Ally Financial Inc. (ALLY) stock
ALLYNYSEState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 14/3024% below fair value
$38.17−1.47 (-3.71%)
Close on Oct 30, 2026Market cap $11.61BP/E 9.0Yield 3.14%
Price history
Ally Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.17
-3.71% on the day
52-week range
$35.92 – $47.29
-19.3% from the high
Change over 52 weeks
-2.6%
From $39.20 on Oct 30, 2025
Average volume
3.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.22 | $39.84 | $37.83 | $38.17 | -2.28% | 22,525,831 |
| Oct 19, 2026 | $37.81 | $39.33 | $36.56 | $39.06 | +3.66% | 27,139,144 |
| Oct 12, 2026 | $37.24 | $38.37 | $36.17 | $37.68 | +0.24% | 20,486,673 |
| Oct 5, 2026 | $37.76 | $38.22 | $36.94 | $37.59 | -0.84% | 20,326,295 |
| Sep 28, 2026 | $38.75 | $38.75 | $36.65 | $37.91 | -2.27% | 20,722,150 |
| Sep 21, 2026 | $40.39 | $40.46 | $38.19 | $38.79 | -3.02% | 16,917,030 |
| Sep 14, 2026 | $41.82 | $42.39 | $39.84 | $40.00 | -4.92% | 23,458,765 |
| Sep 8, 2026 | $43.15 | $43.30 | $41.36 | $42.07 | -3.80% | 12,910,537 |
| Aug 31, 2026 | $41.97 | $43.93 | $41.46 | $43.73 | +3.67% | 14,031,824 |
| Aug 24, 2026 | $43.00 | $43.33 | $42.05 | $42.18 | -1.75% | 16,209,447 |
| Aug 17, 2026 | $44.54 | $44.68 | $41.98 | $42.93 | -4.41% | 13,192,708 |
| Aug 10, 2026 | $43.43 | $45.15 | $43.22 | $44.91 | +2.72% | 13,611,954 |
| Aug 3, 2026 | $43.46 | $45.28 | $43.39 | $43.72 | +0.90% | 13,266,477 |
| Jul 27, 2026 | $43.44 | $44.46 | $42.73 | $43.33 | +0.96% | 14,181,982 |
| Jul 20, 2026 | $45.77 | $45.90 | $42.21 | $42.92 | -5.96% | 23,364,707 |
| Jul 13, 2026 | $45.69 | $46.81 | $44.85 | $45.64 | +0.11% | 14,625,348 |
| Jul 6, 2026 | $45.41 | $46.58 | $43.66 | $45.59 | +0.60% | 11,573,471 |
| Jun 29, 2026 | $47.03 | $47.29 | $44.69 | $45.32 | -3.92% | 12,787,691 |
| Jun 22, 2026 | $45.27 | $47.24 | $44.84 | $47.17 | +3.69% | 14,460,490 |
| Jun 15, 2026 | $45.21 | $47.19 | $45.10 | $45.49 | +2.52% | 14,456,423 |
| Jun 8, 2026 | $42.36 | $44.53 | $41.60 | $44.37 | +3.74% | 20,599,622 |
| Jun 1, 2026 | $42.52 | $42.83 | $40.93 | $42.77 | -0.09% | 14,792,931 |
| May 26, 2026 | $42.57 | $43.42 | $42.08 | $42.81 | +1.09% | 15,913,180 |
| May 18, 2026 | $42.09 | $43.19 | $40.62 | $42.35 | +0.86% | 13,312,420 |
| May 11, 2026 | $44.25 | $44.50 | $41.57 | $41.99 | -5.09% | 13,585,295 |
| May 4, 2026 | $43.29 | $44.79 | $42.97 | $44.24 | +1.91% | 17,347,002 |
| Apr 27, 2026 | $44.16 | $45.21 | $43.31 | $43.41 | -1.74% | 12,010,762 |
| Apr 20, 2026 | $45.13 | $47.02 | $43.91 | $44.18 | -2.60% | 22,459,618 |
| Apr 13, 2026 | $40.91 | $45.84 | $40.85 | $45.36 | +9.91% | 21,035,253 |
| Apr 6, 2026 | $39.88 | $42.36 | $39.64 | $41.27 | +3.59% | 15,272,507 |
| Mar 30, 2026 | $38.01 | $40.38 | $37.65 | $39.84 | +5.42% | 12,590,608 |
| Mar 23, 2026 | $39.00 | $40.24 | $37.69 | $37.79 | -1.67% | 15,254,201 |
| Mar 16, 2026 | $36.47 | $38.86 | $35.95 | $38.43 | +6.34% | 23,687,224 |
| Mar 9, 2026 | $37.29 | $38.93 | $35.92 | $36.14 | -5.07% | 22,056,920 |
| Mar 2, 2026 | $38.31 | $40.62 | $37.83 | $38.07 | -3.47% | 17,972,387 |
| Feb 23, 2026 | $41.87 | $42.30 | $38.78 | $39.44 | -6.36% | 20,673,140 |
| Feb 17, 2026 | $41.18 | $42.41 | $40.64 | $42.12 | +3.24% | 13,336,257 |
| Feb 9, 2026 | $42.10 | $42.91 | $39.63 | $40.80 | -3.57% | 18,892,072 |
| Feb 2, 2026 | $41.94 | $43.66 | $41.08 | $42.31 | +0.07% | 18,691,452 |
| Jan 26, 2026 | $41.78 | $43.36 | $41.36 | $42.28 | +2.85% | 22,194,601 |
| Jan 20, 2026 | $42.53 | $43.33 | $39.70 | $41.11 | -5.73% | 23,726,177 |
| Jan 12, 2026 | $44.70 | $45.05 | $43.08 | $43.61 | -4.62% | 17,291,311 |
| Jan 5, 2026 | $45.64 | $47.27 | $45.35 | $45.72 | -0.09% | 15,475,658 |
| Dec 29, 2025 | $46.10 | $46.18 | $44.96 | $45.76 | -1.08% | 6,778,712 |
| Dec 22, 2025 | $45.91 | $46.79 | $45.89 | $46.26 | +1.25% | 6,678,023 |
| Dec 15, 2025 | $45.61 | $45.91 | $44.12 | $45.69 | +1.11% | 14,320,183 |
| Dec 8, 2025 | $42.47 | $46.24 | $41.81 | $45.19 | +6.61% | 23,074,397 |
| Dec 1, 2025 | $41.07 | $42.74 | $40.98 | $42.39 | +2.64% | 13,973,671 |
| Nov 24, 2025 | $38.67 | $41.53 | $38.50 | $41.30 | +7.33% | 9,820,885 |
| Nov 17, 2025 | $39.09 | $39.50 | $37.18 | $38.48 | -2.06% | 15,208,710 |
| Nov 10, 2025 | $39.50 | $40.38 | $38.47 | $39.29 | +0.05% | 12,747,491 |
| Nov 3, 2025 | $38.68 | $40.32 | $38.06 | $39.27 | +0.77% | 17,653,402 |
| Oct 27, 2025 | $42.25 | $42.41 | $38.50 | $38.97 | -6.79% | 13,436,861 |
| Oct 20, 2025 | $40.82 | $42.16 | $39.79 | $41.81 | +5.00% | 15,958,525 |
| Oct 13, 2025 | $37.46 | $41.26 | $37.46 | $39.82 | +7.74% | 25,960,657 |
| Oct 6, 2025 | $39.90 | $40.37 | $36.94 | $36.96 | -6.74% | 18,808,612 |
| Sep 29, 2025 | $40.50 | $40.56 | $38.19 | $39.63 | -1.32% | 20,806,665 |
| Sep 22, 2025 | $43.85 | $44.06 | $39.65 | $40.16 | -9.16% | 22,660,179 |
| Sep 15, 2025 | $42.50 | $44.83 | $42.39 | $44.21 | +4.71% | 19,307,853 |
| Sep 8, 2025 | $41.42 | $42.37 | $40.83 | $42.22 | +2.08% | 12,356,425 |
| Sep 2, 2025 | $40.97 | $42.46 | $40.09 | $41.36 | +0.76% | 9,538,750 |
| Aug 25, 2025 | $40.51 | $41.46 | $40.26 | $41.05 | +1.16% | 12,493,810 |
