Dark

ALSN
ALLISON TRANSMISSION HOLDINGS, INC.
stock NYSE

At Close

Jun 30, 2026 3:59:55 PM EDT

112.78USD-2.236%(-2.58)1,190,988

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-115.36)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

112.66USD-0.106%(-0.12)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	116.3700	117.1250	110.7900	112.7400	-2.271%	1,192,263	0.000%
2026-06-29	118.8500	119.9100	114.9400	115.3600	-3.738%	1,097,192	-2.271%
2026-06-26	123.2000	123.3900	119.7109	119.8400	-3.758%	1,239,711	-5.925%
2026-06-25	121.2700	125.9000	121.2700	124.5200	+4.044%	514,262	-9.460%
2026-06-24	116.6400	120.2900	116.5300	119.6800	+2.291%	641,264	-5.799%
2026-06-23	118.6700	119.6350	116.9700	117.0000	-3.402%	843,717	-3.641%
2026-06-22	119.5300	122.0400	119.0000	121.1200	+1.696%	864,609	-6.919%
2026-06-18	120.6200	121.5300	118.9400	119.1000	+0.202%	1,824,258	-5.340%
2026-06-17	121.0600	123.0100	117.9550	118.8600	-1.793%	696,457	-5.149%
2026-06-16	120.1700	122.4500	120.1700	121.0300	+1.306%	570,330	-6.850%
2026-06-15	120.0600	121.4400	119.0200	119.4700	+1.807%	743,456	-5.633%
2026-06-12	116.8500	117.5800	115.0800	117.3500	+1.584%	676,808	-3.928%
2026-06-11	115.1200	116.8700	113.7950	115.5200	+1.494%	647,768	-2.407%
2026-06-10	117.5900	119.8900	113.4100	113.8200	-3.469%	781,369	-0.949%
2026-06-09	117.0600	119.4900	114.3400	117.9100	+2.104%	829,201	-4.385%
2026-06-08	116.5100	116.9700	115.0300	115.4800	-0.233%	646,325	-2.373%
2026-06-05	117.3300	118.4400	115.4200	115.7500	-2.222%	694,187	-2.600%
2026-06-04	118.6000	119.6000	117.0100	118.3800	-0.563%	732,144	-4.764%
2026-06-03	115.6400	119.7400	115.6400	119.0500	+2.506%	809,591	-5.300%
2026-06-02	112.7900	116.4500	112.7550	116.1400	+4.003%	777,712	-2.928%
2026-06-01	112.0100	113.0800	109.4601	111.6700	-1.638%	1,083,769	+0.958%
2026-05-29	113.4600	115.5800	111.6900	113.5300	+0.009%	1,986,382	-0.696%
2026-05-28	113.3400	115.1750	111.1000	113.5200	-0.299%	1,187,754	-0.687%
2026-05-27	114.6900	115.7700	112.9100	113.8600	-0.202%	776,567	-0.984%
2026-05-26	111.1600	114.1700	110.9500	114.0900	+3.841%	990,497	-1.183%
2026-05-22	110.1000	111.2000	108.0000	109.8700	+0.733%	1,004,711	+2.612%
2026-05-21	107.9000	109.2800	106.1200	109.0700	+0.665%	967,567	+3.365%
2026-05-20	108.5300	108.9500	106.3050	108.3500	+0.315%	1,443,838	+4.052%
2026-05-19	112.5800	113.5400	107.3700	108.0100	-5.304%	1,208,633	+4.379%
2026-05-18	116.9800	117.4800	114.0100	114.0600	-2.504%	1,292,759	-1.157%
2026-05-15	121.3100	123.3200	116.9200	116.9900	-4.381%	767,335	-3.633%
2026-05-14	123.7900	124.5850	121.4850	122.3500	-0.098%	802,050	-7.855%
2026-05-13	120.3700	123.1800	118.6500	122.4700	+2.229%	1,136,106	-7.945%
2026-05-12	123.3000	123.3000	117.9100	119.8000	-3.168%	807,275	-5.893%
2026-05-11	124.7100	125.1300	123.0000	123.7200	-0.370%	696,879	-8.875%
2026-05-08	124.2200	125.7300	122.8800	124.1800	+0.943%	795,223	-9.212%
2026-05-07	127.9800	128.2100	122.6750	123.0200	-3.665%	973,212	-8.356%
2026-05-06	129.9300	133.2050	126.3900	127.7000	+0.259%	974,337	-11.715%
2026-05-05	125.0000	129.1400	119.1500	127.3700	-1.294%	1,965,145	-11.486%
2026-05-04	130.5400	131.9399	128.1700	129.0400	-1.669%	1,300,375	-12.632%
2026-05-01	133.7700	134.7500	131.1200	131.2300	-2.322%	738,181	-14.090%
