ALSN
ALLISON TRANSMISSION HOLDINGS, INC.
stockNYSE
At CloseNov 13, 2026 3:59:57 PM EST
126.73USD+0.860%(+1.08)518,386
Pre-marketNov 13, 2026 8:37:30 AM EST
126.00USD+0.279%(+0.35)
After-hoursNov 13, 2026 4:10:30 PM EST
126.69USD-0.032%(-0.04)
ALSN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 126.25 | 127.09 | 124.63 | 126.69 | +0.828% | 518,386 | 0.000% |
| 2026-11-12 | 129.87 | 130.94 | 125.58 | 125.65 | -3.413% | 604,472 | +0.828% |
| 2026-11-11 | 129.27 | 131.53 | 128.12 | 130.09 | +3.608% | 789,337 | -2.614% |
| 2026-11-10 | 123.03 | 125.59 | 122.57 | 125.56 | +1.217% | 779,595 | +0.900% |
| 2026-11-09 | 119.81 | 124.91 | 119.37 | 124.05 | +6.134% | 741,214 | +2.128% |
| 2026-11-06 | 117.08 | 117.44 | 115.22 | 116.88 | +0.369% | 1,058,864 | +8.393% |
| 2026-11-05 | 119.18 | 122.30 | 115.28 | 116.45 | -3.377% | 978,894 | +8.793% |
| 2026-11-04 | 121.44 | 121.44 | 115.78 | 120.52 | +1.345% | 1,427,596 | +5.119% |
| 2026-11-03 | 117.50 | 123.12 | 115.10 | 118.92 | +5.155% | 1,958,716 | +6.534% |
| 2026-11-02 | 109.67 | 113.23 | 109.03 | 113.09 | +4.665% | 1,305,737 | +12.026% |
| 2026-10-30 | 108.69 | 109.35 | 106.67 | 108.05 | -1.755% | 656,700 | +17.251% |
| 2026-10-29 | 108.25 | 111.03 | 108.25 | 109.98 | +0.622% | 664,547 | +15.194% |
| 2026-10-28 | 108.76 | 109.32 | 107.30 | 109.30 | +1.514% | 600,847 | +15.910% |
| 2026-10-27 | 108.24 | 108.53 | 106.26 | 107.67 | +0.448% | 563,021 | +17.665% |
| 2026-10-26 | 107.01 | 109.08 | 106.89 | 107.19 | +0.818% | 630,028 | +18.192% |
| 2026-10-23 | 108.26 | 109.04 | 105.33 | 106.32 | -2.966% | 657,919 | +19.159% |
| 2026-10-22 | 109.51 | 109.88 | 106.24 | 109.57 | -1.235% | 668,578 | +15.625% |
| 2026-10-21 | 110.20 | 111.13 | 108.91 | 110.94 | +1.167% | 520,010 | +14.197% |
| 2026-10-20 | 109.80 | 111.21 | 107.89 | 109.66 | -0.993% | 553,822 | +15.530% |
| 2026-10-19 | 112.54 | 112.98 | 110.38 | 110.76 | -0.930% | 561,099 | +14.382% |
| 2026-10-16 | 113.23 | 114.34 | 111.03 | 111.80 | -0.666% | 501,687 | +13.318% |
| 2026-10-15 | 110.75 | 112.73 | 109.44 | 112.55 | +1.671% | 509,898 | +12.563% |
| 2026-10-14 | 110.55 | 111.89 | 109.20 | 110.70 | -0.824% | 506,219 | +14.444% |
| 2026-10-13 | 112.90 | 113.54 | 110.05 | 111.62 | +0.135% | 426,334 | +13.501% |
| 2026-10-12 | 110.58 | 114.36 | 110.58 | 111.47 | +1.466% | 720,636 | +13.654% |
| 2026-10-09 | 109.61 | 111.10 | 108.32 | 109.86 | +0.687% | 774,411 | +15.319% |
| 2026-10-08 | 108.77 | 109.71 | 105.10 | 109.11 | -1.490% | 990,734 | +16.112% |
| 2026-10-07 | 113.19 | 113.93 | 109.36 | 110.76 | -3.477% | 748,404 | +14.382% |
| 2026-10-06 | 116.61 | 117.56 | 114.49 | 114.75 | -0.864% | 683,288 | +10.405% |
| 2026-10-05 | 117.59 | 118.73 | 114.38 | 115.75 | -1.882% | 807,839 | +9.451% |
| 2026-10-02 | 117.88 | 119.08 | 116.89 | 117.97 | +1.453% | 749,682 | +7.392% |
| 2026-10-01 | 112.55 | 116.89 | 111.33 | 116.28 | +2.666% | 802,625 | +8.953% |
| 2026-09-30 | 113.37 | 114.27 | 112.10 | 113.26 | +0.221% | 1,020,388 | +11.858% |
| 2026-09-29 | 113.76 | 113.80 | 111.03 | 113.01 | -0.572% | 729,064 | +12.105% |
| 2026-09-28 | 113.00 | 114.98 | 111.91 | 113.66 | -0.176% | 451,114 | +11.464% |
| 2026-09-25 | 113.07 | 116.46 | 112.84 | 113.86 | +0.993% | 662,434 | +11.268% |
| 2026-09-24 | 114.00 | 114.00 | 111.46 | 112.74 | -1.614% | 724,160 | +12.374% |
| 2026-09-23 | 114.78 | 115.63 | 112.57 | 114.59 | -0.685% | 638,901 | +10.559% |
| 2026-09-22 | 119.95 | 120.97 | 113.25 | 115.38 | -2.928% | 1,136,495 | +9.802% |
| 2026-09-21 | 118.53 | 120.77 | 117.77 | 118.86 | +1.503% | 1,011,764 | +6.588% |
| 2026-09-18 | 119.82 | 120.07 | 116.99 | 117.10 | -2.221% | 2,759,361 | +8.190% |
| 2026-09-17 | 121.01 | 121.63 | 118.14 | 119.76 | +0.944% | 695,297 | +5.787% |
