Allison Transmission Holdings Inc (ALSN) stock
ALSNNYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 15/3049% above fair value
$108.05−1.93 (-1.75%)
Close on Oct 30, 2026Market cap $8.92BP/E 17.2Yield 1.00%
Price history
Allison Transmission share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$108.05
-1.75% on the day
52-week range
$76.01 – $137.62
-21.5% from the high
Change over 52 weeks
+29.3%
From $83.58 on Oct 30, 2025
Average volume
948,552
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $107.01 | $111.03 | $106.26 | $108.05 | +1.63% | 3,115,139 |
| Oct 19, 2026 | $112.54 | $112.98 | $105.33 | $106.32 | -4.90% | 2,961,425 |
| Oct 12, 2026 | $110.58 | $114.36 | $109.20 | $111.80 | +1.77% | 2,664,773 |
| Oct 5, 2026 | $117.59 | $118.73 | $105.10 | $109.86 | -6.87% | 4,004,671 |
| Sep 28, 2026 | $113.00 | $119.08 | $111.03 | $117.97 | +3.61% | 3,752,872 |
| Sep 21, 2026 | $118.53 | $120.97 | $111.46 | $113.86 | -2.77% | 4,173,751 |
| Sep 14, 2026 | $123.66 | $124.59 | $116.99 | $117.10 | -7.75% | 5,375,201 |
| Sep 8, 2026 | $131.11 | $132.41 | $124.21 | $126.94 | -3.28% | 2,558,813 |
| Aug 31, 2026 | $126.06 | $131.37 | $120.58 | $131.24 | +3.89% | 3,300,806 |
| Aug 24, 2026 | $133.14 | $134.66 | $124.92 | $126.32 | -5.19% | 3,865,306 |
| Aug 17, 2026 | $125.73 | $134.14 | $123.13 | $133.23 | +5.85% | 4,358,252 |
| Aug 10, 2026 | $120.54 | $127.35 | $119.42 | $125.87 | +5.88% | 3,139,783 |
| Aug 3, 2026 | $114.70 | $124.98 | $111.86 | $118.88 | +3.79% | 5,333,565 |
| Jul 27, 2026 | $122.99 | $123.21 | $113.71 | $114.54 | -6.38% | 4,750,154 |
| Jul 20, 2026 | $114.35 | $123.58 | $112.29 | $122.34 | +7.69% | 4,198,292 |
| Jul 13, 2026 | $114.91 | $118.64 | $111.92 | $113.60 | -0.53% | 3,281,438 |
| Jul 6, 2026 | $115.77 | $117.50 | $109.71 | $114.21 | -1.86% | 4,864,346 |
| Jun 29, 2026 | $118.85 | $121.47 | $110.79 | $116.37 | -2.90% | 17,917,100 |
| Jun 22, 2026 | $119.53 | $125.90 | $116.53 | $119.84 | +0.62% | 4,103,561 |
| Jun 15, 2026 | $120.06 | $123.01 | $117.96 | $119.10 | +1.49% | 3,834,500 |
| Jun 8, 2026 | $116.51 | $119.89 | $113.41 | $117.35 | +1.38% | 3,581,467 |
| Jun 1, 2026 | $112.01 | $119.74 | $109.46 | $115.75 | +1.96% | 4,098,941 |
| May 26, 2026 | $111.16 | $115.77 | $110.95 | $113.53 | +3.33% | 4,941,198 |
| May 18, 2026 | $116.98 | $117.48 | $106.12 | $109.87 | -6.09% | 5,917,685 |
| May 11, 2026 | $124.71 | $125.13 | $116.92 | $116.99 | -5.79% | 4,209,643 |
| May 4, 2026 | $130.54 | $133.21 | $119.15 | $124.18 | -5.37% | 6,008,289 |