2026-04-30	130.1100	135.8600	130.0100	134.3500	+4.067%	881,420	-16.085%
2026-04-29	130.5300	131.5900	128.9100	129.1000	-0.708%	678,678	-12.672%
2026-04-28	133.7900	134.1600	129.1200	130.0200	-2.745%	708,753	-13.290%
2026-04-27	135.7200	137.6200	133.6100	133.6900	-1.343%	883,280	-15.671%
2026-04-24	135.2500	136.9399	134.6100	135.5100	-0.360%	804,367	-16.803%
2026-04-23	133.4900	136.8900	133.4600	136.0000	+2.225%	756,575	-17.103%
2026-04-22	132.3500	133.2200	131.0100	133.0400	+1.294%	979,309	-15.259%
2026-04-21	130.1300	132.5000	129.0300	131.3400	+1.233%	984,212	-14.162%
2026-04-20	128.5700	130.3900	128.1800	129.7400	+0.965%	640,192	-13.103%
2026-04-17	126.6400	130.5600	126.6400	128.5000	+2.228%	589,574	-12.265%
2026-04-16	125.0400	126.3750	124.2200	125.7000	-0.095%	534,557	-10.310%
2026-04-15	128.2800	129.0950	124.8300	125.8200	-1.902%	945,777	-10.396%
2026-04-14	129.7200	130.8250	128.2500	128.2600	-1.034%	1,023,677	-12.100%
2026-04-13	128.0400	130.2200	126.9500	129.6000	+0.848%	863,016	-13.009%
2026-04-10	128.1300	128.6200	126.5700	128.5100	+0.808%	787,536	-12.271%
2026-04-09	124.3800	127.7800	123.8200	127.4800	+1.984%	630,981	-11.563%
2026-04-08	122.0300	125.3950	121.0900	125.0000	+6.583%	659,844	-9.808%
2026-04-07	116.9200	118.9400	116.7950	117.2800	-0.153%	670,627	-3.871%
2026-04-06	116.4600	117.7793	115.3150	117.4600	+0.342%	531,537	-4.018%
2026-04-02	116.2100	120.0400	115.3314	117.0600	-1.498%	355,332	-3.690%
2026-04-01	118.3700	119.8700	117.8250	118.8400	+1.521%	495,051	-5.133%
2026-03-31	114.3600	117.7800	113.9950	117.0600	+3.961%	536,150	-3.690%
2026-03-30	116.0300	116.7300	112.1100	112.6000	-1.625%	597,693	+0.124%
2026-03-27	115.3400	116.8200	114.2650	114.4600	-1.599%	507,493	-1.503%
2026-03-26	117.7600	119.4700	116.1200	116.3200	-2.227%	481,167	-3.078%
2026-03-25	118.7100	119.6920	117.5850	118.9700	+0.916%	567,543	-5.237%
2026-03-24	113.7900	119.1000	113.7900	117.8900	+2.817%	783,694	-4.368%
2026-03-23	113.7700	117.2400	113.1900	114.6600	+3.577%	941,229	-1.675%
2026-03-20	111.7800	112.6000	109.4200	110.7000	-1.328%	2,152,567	+1.843%
2026-03-19	111.7800	112.8400	110.4300	112.1900	-0.953%	789,936	+0.490%
2026-03-18	113.9100	116.3350	113.1200	113.2700	-0.823%	991,013	-0.468%
2026-03-17	114.5500	115.1100	112.9050	114.2100	+0.723%	967,562	-1.287%
2026-03-16	114.0100	114.7050	112.8350	113.3900	+0.505%	759,961	-0.573%
2026-03-13	113.9100	114.6300	111.3700	112.8200	-0.256%	795,167	-0.071%
2026-03-12	111.6700	113.3000	110.8700	113.1100	-0.062%	728,466	-0.327%
2026-03-11	114.3600	115.0900	112.2400	113.1800	-1.274%	758,472	-0.389%
2026-03-10	116.8900	118.7450	114.4400	114.6400	-1.908%	756,663	-1.657%
2026-03-09	114.0200	117.2100	111.3550	116.8700	-0.060%	856,810	-3.534%
2026-03-06	120.0200	120.3300	116.5900	116.9400	-4.257%	1,091,881	-3.592%
2026-03-05	125.5500	126.7300	121.1100	122.1400	-3.781%	969,318	-7.696%
2026-03-04	126.3400	128.8500	125.6100	126.9400	+1.715%	1,432,139	-11.186%
2026-03-03	123.6200	124.9800	120.3800	124.8000	-1.663%	1,088,594	-9.663%
2026-03-02	124.0300	127.1100	122.0100	126.9100	+1.285%	977,838	-11.165%
2026-02-27	124.0000	126.3050	122.4300	125.3000	+0.393%	1,335,980	-10.024%
2026-02-26	123.5600	125.4700	122.4100	124.8100	+1.703%	1,369,228	-9.671%
2026-02-25	122.2700	124.6800	121.0700	122.7200	+0.598%	1,528,359	-8.132%