| Aug 18, 2025 | $38.78 | $40.79 | $37.62 | $40.58 | +4.45% | 12,045,111 |
| Aug 11, 2025 | $37.52 | $39.20 | $37.22 | $38.85 | +3.66% | 13,710,448 |
| Aug 4, 2025 | $37.23 | $37.73 | $36.71 | $37.48 | +1.22% | 12,314,806 |
| Jul 28, 2025 | $38.58 | $39.18 | $36.11 | $37.03 | -3.92% | 14,774,803 |
| Jul 21, 2025 | $39.73 | $39.97 | $37.83 | $38.54 | -3.36% | 21,371,426 |
| Jul 14, 2025 | $40.55 | $40.88 | $38.51 | $39.88 | -1.38% | 17,951,117 |
| Jul 7, 2025 | $40.80 | $41.28 | $39.94 | $40.44 | -1.87% | 14,653,352 |
| Jun 30, 2025 | $39.06 | $41.27 | $38.67 | $41.21 | +5.91% | 11,662,718 |
| Jun 23, 2025 | $36.65 | $39.32 | $36.10 | $38.91 | +5.33% | 16,136,992 |
| Jun 16, 2025 | $36.38 | $37.29 | $35.94 | $36.94 | +2.55% | 11,856,973 |
| Jun 9, 2025 | $36.80 | $38.05 | $35.90 | $36.02 | -0.77% | 19,079,415 |
| Jun 2, 2025 | $34.90 | $36.33 | $34.30 | $36.30 | +3.71% | 21,791,472 |
| May 26, 2025 | $32.97 | $35.53 | $32.50 | $35.00 | +4.23% | 37,987,494 |
| May 19, 2025 | $35.53 | $36.24 | $32.50 | $33.58 | -6.80% | 13,802,581 |
| May 12, 2025 | $36.60 | $37.19 | $35.23 | $36.03 | +4.10% | 14,865,079 |
| May 5, 2025 | $32.84 | $34.68 | $32.28 | $34.61 | +4.22% | 15,102,239 |
| Apr 28, 2025 | $32.96 | $33.60 | $31.46 | $33.21 | +0.88% | 15,680,861 |
| Apr 21, 2025 | $31.20 | $33.76 | $29.91 | $32.92 | +4.08% | 24,630,384 |
| Apr 14, 2025 | $32.72 | $32.86 | $31.05 | $31.63 | -0.53% | 18,893,477 |
| Apr 7, 2025 | $30.30 | $34.20 | $29.52 | $31.80 | -1.00% | 33,788,316 |
| Mar 31, 2025 | $36.73 | $37.29 | $30.06 | $32.12 | -14.23% | 28,960,660 |
| Mar 24, 2025 | $37.45 | $38.18 | $36.21 | $37.45 | +2.77% | 23,430,633 |
| Mar 17, 2025 | $33.86 | $36.75 | $33.74 | $36.44 | +6.92% | 30,881,251 |
| Mar 10, 2025 | $33.89 | $34.25 | $32.66 | $34.08 | -1.65% | 19,308,755 |
| Mar 3, 2025 | $37.31 | $37.49 | $33.26 | $34.65 | -6.60% | 24,649,485 |
| Feb 24, 2025 | $37.70 | $37.79 | $36.40 | $37.10 | -1.04% | 15,178,639 |
| Feb 18, 2025 | $38.53 | $39.45 | $37.49 | $37.49 | -2.32% | 12,022,456 |
| Feb 10, 2025 | $38.46 | $38.69 | $36.75 | $38.38 | +0.21% | 14,456,142 |
| Feb 3, 2025 | $37.82 | $38.89 | $37.53 | $38.30 | -1.72% | 16,053,598 |
| Jan 27, 2025 | $38.98 | $40.50 | $38.60 | $38.97 | -0.10% | 14,937,636 |
| Jan 21, 2025 | $37.14 | $41.49 | $36.85 | $39.01 | +5.63% | 31,074,317 |
| Jan 13, 2025 | $33.95 | $37.74 | $33.70 | $36.93 | +8.01% | 16,528,719 |
| Jan 6, 2025 | $36.63 | $36.85 | $34.12 | $34.19 | -4.63% | 12,827,882 |
| Dec 30, 2024 | $35.32 | $36.77 | $34.93 | $35.85 | +0.56% | 7,059,224 |
| Dec 23, 2024 | $34.70 | $36.26 | $34.57 | $35.65 | +2.27% | 6,139,126 |
| Dec 16, 2024 | $37.57 | $37.83 | $34.25 | $34.86 | -7.48% | 17,970,329 |
| Dec 9, 2024 | $39.36 | $39.64 | $37.25 | $37.68 | -2.26% | 18,379,645 |
| Dec 2, 2024 | $39.91 | $39.91 | $37.81 | $38.55 | -3.58% | 14,168,060 |
| Nov 25, 2024 | $38.28 | $40.19 | $38.21 | $39.98 | +5.63% | 12,147,482 |
| Nov 18, 2024 | $36.27 | $39.12 | $35.18 | $37.85 | +4.50% | 15,842,096 |
| Nov 11, 2024 | $38.10 | $38.32 | $35.04 | $36.22 | -3.57% | 14,472,007 |
| Nov 4, 2024 | $34.57 | $38.22 | $34.21 | $37.56 | +8.65% | 17,602,102 |
| Oct 28, 2024 | $34.59 | $36.63 | $34.46 | $34.57 | +0.44% | 12,059,168 |
| Oct 21, 2024 | $35.22 | $35.77 | $34.06 | $34.42 | -1.69% | 16,643,260 |
| Oct 14, 2024 | $35.54 | $36.28 | $32.86 | $35.01 | -1.82% | 31,724,523 |
| Oct 7, 2024 | $35.11 | $35.82 | $34.45 | $35.66 | +1.54% | 17,174,849 |
| Sep 30, 2024 | $34.93 | $35.59 | $34.05 | $35.12 | +0.43% | 12,759,097 |
| Sep 23, 2024 | $34.51 | $35.48 | $33.74 | $34.97 | +1.42% | 17,148,426 |
| Sep 16, 2024 | $32.51 | $35.22 | $32.51 | $34.48 | +4.58% | 26,945,230 |
| Sep 9, 2024 | $39.82 | $40.12 | $31.95 | $32.97 | -16.66% | 51,920,476 |
| Sep 3, 2024 | $42.82 | $43.12 | $39.06 | $39.56 | -8.40% | 15,312,545 |
| Aug 26, 2024 | $43.77 | $43.86 | $41.82 | $43.19 | -0.89% | 14,725,523 |
| Aug 19, 2024 | $42.03 | $43.59 | $41.41 | $43.58 | +3.69% | 8,647,948 |
| Aug 12, 2024 | $40.77 | $42.33 | $40.14 | $42.03 | +3.65% | 9,001,338 |
| Aug 5, 2024 | $38.42 | $41.33 | $37.90 | $40.55 | -0.30% | 11,805,921 |
| Jul 29, 2024 | $44.22 | $45.46 | $40.13 | $40.67 | -7.55% | 13,506,272 |
| Jul 22, 2024 | $41.89 | $44.24 | $41.13 | $43.99 | +5.09% | 11,263,718 |
| Jul 15, 2024 | $43.26 | $44.50 | $41.77 | $41.86 | -2.38% | 21,219,130 |
| Jul 8, 2024 | $40.53 | $42.93 | $40.22 | $42.88 | +7.63% | 13,820,394 |
| Jul 1, 2024 | $39.71 | $41.10 | $39.04 | $39.84 | +0.43% | 12,022,001 |
| Jun 24, 2024 | $40.05 | $41.13 | $39.10 | $39.67 | -0.38% | 15,368,765 |
| Jun 17, 2024 | $38.76 | $40.25 | $38.50 | $39.82 | +2.68% | 7,941,492 |
| Jun 10, 2024 | $38.38 | $40.73 | $38.07 | $38.78 | +0.36% | 13,616,730 |
| Jun 3, 2024 | $39.18 | $39.27 | $37.71 | $38.64 | -0.85% | 9,423,284 |
| May 28, 2024 | $38.95 | $39.01 | $37.23 | $38.97 | +0.44% | 6,675,280 |
| May 20, 2024 | $40.02 | $40.26 | $37.88 | $38.80 | -3.29% | 10,956,185 |
| May 13, 2024 | $39.75 | $41.77 | $39.49 | $40.12 | +1.80% | 13,565,468 |
| May 6, 2024 | $39.85 | $40.08 | $38.91 | $39.41 | +0.10% | 9,512,440 |
