Dark

ALSN
ALLISON TRANSMISSION HOLDINGS, INC.
stock NYSE

At Close

Sep 30, 2026 3:59:56 PM EDT

113.27USD+0.230%(+0.26)1,011,834

107.75Bid 113.61Ask 5.86Spread

Pre-market

0.00USD-100.000%(-113.01)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

113.26USD-0.009%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	113.0700	114.2600	112.2800	113.2700	+0.230%	1,011,834	0.000%
2026-09-29	113.7600	113.7950	111.0300	113.0100	-0.572%	729,064	+0.230%
2026-09-28	113.0000	114.9800	111.9101	113.6600	-0.176%	451,114	-0.343%
2026-09-25	113.0700	116.4599	112.8450	113.8600	+0.993%	662,434	-0.518%
2026-09-24	114.0000	114.0000	111.4600	112.7400	-1.614%	724,160	+0.470%
2026-09-23	114.7800	115.6300	112.5700	114.5900	-0.685%	638,901	-1.152%
2026-09-22	119.9500	120.9700	113.2500	115.3800	-2.928%	1,136,495	-1.829%
2026-09-21	118.5300	120.7700	117.7700	118.8600	+1.503%	1,011,764	-4.703%
2026-09-18	119.8200	120.0700	116.9900	117.1000	-2.221%	2,759,361	-3.271%
2026-09-17	121.0100	121.6250	118.1450	119.7600	+0.944%	695,297	-5.419%
2026-09-16	123.2000	123.9475	117.5000	118.6400	-3.072%	633,291	-4.526%
2026-09-15	124.1900	124.5850	122.2400	122.4000	-0.883%	612,983	-7.459%
2026-09-14	123.6600	124.2650	121.7700	123.4900	-2.718%	674,273	-8.276%
2026-09-11	129.5900	129.5900	126.6900	126.9400	-0.470%	498,849	-10.769%
2026-09-10	126.3000	127.9100	124.2100	127.5400	-0.468%	709,481	-11.189%
2026-09-09	129.4100	131.3050	127.5900	128.1400	-1.854%	627,897	-11.604%
2026-09-08	131.1100	132.4050	130.2050	130.5600	-0.518%	722,588	-13.243%
2026-09-04	128.1600	131.3700	128.1600	131.2400	+2.180%	528,534	-13.692%
2026-09-03	128.3600	129.7000	125.5700	128.4400	+1.365%	531,279	-11.811%
2026-09-02	122.5600	128.2200	120.5801	126.7100	+3.260%	795,339	-10.607%
2026-09-01	124.6000	125.6700	121.9800	122.7100	-2.386%	617,650	-7.693%
2026-08-31	126.0600	127.5000	125.3950	125.7100	-0.483%	828,005	-9.896%
2026-08-28	130.0000	130.4900	124.9150	126.3200	-2.199%	470,677	-10.331%
2026-08-27	128.3600	129.9800	125.1000	129.1600	+0.295%	826,751	-12.303%
2026-08-26	132.1100	134.6600	128.5900	128.7800	-2.158%	861,542	-12.044%
2026-08-25	131.8000	132.1600	129.8650	131.6200	+0.183%	842,999	-13.942%
2026-08-24	133.1400	133.6800	130.8000	131.3800	-1.389%	863,339	-13.784%
2026-08-21	130.0000	134.1400	128.5600	133.2300	+3.183%	1,116,517	-14.982%
2026-08-20	123.6200	129.4600	123.1300	129.1200	+3.445%	1,033,369	-12.275%
2026-08-19	126.4000	127.5900	124.5650	124.8200	-0.502%	777,482	-9.253%
2026-08-18	126.8750	127.0000	124.3000	125.4500	-1.306%	808,448	-9.709%
2026-08-17	125.7300	127.5550	125.0400	127.1100	+0.985%	622,439	-10.888%
2026-08-14	123.4000	125.9650	122.6550	125.8700	+2.400%	549,582	-10.010%
2026-08-13	123.6700	124.2500	121.8500	122.9200	-0.550%	400,598	-7.851%
2026-08-12	125.8500	125.8500	121.8300	123.6000	-1.112%	631,392	-8.358%
2026-08-11	124.2100	127.3500	124.0600	124.9900	+0.377%	610,150	-9.377%
2026-08-10	120.5400	124.5800	119.4200	124.5200	+4.744%	948,065	-9.035%
2026-08-07	116.5100	119.0400	115.4800	118.8800	+2.271%	589,159	-4.719%
2026-08-06	117.7300	119.7400	115.7600	116.2400	-1.600%	584,911	-2.555%
2026-08-05	122.9200	124.0000	117.5000	118.1300	-3.662%	837,187	-4.114%
2026-08-04	117.8400	124.9799	111.8550	122.6200	+5.425%	2,033,364	-7.625%
2026-08-03	114.7000	117.5300	114.6700	116.3100	+1.545%	1,288,946	-2.614%