2026-02-24	117.3800	125.6600	117.3650	121.9900	+4.408%	1,906,972	-7.583%
2026-02-23	118.4400	119.2950	115.3800	116.8400	-1.691%	1,003,651	-3.509%
2026-02-20	117.7900	119.4800	116.8900	118.8500	+0.908%	971,366	-5.141%
2026-02-19	116.6200	117.9200	115.8800	117.7800	+0.692%	809,677	-4.279%
2026-02-18	118.2100	119.4510	116.7900	116.9700	-0.417%	779,408	-3.616%
2026-02-17	116.9100	118.1900	116.3500	117.4600	-0.280%	513,738	-4.018%
2026-02-13	115.6100	118.5850	115.1400	117.7900	+1.762%	692,578	-4.287%
2026-02-12	117.0000	118.7500	115.0500	115.7500	-0.601%	774,405	-2.600%
2026-02-11	115.8900	118.5000	115.8500	116.4500	+0.971%	763,015	-3.186%
2026-02-10	115.1000	116.0500	113.9000	115.3300	+0.313%	1,216,585	-2.246%
2026-02-09	115.5900	115.8350	114.2950	114.9700	-0.571%	719,772	-1.940%
2026-02-06	114.1300	116.1500	114.1300	115.6300	+1.653%	863,643	-2.499%
2026-02-05	113.5000	114.2000	112.1700	113.7500	-0.394%	887,395	-0.888%
2026-02-04	112.8000	114.9900	112.2750	114.2000	+2.202%	1,251,612	-1.278%
2026-02-03	109.9600	113.4499	109.9600	111.7400	+1.361%	762,482	+0.895%
2026-02-02	108.5000	111.1263	108.5000	110.2400	+1.417%	812,967	+2.268%
2026-01-30	111.6200	111.9400	108.6300	108.7000	-2.564%	859,355	+3.717%
2026-01-29	111.2500	111.8150	110.2700	111.5600	+0.877%	676,429	+1.058%
2026-01-28	110.9500	111.5200	109.3850	110.5900	-0.324%	640,552	+1.944%
2026-01-27	109.5900	111.0500	108.7900	110.9500	+1.204%	645,400	+1.613%
2026-01-26	109.8800	110.2400	108.8220	109.6300	+0.055%	633,136	+2.837%
2026-01-23	111.5600	111.5600	108.8500	109.5700	-1.315%	620,456	+2.893%
2026-01-22	111.3500	111.6150	110.2750	111.0300	+0.063%	731,366	+1.540%
2026-01-21	110.3500	113.3107	109.5001	110.9600	+1.445%	1,117,437	+1.604%
2026-01-20	109.0000	110.4950	108.3700	109.3800	-0.744%	951,674	+3.072%
2026-01-16	111.3400	112.0600	109.7400	110.2000	-1.210%	820,492	+2.305%
2026-01-15	109.1500	112.2050	107.6901	111.5500	+3.306%	1,092,180	+1.067%
2026-01-14	106.5800	109.4000	105.7700	107.9800	+1.906%	937,846	+4.408%
2026-01-13	105.6100	106.1900	104.8900	105.9600	+0.589%	650,913	+6.399%
2026-01-12	103.4200	105.4500	103.2800	105.3400	+1.046%	647,453	+7.025%
2026-01-09	102.7000	104.6200	102.3600	104.2500	+2.026%	697,600	+8.144%
2026-01-08	99.1300	103.7500	99.1300	102.1800	+2.735%	1,007,890	+10.335%
2026-01-07	101.2200	101.8000	99.3300	99.4600	-2.087%	812,501	+13.352%
2026-01-06	97.6400	102.0500	97.6400	101.5800	+3.685%	1,000,575	+10.986%
2026-01-05	98.2800	100.4900	97.9200	97.9700	-0.980%	785,407	+15.076%
2026-01-02	98.1000	99.3520	97.7150	98.9400	+1.062%	696,953	+13.948%
2025-12-31	98.7900	98.7900	97.8700	97.9000	-1.021%	623,564	+15.158%
2025-12-30	99.6400	100.1800	98.8700	98.9100	-0.941%	525,774	+13.982%
2025-12-29	100.9000	101.0850	99.6600	99.8500	-1.070%	697,431	+12.909%
2025-12-26	100.8200	101.0600	99.8800	100.9300	+0.129%	331,763	+11.701%
2025-12-24	100.7300	101.1500	99.9300	100.8000	+0.318%	304,863	+11.845%
2025-12-23	100.2700	100.8000	99.5400	100.4800	-0.268%	593,858	+12.201%
2025-12-22	99.2600	101.1800	98.7400	100.7500	+2.056%	776,672	+11.901%
2025-12-19	99.4700	100.0000	98.5000	98.7200	-0.574%	1,932,644	+14.202%
2025-12-18	99.0300	100.6600	98.2800	99.2900	+0.997%	1,183,718	+13.546%
2025-12-17	98.2300	99.1350	97.0400	98.3100	-0.385%	1,301,853	+14.678%