| 2026-09-16 | 123.20 | 123.95 | 117.50 | 118.64 | -3.072% | 633,291 | +6.785% |
| 2026-09-15 | 124.19 | 124.58 | 122.24 | 122.40 | -0.883% | 612,983 | +3.505% |
| 2026-09-14 | 123.66 | 124.27 | 121.77 | 123.49 | -2.718% | 674,273 | +2.591% |
| 2026-09-11 | 129.59 | 129.59 | 126.69 | 126.94 | -0.470% | 498,849 | -0.197% |
| 2026-09-10 | 126.30 | 127.91 | 124.21 | 127.54 | -0.468% | 709,481 | -0.666% |
| 2026-09-09 | 129.41 | 131.31 | 127.59 | 128.14 | -1.854% | 627,897 | -1.132% |
| 2026-09-08 | 131.11 | 132.41 | 130.21 | 130.56 | -0.518% | 722,588 | -2.964% |
| 2026-09-04 | 128.16 | 131.37 | 128.16 | 131.24 | +2.180% | 528,534 | -3.467% |
| 2026-09-03 | 128.36 | 129.70 | 125.57 | 128.44 | +1.365% | 531,279 | -1.363% |
| 2026-09-02 | 122.56 | 128.22 | 120.58 | 126.71 | +3.260% | 795,339 | -0.016% |
| 2026-09-01 | 124.60 | 125.67 | 121.98 | 122.71 | -2.386% | 617,650 | +3.243% |
| 2026-08-31 | 126.06 | 127.50 | 125.39 | 125.71 | -0.483% | 828,005 | +0.780% |
| 2026-08-28 | 130.00 | 130.49 | 124.92 | 126.32 | -2.199% | 470,677 | +0.293% |
| 2026-08-27 | 128.36 | 129.98 | 125.10 | 129.16 | +0.295% | 826,751 | -1.912% |
| 2026-08-26 | 132.11 | 134.66 | 128.59 | 128.78 | -2.158% | 861,542 | -1.623% |
| 2026-08-25 | 131.80 | 132.16 | 129.87 | 131.62 | +0.183% | 842,999 | -3.746% |
| 2026-08-24 | 133.14 | 133.68 | 130.80 | 131.38 | -1.389% | 863,339 | -3.570% |
| 2026-08-21 | 130.00 | 134.14 | 128.56 | 133.23 | +3.183% | 1,116,517 | -4.909% |
| 2026-08-20 | 123.62 | 129.46 | 123.13 | 129.12 | +3.445% | 1,033,369 | -1.882% |
| 2026-08-19 | 126.40 | 127.59 | 124.56 | 124.82 | -0.502% | 777,482 | +1.498% |
| 2026-08-18 | 126.88 | 127.00 | 124.30 | 125.45 | -1.306% | 808,448 | +0.988% |
| 2026-08-17 | 125.73 | 127.56 | 125.04 | 127.11 | +0.985% | 622,439 | -0.330% |
| 2026-08-14 | 123.40 | 125.97 | 122.66 | 125.87 | +2.400% | 549,582 | +0.651% |
| 2026-08-13 | 123.67 | 124.25 | 121.85 | 122.92 | -0.550% | 400,598 | +3.067% |
| 2026-08-12 | 125.85 | 125.85 | 121.83 | 123.60 | -1.112% | 631,392 | +2.500% |
| 2026-08-11 | 124.21 | 127.35 | 124.06 | 124.99 | +0.377% | 610,150 | +1.360% |
| 2026-08-10 | 120.54 | 124.58 | 119.42 | 124.52 | +4.744% | 948,065 | +1.743% |
| 2026-08-07 | 116.51 | 119.04 | 115.48 | 118.88 | +2.271% | 589,159 | +6.570% |
| 2026-08-06 | 117.73 | 119.74 | 115.76 | 116.24 | -1.600% | 584,911 | +8.990% |
| 2026-08-05 | 122.92 | 124.00 | 117.50 | 118.13 | -3.662% | 837,187 | +7.246% |
| 2026-08-04 | 117.84 | 124.98 | 111.86 | 122.62 | +5.425% | 2,033,364 | +3.319% |
| 2026-08-03 | 114.70 | 117.53 | 114.67 | 116.31 | +1.545% | 1,288,946 | +8.924% |
| 2026-07-31 | 116.38 | 116.39 | 114.35 | 114.54 | -0.780% | 693,385 | +10.608% |
| 2026-07-30 | 116.53 | 116.53 | 114.27 | 115.44 | +0.680% | 806,230 | +9.745% |
| 2026-07-29 | 119.77 | 120.38 | 113.71 | 114.66 | -5.326% | 1,248,634 | +10.492% |
| 2026-07-28 | 121.25 | 123.14 | 120.09 | 121.11 | -0.656% | 909,761 | +4.607% |
| 2026-07-27 | 122.99 | 123.21 | 119.20 | 121.91 | -0.351% | 1,092,147 | +3.921% |
| 2026-07-24 | 120.21 | 123.58 | 119.79 | 122.34 | +2.257% | 764,237 | +3.556% |
| 2026-07-23 | 118.84 | 121.12 | 118.67 | 119.64 | +0.487% | 916,733 | +5.893% |
| 2026-07-22 | 117.00 | 119.99 | 116.51 | 119.06 | +2.452% | 1,017,559 | +6.409% |
| 2026-07-21 | 115.22 | 116.89 | 113.30 | 116.21 | +2.235% | 782,602 | +9.018% |
| 2026-07-20 | 114.35 | 114.49 | 112.28 | 113.67 | +0.062% | 717,163 | +11.454% |
| 2026-07-17 | 114.66 | 115.75 | 112.93 | 113.60 | -1.637% | 642,415 | +11.523% |
| 2026-07-16 | 113.15 | 116.50 | 111.92 | 115.49 | +1.050% | 603,457 | +9.698% |
| 2026-07-15 | 115.02 | 115.44 | 112.03 | 114.29 | -0.669% | 675,245 | +10.850% |
| 2026-07-14 | 118.30 | 118.64 | 114.11 | 115.06 | -0.793% | 547,235 | +10.108% |
| 2026-07-13 | 114.91 | 116.95 | 114.48 | 115.98 | +1.550% | 813,088 | +9.234% |