| Apr 27, 2026 | $135.72 | $137.62 | $128.91 | $131.23 | -3.16% | 3,890,310 |
| Apr 20, 2026 | $128.57 | $136.94 | $128.18 | $135.51 | +5.46% | 4,164,759 |
| Apr 13, 2026 | $128.04 | $130.83 | $124.22 | $128.50 | -0.01% | 3,956,599 |
| Apr 6, 2026 | $116.46 | $128.62 | $115.32 | $128.51 | +9.78% | 3,280,523 |
| Mar 30, 2026 | $116.03 | $120.04 | $112.11 | $117.06 | +2.27% | 1,984,226 |
| Mar 23, 2026 | $113.77 | $119.69 | $113.19 | $114.46 | +3.40% | 3,281,123 |
| Mar 16, 2026 | $114.01 | $116.34 | $109.42 | $110.70 | -1.88% | 5,661,097 |
| Mar 9, 2026 | $114.02 | $118.75 | $110.87 | $112.82 | -3.52% | 3,895,573 |
| Mar 2, 2026 | $124.03 | $128.85 | $116.59 | $116.94 | -6.67% | 5,559,817 |
| Feb 23, 2026 | $118.44 | $126.31 | $115.38 | $125.30 | +5.43% | 7,145,423 |
| Feb 17, 2026 | $116.91 | $119.48 | $115.88 | $118.85 | +0.90% | 3,074,189 |
| Feb 9, 2026 | $115.59 | $118.75 | $113.90 | $117.79 | +1.87% | 4,166,507 |
| Feb 2, 2026 | $108.50 | $116.15 | $108.50 | $115.63 | +6.38% | 4,578,098 |
| Jan 26, 2026 | $109.88 | $111.94 | $108.63 | $108.70 | -0.79% | 3,454,377 |
| Jan 20, 2026 | $109.00 | $113.31 | $108.37 | $109.57 | -0.57% | 3,421,410 |
| Jan 12, 2026 | $103.42 | $112.21 | $103.28 | $110.20 | +5.71% | 4,149,387 |
| Jan 5, 2026 | $98.28 | $104.62 | $97.64 | $104.25 | +5.37% | 4,330,001 |
| Dec 29, 2025 | $100.90 | $101.09 | $97.72 | $98.94 | -1.97% | 2,543,739 |
| Dec 22, 2025 | $99.26 | $101.18 | $98.74 | $100.93 | +2.24% | 2,007,156 |
| Dec 15, 2025 | $100.08 | $100.92 | $97.04 | $98.72 | -1.12% | 6,267,408 |
| Dec 8, 2025 | $94.99 | $101.55 | $93.07 | $99.84 | +7.89% | 7,334,476 |
| Dec 1, 2025 | $88.59 | $93.03 | $88.15 | $92.54 | +4.38% | 4,536,487 |
| Nov 24, 2025 | $84.31 | $90.00 | $84.18 | $88.66 | +5.15% | 4,314,365 |
| Nov 17, 2025 | $81.64 | $85.58 | $78.77 | $84.32 | +3.17% | 4,555,525 |
| Nov 10, 2025 | $82.66 | $83.83 | $80.81 | $81.73 | -0.27% | 3,929,166 |
| Nov 3, 2025 | $82.58 | $83.13 | $78.19 | $81.95 | -0.73% | 5,662,592 |
| Oct 27, 2025 | $83.40 | $84.86 | $76.01 | $82.55 | -0.29% | 6,295,672 |
| Oct 20, 2025 | $81.40 | $84.25 | $80.75 | $82.79 | +2.36% | 3,457,296 |
| Oct 13, 2025 | $80.59 | $83.91 | $79.35 | $80.88 | +1.77% | 3,842,145 |
| Oct 6, 2025 | $87.05 | $87.38 | $79.36 | $79.47 | -8.10% | 3,981,209 |
| Sep 29, 2025 | $86.07 | $87.66 | $83.91 | $86.47 | +0.92% | 4,000,628 |
| Sep 22, 2025 | $88.20 | $89.82 | $84.94 | $85.68 | -2.97% | 3,980,020 |
| Sep 15, 2025 | $88.53 | $89.89 | $86.39 | $88.30 | -0.12% | 5,706,468 |