2025-12-16	99.4200	100.2000	97.9700	98.6900	-0.734%	916,709	+14.236%
2025-12-15	100.0800	100.9200	98.7800	99.4200	-0.421%	932,484	+13.398%
2025-12-12	100.0900	101.5500	99.0400	99.8400	+0.372%	1,240,061	+12.921%
2025-12-11	98.8500	100.4150	98.5700	99.4700	+1.345%	1,291,521	+13.341%
2025-12-10	94.0600	98.3600	93.3700	98.1500	+4.727%	1,121,460	+14.865%
2025-12-09	94.3600	95.3700	93.0650	93.7200	-1.430%	897,272	+20.294%
2025-12-08	94.9900	97.0500	94.0950	95.0800	+2.745%	2,784,162	+18.574%
2025-12-05	90.1400	93.0300	89.4400	92.5400	+2.311%	1,267,874	+21.828%
2025-12-04	90.8000	91.3500	90.0700	90.4500	-0.077%	577,074	+24.643%
2025-12-03	89.1100	91.1100	89.1100	90.5200	+1.343%	710,016	+24.547%
2025-12-02	89.6700	89.9850	88.8800	89.3200	0.000%	813,240	+26.220%
2025-12-01	88.5900	90.7400	88.1540	89.3200	+0.744%	1,168,283	+26.220%
2025-11-28	89.4300	90.0000	88.5500	88.6600	-0.894%	789,727	+27.160%
2025-11-26	87.7100	89.7100	86.9800	89.4600	+1.844%	1,158,450	+26.023%
2025-11-25	86.0500	88.7000	85.0200	87.8400	+2.905%	1,114,876	+28.347%
2025-11-24	84.3100	85.7900	84.1800	85.3600	+1.233%	1,251,312	+32.076%
2025-11-21	81.3500	85.5750	81.1800	84.3200	+3.778%	1,281,828	+33.705%
2025-11-20	82.2600	82.4950	80.4400	81.2500	-0.049%	932,413	+38.757%
2025-11-19	79.8500	81.4900	79.6600	81.2900	+1.995%	864,024	+38.689%
2025-11-18	79.1500	80.2100	78.7700	79.7000	+0.542%	784,621	+41.455%
2025-11-17	81.6400	81.6950	79.2100	79.2700	-3.010%	692,587	+42.223%
2025-11-14	80.9800	82.2400	80.8079	81.7300	-0.693%	827,057	+37.942%
2025-11-13	82.1300	82.9800	81.8200	82.3000	+0.305%	831,454	+36.987%
2025-11-12	82.2500	83.8300	82.0000	82.0500	+0.085%	871,132	+37.404%
2025-11-11	82.6300	83.3500	81.7300	81.9800	-0.966%	515,364	+37.521%
2025-11-10	82.6600	83.3600	81.2200	82.7800	+1.013%	884,159	+36.192%
2025-11-07	80.8900	82.4100	80.3300	81.9500	+0.589%	908,439	+37.572%
2025-11-06	81.0000	83.0000	80.0800	81.4700	+0.879%	1,228,962	+38.382%
2025-11-05	78.6100	81.7400	78.1900	80.7600	+1.713%	1,033,316	+39.599%
2025-11-04	80.5200	80.5200	79.0000	79.4000	-2.397%	1,148,835	+41.990%
2025-11-03	82.5800	83.1300	81.2900	81.3500	-1.454%	1,343,040	+38.586%
2025-10-31	82.5700	84.2100	82.3400	82.5500	-1.232%	1,170,123	+36.572%
2025-10-30	77.2200	84.8600	76.0100	83.5800	+2.439%	2,387,253	+34.889%
2025-10-29	82.1500	84.4400	81.0100	81.5900	-0.633%	1,423,745	+38.179%
2025-10-28	83.0100	84.2200	82.0200	82.1100	-1.547%	735,908	+37.304%
2025-10-27	83.4000	83.5200	82.8800	83.4000	+0.737%	578,643	+35.180%
2025-10-24	83.9200	84.2500	82.7500	82.7900	-0.553%	597,439	+36.176%
2025-10-23	82.6600	83.3550	81.6500	83.2500	+1.167%	720,856	+35.423%
2025-10-22	82.5900	83.2700	81.5600	82.2900	-0.255%	1,130,279	+37.003%
2025-10-21	81.3100	82.8600	81.0800	82.5000	+1.376%	536,848	+36.655%
2025-10-20	81.4000	81.8600	80.7500	81.3800	+0.618%	471,874	+38.535%
2025-10-17	81.0800	81.8900	79.9500	80.8800	-1.040%	670,796	+39.392%
2025-10-16	83.6000	83.8900	80.9950	81.7300	-1.649%	594,880	+37.942%
2025-10-15	82.1300	83.9100	82.0200	83.1000	+1.181%	959,372	+35.668%
2025-10-14	79.4500	82.2700	79.3500	82.1300	+1.759%	844,051	+37.270%
2025-10-13	80.5900	81.3800	80.0900	80.7100	+1.560%	773,046	+39.685%
2025-10-10	81.3200	81.6500	79.3600	79.4700	-1.913%	909,820	+41.865%
2025-10-09	82.6800	82.7150	80.9500	81.0200	-2.280%	601,781	+39.151%