| 2026-07-10 | 114.43 | 115.65 | 113.74 | 114.21 | +0.378% | 501,640 | +10.927% |
| 2026-07-09 | 113.27 | 115.81 | 113.27 | 113.78 | +1.817% | 759,590 | +11.346% |
| 2026-07-08 | 111.93 | 113.03 | 109.70 | 111.75 | -2.120% | 1,133,436 | +13.369% |
| 2026-07-07 | 115.90 | 115.90 | 113.40 | 114.17 | -2.084% | 1,237,441 | +10.966% |
| 2026-07-06 | 115.77 | 117.50 | 113.60 | 116.60 | +0.198% | 1,232,243 | +8.654% |
| 2026-07-02 | 118.13 | 120.75 | 115.91 | 116.37 | -0.928% | 12,259,962 | +8.868% |
| 2026-07-01 | 119.55 | 121.47 | 117.44 | 117.46 | +4.187% | 3,367,582 | +7.858% |
| 2026-06-30 | 116.37 | 117.13 | 110.79 | 112.74 | -2.271% | 1,192,263 | +12.374% |
| 2026-06-29 | 118.85 | 119.91 | 114.94 | 115.36 | -3.738% | 1,097,192 | +9.821% |
| 2026-06-26 | 123.20 | 123.39 | 119.71 | 119.84 | -3.758% | 1,239,711 | +5.716% |
| 2026-06-25 | 121.27 | 125.90 | 121.27 | 124.52 | +4.044% | 514,262 | +1.743% |
| 2026-06-24 | 116.64 | 120.29 | 116.53 | 119.68 | +2.291% | 641,264 | +5.857% |
| 2026-06-23 | 118.67 | 119.64 | 116.97 | 117.00 | -3.402% | 843,717 | +8.282% |
| 2026-06-22 | 119.53 | 122.04 | 119.00 | 121.12 | +1.696% | 864,609 | +4.599% |
| 2026-06-18 | 120.62 | 121.53 | 118.94 | 119.10 | +0.202% | 1,824,258 | +6.373% |
| 2026-06-17 | 121.06 | 123.01 | 117.95 | 118.86 | -1.793% | 696,457 | +6.588% |
| 2026-06-16 | 120.17 | 122.45 | 120.17 | 121.03 | +1.306% | 570,330 | +4.677% |
| 2026-06-15 | 120.06 | 121.44 | 119.02 | 119.47 | +1.807% | 743,456 | +6.043% |
| 2026-06-12 | 116.85 | 117.58 | 115.08 | 117.35 | +1.584% | 676,808 | +7.959% |
| 2026-06-11 | 115.12 | 116.87 | 113.80 | 115.52 | +1.494% | 647,768 | +9.669% |
| 2026-06-10 | 117.59 | 119.89 | 113.41 | 113.82 | -3.469% | 781,369 | +11.307% |
| 2026-06-09 | 117.06 | 119.49 | 114.34 | 117.91 | +2.104% | 829,201 | +7.446% |
| 2026-06-08 | 116.51 | 116.97 | 115.03 | 115.48 | -0.233% | 646,325 | +9.707% |
| 2026-06-05 | 117.33 | 118.44 | 115.42 | 115.75 | -2.222% | 694,187 | +9.451% |
| 2026-06-04 | 118.60 | 119.60 | 117.01 | 118.38 | -0.563% | 732,144 | +7.020% |
| 2026-06-03 | 115.64 | 119.74 | 115.64 | 119.05 | +2.506% | 809,591 | +6.417% |
| 2026-06-02 | 112.79 | 116.45 | 112.75 | 116.14 | +4.003% | 777,712 | +9.084% |
| 2026-06-01 | 112.01 | 113.08 | 109.46 | 111.67 | -1.638% | 1,083,769 | +13.450% |
| 2026-05-29 | 113.46 | 115.58 | 111.69 | 113.53 | +0.009% | 1,986,382 | +11.592% |
| 2026-05-28 | 113.34 | 115.17 | 111.10 | 113.52 | -0.299% | 1,187,754 | +11.601% |
| 2026-05-27 | 114.69 | 115.77 | 112.91 | 113.86 | -0.202% | 776,567 | +11.268% |
| 2026-05-26 | 111.16 | 114.17 | 110.95 | 114.09 | +3.841% | 990,497 | +11.044% |
| 2026-05-22 | 110.10 | 111.20 | 108.00 | 109.87 | +0.733% | 1,004,711 | +15.309% |
| 2026-05-21 | 107.90 | 109.28 | 106.12 | 109.07 | +0.665% | 967,567 | +16.155% |
| 2026-05-20 | 108.53 | 108.95 | 106.31 | 108.35 | +0.315% | 1,443,838 | +16.927% |
| 2026-05-19 | 112.58 | 113.54 | 107.37 | 108.01 | -5.304% | 1,208,633 | +17.295% |
| 2026-05-18 | 116.98 | 117.48 | 114.01 | 114.06 | -2.504% | 1,292,759 | +11.073% |
| 2026-05-15 | 121.31 | 123.32 | 116.92 | 116.99 | -4.381% | 767,335 | +8.291% |
| 2026-05-14 | 123.79 | 124.58 | 121.48 | 122.35 | -0.098% | 802,050 | +3.547% |
| 2026-05-13 | 120.37 | 123.18 | 118.65 | 122.47 | +2.229% | 1,136,106 | +3.446% |
| 2026-05-12 | 123.30 | 123.30 | 117.91 | 119.80 | -3.168% | 807,275 | +5.751% |
| 2026-05-11 | 124.71 | 125.13 | 123.00 | 123.72 | -0.370% | 696,879 | +2.401% |
| 2026-05-08 | 124.22 | 125.73 | 122.88 | 124.18 | +0.943% | 795,223 | +2.021% |
| 2026-05-07 | 127.98 | 128.21 | 122.67 | 123.02 | -3.665% | 973,212 | +2.983% |
| 2026-05-06 | 129.93 | 133.21 | 126.39 | 127.70 | +0.259% | 974,337 | -0.791% |
| 2026-05-05 | 125.00 | 129.14 | 119.15 | 127.37 | -1.294% | 1,965,145 | -0.534% |