2026-07-31	116.3800	116.3900	114.3500	114.5400	-0.780%	693,385	-1.109%
2026-07-30	116.5300	116.5300	114.2700	115.4400	+0.680%	806,230	-1.880%
2026-07-29	119.7700	120.3750	113.7100	114.6600	-5.326%	1,248,634	-1.212%
2026-07-28	121.2500	123.1400	120.0900	121.1100	-0.656%	909,761	-6.473%
2026-07-27	122.9900	123.2100	119.2000	121.9100	-0.351%	1,092,147	-7.087%
2026-07-24	120.2100	123.5800	119.7930	122.3400	+2.257%	764,237	-7.414%
2026-07-23	118.8400	121.1200	118.6700	119.6400	+0.487%	916,733	-5.324%
2026-07-22	117.0000	119.9900	116.5100	119.0600	+2.452%	1,017,559	-4.863%
2026-07-21	115.2200	116.8900	113.3000	116.2100	+2.235%	782,602	-2.530%
2026-07-20	114.3500	114.4900	112.2850	113.6700	+0.062%	717,163	-0.352%
2026-07-17	114.6600	115.7500	112.9300	113.6000	-1.637%	642,415	-0.290%
2026-07-16	113.1500	116.5000	111.9200	115.4900	+1.050%	603,457	-1.922%
2026-07-15	115.0200	115.4400	112.0300	114.2900	-0.669%	675,245	-0.892%
2026-07-14	118.3000	118.6400	114.1100	115.0600	-0.793%	547,235	-1.556%
2026-07-13	114.9100	116.9550	114.4800	115.9800	+1.550%	813,088	-2.337%
2026-07-10	114.4300	115.6500	113.7400	114.2100	+0.378%	501,640	-0.823%
2026-07-09	113.2700	115.8100	113.2700	113.7800	+1.817%	759,590	-0.448%
2026-07-08	111.9300	113.0300	109.7050	111.7500	-2.120%	1,133,436	+1.360%
2026-07-07	115.9000	115.9000	113.4000	114.1700	-2.084%	1,237,441	-0.788%
2026-07-06	115.7700	117.5041	113.6000	116.6000	+0.198%	1,232,243	-2.856%
2026-07-02	118.1300	120.7500	115.9100	116.3700	-0.928%	12,259,962	-2.664%
2026-07-01	119.5500	121.4650	117.4400	117.4600	+4.187%	3,367,582	-3.567%
2026-06-30	116.3700	117.1250	110.7900	112.7400	-2.271%	1,192,263	+0.470%
2026-06-29	118.8500	119.9100	114.9400	115.3600	-3.738%	1,097,192	-1.812%
2026-06-26	123.2000	123.3900	119.7109	119.8400	-3.758%	1,239,711	-5.482%
2026-06-25	121.2700	125.9000	121.2700	124.5200	+4.044%	514,262	-9.035%
2026-06-24	116.6400	120.2900	116.5300	119.6800	+2.291%	641,264	-5.356%
2026-06-23	118.6700	119.6350	116.9700	117.0000	-3.402%	843,717	-3.188%
2026-06-22	119.5300	122.0400	119.0000	121.1200	+1.696%	864,609	-6.481%
2026-06-18	120.6200	121.5300	118.9400	119.1000	+0.202%	1,824,258	-4.895%
2026-06-17	121.0600	123.0100	117.9550	118.8600	-1.793%	696,457	-4.703%
2026-06-16	120.1700	122.4500	120.1700	121.0300	+1.306%	570,330	-6.412%
2026-06-15	120.0600	121.4400	119.0200	119.4700	+1.807%	743,456	-5.190%
2026-06-12	116.8500	117.5800	115.0800	117.3500	+1.584%	676,808	-3.477%
2026-06-11	115.1200	116.8700	113.7950	115.5200	+1.494%	647,768	-1.948%
2026-06-10	117.5900	119.8900	113.4100	113.8200	-3.469%	781,369	-0.483%
2026-06-09	117.0600	119.4900	114.3400	117.9100	+2.104%	829,201	-3.935%
2026-06-08	116.5100	116.9700	115.0300	115.4800	-0.233%	646,325	-1.914%
2026-06-05	117.3300	118.4400	115.4200	115.7500	-2.222%	694,187	-2.143%
2026-06-04	118.6000	119.6000	117.0100	118.3800	-0.563%	732,144	-4.317%
2026-06-03	115.6400	119.7400	115.6400	119.0500	+2.506%	809,591	-4.855%
2026-06-02	112.7900	116.4500	112.7550	116.1400	+4.003%	777,712	-2.471%
2026-06-01	112.0100	113.0800	109.4601	111.6700	-1.638%	1,083,769	+1.433%
2026-05-29	113.4600	115.5800	111.6900	113.5300	+0.009%	1,986,382	-0.229%
2026-05-28	113.3400	115.1750	111.1000	113.5200	-0.299%	1,187,754	-0.220%