2025-10-08	83.3800	84.1950	82.5900	82.9100	-0.932%	789,856	+35.979%
2025-10-07	85.0900	85.4750	83.5401	83.6900	-1.239%	1,003,258	+34.711%
2025-10-06	87.0500	87.3750	84.7000	84.7400	-2.001%	676,494	+33.042%
2025-10-03	86.7800	87.6600	86.1900	86.4700	-0.081%	761,807	+30.380%
2025-10-02	86.2000	87.0300	85.3100	86.5400	+0.745%	814,807	+30.275%
2025-10-01	84.3500	87.0000	84.2100	85.9000	+1.202%	874,331	+31.246%
2025-09-30	84.3200	85.0900	83.9100	84.8800	+0.533%	731,174	+32.823%
2025-09-29	86.0700	86.1900	84.0300	84.4300	-1.459%	818,509	+33.531%
2025-09-26	85.8400	86.4850	85.4300	85.6800	+0.410%	891,833	+31.583%
2025-09-25	86.3600	86.4400	84.9400	85.3300	-1.716%	706,783	+32.122%
2025-09-24	87.4700	88.0700	86.3500	86.8200	-0.641%	715,310	+29.855%
2025-09-23	88.4500	89.8200	86.8600	87.3800	-1.131%	805,309	+29.023%
2025-09-22	88.2000	88.7300	87.5350	88.3800	+0.091%	860,785	+27.563%
2025-09-19	89.3200	89.3200	88.1800	88.3000	-0.820%	2,225,432	+27.678%
2025-09-18	87.6400	89.8900	87.4500	89.0300	+1.958%	731,371	+26.631%
2025-09-17	88.0000	88.9900	86.3900	87.3200	-0.411%	962,062	+29.111%
2025-09-16	88.0300	88.3000	87.0700	87.6800	-0.057%	962,575	+28.581%
2025-09-15	88.5300	89.2400	87.5950	87.7300	-0.769%	825,028	+28.508%
2025-09-12	89.8300	90.2500	88.2400	88.4100	-2.309%	587,907	+27.520%
2025-09-11	88.7700	91.2700	88.1900	90.5000	+2.156%	1,037,428	+24.575%
2025-09-10	88.5100	89.4600	88.1050	88.5900	+0.011%	601,014	+27.260%
2025-09-09	90.0700	90.3400	88.1800	88.5800	-1.556%	744,096	+27.275%
2025-09-08	90.2500	90.2500	88.3900	89.9800	-0.044%	837,657	+25.295%
2025-09-05	89.2500	90.1600	88.6943	90.0200	+0.885%	800,047	+25.239%
2025-09-04	88.4200	89.3700	87.9700	89.2300	+1.398%	936,333	+26.348%
2025-09-03	87.9600	89.0600	87.2800	88.0000	+0.273%	1,110,324	+28.114%
2025-09-02	85.7800	87.7600	85.0000	87.7600	+0.515%	1,307,752	+28.464%
2025-08-29	87.5900	88.1050	86.9700	87.3100	-0.490%	823,690	+29.126%
2025-08-28	89.5200	89.5200	87.5200	87.7400	-1.637%	1,075,768	+28.493%
2025-08-27	87.9200	89.4600	87.7900	89.2000	+0.962%	771,465	+26.390%
2025-08-26	88.3200	89.1300	88.0300	88.3500	-0.011%	996,394	+27.606%
2025-08-25	89.2500	89.6700	88.3000	88.3600	-1.064%	847,289	+27.592%
2025-08-22	87.1300	90.0000	86.4200	89.3100	+3.308%	706,347	+26.234%
2025-08-21	86.7300	87.6000	86.1446	86.4500	-0.962%	1,316,081	+30.411%
2025-08-20	87.1400	87.7400	86.6000	87.2900	-0.570%	638,444	+29.156%
2025-08-19	88.6600	89.3400	87.5400	87.7900	-0.690%	518,369	+28.420%
2025-08-18	87.5800	88.4900	87.1900	88.4000	+1.609%	843,452	+27.534%
2025-08-15	89.1000	89.1556	86.1400	87.0000	-2.104%	1,321,911	+29.586%
2025-08-14	89.5700	90.7600	88.2200	88.8700	-2.018%	874,143	+26.859%
2025-08-13	91.2100	91.4300	90.2500	90.7000	-0.603%	1,655,820	+24.300%
2025-08-12	89.0000	91.2500	88.4500	91.2500	+3.399%	753,209	+23.551%
2025-08-11	88.0900	88.8000	87.5500	88.2500	+0.593%	786,805	+27.751%
2025-08-08	87.9300	88.3700	87.3400	87.7300	+0.366%	674,703	+28.508%
2025-08-07	89.3600	89.6600	87.2300	87.4100	-0.974%	713,027	+28.978%
2025-08-06	85.9800	88.3100	85.6700	88.2700	+2.141%	1,209,802	+27.722%
2025-08-05	85.0500	87.7900	83.7300	86.4200	-1.795%	2,291,516	+30.456%
2025-08-04	88.1200	89.0150	87.6350	88.0000	+0.354%	1,301,889	+28.114%
2025-08-01	88.6900	89.0400	87.1700	87.6900	-2.642%	1,290,645	+28.567%