| Apr 29, 2024 | $39.40 | $39.93 | $38.22 | $39.37 | +0.18% | 14,755,494 |
| Apr 22, 2024 | $39.24 | $40.29 | $38.36 | $39.30 | +0.64% | 17,049,507 |
| Apr 15, 2024 | $37.72 | $39.48 | $35.62 | $39.05 | +4.89% | 27,027,662 |
| Apr 8, 2024 | $38.47 | $39.79 | $37.02 | $37.23 | -3.00% | 16,938,232 |
| Apr 1, 2024 | $40.52 | $40.55 | $38.06 | $38.38 | -5.44% | 13,675,949 |
| Mar 25, 2024 | $39.25 | $40.71 | $39.11 | $40.59 | +3.31% | 9,514,768 |
| Mar 18, 2024 | $37.62 | $41.56 | $37.33 | $39.29 | +4.44% | 19,510,276 |
| Mar 11, 2024 | $36.96 | $38.94 | $36.91 | $37.62 | +0.51% | 23,240,423 |
| Mar 4, 2024 | $37.55 | $37.89 | $35.36 | $37.43 | +0.27% | 20,015,956 |
| Feb 26, 2024 | $36.00 | $37.49 | $35.96 | $37.33 | +3.09% | 15,713,282 |
| Feb 20, 2024 | $35.55 | $37.20 | $35.51 | $36.21 | +0.64% | 16,179,372 |
| Feb 12, 2024 | $36.19 | $37.22 | $34.85 | $35.98 | -0.30% | 17,220,411 |
| Feb 5, 2024 | $35.97 | $36.52 | $34.88 | $36.09 | -0.85% | 19,160,800 |
| Jan 29, 2024 | $37.58 | $38.03 | $35.95 | $36.40 | -3.24% | 18,079,627 |
| Jan 22, 2024 | $36.00 | $37.89 | $35.90 | $37.62 | +5.76% | 25,191,778 |
| Jan 16, 2024 | $32.70 | $35.88 | $31.78 | $35.57 | +7.69% | 26,701,188 |
| Jan 8, 2024 | $34.90 | $35.34 | $32.87 | $33.03 | -6.11% | 17,989,661 |
| Jan 2, 2024 | $34.70 | $35.51 | $33.33 | $35.18 | +0.74% | 18,803,350 |
| Dec 26, 2023 | $34.34 | $35.14 | $34.16 | $34.92 | +1.75% | 9,429,131 |
| Dec 18, 2023 | $34.93 | $35.44 | $33.76 | $34.32 | -1.61% | 20,803,360 |
| Dec 11, 2023 | $29.83 | $35.17 | $29.69 | $34.88 | +15.96% | 28,907,688 |
| Dec 4, 2023 | $30.53 | $31.71 | $29.05 | $30.08 | -2.53% | 27,935,282 |
| Nov 27, 2023 | $26.88 | $30.91 | $26.50 | $30.86 | +13.41% | 24,843,952 |
| Nov 20, 2023 | $27.45 | $27.72 | $26.83 | $27.21 | -1.09% | 8,927,896 |
| Nov 13, 2023 | $25.44 | $27.94 | $25.23 | $27.51 | +7.76% | 18,722,199 |
| Nov 6, 2023 | $27.15 | $27.29 | $25.16 | $25.53 | -5.93% | 18,958,131 |
| Oct 30, 2023 | $23.76 | $27.47 | $23.47 | $27.14 | +15.34% | 24,970,155 |
| Oct 23, 2023 | $23.83 | $24.14 | $22.54 | $23.53 | -2.16% | 25,483,456 |
| Oct 16, 2023 | $24.90 | $26.45 | $23.93 | $24.05 | -2.16% | 33,377,226 |
| Oct 9, 2023 | $24.98 | $26.33 | $24.34 | $24.58 | -2.61% | 23,782,630 |
| Oct 2, 2023 | $26.58 | $26.68 | $24.36 | $25.24 | -5.40% | 22,278,082 |
| Sep 25, 2023 | $26.66 | $27.16 | $25.95 | $26.68 | -0.67% | 17,555,414 |
| Sep 18, 2023 | $28.63 | $28.82 | $26.68 | $26.86 | -7.70% | 19,609,852 |
| Sep 11, 2023 | $28.25 | $29.47 | $28.08 | $29.10 | +4.00% | 63,705,849 |
| Sep 5, 2023 | $29.54 | $30.05 | $27.09 | $27.98 | -3.32% | 21,870,604 |
| Aug 28, 2023 | $26.18 | $29.10 | $25.90 | $28.94 | +11.65% | 20,040,771 |
| Aug 21, 2023 | $27.28 | $27.47 | $25.81 | $25.92 | -4.81% | 12,673,063 |
| Aug 14, 2023 | $28.50 | $28.56 | $26.38 | $27.23 | -5.52% | 13,589,804 |
| Aug 7, 2023 | $29.32 | $29.70 | $28.42 | $28.82 | -1.50% | 13,530,545 |
| Jul 31, 2023 | $29.87 | $30.55 | $28.46 | $29.26 | -2.30% | 18,083,128 |
| Jul 24, 2023 | $28.87 | $30.23 | $28.70 | $29.95 | +4.36% | 17,056,729 |
| Jul 17, 2023 | $27.26 | $29.80 | $27.17 | $28.70 | +4.40% | 31,303,884 |
| Jul 10, 2023 | $26.60 | $28.67 | $26.57 | $27.49 | +3.23% | 17,909,220 |
| Jul 3, 2023 | $27.11 | $27.60 | $25.85 | $26.63 | -1.41% | 10,050,132 |
| Jun 26, 2023 | $26.42 | $27.38 | $25.74 | $27.01 | +2.43% | 20,975,140 |
| Jun 20, 2023 | $28.06 | $28.19 | $26.23 | $26.37 | -7.05% | 21,739,927 |
| Jun 12, 2023 | $27.70 | $29.25 | $27.60 | $28.37 | +1.32% | 23,166,734 |
| Jun 5, 2023 | $28.22 | $28.74 | $27.47 | $28.00 | -0.78% | 18,179,971 |
| May 30, 2023 | $26.84 | $28.58 | $26.20 | $28.22 | +6.01% | 21,206,394 |
| May 22, 2023 | $26.64 | $27.48 | $25.99 | $26.62 | +0.72% | 13,554,086 |
| May 15, 2023 | $25.22 | $27.30 | $25.02 | $26.43 | +5.42% | 20,711,634 |
| May 8, 2023 | $25.50 | $26.01 | $24.58 | $25.07 | -0.99% | 17,660,903 |
| May 1, 2023 | $26.33 | $26.57 | $23.72 | $25.32 | -4.02% | 23,315,103 |
| Apr 24, 2023 | $26.21 | $26.52 | $25.42 | $26.38 | +2.01% | 19,302,703 |
| Apr 17, 2023 | $26.43 | $27.87 | $25.49 | $25.86 | -3.65% | 37,477,373 |
| Apr 10, 2023 | $25.93 | $27.56 | $25.68 | $26.84 | +2.99% | 24,352,546 |
| Apr 3, 2023 | $25.61 | $26.39 | $24.97 | $26.06 | +2.24% | 21,064,370 |
| Mar 27, 2023 | $25.18 | $25.55 | $23.98 | $25.49 | +5.24% | 24,114,553 |
| Mar 20, 2023 | $22.72 | $26.00 | $22.70 | $24.22 | +8.66% | 55,225,065 |
| Mar 13, 2023 | $24.58 | $26.13 | $21.59 | $22.29 | -13.67% | 82,702,250 |
| Mar 6, 2023 | $30.57 | $30.80 | $25.13 | $25.82 | -15.43% | 32,123,565 |
| Feb 27, 2023 | $30.72 | $30.80 | $29.43 | $30.53 | +1.03% | 19,838,793 |
| Feb 21, 2023 | $30.49 | $30.60 | $29.53 | $30.22 | -2.67% | 16,575,287 |
| Feb 13, 2023 | $32.31 | $33.37 | $30.48 | $31.05 | -4.58% | 25,204,325 |
| Feb 6, 2023 | $34.10 | $34.75 | $32.22 | $32.54 | -6.39% | 25,209,144 |
| Jan 30, 2023 | $31.89 | $35.78 | $31.12 | $34.76 | +7.52% | 33,231,419 |
| Jan 23, 2023 | $31.64 | $32.95 | $30.80 | $32.33 | +2.86% | 38,283,988 |