| 2026-05-04 | 130.54 | 131.94 | 128.17 | 129.04 | -1.669% | 1,300,375 | -1.821% |
| 2026-05-01 | 133.77 | 134.75 | 131.12 | 131.23 | -2.322% | 738,181 | -3.460% |
| 2026-04-30 | 130.11 | 135.86 | 130.01 | 134.35 | +4.067% | 881,420 | -5.702% |
| 2026-04-29 | 130.53 | 131.59 | 128.91 | 129.10 | -0.708% | 678,678 | -1.867% |
| 2026-04-28 | 133.79 | 134.16 | 129.12 | 130.02 | -2.745% | 708,753 | -2.561% |
| 2026-04-27 | 135.72 | 137.62 | 133.61 | 133.69 | -1.343% | 883,280 | -5.236% |
| 2026-04-24 | 135.25 | 136.94 | 134.61 | 135.51 | -0.360% | 804,367 | -6.509% |
| 2026-04-23 | 133.49 | 136.89 | 133.46 | 136.00 | +2.225% | 756,575 | -6.846% |
| 2026-04-22 | 132.35 | 133.22 | 131.01 | 133.04 | +1.294% | 979,309 | -4.773% |
| 2026-04-21 | 130.13 | 132.50 | 129.03 | 131.34 | +1.233% | 984,212 | -3.540% |
| 2026-04-20 | 128.57 | 130.39 | 128.18 | 129.74 | +0.965% | 640,192 | -2.351% |
| 2026-04-17 | 126.64 | 130.56 | 126.64 | 128.50 | +2.228% | 589,574 | -1.409% |
| 2026-04-16 | 125.04 | 126.38 | 124.22 | 125.70 | -0.095% | 534,557 | +0.788% |
| 2026-04-15 | 128.28 | 129.09 | 124.83 | 125.82 | -1.902% | 945,777 | +0.691% |
| 2026-04-14 | 129.72 | 130.82 | 128.25 | 128.26 | -1.034% | 1,023,677 | -1.224% |
| 2026-04-13 | 128.04 | 130.22 | 126.95 | 129.60 | +0.848% | 863,016 | -2.245% |
| 2026-04-10 | 128.13 | 128.62 | 126.57 | 128.51 | +0.808% | 787,536 | -1.416% |
| 2026-04-09 | 124.38 | 127.78 | 123.82 | 127.48 | +1.984% | 630,981 | -0.620% |
| 2026-04-08 | 122.03 | 125.39 | 121.09 | 125.00 | +6.583% | 659,844 | +1.352% |
| 2026-04-07 | 116.92 | 118.94 | 116.80 | 117.28 | -0.153% | 670,627 | +8.024% |
| 2026-04-06 | 116.46 | 117.78 | 115.31 | 117.46 | +0.342% | 531,537 | +7.858% |
| 2026-04-02 | 116.21 | 120.04 | 115.33 | 117.06 | -1.498% | 355,332 | +8.227% |
| 2026-04-01 | 118.37 | 119.87 | 117.83 | 118.84 | +1.521% | 495,051 | +6.606% |
| 2026-03-31 | 114.36 | 117.78 | 114.00 | 117.06 | +3.961% | 536,150 | +8.227% |
| 2026-03-30 | 116.03 | 116.73 | 112.11 | 112.60 | -1.625% | 597,693 | +12.513% |
| 2026-03-27 | 115.34 | 116.82 | 114.27 | 114.46 | -1.599% | 507,493 | +10.685% |
| 2026-03-26 | 117.76 | 119.47 | 116.12 | 116.32 | -2.227% | 481,167 | +8.915% |
| 2026-03-25 | 118.71 | 119.69 | 117.58 | 118.97 | +0.916% | 567,543 | +6.489% |
| 2026-03-24 | 113.79 | 119.10 | 113.79 | 117.89 | +2.817% | 783,694 | +7.465% |
| 2026-03-23 | 113.77 | 117.24 | 113.19 | 114.66 | +3.577% | 941,229 | +10.492% |
| 2026-03-20 | 111.78 | 112.60 | 109.42 | 110.70 | -1.328% | 2,152,567 | +14.444% |
| 2026-03-19 | 111.78 | 112.84 | 110.43 | 112.19 | -0.953% | 789,936 | +12.925% |
| 2026-03-18 | 113.91 | 116.33 | 113.12 | 113.27 | -0.823% | 991,013 | +11.848% |
| 2026-03-17 | 114.55 | 115.11 | 112.91 | 114.21 | +0.723% | 967,562 | +10.927% |
| 2026-03-16 | 114.01 | 114.70 | 112.83 | 113.39 | +0.505% | 759,961 | +11.729% |
| 2026-03-13 | 113.91 | 114.63 | 111.37 | 112.82 | -0.256% | 795,167 | +12.294% |
| 2026-03-12 | 111.67 | 113.30 | 110.87 | 113.11 | -0.062% | 728,466 | +12.006% |
| 2026-03-11 | 114.36 | 115.09 | 112.24 | 113.18 | -1.274% | 758,472 | +11.937% |
| 2026-03-10 | 116.89 | 118.75 | 114.44 | 114.64 | -1.908% | 756,663 | +10.511% |
| 2026-03-09 | 114.02 | 117.21 | 111.36 | 116.87 | -0.060% | 856,810 | +8.402% |
| 2026-03-06 | 120.02 | 120.33 | 116.59 | 116.94 | -4.257% | 1,091,881 | +8.338% |
| 2026-03-05 | 125.55 | 126.73 | 121.11 | 122.14 | -3.781% | 969,318 | +3.725% |
| 2026-03-04 | 126.34 | 128.85 | 125.61 | 126.94 | +1.715% | 1,432,139 | -0.197% |
| 2026-03-03 | 123.62 | 124.98 | 120.38 | 124.80 | -1.663% | 1,088,594 | +1.514% |
| 2026-03-02 | 124.03 | 127.11 | 122.01 | 126.91 | +1.285% | 977,838 | -0.173% |
| 2026-02-27 | 124.00 | 126.31 | 122.43 | 125.30 | +0.393% | 1,335,980 | +1.109% |