2025-07-31	86.9600	90.1400	86.9000	90.0700	+3.469%	1,341,907	+25.169%
2025-07-30	88.8500	88.8500	86.5800	87.0500	-1.416%	585,233	+29.512%
2025-07-29	89.1500	89.3800	87.5500	88.3000	+0.273%	687,536	+27.678%
2025-07-28	89.7500	89.7500	88.0100	88.0600	-1.543%	990,563	+28.026%
2025-07-25	88.4600	89.5700	87.6046	89.4400	+1.648%	944,022	+26.051%
2025-07-24	87.1800	88.1377	86.6901	87.9900	-0.102%	956,298	+28.128%
2025-07-23	87.2600	88.4300	86.3100	88.0800	+2.312%	1,016,708	+27.997%
2025-07-22	85.6100	86.5850	85.5800	86.0900	+0.596%	1,646,510	+30.956%
2025-07-21	87.5600	87.8700	85.5800	85.5800	-1.621%	1,520,251	+31.736%
2025-07-18	89.1100	89.1100	86.7100	86.9900	-2.170%	1,280,654	+29.601%
2025-07-17	88.7100	90.1000	87.8000	88.9200	-0.146%	1,134,857	+26.788%
2025-07-16	89.6600	89.9800	88.2300	89.0500	-0.558%	768,763	+26.603%
2025-07-15	91.0100	91.2100	89.1550	89.5500	-1.257%	765,698	+25.896%
2025-07-14	92.0500	92.7500	90.0900	90.6900	-0.918%	674,055	+24.314%
2025-07-11	94.3700	94.8510	91.5100	91.5300	-4.167%	924,922	+23.173%
2025-07-10	94.9400	96.3000	94.3900	95.5100	+0.696%	551,094	+18.040%
2025-07-09	95.6500	95.6500	93.6300	94.8500	-0.021%	711,425	+18.861%
2025-07-08	95.2100	95.8400	94.1831	94.8700	-0.200%	841,789	+18.836%
2025-07-07	97.2300	98.6600	95.0600	95.0600	-2.931%	701,565	+18.599%
2025-07-03	98.6500	99.5000	97.5100	97.9300	+0.225%	828,293	+15.123%
2025-07-02	97.2200	97.7900	96.5945	97.7100	+1.044%	524,612	+15.382%
2025-07-01	94.8100	98.1800	94.4800	96.7000	+1.800%	709,049	+16.587%
2025-06-30	94.6900	95.5200	94.2700	94.9900	+0.349%	799,462	+18.686%
2025-06-27	94.6800	95.7400	93.9450	94.6600	+0.584%	1,359,797	+19.100%
2025-06-26	93.3100	94.7675	92.9700	94.1100	+1.324%	664,600	+19.796%
2025-06-25	93.8800	93.8800	92.5750	92.8800	-0.589%	669,382	+21.382%
2025-06-24	93.7100	94.3500	92.5069	93.4300	+0.755%	626,799	+20.668%
2025-06-23	90.7000	93.0100	90.2800	92.7300	+2.126%	867,448	+21.579%
2025-06-20	93.4100	93.6000	90.2800	90.8000	-1.540%	1,511,114	+24.163%
2025-06-18	93.5000	94.2600	91.8400	92.2200	-1.274%	882,837	+22.251%
2025-06-17	95.2300	95.9900	93.0600	93.4100	-2.096%	898,813	+20.694%
2025-06-16	99.8000	99.9800	94.9200	95.4100	-3.451%	1,375,012	+18.164%
2025-06-13	99.7700	100.9300	98.6300	98.8200	-2.822%	763,513	+14.086%
2025-06-12	101.2400	101.9100	97.9300	101.6900	-0.606%	1,292,885	+10.866%
2025-06-11	102.2300	102.6450	100.9900	102.3100	+0.748%	692,967	+10.195%
2025-06-10	101.6200	101.9700	100.7200	101.5500	+0.475%	771,348	+11.019%
2025-06-09	103.4400	103.5950	101.0000	101.0700	-2.404%	826,032	+11.546%
2025-06-06	103.8600	104.6399	103.0800	103.5600	+1.014%	318,583	+8.864%
2025-06-05	102.4000	103.1650	101.8000	102.5200	0.000%	346,568	+9.969%
2025-06-04	104.1000	105.3600	102.4050	102.5200	-0.928%	600,109	+9.969%
2025-06-03	102.4200	104.1450	101.4710	103.4800	+1.441%	563,014	+8.949%
2025-06-02	103.4200	103.5800	101.0300	102.0100	-1.459%	724,531	+10.519%
2025-05-30	104.6600	104.6600	103.0300	103.5200	-1.221%	963,128	+8.906%
2025-05-29	105.0000	105.0000	103.7000	104.8000	+0.537%	636,288	+7.576%
2025-05-28	104.4400	104.9599	104.0000	104.2400	-0.335%	649,542	+8.154%
2025-05-27	103.6500	104.6200	102.4750	104.5900	+2.199%	474,936	+7.792%
2025-05-23	101.6200	102.6700	101.4800	102.3400	-1.149%	564,574	+10.162%