| Sep 8, 2025 | $90.25 | $91.27 | $88.11 | $88.41 | -1.79% | 3,808,102 |
| Sep 2, 2025 | $85.78 | $90.16 | $85.00 | $90.02 | +3.10% | 4,154,456 |
| Aug 25, 2025 | $89.25 | $89.67 | $86.97 | $87.31 | -2.24% | 4,514,606 |
| Aug 18, 2025 | $87.58 | $90.00 | $86.14 | $89.31 | +2.66% | 4,022,693 |
| Aug 11, 2025 | $88.09 | $91.43 | $86.14 | $87.00 | -0.83% | 5,391,888 |
| Aug 4, 2025 | $88.12 | $89.66 | $83.73 | $87.73 | +0.05% | 6,190,937 |
| Jul 28, 2025 | $89.75 | $90.14 | $86.58 | $87.69 | -1.96% | 4,895,884 |
| Jul 21, 2025 | $87.56 | $89.57 | $85.58 | $89.44 | +2.82% | 6,083,789 |
| Jul 14, 2025 | $92.05 | $92.75 | $86.71 | $86.99 | -4.96% | 4,624,027 |
| Jul 7, 2025 | $97.23 | $98.66 | $91.51 | $91.53 | -6.54% | 3,730,795 |
| Jun 30, 2025 | $94.69 | $99.50 | $94.27 | $97.93 | +3.45% | 2,861,416 |
| Jun 23, 2025 | $90.70 | $95.74 | $90.28 | $94.66 | +4.25% | 4,188,026 |
| Jun 16, 2025 | $99.80 | $99.98 | $90.28 | $90.80 | -8.12% | 4,667,776 |
| Jun 9, 2025 | $103.44 | $103.60 | $97.93 | $98.82 | -4.58% | 4,346,745 |
| Jun 2, 2025 | $103.42 | $105.36 | $101.03 | $103.56 | +0.04% | 2,552,805 |
| May 26, 2025 | $101.62 | $105.00 | $101.48 | $103.52 | +1.15% | 3,288,468 |
| May 19, 2025 | $104.74 | $106.71 | $101.48 | $102.34 | -3.60% | 2,156,829 |
| May 12, 2025 | $102.48 | $106.35 | $100.80 | $106.16 | +7.55% | 3,053,804 |
| May 5, 2025 | $95.64 | $99.88 | $95.64 | $98.71 | +1.50% | 3,285,680 |
| Apr 28, 2025 | $91.71 | $101.81 | $90.38 | $97.25 | +5.95% | 5,083,884 |
| Apr 21, 2025 | $87.47 | $92.89 | $84.90 | $91.79 | +3.39% | 3,064,307 |
| Apr 14, 2025 | $90.15 | $90.43 | $86.81 | $88.78 | -0.05% | 3,552,934 |
| Apr 7, 2025 | $83.33 | $93.37 | $80.39 | $88.82 | +3.35% | 5,410,069 |
| Mar 31, 2025 | $94.51 | $99.27 | $83.15 | $85.94 | -10.54% | 4,879,485 |
| Mar 24, 2025 | $98.61 | $101.89 | $95.79 | $96.06 | -0.60% | 3,932,517 |
| Mar 17, 2025 | $95.98 | $100.10 | $95.73 | $96.64 | +0.53% | 5,944,083 |
| Mar 10, 2025 | $96.22 | $99.57 | $92.66 | $96.13 | -1.89% | 3,854,406 |
| Mar 3, 2025 | $102.23 | $102.72 | $94.87 | $97.98 | -3.71% | 3,786,902 |
| Feb 24, 2025 | $100.98 | $102.68 | $96.51 | $101.75 | +1.07% | 4,096,370 |
| Feb 18, 2025 | $105.57 | $105.57 | $99.89 | $100.67 | -3.71% | 3,044,254 |
| Feb 10, 2025 | $116.03 | $116.20 | $94.26 | $104.55 | -9.72% | 6,148,380 |
| Feb 3, 2025 | $114.61 | $117.07 | $111.87 | $115.80 | -1.48% | 2,575,678 |
| Jan 27, 2025 | $117.89 | $119.64 | $113.47 | $117.54 | -1.72% | 2,470,958 |
| Jan 21, 2025 | $120.66 | $121.81 | $118.91 | $119.60 | +0.08% | 1,863,617 |