2026-05-27	114.6900	115.7700	112.9100	113.8600	-0.202%	776,567	-0.518%
2026-05-26	111.1600	114.1700	110.9500	114.0900	+3.841%	990,497	-0.719%
2026-05-22	110.1000	111.2000	108.0000	109.8700	+0.733%	1,004,711	+3.095%
2026-05-21	107.9000	109.2800	106.1200	109.0700	+0.665%	967,567	+3.851%
2026-05-20	108.5300	108.9500	106.3050	108.3500	+0.315%	1,443,838	+4.541%
2026-05-19	112.5800	113.5400	107.3700	108.0100	-5.304%	1,208,633	+4.870%
2026-05-18	116.9800	117.4800	114.0100	114.0600	-2.504%	1,292,759	-0.693%
2026-05-15	121.3100	123.3200	116.9200	116.9900	-4.381%	767,335	-3.180%
2026-05-14	123.7900	124.5850	121.4850	122.3500	-0.098%	802,050	-7.421%
2026-05-13	120.3700	123.1800	118.6500	122.4700	+2.229%	1,136,106	-7.512%
2026-05-12	123.3000	123.3000	117.9100	119.8000	-3.168%	807,275	-5.451%
2026-05-11	124.7100	125.1300	123.0000	123.7200	-0.370%	696,879	-8.446%
2026-05-08	124.2200	125.7300	122.8800	124.1800	+0.943%	795,223	-8.786%
2026-05-07	127.9800	128.2100	122.6750	123.0200	-3.665%	973,212	-7.926%
2026-05-06	129.9300	133.2050	126.3900	127.7000	+0.259%	974,337	-11.300%
2026-05-05	125.0000	129.1400	119.1500	127.3700	-1.294%	1,965,145	-11.070%
2026-05-04	130.5400	131.9399	128.1700	129.0400	-1.669%	1,300,375	-12.221%
2026-05-01	133.7700	134.7500	131.1200	131.2300	-2.322%	738,181	-13.686%
2026-04-30	130.1100	135.8600	130.0100	134.3500	+4.067%	881,420	-15.690%
2026-04-29	130.5300	131.5900	128.9100	129.1000	-0.708%	678,678	-12.262%
2026-04-28	133.7900	134.1600	129.1200	130.0200	-2.745%	708,753	-12.883%
2026-04-27	135.7200	137.6200	133.6100	133.6900	-1.343%	883,280	-15.274%
2026-04-24	135.2500	136.9399	134.6100	135.5100	-0.360%	804,367	-16.412%
2026-04-23	133.4900	136.8900	133.4600	136.0000	+2.225%	756,575	-16.713%
2026-04-22	132.3500	133.2200	131.0100	133.0400	+1.294%	979,309	-14.860%
2026-04-21	130.1300	132.5000	129.0300	131.3400	+1.233%	984,212	-13.758%
2026-04-20	128.5700	130.3900	128.1800	129.7400	+0.965%	640,192	-12.695%
2026-04-17	126.6400	130.5600	126.6400	128.5000	+2.228%	589,574	-11.852%
2026-04-16	125.0400	126.3750	124.2200	125.7000	-0.095%	534,557	-9.889%
2026-04-15	128.2800	129.0950	124.8300	125.8200	-1.902%	945,777	-9.975%
2026-04-14	129.7200	130.8250	128.2500	128.2600	-1.034%	1,023,677	-11.687%
2026-04-13	128.0400	130.2200	126.9500	129.6000	+0.848%	863,016	-12.600%
2026-04-10	128.1300	128.6200	126.5700	128.5100	+0.808%	787,536	-11.859%
2026-04-09	124.3800	127.7800	123.8200	127.4800	+1.984%	630,981	-11.147%
2026-04-08	122.0300	125.3950	121.0900	125.0000	+6.583%	659,844	-9.384%
2026-04-07	116.9200	118.9400	116.7950	117.2800	-0.153%	670,627	-3.419%
2026-04-06	116.4600	117.7793	115.3150	117.4600	+0.342%	531,537	-3.567%
2026-04-02	116.2100	120.0400	115.3314	117.0600	-1.498%	355,332	-3.238%
2026-04-01	118.3700	119.8700	117.8250	118.8400	+1.521%	495,051	-4.687%
2026-03-31	114.3600	117.7800	113.9950	117.0600	+3.961%	536,150	-3.238%
2026-03-30	116.0300	116.7300	112.1100	112.6000	-1.625%	597,693	+0.595%
2026-03-27	115.3400	116.8200	114.2650	114.4600	-1.599%	507,493	-1.040%
2026-03-26	117.7600	119.4700	116.1200	116.3200	-2.227%	481,167	-2.622%
2026-03-25	118.7100	119.6920	117.5850	118.9700	+0.916%	567,543	-4.791%
2026-03-24	113.7900	119.1000	113.7900	117.8900	+2.817%	783,694	-3.919%
2026-03-23	113.7700	117.2400	113.1900	114.6600	+3.577%	941,229	-1.212%