2025-05-22	103.6200	103.7800	102.3800	103.5300	-0.299%	449,288	+8.896%
2025-05-21	105.2400	105.5850	103.6700	103.8400	-2.296%	390,686	+8.571%
2025-05-20	106.0500	106.7100	105.5600	106.2800	+0.122%	359,555	+6.078%
2025-05-19	104.7400	106.2850	104.2300	106.1500	-0.009%	392,726	+6.208%
2025-05-16	105.5100	106.3500	105.1000	106.1600	+0.951%	693,319	+6.198%
2025-05-15	104.4800	105.6750	104.4800	105.1600	+0.086%	427,502	+7.208%
2025-05-14	104.5500	105.5800	104.5200	105.0700	+0.086%	584,834	+7.300%
2025-05-13	103.5100	105.1850	103.5100	104.9800	+1.636%	631,413	+7.392%
2025-05-12	102.4800	103.5425	100.8000	103.2900	+4.640%	716,736	+9.149%
2025-05-09	98.6700	99.1700	97.8300	98.7100	-0.010%	462,766	+14.213%
2025-05-08	98.5700	99.8800	98.1100	98.7200	+1.532%	486,191	+14.202%
2025-05-07	97.5700	98.2600	96.7100	97.2300	+0.113%	761,788	+15.952%
2025-05-06	97.6600	98.4000	96.9800	97.1200	-1.501%	687,623	+16.083%
2025-05-05	95.6400	99.1100	95.6400	98.6000	+1.388%	887,312	+14.341%
2025-05-02	99.8300	101.8100	96.8800	97.2500	+4.133%	1,372,990	+15.928%
2025-05-01	93.8400	94.9100	92.7600	93.3900	+1.247%	935,892	+20.720%
2025-04-30	91.3700	92.5500	90.3750	92.2400	-0.270%	1,114,966	+22.225%
2025-04-29	90.9700	92.7200	90.5900	92.4900	+0.293%	864,196	+21.894%
2025-04-28	91.7100	93.0000	90.7600	92.2200	+0.468%	795,840	+22.251%
2025-04-25	92.3900	92.4300	91.0100	91.7900	-0.649%	792,567	+22.824%
2025-04-24	90.2200	92.6700	89.7450	92.3900	+3.321%	665,998	+22.026%
2025-04-23	91.2200	92.8900	89.2800	89.4200	+1.165%	463,772	+26.079%
2025-04-22	87.4100	88.5800	86.2901	88.3900	+3.007%	480,602	+27.548%
2025-04-21	87.4700	87.9800	84.9000	85.8100	-3.345%	661,368	+31.383%
2025-04-17	88.4600	89.8900	87.8200	88.7800	+0.680%	632,211	+26.988%
2025-04-16	88.4400	89.5600	86.8100	88.1800	-0.955%	1,321,904	+27.852%
2025-04-15	89.3700	90.4250	88.1200	89.0300	-0.425%	832,058	+26.631%
2025-04-14	90.1500	90.1500	87.8300	89.4100	+0.664%	766,761	+26.093%
2025-04-11	87.5000	89.1900	85.7200	88.8200	+0.214%	840,776	+26.931%
2025-04-10	90.0000	90.5600	86.5100	88.6300	-3.778%	1,047,656	+27.203%
2025-04-09	83.3200	93.3700	83.3200	92.1100	+9.122%	998,961	+22.397%
2025-04-08	88.4800	88.4800	82.7550	84.4100	-0.307%	1,230,926	+33.562%
2025-04-07	83.3300	89.0500	80.3900	84.6700	-1.478%	1,291,750	+33.152%
2025-04-04	86.1500	87.6800	83.1500	85.9400	-5.018%	1,077,492	+31.185%
2025-04-03	93.5200	94.7250	90.3100	90.4800	-8.523%	1,061,509	+24.602%
2025-04-02	95.6800	99.2700	95.4000	98.9100	+1.602%	695,327	+13.982%
2025-04-01	95.3300	97.4000	94.2500	97.3500	+1.756%	923,782	+15.809%
2025-03-31	94.5100	96.1300	93.0155	95.6700	-0.406%	1,121,375	+17.843%
2025-03-28	98.6600	99.0850	95.7900	96.0600	-3.009%	641,296	+17.364%
2025-03-27	99.0300	99.8379	97.0500	99.0400	-0.332%	798,090	+13.833%
2025-03-26	100.2100	101.4299	98.8750	99.3700	-0.700%	727,718	+13.455%
2025-03-25	100.7400	101.8900	99.6600	100.0700	-0.229%	677,875	+12.661%
2025-03-24	98.6100	100.8500	98.2950	100.3000	+3.787%	1,053,224	+12.403%
2025-03-21	97.8900	97.9900	96.1200	96.6400	-2.285%	2,908,077	+16.660%
2025-03-20	98.2600	100.0950	98.2600	98.9000	-0.292%	590,581	+13.994%
2025-03-19	97.3000	99.7400	96.6300	99.1900	+1.681%	609,811	+13.661%
2025-03-18	96.8600	98.0550	96.7800	97.5500	+0.257%	510,783	+15.572%