| Jan 17, 2023 | $27.06 | $31.61 | $25.23 | $31.43 | +16.15% | 55,188,629 |
| Jan 9, 2023 | $26.54 | $27.63 | $25.75 | $27.06 | +3.80% | 32,262,538 |
| Jan 3, 2023 | $24.25 | $26.16 | $23.98 | $26.07 | +6.63% | 22,986,699 |
| Dec 27, 2022 | $23.93 | $24.54 | $23.17 | $24.45 | +2.17% | 12,688,053 |
| Dec 19, 2022 | $24.47 | $24.66 | $22.34 | $23.93 | -2.53% | 26,233,154 |
| Dec 12, 2022 | $24.92 | $27.85 | $24.06 | $24.55 | -1.84% | 33,909,584 |
| Dec 5, 2022 | $25.70 | $25.86 | $24.45 | $25.01 | -4.25% | 23,682,876 |
| Nov 28, 2022 | $26.20 | $27.01 | $25.35 | $26.12 | -2.06% | 26,394,860 |
| Nov 21, 2022 | $25.83 | $26.79 | $25.81 | $26.67 | +2.54% | 9,267,272 |
| Nov 14, 2022 | $29.10 | $29.34 | $25.50 | $26.01 | -11.83% | 24,460,171 |
| Nov 7, 2022 | $26.02 | $29.88 | $24.83 | $29.50 | +14.88% | 28,611,486 |
| Oct 31, 2022 | $27.93 | $28.22 | $25.13 | $25.68 | -9.23% | 23,025,025 |
| Oct 24, 2022 | $26.43 | $28.33 | $25.91 | $28.29 | +8.52% | 24,417,891 |
| Oct 17, 2022 | $30.30 | $30.51 | $25.33 | $26.07 | -10.87% | 53,523,926 |
| Oct 10, 2022 | $29.36 | $30.70 | $27.84 | $29.25 | +0.48% | 19,986,388 |
| Oct 3, 2022 | $28.42 | $30.91 | $27.96 | $29.11 | +4.60% | 21,135,446 |
| Sep 26, 2022 | $29.42 | $30.05 | $27.77 | $27.83 | -6.77% | 26,333,996 |
| Sep 19, 2022 | $32.09 | $33.27 | $29.16 | $29.85 | -8.10% | 20,927,200 |
| Sep 12, 2022 | $34.20 | $34.83 | $31.17 | $32.48 | -4.10% | 25,040,519 |
| Sep 6, 2022 | $32.93 | $34.04 | $31.84 | $33.87 | +3.61% | 12,458,544 |
| Aug 29, 2022 | $34.00 | $34.14 | $32.18 | $32.69 | -4.94% | 21,404,391 |
| Aug 22, 2022 | $34.73 | $36.20 | $34.12 | $34.39 | -2.19% | 17,937,772 |
| Aug 15, 2022 | $35.26 | $37.88 | $34.90 | $35.16 | -1.82% | 26,645,428 |
| Aug 8, 2022 | $32.97 | $36.27 | $32.57 | $35.81 | +9.91% | 17,117,269 |
| Aug 1, 2022 | $32.94 | $33.87 | $32.14 | $32.58 | -1.48% | 15,036,873 |
| Jul 25, 2022 | $32.98 | $33.36 | $31.68 | $33.07 | -1.22% | 17,643,162 |
| Jul 18, 2022 | $35.08 | $35.48 | $32.43 | $33.48 | -2.76% | 24,545,617 |
| Jul 11, 2022 | $34.14 | $34.98 | $32.08 | $34.43 | -0.89% | 16,616,678 |
| Jul 5, 2022 | $33.19 | $35.24 | $32.82 | $34.74 | +1.58% | 11,904,562 |
| Jun 27, 2022 | $35.41 | $36.03 | $32.80 | $34.20 | -2.70% | 15,101,909 |
| Jun 21, 2022 | $34.30 | $35.79 | $32.49 | $35.15 | +7.10% | 15,515,079 |
| Jun 13, 2022 | $36.16 | $36.51 | $31.66 | $32.82 | -12.60% | 31,328,552 |
| Jun 6, 2022 | $42.67 | $43.23 | $37.51 | $37.55 | -11.33% | 14,917,390 |
| May 31, 2022 | $42.79 | $44.33 | $41.73 | $42.35 | -1.88% | 13,641,622 |
| May 23, 2022 | $39.58 | $43.17 | $38.73 | $43.16 | +11.61% | 15,823,186 |
| May 16, 2022 | $39.21 | $41.27 | $37.21 | $38.67 | -2.30% | 16,812,653 |
| May 9, 2022 | $41.17 | $41.84 | $37.05 | $39.58 | -5.36% | 21,724,308 |
| May 2, 2022 | $40.00 | $43.73 | $39.62 | $41.82 | +4.65% | 19,459,606 |
| Apr 25, 2022 | $41.21 | $42.15 | $39.76 | $39.96 | -3.92% | 19,386,650 |
| Apr 18, 2022 | $41.00 | $45.42 | $40.90 | $41.59 | +0.90% | 29,035,429 |
| Apr 11, 2022 | $42.45 | $43.90 | $40.80 | $41.22 | -3.89% | 18,281,654 |
| Apr 4, 2022 | $44.00 | $44.32 | $41.40 | $42.89 | -2.48% | 21,384,295 |
| Mar 28, 2022 | $43.97 | $45.65 | $42.93 | $43.98 | -1.90% | 19,457,864 |
| Mar 21, 2022 | $45.03 | $45.59 | $43.43 | $44.83 | -0.29% | 16,369,034 |
| Mar 14, 2022 | $41.50 | $44.98 | $41.00 | $44.96 | +8.65% | 33,465,053 |
| Mar 7, 2022 | $44.23 | $44.36 | $39.85 | $41.38 | -7.61% | 24,057,659 |
| Feb 28, 2022 | $49.19 | $50.51 | $44.06 | $44.79 | -11.25% | 20,717,328 |
| Feb 22, 2022 | $49.24 | $50.63 | $45.94 | $50.47 | +1.43% | 15,505,865 |
| Feb 14, 2022 | $48.74 | $51.05 | $47.86 | $49.76 | +2.60% | 13,576,224 |
| Feb 7, 2022 | $48.55 | $50.92 | $48.06 | $48.50 | -0.14% | 16,921,630 |
| Jan 31, 2022 | $46.23 | $49.30 | $46.00 | $48.57 | +3.85% | 18,340,466 |
| Jan 24, 2022 | $46.15 | $49.41 | $44.44 | $46.77 | -0.62% | 28,497,934 |
| Jan 18, 2022 | $52.60 | $52.92 | $46.62 | $47.06 | -10.60% | 19,721,823 |
| Jan 10, 2022 | $50.69 | $53.83 | $49.23 | $52.64 | +5.47% | 15,991,594 |
| Jan 3, 2022 | $48.00 | $50.38 | $47.69 | $49.91 | +4.83% | 9,874,712 |
| Dec 27, 2021 | $47.65 | $48.50 | $47.38 | $47.61 | +0.06% | 6,210,711 |
| Dec 20, 2021 | $45.27 | $48.09 | $44.18 | $47.58 | +2.90% | 11,212,569 |
| Dec 13, 2021 | $48.41 | $48.84 | $45.52 | $46.24 | -4.91% | 17,722,750 |
| Dec 6, 2021 | $47.04 | $48.96 | $46.63 | $48.63 | +5.01% | 13,992,213 |
| Nov 29, 2021 | $48.82 | $49.19 | $44.96 | $46.31 | -4.28% | 19,975,187 |
| Nov 22, 2021 | $48.55 | $50.56 | $47.44 | $48.38 | +0.94% | 11,364,240 |
| Nov 15, 2021 | $50.50 | $50.81 | $47.17 | $47.93 | -5.24% | 17,618,971 |
| Nov 8, 2021 | $50.04 | $50.94 | $48.42 | $50.58 | +2.29% | 14,702,691 |
| Nov 1, 2021 | $48.10 | $50.55 | $48.08 | $49.45 | +3.58% | 15,129,480 |
| Oct 25, 2021 | $51.05 | $52.32 | $47.23 | $47.74 | -5.84% | 21,680,989 |
| Oct 18, 2021 | $54.82 | $56.28 | $50.58 | $50.70 | -7.65% | 17,753,838 |
| Oct 11, 2021 | $53.29 | $55.47 | $52.14 | $54.90 | +3.58% | 13,195,515 |
| Oct 4, 2021 | $52.07 | $54.44 | $51.98 | $53.00 | +2.08% | 11,706,495 |