2026-03-20	111.7800	112.6000	109.4200	110.7000	-1.328%	2,152,567	+2.322%
2026-03-19	111.7800	112.8400	110.4300	112.1900	-0.953%	789,936	+0.963%
2026-03-18	113.9100	116.3350	113.1200	113.2700	-0.823%	991,013	0.000%
2026-03-17	114.5500	115.1100	112.9050	114.2100	+0.723%	967,562	-0.823%
2026-03-16	114.0100	114.7050	112.8350	113.3900	+0.505%	759,961	-0.106%
2026-03-13	113.9100	114.6300	111.3700	112.8200	-0.256%	795,167	+0.399%
2026-03-12	111.6700	113.3000	110.8700	113.1100	-0.062%	728,466	+0.141%
2026-03-11	114.3600	115.0900	112.2400	113.1800	-1.274%	758,472	+0.080%
2026-03-10	116.8900	118.7450	114.4400	114.6400	-1.908%	756,663	-1.195%
2026-03-09	114.0200	117.2100	111.3550	116.8700	-0.060%	856,810	-3.080%
2026-03-06	120.0200	120.3300	116.5900	116.9400	-4.257%	1,091,881	-3.138%
2026-03-05	125.5500	126.7300	121.1100	122.1400	-3.781%	969,318	-7.262%
2026-03-04	126.3400	128.8500	125.6100	126.9400	+1.715%	1,432,139	-10.769%
2026-03-03	123.6200	124.9800	120.3800	124.8000	-1.663%	1,088,594	-9.239%
2026-03-02	124.0300	127.1100	122.0100	126.9100	+1.285%	977,838	-10.748%
2026-02-27	124.0000	126.3050	122.4300	125.3000	+0.393%	1,335,980	-9.601%
2026-02-26	123.5600	125.4700	122.4100	124.8100	+1.703%	1,369,228	-9.246%
2026-02-25	122.2700	124.6800	121.0700	122.7200	+0.598%	1,528,359	-7.700%
2026-02-24	117.3800	125.6600	117.3650	121.9900	+4.408%	1,906,972	-7.148%
2026-02-23	118.4400	119.2950	115.3800	116.8400	-1.691%	1,003,651	-3.055%
2026-02-20	117.7900	119.4800	116.8900	118.8500	+0.908%	971,366	-4.695%
2026-02-19	116.6200	117.9200	115.8800	117.7800	+0.692%	809,677	-3.829%
2026-02-18	118.2100	119.4510	116.7900	116.9700	-0.417%	779,408	-3.163%
2026-02-17	116.9100	118.1900	116.3500	117.4600	-0.280%	513,738	-3.567%
2026-02-13	115.6100	118.5850	115.1400	117.7900	+1.762%	692,578	-3.837%
2026-02-12	117.0000	118.7500	115.0500	115.7500	-0.601%	774,405	-2.143%
2026-02-11	115.8900	118.5000	115.8500	116.4500	+0.971%	763,015	-2.731%
2026-02-10	115.1000	116.0500	113.9000	115.3300	+0.313%	1,216,585	-1.786%
2026-02-09	115.5900	115.8350	114.2950	114.9700	-0.571%	719,772	-1.479%
2026-02-06	114.1300	116.1500	114.1300	115.6300	+1.653%	863,643	-2.041%
2026-02-05	113.5000	114.2000	112.1700	113.7500	-0.394%	887,395	-0.422%
2026-02-04	112.8000	114.9900	112.2750	114.2000	+2.202%	1,251,612	-0.814%
2026-02-03	109.9600	113.4499	109.9600	111.7400	+1.361%	762,482	+1.369%
2026-02-02	108.5000	111.1263	108.5000	110.2400	+1.417%	812,967	+2.749%
2026-01-30	111.6200	111.9400	108.6300	108.7000	-2.564%	859,355	+4.204%
2026-01-29	111.2500	111.8150	110.2700	111.5600	+0.877%	676,429	+1.533%
2026-01-28	110.9500	111.5200	109.3850	110.5900	-0.324%	640,552	+2.423%
2026-01-27	109.5900	111.0500	108.7900	110.9500	+1.204%	645,400	+2.091%
2026-01-26	109.8800	110.2400	108.8220	109.6300	+0.055%	633,136	+3.320%
2026-01-23	111.5600	111.5600	108.8500	109.5700	-1.315%	620,456	+3.377%
2026-01-22	111.3500	111.6150	110.2750	111.0300	+0.063%	731,366	+2.017%
2026-01-21	110.3500	113.3107	109.5001	110.9600	+1.445%	1,117,437	+2.082%
2026-01-20	109.0000	110.4950	108.3700	109.3800	-0.744%	951,674	+3.556%
2026-01-16	111.3400	112.0600	109.7400	110.2000	-1.210%	820,492	+2.786%
2026-01-15	109.1500	112.2050	107.6901	111.5500	+3.306%	1,092,180	+1.542%
2026-01-14	106.5800	109.4000	105.7700	107.9800	+1.906%	937,846	+4.899%