| Jan 13, 2025 | $107.96 | $119.72 | $107.32 | $119.51 | +9.71% | 2,282,740 |
| Jan 6, 2025 | $109.71 | $111.14 | $107.11 | $108.93 | -0.50% | 1,863,017 |
| Dec 30, 2024 | $107.76 | $109.66 | $106.58 | $109.48 | +0.68% | 1,440,323 |
| Dec 23, 2024 | $108.62 | $111.16 | $107.29 | $108.74 | -0.51% | 1,517,228 |
| Dec 16, 2024 | $116.30 | $116.96 | $106.30 | $109.30 | -6.19% | 4,485,389 |
| Dec 9, 2024 | $116.83 | $117.62 | $112.76 | $116.51 | -0.77% | 3,292,810 |
| Dec 2, 2024 | $118.88 | $119.40 | $115.75 | $117.42 | -0.91% | 2,901,866 |
| Nov 25, 2024 | $120.18 | $122.53 | $118.23 | $118.50 | -0.96% | 1,687,501 |
| Nov 18, 2024 | $116.35 | $119.89 | $113.92 | $119.65 | +3.05% | 2,541,295 |
| Nov 11, 2024 | $120.52 | $121.37 | $115.43 | $116.11 | -2.40% | 2,846,789 |
| Nov 4, 2024 | $106.69 | $119.82 | $105.17 | $118.96 | +10.90% | 2,793,194 |
| Oct 28, 2024 | $98.98 | $109.30 | $98.45 | $107.27 | +8.91% | 4,378,221 |
| Oct 21, 2024 | $100.65 | $101.40 | $97.52 | $98.49 | -2.10% | 1,640,448 |
| Oct 14, 2024 | $100.04 | $101.28 | $98.25 | $100.60 | +0.35% | 2,185,595 |
| Oct 7, 2024 | $98.80 | $100.73 | $96.57 | $100.25 | +1.21% | 3,227,471 |
| Sep 30, 2024 | $95.80 | $99.08 | $94.71 | $99.05 | +2.64% | 3,874,801 |
| Sep 23, 2024 | $90.59 | $97.25 | $90.59 | $96.50 | +5.97% | 3,170,578 |
| Sep 16, 2024 | $87.24 | $91.32 | $87.21 | $91.06 | +4.21% | 3,745,277 |
| Sep 9, 2024 | $86.94 | $87.92 | $84.53 | $87.38 | +1.36% | 2,337,452 |
| Sep 3, 2024 | $92.19 | $92.47 | $84.34 | $86.21 | -7.05% | 2,142,162 |
| Aug 26, 2024 | $90.59 | $92.82 | $88.82 | $92.75 | +2.42% | 2,731,029 |
| Aug 19, 2024 | $85.80 | $90.66 | $85.39 | $90.56 | +5.39% | 2,033,823 |
| Aug 12, 2024 | $85.21 | $87.07 | $82.75 | $85.93 | +0.84% | 2,012,047 |
| Aug 5, 2024 | $80.29 | $85.75 | $78.71 | $85.21 | +1.93% | 2,566,825 |
| Jul 29, 2024 | $87.77 | $89.63 | $82.37 | $83.60 | -4.74% | 2,896,074 |
| Jul 22, 2024 | $84.15 | $88.63 | $82.20 | $87.76 | +4.49% | 4,732,168 |
| Jul 15, 2024 | $77.61 | $85.64 | $77.39 | $83.99 | +8.42% | 3,736,203 |
| Jul 8, 2024 | $74.72 | $78.87 | $74.28 | $77.47 | +4.39% | 2,020,298 |
| Jul 1, 2024 | $76.37 | $76.47 | $73.80 | $74.21 | -2.23% | 1,820,896 |
| Jun 24, 2024 | $74.40 | $76.20 | $73.65 | $75.90 | +2.00% | 3,643,817 |
| Jun 17, 2024 | $72.44 | $75.64 | $72.39 | $74.41 | +2.72% | 2,441,696 |
| Jun 10, 2024 | $73.31 | $75.46 | $71.49 | $72.44 | -1.59% | 2,146,784 |
| Jun 3, 2024 | $76.18 | $76.42 | $72.80 | $73.61 | -2.90% | 2,500,208 |