2025-03-17	95.9800	98.5300	95.7250	97.3000	+1.217%	620,307	+15.868%
2025-03-14	94.7500	96.2100	94.3000	96.1300	+2.736%	595,502	+17.279%
2025-03-13	96.0000	96.6100	92.6600	93.5700	-3.157%	861,414	+20.487%
2025-03-12	98.7700	99.5700	96.2000	96.6200	-0.627%	693,107	+16.684%
2025-03-11	96.2200	98.2600	95.3100	97.2300	+1.250%	851,564	+15.952%
2025-03-10	96.2200	97.0500	94.9200	96.0300	-1.990%	784,065	+17.401%
2025-03-07	95.6300	99.0300	94.8700	97.9800	+2.020%	703,790	+15.064%
2025-03-06	96.2000	97.9000	95.0500	96.0400	-1.608%	1,049,514	+17.389%
2025-03-05	96.8300	98.5000	95.9300	97.6100	+1.255%	700,846	+15.500%
2025-03-04	96.9600	98.1600	95.5400	96.4000	-2.182%	669,354	+16.950%
2025-03-03	102.2300	102.7200	97.6700	98.5500	-3.145%	592,039	+14.399%
2025-02-28	100.3300	102.2100	100.2500	101.7500	+1.284%	854,864	+10.801%
2025-02-27	100.8800	102.6800	99.9900	100.4600	+0.010%	739,464	+12.224%
2025-02-26	100.0000	101.8300	99.5600	100.4500	+1.056%	548,332	+12.235%
2025-02-25	98.5400	99.8100	96.5100	99.4000	+0.873%	865,105	+13.421%
2025-02-24	100.9800	101.9300	98.0000	98.5400	-2.116%	860,858	+14.410%
2025-02-21	104.3200	104.5000	99.8850	100.6700	-1.651%	654,661	+11.990%
2025-02-20	103.9500	104.9200	101.5601	102.3600	-1.368%	708,928	+10.141%
2025-02-19	103.0400	104.7950	102.9950	103.7800	+0.039%	807,979	+8.634%
2025-02-18	105.5700	105.5700	102.4000	103.7400	-0.775%	786,048	+8.676%
2025-02-14	101.6200	105.4400	101.1900	104.5500	+2.904%	949,428	+7.834%
2025-02-13	99.6000	102.0900	98.2400	101.6000	+1.641%	1,158,194	+10.965%
2025-02-12	97.7000	104.4777	94.2600	99.9600	-12.462%	2,887,412	+12.785%
2025-02-11	113.3800	115.4000	113.2100	114.1900	+0.044%	555,708	-1.270%
2025-02-10	116.0300	116.2000	112.8800	114.1400	-1.434%	554,084	-1.227%
2025-02-07	115.8100	117.0700	115.0200	115.8000	+0.303%	568,152	-2.642%
2025-02-06	115.3700	115.7890	113.4800	115.4500	+0.935%	458,823	-2.347%
2025-02-05	114.6200	115.5300	113.5300	114.3800	-0.140%	383,902	-1.434%
2025-02-04	113.6100	115.2525	113.3600	114.5400	+1.399%	381,776	-1.572%
2025-02-03	114.6100	114.6900	111.8701	112.9600	-3.897%	738,409	-0.195%
2025-01-31	119.1700	119.6400	116.9750	117.5400	-0.986%	504,359	-4.084%
2025-01-30	117.1600	119.2800	117.1600	118.7100	+2.037%	522,965	-5.029%
2025-01-29	116.0400	117.2000	115.5001	116.3400	+0.753%	376,291	-3.094%
2025-01-28	114.9300	116.0000	113.4700	115.4700	+0.113%	416,926	-2.364%
2025-01-27	117.8900	118.0450	114.0000	115.3400	-3.562%	584,331	-2.254%
2025-01-24	119.9300	120.2800	119.0000	119.6000	-0.623%	314,550	-5.736%
2025-01-23	120.1000	121.8100	119.4000	120.3500	+0.200%	380,967	-6.323%
2025-01-22	120.6300	120.9299	118.9100	120.1100	+0.042%	472,881	-6.136%
2025-01-21	120.6600	121.7699	119.6050	120.0600	+0.460%	645,622	-6.097%
2025-01-17	118.5800	119.7200	117.9900	119.5100	+1.659%	408,622	-5.665%
2025-01-16	116.8000	119.6700	116.8000	117.5600	+1.075%	410,547	-4.100%
2025-01-15	117.8400	118.2900	116.0550	116.3100	+0.233%	408,087	-3.069%
2025-01-14	114.0200	116.5200	113.5829	116.0400	+3.386%	489,090	-2.844%
2025-01-13	107.9600	112.3400	107.3200	112.2400	+3.039%	478,463	+0.445%
2025-01-10	109.1400	109.4000	107.1100	108.9300	-1.188%	471,564	+3.498%
2025-01-08	110.2500	110.7599	108.6424	110.2400	-0.009%	473,353	+2.268%
2025-01-07	109.7200	111.1350	109.3500	110.2500	+0.392%	387,302	+2.259%