2026-01-13	105.6100	106.1900	104.8900	105.9600	+0.589%	650,913	+6.899%
2026-01-12	103.4200	105.4500	103.2800	105.3400	+1.046%	647,453	+7.528%
2026-01-09	102.7000	104.6200	102.3600	104.2500	+2.026%	697,600	+8.652%
2026-01-08	99.1300	103.7500	99.1300	102.1800	+2.735%	1,007,890	+10.853%
2026-01-07	101.2200	101.8000	99.3300	99.4600	-2.087%	812,501	+13.885%
2026-01-06	97.6400	102.0500	97.6400	101.5800	+3.685%	1,000,575	+11.508%
2026-01-05	98.2800	100.4900	97.9200	97.9700	-0.980%	785,407	+15.617%
2026-01-02	98.1000	99.3520	97.7150	98.9400	+1.062%	696,953	+14.484%
2025-12-31	98.7900	98.7900	97.8700	97.9000	-1.021%	623,564	+15.700%
2025-12-30	99.6400	100.1800	98.8700	98.9100	-0.941%	525,774	+14.518%
2025-12-29	100.9000	101.0850	99.6600	99.8500	-1.070%	697,431	+13.440%
2025-12-26	100.8200	101.0600	99.8800	100.9300	+0.129%	331,763	+12.226%
2025-12-24	100.7300	101.1500	99.9300	100.8000	+0.318%	304,863	+12.371%
2025-12-23	100.2700	100.8000	99.5400	100.4800	-0.268%	593,858	+12.729%
2025-12-22	99.2600	101.1800	98.7400	100.7500	+2.056%	776,672	+12.427%
2025-12-19	99.4700	100.0000	98.5000	98.7200	-0.574%	1,932,644	+14.739%
2025-12-18	99.0300	100.6600	98.2800	99.2900	+0.997%	1,183,718	+14.080%
2025-12-17	98.2300	99.1350	97.0400	98.3100	-0.385%	1,301,853	+15.217%
2025-12-16	99.4200	100.2000	97.9700	98.6900	-0.734%	916,709	+14.774%
2025-12-15	100.0800	100.9200	98.7800	99.4200	-0.421%	932,484	+13.931%
2025-12-12	100.0900	101.5500	99.0400	99.8400	+0.372%	1,240,061	+13.452%
2025-12-11	98.8500	100.4150	98.5700	99.4700	+1.345%	1,291,521	+13.874%
2025-12-10	94.0600	98.3600	93.3700	98.1500	+4.727%	1,121,460	+15.405%
2025-12-09	94.3600	95.3700	93.0650	93.7200	-1.430%	897,272	+20.860%
2025-12-08	94.9900	97.0500	94.0950	95.0800	+2.745%	2,784,162	+19.131%
2025-12-05	90.1400	93.0300	89.4400	92.5400	+2.311%	1,267,874	+22.401%
2025-12-04	90.8000	91.3500	90.0700	90.4500	-0.077%	577,074	+25.229%
2025-12-03	89.1100	91.1100	89.1100	90.5200	+1.343%	710,016	+25.133%
2025-12-02	89.6700	89.9850	88.8800	89.3200	0.000%	813,240	+26.814%
2025-12-01	88.5900	90.7400	88.1540	89.3200	+0.744%	1,168,283	+26.814%
2025-11-28	89.4300	90.0000	88.5500	88.6600	-0.894%	789,727	+27.758%
2025-11-26	87.7100	89.7100	86.9800	89.4600	+1.844%	1,158,450	+26.615%
2025-11-25	86.0500	88.7000	85.0200	87.8400	+2.905%	1,114,876	+28.950%
2025-11-24	84.3100	85.7900	84.1800	85.3600	+1.233%	1,251,312	+32.697%
2025-11-21	81.3500	85.5750	81.1800	84.3200	+3.778%	1,281,828	+34.333%
2025-11-20	82.2600	82.4950	80.4400	81.2500	-0.049%	932,413	+39.409%
2025-11-19	79.8500	81.4900	79.6600	81.2900	+1.995%	864,024	+39.341%
2025-11-18	79.1500	80.2100	78.7700	79.7000	+0.542%	784,621	+42.120%
2025-11-17	81.6400	81.6950	79.2100	79.2700	-3.010%	692,587	+42.891%
2025-11-14	80.9800	82.2400	80.8079	81.7300	-0.693%	827,057	+38.590%
2025-11-13	82.1300	82.9800	81.8200	82.3000	+0.305%	831,454	+37.631%
2025-11-12	82.2500	83.8300	82.0000	82.0500	+0.085%	871,132	+38.050%
2025-11-11	82.6300	83.3500	81.7300	81.9800	-0.966%	515,364	+38.168%
2025-11-10	82.6600	83.3600	81.2200	82.7800	+1.013%	884,159	+36.833%
2025-11-07	80.8900	82.4100	80.3300	81.9500	+0.589%	908,439	+38.218%
2025-11-06	81.0000	83.0000	80.0800	81.4700	+0.879%	1,228,962	+39.033%
2025-11-05	78.6100	81.7400	78.1900	80.7600	+1.713%	1,033,316	+40.255%
2025-11-04	80.5200	80.5200	79.0000	79.4000	-2.397%	1,148,835	+42.657%