| Sep 27, 2021 | $52.76 | $54.45 | $50.81 | $51.92 | -0.86% | 12,434,629 |
| Sep 20, 2021 | $50.84 | $53.61 | $50.28 | $52.37 | -0.19% | 13,462,160 |
| Sep 13, 2021 | $52.15 | $53.60 | $51.59 | $52.47 | +2.82% | 17,663,100 |
| Sep 7, 2021 | $50.86 | $51.64 | $49.10 | $51.03 | -0.06% | 10,893,238 |
| Aug 30, 2021 | $53.83 | $53.98 | $50.55 | $51.06 | -4.63% | 15,671,469 |
| Aug 23, 2021 | $51.67 | $53.91 | $51.49 | $53.54 | +4.45% | 14,221,923 |
| Aug 16, 2021 | $53.95 | $54.20 | $50.42 | $51.26 | -5.93% | 14,317,479 |
| Aug 9, 2021 | $51.72 | $54.82 | $51.24 | $54.49 | +4.65% | 12,305,885 |
| Aug 2, 2021 | $51.81 | $52.49 | $49.45 | $52.07 | +1.38% | 12,417,289 |
| Jul 26, 2021 | $51.95 | $52.89 | $50.40 | $51.36 | -0.83% | 12,773,196 |
| Jul 19, 2021 | $48.43 | $53.06 | $46.91 | $51.79 | +3.39% | 23,010,269 |
| Jul 12, 2021 | $50.89 | $52.70 | $49.97 | $50.09 | -2.32% | 16,627,371 |
| Jul 6, 2021 | $50.70 | $51.37 | $47.89 | $51.28 | +1.44% | 12,512,758 |
| Jun 28, 2021 | $50.64 | $50.98 | $49.21 | $50.55 | -0.39% | 12,046,421 |
| Jun 21, 2021 | $49.98 | $51.37 | $49.21 | $50.75 | +2.50% | 18,500,693 |
| Jun 14, 2021 | $54.52 | $54.75 | $48.73 | $49.51 | -9.64% | 24,646,859 |
| Jun 7, 2021 | $55.45 | $55.61 | $53.87 | $54.79 | -0.90% | 15,097,195 |
| Jun 1, 2021 | $55.29 | $56.61 | $54.68 | $55.29 | +1.06% | 15,217,576 |
| May 24, 2021 | $53.40 | $55.00 | $52.99 | $54.71 | +2.97% | 21,439,028 |
| May 17, 2021 | $53.74 | $54.97 | $51.46 | $53.13 | -1.61% | 15,927,062 |
| May 10, 2021 | $54.50 | $55.14 | $51.02 | $54.00 | -0.18% | 15,400,662 |
| May 3, 2021 | $52.03 | $54.14 | $50.73 | $54.10 | +5.15% | 17,809,034 |
| Apr 26, 2021 | $49.27 | $51.86 | $49.23 | $51.45 | +5.21% | 18,467,690 |
| Apr 19, 2021 | $47.48 | $49.03 | $46.18 | $48.90 | +2.49% | 20,979,579 |
| Apr 12, 2021 | $47.38 | $49.49 | $46.74 | $47.71 | +1.19% | 24,102,130 |
| Apr 5, 2021 | $47.36 | $47.61 | $46.05 | $47.15 | +0.90% | 15,211,311 |
| Mar 29, 2021 | $45.08 | $46.85 | $44.30 | $46.73 | +1.99% | 18,460,592 |
| Mar 22, 2021 | $44.76 | $46.61 | $42.72 | $45.82 | +1.35% | 20,674,769 |
| Mar 15, 2021 | $45.72 | $47.30 | $44.00 | $45.21 | -0.83% | 26,472,641 |
| Mar 8, 2021 | $44.19 | $46.40 | $42.68 | $45.59 | +3.66% | 21,871,543 |
| Mar 1, 2021 | $42.60 | $44.22 | $41.72 | $43.98 | +5.98% | 19,358,413 |
| Feb 22, 2021 | $42.64 | $43.51 | $40.64 | $41.50 | -3.04% | 21,507,891 |
| Feb 16, 2021 | $42.50 | $43.18 | $40.77 | $42.80 | +1.88% | 13,302,703 |
| Feb 8, 2021 | $41.66 | $42.09 | $40.39 | $42.01 | +0.89% | 14,496,897 |
| Feb 1, 2021 | $38.22 | $42.35 | $37.58 | $41.64 | +10.04% | 19,955,720 |
| Jan 25, 2021 | $40.40 | $40.40 | $36.34 | $37.84 | -6.82% | 29,341,082 |
| Jan 19, 2021 | $41.24 | $41.91 | $39.66 | $40.61 | -0.66% | 22,420,668 |
| Jan 11, 2021 | $36.84 | $41.99 | $36.65 | $40.88 | +9.39% | 28,949,686 |
| Jan 4, 2021 | $36.40 | $38.16 | $35.30 | $37.37 | +4.80% | 22,604,453 |
| Dec 28, 2020 | $34.94 | $35.92 | $34.42 | $35.66 | +3.24% | 8,094,247 |
| Dec 21, 2020 | $34.00 | $35.12 | $33.40 | $34.54 | +2.92% | 16,920,349 |
| Dec 14, 2020 | $34.67 | $34.80 | $33.32 | $33.56 | -1.06% | 20,240,365 |
| Dec 7, 2020 | $31.86 | $34.72 | $31.41 | $33.92 | +5.67% | 35,944,044 |
| Nov 30, 2020 | $30.67 | $32.13 | $29.55 | $32.10 | +4.66% | 35,167,575 |
| Nov 23, 2020 | $29.37 | $31.07 | $29.17 | $30.67 | +5.83% | 12,661,020 |
| Nov 16, 2020 | $30.88 | $31.53 | $28.83 | $28.98 | -3.11% | 21,881,345 |
| Nov 9, 2020 | $30.00 | $31.74 | $28.36 | $29.91 | +7.20% | 26,940,833 |
| Nov 2, 2020 | $27.11 | $28.80 | $27.04 | $27.90 | +4.57% | 22,485,830 |
| Oct 26, 2020 | $28.61 | $28.63 | $25.86 | $26.68 | -8.25% | 21,968,442 |
| Oct 19, 2020 | $29.06 | $30.03 | $27.84 | $29.08 | +1.57% | 28,252,950 |
| Oct 12, 2020 | $28.38 | $29.18 | $26.73 | $28.63 | +2.80% | 25,322,625 |
| Oct 5, 2020 | $26.90 | $28.35 | $26.43 | $27.85 | +5.13% | 23,990,879 |
| Sep 28, 2020 | $25.21 | $26.60 | $24.41 | $26.49 | +8.12% | 21,267,896 |
| Sep 21, 2020 | $24.69 | $24.99 | $22.81 | $24.50 | -4.63% | 33,049,489 |
| Sep 14, 2020 | $24.01 | $26.34 | $23.92 | $25.69 | +7.44% | 34,372,235 |
| Sep 8, 2020 | $24.65 | $25.01 | $23.31 | $23.91 | -5.27% | 18,750,014 |
| Aug 31, 2020 | $23.57 | $25.51 | $22.51 | $25.24 | +7.18% | 25,117,230 |
| Aug 24, 2020 | $21.59 | $23.67 | $21.57 | $23.55 | +8.98% | 19,465,308 |
| Aug 17, 2020 | $22.52 | $22.59 | $21.36 | $21.61 | -4.55% | 17,969,831 |
| Aug 10, 2020 | $21.50 | $23.17 | $21.49 | $22.64 | +5.45% | 16,824,003 |
| Aug 3, 2020 | $20.15 | $21.50 | $19.96 | $21.47 | +6.82% | 19,374,513 |
| Jul 27, 2020 | $21.00 | $21.25 | $19.86 | $20.10 | -5.10% | 16,809,216 |
| Jul 20, 2020 | $21.39 | $21.76 | $20.90 | $21.18 | -0.52% | 25,293,343 |
| Jul 13, 2020 | $20.40 | $23.45 | $19.86 | $21.29 | +5.82% | 37,186,073 |
| Jul 6, 2020 | $20.20 | $20.34 | $18.72 | $20.12 | +3.39% | 24,427,509 |
| Jun 29, 2020 | $19.05 | $20.45 | $18.62 | $19.46 | +3.24% | 21,360,506 |
| Jun 22, 2020 | $19.05 | $20.79 | $18.20 | $18.85 | -1.87% | 38,872,470 |
| Jun 15, 2020 | $19.34 | $22.05 | $19.02 | $19.21 | -6.02% | 30,815,034 |