| 2026-02-26 | 123.56 | 125.47 | 122.41 | 124.81 | +1.703% | 1,369,228 | +1.506% |
| 2026-02-25 | 122.27 | 124.68 | 121.07 | 122.72 | +0.598% | 1,528,359 | +3.235% |
| 2026-02-24 | 117.38 | 125.66 | 117.36 | 121.99 | +4.408% | 1,906,972 | +3.853% |
| 2026-02-23 | 118.44 | 119.30 | 115.38 | 116.84 | -1.691% | 1,003,651 | +8.430% |
| 2026-02-20 | 117.79 | 119.48 | 116.89 | 118.85 | +0.908% | 971,366 | +6.597% |
| 2026-02-19 | 116.62 | 117.92 | 115.88 | 117.78 | +0.692% | 809,677 | +7.565% |
| 2026-02-18 | 118.21 | 119.45 | 116.79 | 116.97 | -0.417% | 779,408 | +8.310% |
| 2026-02-17 | 116.91 | 118.19 | 116.35 | 117.46 | -0.280% | 513,738 | +7.858% |
| 2026-02-13 | 115.61 | 118.58 | 115.14 | 117.79 | +1.762% | 692,578 | +7.556% |
| 2026-02-12 | 117.00 | 118.75 | 115.05 | 115.75 | -0.601% | 774,405 | +9.451% |
| 2026-02-11 | 115.89 | 118.50 | 115.85 | 116.45 | +0.971% | 763,015 | +8.793% |
| 2026-02-10 | 115.10 | 116.05 | 113.90 | 115.33 | +0.313% | 1,216,585 | +9.850% |
| 2026-02-09 | 115.59 | 115.83 | 114.30 | 114.97 | -0.571% | 719,772 | +10.194% |
| 2026-02-06 | 114.13 | 116.15 | 114.13 | 115.63 | +1.653% | 863,643 | +9.565% |
| 2026-02-05 | 113.50 | 114.20 | 112.17 | 113.75 | -0.394% | 887,395 | +11.376% |
| 2026-02-04 | 112.80 | 114.99 | 112.28 | 114.20 | +2.202% | 1,251,612 | +10.937% |
| 2026-02-03 | 109.96 | 113.45 | 109.96 | 111.74 | +1.361% | 762,482 | +13.379% |
| 2026-02-02 | 108.50 | 111.13 | 108.50 | 110.24 | +1.417% | 812,967 | +14.922% |
| 2026-01-30 | 111.62 | 111.94 | 108.63 | 108.70 | -2.564% | 859,355 | +16.550% |
| 2026-01-29 | 111.25 | 111.81 | 110.27 | 111.56 | +0.877% | 676,429 | +13.562% |
| 2026-01-28 | 110.95 | 111.52 | 109.39 | 110.59 | -0.324% | 640,552 | +14.558% |
| 2026-01-27 | 109.59 | 111.05 | 108.79 | 110.95 | +1.204% | 645,400 | +14.187% |
| 2026-01-26 | 109.88 | 110.24 | 108.82 | 109.63 | +0.055% | 633,136 | +15.561% |
| 2026-01-23 | 111.56 | 111.56 | 108.85 | 109.57 | -1.315% | 620,456 | +15.625% |
| 2026-01-22 | 111.35 | 111.61 | 110.28 | 111.03 | +0.063% | 731,366 | +14.104% |
| 2026-01-21 | 110.35 | 113.31 | 109.50 | 110.96 | +1.445% | 1,117,437 | +14.176% |
| 2026-01-20 | 109.00 | 110.50 | 108.37 | 109.38 | -0.744% | 951,674 | +15.826% |
| 2026-01-16 | 111.34 | 112.06 | 109.74 | 110.20 | -1.210% | 820,492 | +14.964% |
| 2026-01-15 | 109.15 | 112.20 | 107.69 | 111.55 | +3.306% | 1,092,180 | +13.572% |
| 2026-01-14 | 106.58 | 109.40 | 105.77 | 107.98 | +1.906% | 937,846 | +17.327% |
| 2026-01-13 | 105.61 | 106.19 | 104.89 | 105.96 | +0.589% | 650,913 | +19.564% |
| 2026-01-12 | 103.42 | 105.45 | 103.28 | 105.34 | +1.046% | 647,453 | +20.268% |
| 2026-01-09 | 102.70 | 104.62 | 102.36 | 104.25 | +2.026% | 697,600 | +21.525% |
| 2026-01-08 | 99.13 | 103.75 | 99.13 | 102.18 | +2.735% | 1,007,890 | +23.987% |
| 2026-01-07 | 101.22 | 101.80 | 99.33 | 99.46 | -2.087% | 812,501 | +27.378% |
| 2026-01-06 | 97.64 | 102.05 | 97.64 | 101.58 | +3.685% | 1,000,575 | +24.719% |
| 2026-01-05 | 98.28 | 100.49 | 97.92 | 97.97 | -0.980% | 785,407 | +29.315% |
| 2026-01-02 | 98.10 | 99.35 | 97.72 | 98.94 | +1.062% | 696,953 | +28.047% |
| 2025-12-31 | 98.79 | 98.79 | 97.87 | 97.90 | -1.021% | 623,564 | +29.408% |
| 2025-12-30 | 99.64 | 100.18 | 98.87 | 98.91 | -0.941% | 525,774 | +28.086% |
| 2025-12-29 | 100.90 | 101.08 | 99.66 | 99.85 | -1.070% | 697,431 | +26.880% |
| 2025-12-26 | 100.82 | 101.06 | 99.88 | 100.93 | +0.129% | 331,763 | +25.523% |
| 2025-12-24 | 100.73 | 101.15 | 99.93 | 100.80 | +0.318% | 304,863 | +25.685% |
| 2025-12-23 | 100.27 | 100.80 | 99.54 | 100.48 | -0.268% | 593,858 | +26.085% |
| 2025-12-22 | 99.26 | 101.18 | 98.74 | 100.75 | +2.056% | 776,672 | +25.747% |
| 2025-12-19 | 99.47 | 100.00 | 98.50 | 98.72 | -0.574% | 1,932,644 | +28.333% |