2025-11-03	82.5800	83.1300	81.2900	81.3500	-1.454%	1,343,040	+39.238%
2025-10-31	82.5700	84.2100	82.3400	82.5500	-1.232%	1,170,123	+37.214%
2025-10-30	77.2200	84.8600	76.0100	83.5800	+2.439%	2,387,253	+35.523%
2025-10-29	82.1500	84.4400	81.0100	81.5900	-0.633%	1,423,745	+38.828%
2025-10-28	83.0100	84.2200	82.0200	82.1100	-1.547%	735,908	+37.949%
2025-10-27	83.4000	83.5200	82.8800	83.4000	+0.737%	578,643	+35.815%
2025-10-24	83.9200	84.2500	82.7500	82.7900	-0.553%	597,439	+36.816%
2025-10-23	82.6600	83.3550	81.6500	83.2500	+1.167%	720,856	+36.060%
2025-10-22	82.5900	83.2700	81.5600	82.2900	-0.255%	1,130,279	+37.647%
2025-10-21	81.3100	82.8600	81.0800	82.5000	+1.376%	536,848	+37.297%
2025-10-20	81.4000	81.8600	80.7500	81.3800	+0.618%	471,874	+39.187%
2025-10-17	81.0800	81.8900	79.9500	80.8800	-1.040%	670,796	+40.047%
2025-10-16	83.6000	83.8900	80.9950	81.7300	-1.649%	594,880	+38.590%
2025-10-15	82.1300	83.9100	82.0200	83.1000	+1.181%	959,372	+36.306%
2025-10-14	79.4500	82.2700	79.3500	82.1300	+1.759%	844,051	+37.915%
2025-10-13	80.5900	81.3800	80.0900	80.7100	+1.560%	773,046	+40.342%
2025-10-10	81.3200	81.6500	79.3600	79.4700	-1.913%	909,820	+42.532%
2025-10-09	82.6800	82.7150	80.9500	81.0200	-2.280%	601,781	+39.805%
2025-10-08	83.3800	84.1950	82.5900	82.9100	-0.932%	789,856	+36.618%
2025-10-07	85.0900	85.4750	83.5401	83.6900	-1.239%	1,003,258	+35.345%
2025-10-06	87.0500	87.3750	84.7000	84.7400	-2.001%	676,494	+33.668%
2025-10-03	86.7800	87.6600	86.1900	86.4700	-0.081%	761,807	+30.993%
2025-10-02	86.2000	87.0300	85.3100	86.5400	+0.745%	814,807	+30.887%
2025-10-01	84.3500	87.0000	84.2100	85.9000	+1.202%	874,331	+31.863%
2025-09-30	84.3200	85.0900	83.9100	84.8800	+0.533%	731,174	+33.447%
2025-09-29	86.0700	86.1900	84.0300	84.4300	-1.459%	818,509	+34.158%
2025-09-26	85.8400	86.4850	85.4300	85.6800	+0.410%	891,833	+32.201%
2025-09-25	86.3600	86.4400	84.9400	85.3300	-1.716%	706,783	+32.743%
2025-09-24	87.4700	88.0700	86.3500	86.8200	-0.641%	715,310	+30.465%
2025-09-23	88.4500	89.8200	86.8600	87.3800	-1.131%	805,309	+29.629%
2025-09-22	88.2000	88.7300	87.5350	88.3800	+0.091%	860,785	+28.162%
2025-09-19	89.3200	89.3200	88.1800	88.3000	-0.820%	2,225,432	+28.279%
2025-09-18	87.6400	89.8900	87.4500	89.0300	+1.958%	731,371	+27.227%
2025-09-17	88.0000	88.9900	86.3900	87.3200	-0.411%	962,062	+29.718%
2025-09-16	88.0300	88.3000	87.0700	87.6800	-0.057%	962,575	+29.186%
2025-09-15	88.5300	89.2400	87.5950	87.7300	-0.769%	825,028	+29.112%
2025-09-12	89.8300	90.2500	88.2400	88.4100	-2.309%	587,907	+28.119%
2025-09-11	88.7700	91.2700	88.1900	90.5000	+2.156%	1,037,428	+25.160%
2025-09-10	88.5100	89.4600	88.1050	88.5900	+0.011%	601,014	+27.859%
2025-09-09	90.0700	90.3400	88.1800	88.5800	-1.556%	744,096	+27.873%
2025-09-08	90.2500	90.2500	88.3900	89.9800	-0.044%	837,657	+25.884%
2025-09-05	89.2500	90.1600	88.6943	90.0200	+0.885%	800,047	+25.828%
2025-09-04	88.4200	89.3700	87.9700	89.2300	+1.398%	936,333	+26.942%
2025-09-03	87.9600	89.0600	87.2800	88.0000	+0.273%	1,110,324	+28.716%
2025-09-02	85.7800	87.7600	85.0000	87.7600	+0.515%	1,307,752	+29.068%
2025-08-29	87.5900	88.1050	86.9700	87.3100	-0.490%	823,690	+29.733%
2025-08-28	89.5200	89.5200	87.5200	87.7400	-1.637%	1,075,768	+29.097%
2025-08-27	87.9200	89.4600	87.7900	89.2000	+0.962%	771,465	+26.984%