| Jun 8, 2020 | $23.59 | $24.13 | $18.79 | $20.44 | -9.72% | 41,129,332 |
| Jun 1, 2020 | $17.59 | $24.38 | $17.40 | $22.64 | +29.82% | 42,700,557 |
| May 26, 2020 | $16.81 | $19.89 | $16.39 | $17.44 | +9.75% | 33,623,090 |
| May 18, 2020 | $16.03 | $16.89 | $15.64 | $15.89 | +4.27% | 23,942,133 |
| May 11, 2020 | $15.32 | $15.64 | $13.29 | $15.24 | -3.42% | 29,613,720 |
| May 4, 2020 | $15.11 | $16.08 | $14.14 | $15.78 | +1.35% | 29,123,657 |
| Apr 27, 2020 | $14.39 | $18.28 | $14.20 | $15.57 | +8.88% | 35,439,595 |
| Apr 20, 2020 | $14.46 | $15.93 | $13.71 | $14.30 | -6.96% | 40,502,564 |
| Apr 13, 2020 | $17.00 | $17.33 | $13.42 | $15.37 | -8.67% | 36,941,562 |
| Apr 6, 2020 | $13.18 | $17.62 | $12.66 | $16.83 | +40.48% | 35,154,505 |
| Mar 30, 2020 | $15.73 | $15.87 | $11.91 | $11.98 | -24.03% | 31,893,007 |
| Mar 23, 2020 | $11.61 | $18.54 | $10.61 | $15.77 | +34.79% | 51,732,948 |
| Mar 16, 2020 | $18.62 | $18.89 | $10.22 | $11.70 | -43.12% | 58,364,271 |
| Mar 9, 2020 | $22.56 | $22.89 | $18.59 | $20.57 | -15.31% | 29,563,098 |
| Mar 2, 2020 | $25.22 | $26.06 | $23.77 | $24.29 | -3.11% | 24,487,919 |
| Feb 24, 2020 | $27.47 | $27.92 | $24.42 | $25.07 | -11.94% | 34,154,996 |
| Feb 18, 2020 | $32.70 | $32.85 | $28.06 | $28.47 | -13.33% | 39,821,747 |
| Feb 10, 2020 | $32.50 | $33.34 | $32.33 | $32.85 | +0.86% | 11,770,301 |
| Feb 3, 2020 | $32.17 | $33.10 | $31.93 | $32.57 | +1.69% | 17,426,954 |
| Jan 27, 2020 | $31.44 | $32.50 | $31.24 | $32.03 | -0.34% | 18,786,469 |
| Jan 21, 2020 | $30.20 | $32.73 | $30.14 | $32.14 | +5.55% | 27,955,869 |
| Jan 13, 2020 | $29.95 | $30.92 | $29.71 | $30.45 | +1.67% | 17,053,878 |
| Jan 6, 2020 | $30.20 | $30.59 | $29.54 | $29.95 | -1.45% | 20,118,129 |
| Dec 30, 2019 | $30.64 | $30.79 | $30.12 | $30.39 | -0.65% | 9,094,634 |
| Dec 23, 2019 | $30.85 | $31.10 | $30.49 | $30.59 | -0.71% | 10,547,724 |
| Dec 16, 2019 | $31.72 | $31.96 | $30.76 | $30.81 | -2.07% | 22,476,634 |
| Dec 9, 2019 | $31.66 | $32.25 | $31.34 | $31.46 | -0.63% | 10,778,470 |
| Dec 2, 2019 | $31.99 | $32.06 | $30.41 | $31.66 | -0.57% | 13,118,703 |
| Nov 25, 2019 | $32.15 | $32.41 | $31.52 | $31.84 | -1.21% | 15,643,890 |
| Nov 18, 2019 | $30.79 | $32.29 | $30.26 | $32.23 | +4.41% | 24,252,788 |
| Nov 11, 2019 | $31.26 | $31.62 | $30.56 | $30.87 | -2.19% | 12,269,705 |
| Nov 4, 2019 | $31.53 | $32.74 | $31.22 | $31.56 | +0.99% | 19,259,139 |
| Oct 28, 2019 | $31.00 | $31.61 | $30.40 | $31.25 | +1.40% | 10,976,432 |
| Oct 21, 2019 | $30.38 | $31.11 | $30.38 | $30.82 | +1.75% | 16,882,697 |
| Oct 14, 2019 | $31.20 | $32.30 | $30.19 | $30.29 | -3.29% | 29,233,382 |
| Oct 7, 2019 | $31.64 | $31.83 | $30.12 | $31.32 | -1.51% | 24,498,278 |
| Sep 30, 2019 | $33.51 | $33.73 | $30.92 | $31.80 | -5.22% | 20,380,710 |
| Sep 23, 2019 | $33.47 | $34.34 | $33.30 | $33.55 | -0.50% | 14,189,200 |
| Sep 16, 2019 | $34.70 | $35.03 | $33.70 | $33.72 | -3.60% | 19,027,942 |
| Sep 9, 2019 | $33.49 | $35.42 | $33.44 | $34.98 | +7.40% | 32,544,848 |
| Sep 3, 2019 | $31.14 | $32.86 | $30.55 | $32.57 | +3.89% | 14,319,377 |
| Aug 26, 2019 | $30.42 | $31.67 | $30.30 | $31.35 | +4.15% | 15,805,068 |
| Aug 19, 2019 | $31.15 | $31.48 | $30.00 | $30.10 | -2.15% | 12,750,949 |
| Aug 12, 2019 | $31.50 | $31.73 | $29.79 | $30.76 | -3.42% | 18,830,947 |
| Aug 5, 2019 | $31.43 | $32.26 | $30.33 | $31.85 | -0.62% | 16,942,919 |
| Jul 29, 2019 | $33.77 | $33.84 | $31.81 | $32.05 | -4.98% | 15,000,765 |
| Jul 22, 2019 | $33.15 | $34.23 | $33.07 | $33.73 | +2.06% | 16,928,564 |
| Jul 15, 2019 | $32.28 | $33.92 | $31.36 | $33.05 | +2.58% | 22,934,275 |
| Jul 8, 2019 | $31.39 | $32.35 | $31.03 | $32.22 | +2.25% | 19,141,701 |
| Jul 1, 2019 | $31.30 | $31.70 | $30.95 | $31.51 | +1.68% | 14,174,864 |
| Jun 24, 2019 | $29.90 | $31.00 | $29.56 | $30.99 | +3.65% | 24,148,755 |
| Jun 17, 2019 | $29.28 | $30.11 | $29.21 | $29.90 | +2.36% | 14,598,328 |
| Jun 10, 2019 | $30.00 | $30.11 | $28.99 | $29.21 | -2.14% | 12,795,247 |
| Jun 3, 2019 | $28.80 | $29.98 | $28.65 | $29.85 | +3.39% | 14,755,074 |
| May 28, 2019 | $29.43 | $29.78 | $28.76 | $28.87 | -1.90% | 10,632,742 |
| May 20, 2019 | $29.30 | $29.93 | $28.85 | $29.43 | +0.07% | 16,727,667 |
| May 13, 2019 | $29.37 | $29.74 | $28.70 | $29.41 | -1.64% | 11,517,659 |
| May 6, 2019 | $29.46 | $30.01 | $28.82 | $29.90 | -0.03% | 16,816,138 |
| Apr 29, 2019 | $30.10 | $30.27 | $29.47 | $29.91 | -0.70% | 18,201,879 |
| Apr 22, 2019 | $29.82 | $30.13 | $29.64 | $30.12 | +1.31% | 18,381,385 |
| Apr 15, 2019 | $29.53 | $30.20 | $29.13 | $29.73 | +0.75% | 14,103,173 |
| Apr 8, 2019 | $28.71 | $29.55 | $28.62 | $29.51 | +2.29% | 15,823,200 |
| Apr 1, 2019 | $27.70 | $28.97 | $27.70 | $28.85 | +4.95% | 18,353,246 |
| Mar 25, 2019 | $26.09 | $27.58 | $25.90 | $27.49 | +5.45% | 16,666,624 |
| Mar 18, 2019 | $27.11 | $27.56 | $25.81 | $26.07 | -3.48% | 16,028,386 |
| Mar 11, 2019 | $26.12 | $27.15 | $26.12 | $27.01 | +4.08% | 12,434,826 |
| Mar 4, 2019 | $26.99 | $27.24 | $25.80 | $25.95 | -4.00% | 12,711,136 |
| Feb 25, 2019 | $27.03 | $27.42 | $26.41 | $27.03 | +0.30% | 18,205,865 |