| 2025-12-18 | 99.03 | 100.66 | 98.28 | 99.29 | +0.997% | 1,183,718 | +27.596% |
| 2025-12-17 | 98.23 | 99.14 | 97.04 | 98.31 | -0.385% | 1,301,853 | +28.868% |
| 2025-12-16 | 99.42 | 100.20 | 97.97 | 98.69 | -0.734% | 916,709 | +28.372% |
| 2025-12-15 | 100.08 | 100.92 | 98.78 | 99.42 | -0.421% | 932,484 | +27.429% |
| 2025-12-12 | 100.09 | 101.55 | 99.04 | 99.84 | +0.372% | 1,240,061 | +26.893% |
| 2025-12-11 | 98.85 | 100.42 | 98.57 | 99.47 | +1.345% | 1,291,521 | +27.365% |
| 2025-12-10 | 94.06 | 98.36 | 93.37 | 98.15 | +4.727% | 1,121,460 | +29.078% |
| 2025-12-09 | 94.36 | 95.37 | 93.06 | 93.72 | -1.430% | 897,272 | +35.179% |
| 2025-12-08 | 94.99 | 97.05 | 94.09 | 95.08 | +2.745% | 2,784,162 | +33.246% |
| 2025-12-05 | 90.14 | 93.03 | 89.44 | 92.54 | +2.311% | 1,267,874 | +36.903% |
| 2025-12-04 | 90.80 | 91.35 | 90.07 | 90.45 | -0.077% | 577,074 | +40.066% |
| 2025-12-03 | 89.11 | 91.11 | 89.11 | 90.52 | +1.343% | 710,016 | +39.958% |
| 2025-12-02 | 89.67 | 89.98 | 88.88 | 89.32 | 0.000% | 813,240 | +41.838% |
| 2025-12-01 | 88.59 | 90.74 | 88.15 | 89.32 | +0.744% | 1,168,283 | +41.838% |
| 2025-11-28 | 89.43 | 90.00 | 88.55 | 88.66 | -0.894% | 789,727 | +42.894% |
| 2025-11-26 | 87.71 | 89.71 | 86.98 | 89.46 | +1.844% | 1,158,450 | +41.616% |
| 2025-11-25 | 86.05 | 88.70 | 85.02 | 87.84 | +2.905% | 1,114,876 | +44.228% |
| 2025-11-24 | 84.31 | 85.79 | 84.18 | 85.36 | +1.233% | 1,251,312 | +48.418% |
| 2025-11-21 | 81.35 | 85.58 | 81.18 | 84.32 | +3.778% | 1,281,828 | +50.249% |
| 2025-11-20 | 82.26 | 82.50 | 80.44 | 81.25 | -0.049% | 932,413 | +55.926% |
| 2025-11-19 | 79.85 | 81.49 | 79.66 | 81.29 | +1.995% | 864,024 | +55.849% |
| 2025-11-18 | 79.15 | 80.21 | 78.77 | 79.70 | +0.542% | 784,621 | +58.959% |
| 2025-11-17 | 81.64 | 81.69 | 79.21 | 79.27 | -3.010% | 692,587 | +59.821% |
| 2025-11-14 | 80.98 | 82.24 | 80.81 | 81.73 | -0.693% | 827,057 | +55.010% |
| 2025-11-13 | 82.13 | 82.98 | 81.82 | 82.30 | +0.305% | 831,454 | +53.937% |
| 2025-11-12 | 82.25 | 83.83 | 82.00 | 82.05 | +0.085% | 871,132 | +54.406% |
| 2025-11-11 | 82.63 | 83.35 | 81.73 | 81.98 | -0.966% | 515,364 | +54.538% |
| 2025-11-10 | 82.66 | 83.36 | 81.22 | 82.78 | +1.013% | 884,159 | +53.044% |
| 2025-11-07 | 80.89 | 82.41 | 80.33 | 81.95 | +0.589% | 908,439 | +54.594% |
| 2025-11-06 | 81.00 | 83.00 | 80.08 | 81.47 | +0.879% | 1,228,962 | +55.505% |
| 2025-11-05 | 78.61 | 81.74 | 78.19 | 80.76 | +1.713% | 1,033,316 | +56.872% |
| 2025-11-04 | 80.52 | 80.52 | 79.00 | 79.40 | -2.397% | 1,148,835 | +59.559% |
| 2025-11-03 | 82.58 | 83.13 | 81.29 | 81.35 | -1.454% | 1,343,040 | +55.734% |
| 2025-10-31 | 82.57 | 84.21 | 82.34 | 82.55 | -1.232% | 1,170,123 | +53.471% |
| 2025-10-30 | 77.22 | 84.86 | 76.01 | 83.58 | +2.439% | 2,387,253 | +51.579% |
| 2025-10-29 | 82.15 | 84.44 | 81.01 | 81.59 | -0.633% | 1,423,745 | +55.276% |
| 2025-10-28 | 83.01 | 84.22 | 82.02 | 82.11 | -1.547% | 735,908 | +54.293% |
| 2025-10-27 | 83.40 | 83.52 | 82.88 | 83.40 | +0.737% | 578,643 | +51.906% |
| 2025-10-24 | 83.92 | 84.25 | 82.75 | 82.79 | -0.553% | 597,439 | +53.026% |
| 2025-10-23 | 82.66 | 83.36 | 81.65 | 83.25 | +1.167% | 720,856 | +52.180% |
| 2025-10-22 | 82.59 | 83.27 | 81.56 | 82.29 | -0.255% | 1,130,279 | +53.956% |
| 2025-10-21 | 81.31 | 82.86 | 81.08 | 82.50 | +1.376% | 536,848 | +53.564% |
| 2025-10-20 | 81.40 | 81.86 | 80.75 | 81.38 | +0.618% | 471,874 | +55.677% |
| 2025-10-17 | 81.08 | 81.89 | 79.95 | 80.88 | -1.040% | 670,796 | +56.639% |
| 2025-10-16 | 83.60 | 83.89 | 81.00 | 81.73 | -1.649% | 594,880 | +55.010% |
| 2025-10-15 | 82.13 | 83.91 | 82.02 | 83.10 | +1.181% | 959,372 | +52.455% |
| 2025-10-14 | 79.45 | 82.27 | 79.35 | 82.13 | +1.759% | 844,051 | +54.255% |
| 2025-10-13 | 80.59 | 81.38 | 80.09 | 80.71 | +1.560% | 773,046 | +56.969% |