2025-08-26	88.3200	89.1300	88.0300	88.3500	-0.011%	996,394	+28.206%
2025-08-25	89.2500	89.6700	88.3000	88.3600	-1.064%	847,289	+28.191%
2025-08-22	87.1300	90.0000	86.4200	89.3100	+3.308%	706,347	+26.828%
2025-08-21	86.7300	87.6000	86.1446	86.4500	-0.962%	1,316,081	+31.024%
2025-08-20	87.1400	87.7400	86.6000	87.2900	-0.570%	638,444	+29.763%
2025-08-19	88.6600	89.3400	87.5400	87.7900	-0.690%	518,369	+29.024%
2025-08-18	87.5800	88.4900	87.1900	88.4000	+1.609%	843,452	+28.133%
2025-08-15	89.1000	89.1556	86.1400	87.0000	-2.104%	1,321,911	+30.195%
2025-08-14	89.5700	90.7600	88.2200	88.8700	-2.018%	874,143	+27.456%
2025-08-13	91.2100	91.4300	90.2500	90.7000	-0.603%	1,655,820	+24.884%
2025-08-12	89.0000	91.2500	88.4500	91.2500	+3.399%	753,209	+24.132%
2025-08-11	88.0900	88.8000	87.5500	88.2500	+0.593%	786,805	+28.351%
2025-08-08	87.9300	88.3700	87.3400	87.7300	+0.366%	674,703	+29.112%
2025-08-07	89.3600	89.6600	87.2300	87.4100	-0.974%	713,027	+29.585%
2025-08-06	85.9800	88.3100	85.6700	88.2700	+2.141%	1,209,802	+28.322%
2025-08-05	85.0500	87.7900	83.7300	86.4200	-1.795%	2,291,516	+31.069%
2025-08-04	88.1200	89.0150	87.6350	88.0000	+0.354%	1,301,889	+28.716%
2025-08-01	88.6900	89.0400	87.1700	87.6900	-2.642%	1,290,645	+29.171%
2025-07-31	86.9600	90.1400	86.9000	90.0700	+3.469%	1,341,907	+25.758%
2025-07-30	88.8500	88.8500	86.5800	87.0500	-1.416%	585,233	+30.121%
2025-07-29	89.1500	89.3800	87.5500	88.3000	+0.273%	687,536	+28.279%
2025-07-28	89.7500	89.7500	88.0100	88.0600	-1.543%	990,563	+28.628%
2025-07-25	88.4600	89.5700	87.6046	89.4400	+1.648%	944,022	+26.644%
2025-07-24	87.1800	88.1377	86.6901	87.9900	-0.102%	956,298	+28.731%
2025-07-23	87.2600	88.4300	86.3100	88.0800	+2.312%	1,016,708	+28.599%
2025-07-22	85.6100	86.5850	85.5800	86.0900	+0.596%	1,646,510	+31.572%
2025-07-21	87.5600	87.8700	85.5800	85.5800	-1.621%	1,520,251	+32.356%
2025-07-18	89.1100	89.1100	86.7100	86.9900	-2.170%	1,280,654	+30.210%
2025-07-17	88.7100	90.1000	87.8000	88.9200	-0.146%	1,134,857	+27.384%
2025-07-16	89.6600	89.9800	88.2300	89.0500	-0.558%	768,763	+27.198%
2025-07-15	91.0100	91.2100	89.1550	89.5500	-1.257%	765,698	+26.488%
2025-07-14	92.0500	92.7500	90.0900	90.6900	-0.918%	674,055	+24.898%
2025-07-11	94.3700	94.8510	91.5100	91.5300	-4.167%	924,922	+23.752%
2025-07-10	94.9400	96.3000	94.3900	95.5100	+0.696%	551,094	+18.595%
2025-07-09	95.6500	95.6500	93.6300	94.8500	-0.021%	711,425	+19.420%
2025-07-08	95.2100	95.8400	94.1831	94.8700	-0.200%	841,789	+19.395%
2025-07-07	97.2300	98.6600	95.0600	95.0600	-2.931%	701,565	+19.156%
2025-07-03	98.6500	99.5000	97.5100	97.9300	+0.225%	828,293	+15.664%
2025-07-02	97.2200	97.7900	96.5945	97.7100	+1.044%	524,612	+15.925%
2025-07-01	94.8100	98.1800	94.4800	96.7000	+1.800%	709,049	+17.135%
2025-06-30	94.6900	95.5200	94.2700	94.9900	+0.349%	799,462	+19.244%
2025-06-27	94.6800	95.7400	93.9450	94.6600	+0.584%	1,359,797	+19.660%
2025-06-26	93.3100	94.7675	92.9700	94.1100	+1.324%	664,600	+20.359%
2025-06-25	93.8800	93.8800	92.5750	92.8800	-0.589%	669,382	+21.953%
2025-06-24	93.7100	94.3500	92.5069	93.4300	+0.755%	626,799	+21.235%
2025-06-23	90.7000	93.0100	90.2800	92.7300	+2.126%	867,448	+22.150%
2025-06-20	93.4100	93.6000	90.2800	90.8000	-1.540%	1,511,114	+24.747%
2025-06-18	93.5000	94.2600	91.8400	92.2200	-1.274%	882,837	+22.826%