| Feb 19, 2019 | $26.86 | $27.30 | $26.82 | $26.95 | -0.22% | 10,672,566 |
| Feb 11, 2019 | $26.45 | $27.16 | $26.34 | $27.01 | +2.23% | 14,877,246 |
| Feb 4, 2019 | $26.25 | $26.92 | $25.96 | $26.42 | +0.69% | 17,227,861 |
| Jan 28, 2019 | $25.55 | $26.94 | $25.31 | $26.24 | +1.82% | 28,169,793 |
| Jan 22, 2019 | $25.95 | $25.99 | $25.37 | $25.77 | -1.42% | 14,458,139 |
| Jan 14, 2019 | $24.52 | $26.39 | $24.40 | $26.14 | +5.74% | 14,665,869 |
| Jan 7, 2019 | $23.45 | $24.77 | $23.36 | $24.72 | +5.55% | 16,566,150 |
| Dec 31, 2018 | $22.50 | $23.65 | $22.08 | $23.42 | +4.09% | 13,507,739 |
| Dec 24, 2018 | $21.08 | $22.76 | $20.60 | $22.50 | +5.63% | 12,722,227 |
| Dec 17, 2018 | $22.84 | $23.26 | $21.29 | $21.30 | -7.39% | 23,445,434 |
| Dec 10, 2018 | $24.67 | $25.01 | $22.92 | $23.00 | -7.11% | 21,397,623 |
| Dec 3, 2018 | $27.07 | $27.25 | $24.26 | $24.76 | -7.20% | 15,107,512 |
| Nov 26, 2018 | $25.26 | $26.78 | $25.10 | $26.68 | +7.11% | 16,885,709 |
| Nov 19, 2018 | $25.27 | $25.53 | $24.13 | $24.91 | -1.62% | 11,040,997 |
| Nov 12, 2018 | $25.64 | $26.01 | $25.01 | $25.32 | -1.71% | 13,243,583 |
| Nov 5, 2018 | $25.26 | $26.41 | $25.26 | $25.76 | +2.10% | 13,540,080 |
| Oct 29, 2018 | $24.60 | $26.09 | $24.06 | $25.23 | +3.57% | 22,903,943 |
| Oct 22, 2018 | $26.04 | $26.14 | $23.69 | $24.36 | -6.09% | 26,471,384 |
| Oct 15, 2018 | $26.15 | $26.35 | $25.59 | $25.94 | -0.73% | 11,977,663 |
| Oct 8, 2018 | $26.76 | $27.00 | $25.63 | $26.13 | -2.39% | 16,052,384 |
| Oct 1, 2018 | $26.61 | $27.37 | $26.30 | $26.77 | +1.21% | 13,585,903 |
| Sep 24, 2018 | $27.50 | $27.58 | $26.42 | $26.45 | -3.96% | 15,797,881 |
| Sep 17, 2018 | $27.23 | $27.74 | $26.80 | $27.54 | +1.55% | 19,967,861 |
| Sep 10, 2018 | $26.71 | $27.24 | $26.43 | $27.12 | +1.80% | 12,770,701 |
| Sep 4, 2018 | $26.92 | $27.41 | $26.63 | $26.64 | -0.89% | 9,600,437 |
| Aug 27, 2018 | $27.40 | $27.55 | $26.73 | $26.88 | -1.25% | 14,191,205 |
| Aug 20, 2018 | $27.01 | $27.70 | $27.00 | $27.22 | +1.00% | 12,291,974 |
| Aug 13, 2018 | $26.91 | $27.35 | $26.45 | $26.95 | +0.11% | 12,477,516 |
| Aug 6, 2018 | $26.62 | $27.82 | $26.62 | $26.92 | +1.13% | 14,316,353 |
| Jul 30, 2018 | $27.94 | $28.08 | $26.11 | $26.62 | -2.31% | 26,417,405 |
| Jul 23, 2018 | $27.74 | $28.18 | $26.87 | $27.25 | -1.77% | 18,161,074 |
| Jul 16, 2018 | $27.37 | $28.13 | $27.19 | $27.74 | +1.54% | 10,751,078 |
| Jul 9, 2018 | $27.09 | $27.86 | $27.03 | $27.32 | +1.37% | 12,367,197 |
| Jul 2, 2018 | $25.98 | $27.09 | $25.95 | $26.95 | +2.59% | 10,124,872 |
| Jun 25, 2018 | $26.35 | $26.96 | $25.21 | $26.27 | -0.57% | 23,688,498 |
| Jun 18, 2018 | $26.27 | $27.06 | $25.71 | $26.42 | +0.04% | 18,042,300 |
| Jun 11, 2018 | $26.72 | $26.95 | $26.03 | $26.41 | -0.83% | 12,611,477 |
| Jun 4, 2018 | $26.08 | $26.93 | $25.86 | $26.63 | +2.31% | 17,515,917 |
| May 29, 2018 | $26.57 | $26.63 | $25.28 | $26.03 | -3.20% | 20,021,309 |
| May 21, 2018 | $27.12 | $27.50 | $26.68 | $26.89 | -0.19% | 10,642,893 |
| May 14, 2018 | $26.71 | $27.25 | $26.53 | $26.94 | +1.13% | 16,222,945 |
| May 7, 2018 | $26.42 | $27.49 | $26.36 | $26.64 | +1.06% | 13,804,887 |
| Apr 30, 2018 | $26.58 | $26.79 | $25.67 | $26.36 | -1.20% | 16,007,578 |
| Apr 23, 2018 | $27.70 | $29.00 | $26.54 | $26.68 | -3.54% | 20,711,251 |
| Apr 16, 2018 | $27.37 | $27.76 | $27.24 | $27.66 | +1.50% | 11,471,761 |
| Apr 9, 2018 | $26.95 | $27.89 | $26.78 | $27.25 | +2.37% | 11,046,995 |
| Apr 2, 2018 | $27.00 | $27.37 | $26.07 | $26.62 | -1.95% | 11,527,597 |
| Mar 26, 2018 | $26.25 | $27.23 | $26.03 | $27.15 | +4.66% | 11,129,792 |
| Mar 19, 2018 | $27.60 | $27.74 | $25.94 | $25.94 | -6.32% | 13,360,386 |
| Mar 12, 2018 | $28.67 | $28.92 | $27.18 | $27.69 | -3.18% | 17,287,831 |
| Mar 5, 2018 | $27.54 | $28.81 | $27.45 | $28.60 | +3.25% | 12,198,263 |
| Feb 26, 2018 | $27.97 | $28.49 | $26.72 | $27.70 | -1.28% | 15,630,882 |
| Feb 20, 2018 | $28.45 | $28.98 | $27.86 | $28.06 | -2.13% | 9,720,071 |
| Feb 12, 2018 | $27.77 | $29.02 | $27.65 | $28.67 | +3.99% | 12,582,051 |
| Feb 5, 2018 | $28.60 | $29.14 | $26.88 | $27.57 | -4.57% | 21,214,953 |
| Jan 29, 2018 | $30.33 | $31.29 | $28.68 | $28.89 | -4.87% | 30,379,767 |
| Jan 22, 2018 | $30.38 | $30.65 | $29.92 | $30.37 | -0.26% | 14,447,919 |
| Jan 16, 2018 | $30.71 | $30.95 | $30.04 | $30.45 | -0.26% | 12,930,602 |
| Jan 8, 2018 | $30.24 | $30.65 | $29.67 | $30.53 | +1.03% | 18,186,287 |
| Jan 2, 2018 | $29.49 | $30.24 | $28.28 | $30.22 | +3.64% | 14,162,635 |
| Dec 26, 2017 | $29.27 | $29.47 | $29.10 | $29.16 | -0.31% | 10,046,389 |
| Dec 18, 2017 | $28.86 | $29.50 | $28.61 | $29.25 | +1.92% | 19,386,101 |
| Dec 11, 2017 | $28.84 | $29.34 | $28.44 | $28.70 | +0.17% | 23,611,426 |
| Dec 4, 2017 | $27.79 | $28.83 | $27.46 | $28.65 | +5.14% | 18,078,826 |
| Nov 27, 2017 | $26.47 | $27.42 | $26.17 | $27.25 | +2.75% | 17,455,388 |
| Nov 20, 2017 | $26.66 | $26.88 | $26.19 | $26.52 | -0.56% | 8,031,556 |
| Nov 13, 2017 | $25.38 | $26.73 | $25.31 | $26.67 | +4.30% | 16,466,969 |