| 2025-10-10 | 81.32 | 81.65 | 79.36 | 79.47 | -1.913% | 909,820 | +59.419% |
| 2025-10-09 | 82.68 | 82.72 | 80.95 | 81.02 | -2.280% | 601,781 | +56.369% |
| 2025-10-08 | 83.38 | 84.19 | 82.59 | 82.91 | -0.932% | 789,856 | +52.804% |
| 2025-10-07 | 85.09 | 85.47 | 83.54 | 83.69 | -1.239% | 1,003,258 | +51.380% |
| 2025-10-06 | 87.05 | 87.38 | 84.70 | 84.74 | -2.001% | 676,494 | +49.504% |
| 2025-10-03 | 86.78 | 87.66 | 86.19 | 86.47 | -0.081% | 761,807 | +46.513% |
| 2025-10-02 | 86.20 | 87.03 | 85.31 | 86.54 | +0.745% | 814,807 | +46.395% |
| 2025-10-01 | 84.35 | 87.00 | 84.21 | 85.90 | +1.202% | 874,331 | +47.485% |
| 2025-09-30 | 84.32 | 85.09 | 83.91 | 84.88 | +0.533% | 731,174 | +49.258% |
| 2025-09-29 | 86.07 | 86.19 | 84.03 | 84.43 | -1.459% | 818,509 | +50.053% |
| 2025-09-26 | 85.84 | 86.48 | 85.43 | 85.68 | +0.410% | 891,833 | +47.864% |
| 2025-09-25 | 86.36 | 86.44 | 84.94 | 85.33 | -1.716% | 706,783 | +48.471% |
| 2025-09-24 | 87.47 | 88.07 | 86.35 | 86.82 | -0.641% | 715,310 | +45.923% |
| 2025-09-23 | 88.45 | 89.82 | 86.86 | 87.38 | -1.131% | 805,309 | +44.987% |
| 2025-09-22 | 88.20 | 88.73 | 87.53 | 88.38 | +0.091% | 860,785 | +43.347% |
| 2025-09-19 | 89.32 | 89.32 | 88.18 | 88.30 | -0.820% | 2,225,432 | +43.477% |
| 2025-09-18 | 87.64 | 89.89 | 87.45 | 89.03 | +1.958% | 731,371 | +42.300% |
| 2025-09-17 | 88.00 | 88.99 | 86.39 | 87.32 | -0.411% | 962,062 | +45.087% |
| 2025-09-16 | 88.03 | 88.30 | 87.07 | 87.68 | -0.057% | 962,575 | +44.491% |
| 2025-09-15 | 88.53 | 89.24 | 87.59 | 87.73 | -0.769% | 825,028 | +44.409% |
| 2025-09-12 | 89.83 | 90.25 | 88.24 | 88.41 | -2.309% | 587,907 | +43.298% |
| 2025-09-11 | 88.77 | 91.27 | 88.19 | 90.50 | +2.156% | 1,037,428 | +39.989% |
| 2025-09-10 | 88.51 | 89.46 | 88.11 | 88.59 | +0.011% | 601,014 | +43.007% |
| 2025-09-09 | 90.07 | 90.34 | 88.18 | 88.58 | -1.556% | 744,096 | +43.023% |
| 2025-09-08 | 90.25 | 90.25 | 88.39 | 89.98 | -0.044% | 837,657 | +40.798% |
| 2025-09-05 | 89.25 | 90.16 | 88.69 | 90.02 | +0.885% | 800,047 | +40.735% |
| 2025-09-04 | 88.42 | 89.37 | 87.97 | 89.23 | +1.398% | 936,333 | +41.981% |
| 2025-09-03 | 87.96 | 89.06 | 87.28 | 88.00 | +0.273% | 1,110,324 | +43.966% |
| 2025-09-02 | 85.78 | 87.76 | 85.00 | 87.76 | +0.515% | 1,307,752 | +44.360% |
| 2025-08-29 | 87.59 | 88.11 | 86.97 | 87.31 | -0.490% | 823,690 | +45.104% |
| 2025-08-28 | 89.52 | 89.52 | 87.52 | 87.74 | -1.637% | 1,075,768 | +44.393% |
| 2025-08-27 | 87.92 | 89.46 | 87.79 | 89.20 | +0.962% | 771,465 | +42.029% |
| 2025-08-26 | 88.32 | 89.13 | 88.03 | 88.35 | -0.011% | 996,394 | +43.396% |
| 2025-08-25 | 89.25 | 89.67 | 88.30 | 88.36 | -1.064% | 847,289 | +43.379% |
| 2025-08-22 | 87.13 | 90.00 | 86.42 | 89.31 | +3.308% | 706,347 | +41.854% |
| 2025-08-21 | 86.73 | 87.60 | 86.14 | 86.45 | -0.962% | 1,316,081 | +46.547% |
| 2025-08-20 | 87.14 | 87.74 | 86.60 | 87.29 | -0.570% | 638,444 | +45.137% |
| 2025-08-19 | 88.66 | 89.34 | 87.54 | 87.79 | -0.690% | 518,369 | +44.310% |
| 2025-08-18 | 87.58 | 88.49 | 87.19 | 88.40 | +1.609% | 843,452 | +43.314% |
| 2025-08-15 | 89.10 | 89.16 | 86.14 | 87.00 | -2.104% | 1,321,911 | +45.621% |
| 2025-08-14 | 89.57 | 90.76 | 88.22 | 88.87 | -2.018% | 874,143 | +42.557% |
| 2025-08-13 | 91.21 | 91.43 | 90.25 | 90.70 | -0.603% | 1,655,820 | +39.680% |
| 2025-08-12 | 89.00 | 91.25 | 88.45 | 91.25 | +3.399% | 753,209 | +38.838% |
| 2025-08-11 | 88.09 | 88.80 | 87.55 | 88.25 | +0.593% | 786,805 | +43.558% |
| 2025-08-08 | 87.93 | 88.37 | 87.34 | 87.73 | +0.366% | 674,703 | +44.409% |
| 2025-08-07 | 89.36 | 89.66 | 87.23 | 87.41 | -0.974% | 713,027 | +44.938% |
| 2025-08-06 | 85.98 | 88.31 | 85.67 | 88.27 | +2.141% | 1,209,802 | +43.526% |
| 2025-08-05 | 85.05 | 87.79 | 83.73 | 86.42 | -1.795% | 2,291,516 | +46.598% |