2025-06-17	95.2300	95.9900	93.0600	93.4100	-2.096%	898,813	+21.261%
2025-06-16	99.8000	99.9800	94.9200	95.4100	-3.451%	1,375,012	+18.719%
2025-06-13	99.7700	100.9300	98.6300	98.8200	-2.822%	763,513	+14.623%
2025-06-12	101.2400	101.9100	97.9300	101.6900	-0.606%	1,292,885	+11.388%
2025-06-11	102.2300	102.6450	100.9900	102.3100	+0.748%	692,967	+10.713%
2025-06-10	101.6200	101.9700	100.7200	101.5500	+0.475%	771,348	+11.541%
2025-06-09	103.4400	103.5950	101.0000	101.0700	-2.404%	826,032	+12.071%
2025-06-06	103.8600	104.6399	103.0800	103.5600	+1.014%	318,583	+9.376%
2025-06-05	102.4000	103.1650	101.8000	102.5200	0.000%	346,568	+10.486%
2025-06-04	104.1000	105.3600	102.4050	102.5200	-0.928%	600,109	+10.486%
2025-06-03	102.4200	104.1450	101.4710	103.4800	+1.441%	563,014	+9.461%
2025-06-02	103.4200	103.5800	101.0300	102.0100	-1.459%	724,531	+11.038%
2025-05-30	104.6600	104.6600	103.0300	103.5200	-1.221%	963,128	+9.418%
2025-05-29	105.0000	105.0000	103.7000	104.8000	+0.537%	636,288	+8.082%
2025-05-28	104.4400	104.9599	104.0000	104.2400	-0.335%	649,542	+8.663%
2025-05-27	103.6500	104.6200	102.4750	104.5900	+2.199%	474,936	+8.299%
2025-05-23	101.6200	102.6700	101.4800	102.3400	-1.149%	564,574	+10.680%
2025-05-22	103.6200	103.7800	102.3800	103.5300	-0.299%	449,288	+9.408%
2025-05-21	105.2400	105.5850	103.6700	103.8400	-2.296%	390,686	+9.081%
2025-05-20	106.0500	106.7100	105.5600	106.2800	+0.122%	359,555	+6.577%
2025-05-19	104.7400	106.2850	104.2300	106.1500	-0.009%	392,726	+6.707%
2025-05-16	105.5100	106.3500	105.1000	106.1600	+0.951%	693,319	+6.697%
2025-05-15	104.4800	105.6750	104.4800	105.1600	+0.086%	427,502	+7.712%
2025-05-14	104.5500	105.5800	104.5200	105.0700	+0.086%	584,834	+7.804%
2025-05-13	103.5100	105.1850	103.5100	104.9800	+1.636%	631,413	+7.897%
2025-05-12	102.4800	103.5425	100.8000	103.2900	+4.640%	716,736	+9.662%
2025-05-09	98.6700	99.1700	97.8300	98.7100	-0.010%	462,766	+14.750%
2025-05-08	98.5700	99.8800	98.1100	98.7200	+1.532%	486,191	+14.739%
2025-05-07	97.5700	98.2600	96.7100	97.2300	+0.113%	761,788	+16.497%
2025-05-06	97.6600	98.4000	96.9800	97.1200	-1.501%	687,623	+16.629%
2025-05-05	95.6400	99.1100	95.6400	98.6000	+1.388%	887,312	+14.878%
2025-05-02	99.8300	101.8100	96.8800	97.2500	+4.133%	1,372,990	+16.473%
2025-05-01	93.8400	94.9100	92.7600	93.3900	+1.247%	935,892	+21.287%
2025-04-30	91.3700	92.5500	90.3750	92.2400	-0.270%	1,114,966	+22.799%
2025-04-29	90.9700	92.7200	90.5900	92.4900	+0.293%	864,196	+22.467%
2025-04-28	91.7100	93.0000	90.7600	92.2200	+0.468%	795,840	+22.826%
2025-04-25	92.3900	92.4300	91.0100	91.7900	-0.649%	792,567	+23.401%
2025-04-24	90.2200	92.6700	89.7450	92.3900	+3.321%	665,998	+22.600%
2025-04-23	91.2200	92.8900	89.2800	89.4200	+1.165%	463,772	+26.672%
2025-04-22	87.4100	88.5800	86.2901	88.3900	+3.007%	480,602	+28.148%
2025-04-21	87.4700	87.9800	84.9000	85.8100	-3.345%	661,368	+32.001%
2025-04-17	88.4600	89.8900	87.8200	88.7800	+0.680%	632,211	+27.585%
2025-04-16	88.4400	89.5600	86.8100	88.1800	-0.955%	1,321,904	+28.453%
2025-04-15	89.3700	90.4250	88.1200	89.0300	-0.425%	832,058	+27.227%
2025-04-14	90.1500	90.1500	87.8300	89.4100	+0.664%	766,761	+26.686%
2025-04-11	87.5000	89.1900	85.7200	88.8200	+0.214%	840,776	+27.528%
2025-04-10	90.0000	90.5600	86.5100	88.6300	-3.778%	1,047,656	+27.801%