| Nov 6, 2017 | $26.58 | $26.93 | $25.30 | $25.57 | -4.16% | 13,542,931 |
| Oct 30, 2017 | $26.19 | $26.91 | $25.93 | $26.68 | +1.52% | 20,397,490 |
| Oct 23, 2017 | $24.87 | $26.35 | $24.50 | $26.28 | +5.58% | 21,225,658 |
| Oct 16, 2017 | $24.14 | $24.92 | $24.12 | $24.89 | +3.02% | 13,807,434 |
| Oct 9, 2017 | $24.48 | $24.62 | $23.90 | $24.16 | -0.98% | 15,038,921 |
| Oct 2, 2017 | $24.28 | $24.57 | $24.00 | $24.40 | +0.58% | 16,767,921 |
| Sep 25, 2017 | $23.24 | $24.32 | $23.15 | $24.26 | +4.03% | 20,559,211 |
| Sep 18, 2017 | $22.66 | $23.36 | $22.66 | $23.32 | +3.28% | 13,224,069 |
| Sep 11, 2017 | $22.61 | $22.91 | $22.21 | $22.58 | +0.94% | 15,161,483 |
| Sep 5, 2017 | $22.53 | $22.66 | $21.98 | $22.37 | -1.63% | 12,756,703 |
| Aug 28, 2017 | $22.87 | $23.00 | $21.81 | $22.74 | -0.04% | 13,598,283 |
| Aug 21, 2017 | $22.04 | $22.89 | $21.85 | $22.75 | +3.27% | 12,207,878 |
| Aug 14, 2017 | $22.24 | $22.90 | $21.98 | $22.03 | +0.09% | 10,763,627 |
| Aug 7, 2017 | $22.71 | $23.16 | $21.88 | $22.01 | -3.12% | 14,115,746 |
| Jul 31, 2017 | $22.76 | $23.07 | $22.47 | $22.72 | +0.13% | 13,935,913 |
| Jul 24, 2017 | $21.85 | $22.82 | $21.48 | $22.69 | +3.47% | 28,213,470 |
| Jul 17, 2017 | $21.14 | $22.05 | $20.69 | $21.93 | +2.19% | 19,450,010 |
| Jul 10, 2017 | $20.78 | $21.63 | $20.67 | $21.46 | +3.07% | 19,511,718 |
| Jul 3, 2017 | $20.94 | $21.49 | $20.65 | $20.82 | -0.38% | 16,095,944 |
| Jun 26, 2017 | $20.58 | $21.75 | $20.50 | $20.90 | +1.75% | 21,430,990 |
| Jun 19, 2017 | $20.47 | $20.73 | $19.88 | $20.54 | +0.83% | 19,446,804 |
| Jun 12, 2017 | $19.76 | $20.63 | $18.86 | $20.37 | +3.45% | 34,671,445 |
| Jun 5, 2017 | $18.86 | $19.80 | $18.66 | $19.69 | +4.12% | 20,549,314 |
| May 30, 2017 | $18.99 | $19.09 | $18.26 | $18.91 | -1.05% | 21,484,486 |
| May 22, 2017 | $18.90 | $19.19 | $18.65 | $19.11 | +1.70% | 18,201,345 |
| May 15, 2017 | $18.77 | $19.37 | $18.11 | $18.79 | +0.43% | 24,958,341 |
| May 8, 2017 | $19.74 | $19.99 | $18.49 | $18.71 | -5.07% | 21,887,486 |
| May 1, 2017 | $19.82 | $19.97 | $19.35 | $19.71 | -0.45% | 21,155,330 |
| Apr 24, 2017 | $20.35 | $21.26 | $19.70 | $19.80 | -0.65% | 30,537,026 |
| Apr 17, 2017 | $19.18 | $20.11 | $19.00 | $19.93 | +3.96% | 25,498,980 |
| Apr 10, 2017 | $19.46 | $19.77 | $19.14 | $19.17 | -2.09% | 16,815,807 |
| Apr 3, 2017 | $20.44 | $20.47 | $18.93 | $19.58 | -3.69% | 33,444,206 |
| Mar 27, 2017 | $19.58 | $20.61 | $19.35 | $20.33 | +1.85% | 30,563,631 |
| Mar 20, 2017 | $21.16 | $21.45 | $19.86 | $19.96 | -5.63% | 45,143,506 |
| Mar 13, 2017 | $21.96 | $22.06 | $20.56 | $21.15 | -3.78% | 33,980,504 |
| Mar 6, 2017 | $22.39 | $22.39 | $21.63 | $21.98 | -2.22% | 15,894,283 |
| Feb 27, 2017 | $22.63 | $23.06 | $22.29 | $22.48 | -1.27% | 20,312,547 |
| Feb 21, 2017 | $23.28 | $23.40 | $22.68 | $22.77 | -1.90% | 12,547,971 |
| Feb 13, 2017 | $22.82 | $23.62 | $22.78 | $23.21 | +1.84% | 17,798,130 |
| Feb 6, 2017 | $22.53 | $22.88 | $22.28 | $22.79 | +0.35% | 30,855,575 |
| Jan 30, 2017 | $19.48 | $22.72 | $19.28 | $22.71 | +15.22% | 51,056,206 |
| Jan 23, 2017 | $19.21 | $19.84 | $19.10 | $19.71 | +2.28% | 24,567,761 |
| Jan 17, 2017 | $19.83 | $19.90 | $19.22 | $19.27 | -3.31% | 17,219,673 |
| Jan 9, 2017 | $19.88 | $20.49 | $19.52 | $19.93 | +0.20% | 18,292,898 |
| Jan 3, 2017 | $19.17 | $20.01 | $19.05 | $19.89 | +4.57% | 18,611,298 |
| Dec 27, 2016 | $19.74 | $19.90 | $18.93 | $19.02 | -3.50% | 13,287,241 |
| Dec 19, 2016 | $19.89 | $20.00 | $19.45 | $19.71 | -1.00% | 20,964,237 |
| Dec 12, 2016 | $20.29 | $20.39 | $19.56 | $19.91 | -2.40% | 24,563,854 |
| Dec 5, 2016 | $19.78 | $20.60 | $19.21 | $20.40 | +4.24% | 35,444,104 |
| Nov 28, 2016 | $19.70 | $20.02 | $19.25 | $19.57 | -1.06% | 19,174,006 |
| Nov 21, 2016 | $19.50 | $19.99 | $19.39 | $19.78 | +1.91% | 17,181,162 |
| Nov 14, 2016 | $18.54 | $19.48 | $18.47 | $19.41 | – | 28,564,211 |
Seasonality
ALLY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.5% | -2.1% | -6.5% | 2.7% | 2.0% | 2.5% | 4.3% | 0.7% | -3.5% | -0.9% | 6.5% | 2.6% |
| Months up | 9 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -6.6% | -6.1% | -0.5% | 13.2% | -2.9% | 7.3% | -5.0% | -2.6% | -10.9% | 1.5% | ||
| 2025 | 9.0% | -4.8% | -1.7% | -10.4% | 8.2% | 11.3% | -2.8% | 9.3% | -4.5% | 0.2% | 6.0% | 9.7% |
| 2024 | 5.9% | 0.8% | 9.7% | -4.8% | 1.6% | 1.8% | 13.5% | -3.4% | -17.6% | -1.5% | 15.1% | -9.9% |
| 2023 | 34.2% | -7.5% | -15.2% | 4.7% | 1.1% | 1.3% | 14.2% | -9.3% | -3.6% | -8.2% | 20.8% | 19.5% |
| 2022 | 0.9% | 4.6% | -12.9% | -7.4% | 10.2% | -23.9% | -0.4% | 0.4% | -16.2% | 0.1% | -2.0% | -9.5% |
| 2021 | 6.6% | 9.7% | 8.9% | 14.2% | 6.3% | -8.9% | 3.5% | 3.0% | -3.5% | -6.0% | -4.0% | 3.9% |
| 2020 | 5.4% | -21.7% | -42.4% | 14.8% | 6.4% | 13.7% | 2.3% | 13.8% | 9.6% | 7.2% | 11.1% | 20.3% |
| 2019 | 15.7% | 4.0% | 1.5% | 8.7% | -2.8% | 7.3% | 6.7% | -4.7% | 5.8% | -7.1% | 4.0% | -4.0% |
| 2018 | 2.5% | -6.3% | -2.7% | -3.4% | -1.7% | 2.4% | 2.4% | 0.4% | -1.6% | -3.4% | 5.0% | -15.1% |
| 2017 | 11.5% | 6.5% | -9.6% | -2.2% | -6.4% | 12.7% | 8.9% | -0.2% | 7.3% | 8.2% | 2.8% | 8.6% |