| 2025-08-04 | 88.12 | 89.02 | 87.64 | 88.00 | +0.354% | 1,301,889 | +43.966% |
| 2025-08-01 | 88.69 | 89.04 | 87.17 | 87.69 | -2.642% | 1,290,645 | +44.475% |
| 2025-07-31 | 86.96 | 90.14 | 86.90 | 90.07 | +3.469% | 1,341,907 | +40.657% |
| 2025-07-30 | 88.85 | 88.85 | 86.58 | 87.05 | -1.416% | 585,233 | +45.537% |
| 2025-07-29 | 89.15 | 89.38 | 87.55 | 88.30 | +0.273% | 687,536 | +43.477% |
| 2025-07-28 | 89.75 | 89.75 | 88.01 | 88.06 | -1.543% | 990,563 | +43.868% |
| 2025-07-25 | 88.46 | 89.57 | 87.60 | 89.44 | +1.648% | 944,022 | +41.648% |
| 2025-07-24 | 87.18 | 88.14 | 86.69 | 87.99 | -0.102% | 956,298 | +43.982% |
| 2025-07-23 | 87.26 | 88.43 | 86.31 | 88.08 | +2.312% | 1,016,708 | +43.835% |
| 2025-07-22 | 85.61 | 86.58 | 85.58 | 86.09 | +0.596% | 1,646,510 | +47.160% |
| 2025-07-21 | 87.56 | 87.87 | 85.58 | 85.58 | -1.621% | 1,520,251 | +48.037% |
| 2025-07-18 | 89.11 | 89.11 | 86.71 | 86.99 | -2.170% | 1,280,654 | +45.637% |
| 2025-07-17 | 88.71 | 90.10 | 87.80 | 88.92 | -0.146% | 1,134,857 | +42.476% |
| 2025-07-16 | 89.66 | 89.98 | 88.23 | 89.05 | -0.558% | 768,763 | +42.268% |
| 2025-07-15 | 91.01 | 91.21 | 89.16 | 89.55 | -1.257% | 765,698 | +41.474% |
| 2025-07-14 | 92.05 | 92.75 | 90.09 | 90.69 | -0.918% | 674,055 | +39.696% |
| 2025-07-11 | 94.37 | 94.85 | 91.51 | 91.53 | -4.167% | 924,922 | +38.414% |
| 2025-07-10 | 94.94 | 96.30 | 94.39 | 95.51 | +0.696% | 551,094 | +32.646% |
| 2025-07-09 | 95.65 | 95.65 | 93.63 | 94.85 | -0.021% | 711,425 | +33.569% |
| 2025-07-08 | 95.21 | 95.84 | 94.18 | 94.87 | -0.200% | 841,789 | +33.541% |
| 2025-07-07 | 97.23 | 98.66 | 95.06 | 95.06 | -2.931% | 701,565 | +33.274% |
| 2025-07-03 | 98.65 | 99.50 | 97.51 | 97.93 | +0.225% | 828,293 | +29.368% |
| 2025-07-02 | 97.22 | 97.79 | 96.59 | 97.71 | +1.044% | 524,612 | +29.659% |
| 2025-07-01 | 94.81 | 98.18 | 94.48 | 96.70 | +1.800% | 709,049 | +31.013% |
| 2025-06-30 | 94.69 | 95.52 | 94.27 | 94.99 | +0.349% | 799,462 | +33.372% |
| 2025-06-27 | 94.68 | 95.74 | 93.94 | 94.66 | +0.584% | 1,359,797 | +33.837% |
| 2025-06-26 | 93.31 | 94.77 | 92.97 | 94.11 | +1.324% | 664,600 | +34.619% |
| 2025-06-25 | 93.88 | 93.88 | 92.58 | 92.88 | -0.589% | 669,382 | +36.402% |
| 2025-06-24 | 93.71 | 94.35 | 92.51 | 93.43 | +0.755% | 626,799 | +35.599% |
| 2025-06-23 | 90.70 | 93.01 | 90.28 | 92.73 | +2.126% | 867,448 | +36.622% |
| 2025-06-20 | 93.41 | 93.60 | 90.28 | 90.80 | -1.540% | 1,511,114 | +39.526% |
| 2025-06-18 | 93.50 | 94.26 | 91.84 | 92.22 | -1.274% | 882,837 | +37.378% |
| 2025-06-17 | 95.23 | 95.99 | 93.06 | 93.41 | -2.096% | 898,813 | +35.628% |
| 2025-06-16 | 99.80 | 99.98 | 94.92 | 95.41 | -3.451% | 1,375,012 | +32.785% |
| 2025-06-13 | 99.77 | 100.93 | 98.63 | 98.82 | -2.822% | 763,513 | +28.203% |
| 2025-06-12 | 101.24 | 101.91 | 97.93 | 101.69 | -0.606% | 1,292,885 | +24.585% |
| 2025-06-11 | 102.23 | 102.64 | 100.99 | 102.31 | +0.748% | 692,967 | +23.830% |
| 2025-06-10 | 101.62 | 101.97 | 100.72 | 101.55 | +0.475% | 771,348 | +24.756% |
| 2025-06-09 | 103.44 | 103.59 | 101.00 | 101.07 | -2.404% | 826,032 | +25.349% |
| 2025-06-06 | 103.86 | 104.64 | 103.08 | 103.56 | +1.014% | 318,583 | +22.335% |
| 2025-06-05 | 102.40 | 103.17 | 101.80 | 102.52 | 0.000% | 346,568 | +23.576% |
| 2025-06-04 | 104.10 | 105.36 | 102.41 | 102.52 | -0.928% | 600,109 | +23.576% |
| 2025-06-03 | 102.42 | 104.14 | 101.47 | 103.48 | +1.441% | 563,014 | +22.429% |
| 2025-06-02 | 103.42 | 103.58 | 101.03 | 102.01 | -1.459% | 724,531 | +24.194% |
| 2025-05-30 | 104.66 | 104.66 | 103.03 | 103.52 | -1.221% | 963,128 | +22.382% |
| 2025-05-29 | 105.00 | 105.00 | 103.70 | 104.80 | +0.537% | 636,288 | +20.887% |
| 2025-05-28 | 104.44 | 104.96 | 104.00 | 104.24 | 0.000% | 649,542 | +21.537% |