84	74.8200	72.5050	74.63	+1.690%	1,155,829	+19.979%
2024-02-22	71.99	73.4700	71.3500	73.39	+3.541%	1,401,392	+22.006%
2024-02-21	70.16	70.9800	69.8000	70.88	-0.127%	1,003,424	+26.326%
2024-02-20	68.89	70.9900	67.6100	70.97	+0.567%	1,093,359	+26.166%
2024-02-16	71.34	71.6000	70.4600	70.57	-1.645%	1,102,592	+26.881%
2024-02-15	70.69	71.9600	69.2900	71.75	+2.354%	1,680,343	+24.794%
2024-02-14	70.00	72.5000	67.9200	70.10	+13.910%	2,645,484	+27.732%
2024-02-13	61.61	62.0400	61.0400	61.54	-2.053%	777,243	+45.499%
2024-02-12	61.69	62.9900	61.6900	62.83	+1.831%	553,510	+42.512%
2024-02-09	61.65	61.8900	61.2900	61.70	+0.049%	531,539	+45.122%
2024-02-08	61.56	61.7950	61.2600	61.67	+0.472%	440,919	+45.192%
2024-02-07	61.70	62.0399	61.2000	61.38	-0.081%	588,216	+45.878%
2024-02-06	61.10	61.7575	60.8600	61.43	+0.376%	444,534	+45.759%
2024-02-05	61.54	61.6500	60.3400	61.20	-0.520%	443,663	+46.307%
2024-02-02	61.07	62.0600	60.7700	61.52	+0.114%	419,433	+45.546%
2024-02-01	61.12	61.5100	60.2600	61.45	+1.503%	553,330	+45.712%
2024-01-31	61.37	61.6600	60.5200	60.54	-1.433%	806,873	+47.902%
2024-01-30	60.65	61.7600	60.6500	61.42	+0.755%	462,985	+45.783%
2024-01-29	60.26	61.0500	60.0301	60.96	+1.162%	480,441	+46.883%
2024-01-26	59.43	60.5800	59.3100	60.26	+1.722%	547,601	+48.589%
2024-01-25	59.10	59.4773	58.7700	59.24	+1.213%	562,497	+51.148%
2024-01-24	58.94	59.2900	58.3600	58.53	+0.240%	350,033	+52.981%
2024-01-23	58.56	59.1800	58.1400	58.39	+0.223%	502,051	+53.348%