| May 28, 2024 | $75.86 | $76.02 | $74.02 | $75.81 | +0.01% | 1,865,413 |
| May 20, 2024 | $75.35 | $76.15 | $74.60 | $75.80 | +0.88% | 2,120,577 |
| May 13, 2024 | $76.52 | $76.94 | $74.12 | $75.14 | -1.80% | 2,700,262 |
| May 6, 2024 | $74.85 | $77.30 | $74.18 | $76.52 | +3.32% | 3,490,599 |
| Apr 29, 2024 | $75.00 | $77.03 | $73.20 | $74.06 | -0.58% | 4,486,884 |
| Apr 22, 2024 | $78.68 | $80.91 | $71.59 | $74.49 | -4.98% | 4,418,354 |
| Apr 15, 2024 | $82.29 | $82.71 | $78.20 | $78.39 | -3.08% | 3,109,325 |
| Apr 8, 2024 | $82.67 | $83.00 | $80.15 | $80.88 | -1.71% | 2,407,352 |
| Apr 1, 2024 | $81.11 | $83.42 | $80.19 | $82.29 | +1.39% | 3,174,282 |
| Mar 25, 2024 | $78.86 | $81.54 | $78.52 | $81.16 | +2.70% | 2,202,872 |
| Mar 18, 2024 | $75.70 | $79.43 | $75.61 | $79.03 | +5.00% | 2,834,235 |
| Mar 11, 2024 | $73.84 | $76.03 | $73.16 | $75.27 | +1.66% | 2,637,525 |
| Mar 4, 2024 | $75.40 | $77.09 | $73.95 | $74.04 | -1.80% | 3,050,387 |
| Feb 26, 2024 | $74.50 | $76.43 | $74.19 | $75.40 | +1.03% | 4,180,843 |
| Feb 20, 2024 | $68.89 | $74.82 | $67.61 | $74.63 | +5.75% | 4,654,004 |
| Feb 12, 2024 | $61.69 | $72.50 | $61.04 | $70.57 | +14.38% | 6,759,172 |
| Feb 5, 2024 | $61.54 | $62.04 | $60.34 | $61.70 | +0.29% | 2,448,871 |
| Jan 29, 2024 | $60.26 | $62.06 | $60.03 | $61.52 | +2.09% | 2,723,062 |
| Jan 22, 2024 | $57.50 | $60.58 | $57.50 | $60.26 | +5.22% | 2,343,582 |
| Jan 16, 2024 | $56.45 | $57.32 | $55.81 | $57.27 | +0.54% | 2,074,795 |
| Jan 8, 2024 | $55.98 | $58.07 | $55.83 | $56.96 | +1.84% | 3,016,507 |
| Jan 2, 2024 | $57.82 | $58.57 | $55.19 | $55.93 | -3.82% | 3,047,862 |
| Dec 26, 2023 | $58.41 | $58.79 | $57.90 | $58.15 | -0.45% | 1,520,490 |
| Dec 18, 2023 | $58.99 | $59.37 | $57.40 | $58.41 | -0.95% | 2,608,322 |
| Dec 11, 2023 | $54.97 | $59.53 | $54.97 | $58.97 | +7.43% | 3,417,474 |
| Dec 4, 2023 | $54.17 | $55.44 | $54.06 | $54.89 | +0.68% | 2,556,881 |
| Nov 27, 2023 | $53.94 | $54.68 | $53.09 | $54.52 | +0.63% | 2,572,404 |
| Nov 20, 2023 | $54.34 | $54.42 | $53.00 | $54.18 | -0.07% | 1,527,966 |
| Nov 13, 2023 | $52.85 | $54.65 | $52.36 | $54.22 | +2.11% | 3,160,312 |
| Nov 6, 2023 | $52.53 | $53.27 | $51.43 | $53.10 | +1.32% | 3,032,010 |
| Oct 30, 2023 | $52.08 | $52.77 | $50.14 | $52.41 | +1.00% | 4,298,986 |
| Oct 23, 2023 | $56.78 | $58.08 | $50.59 | $51.89 | -9.01% | 5,774,083 |
| Oct 16, 2023 | $59.68 | $60.68 | $56.98 | $57.03 | -2.63% | 2,853,313 |
| Oct 9, 2023 | $59.31 | $60.45 | $58.45 | $58.57 | -1.23% | 2,113,769 |
| Oct 2, 2023 | $58.96 | $59.79 | $57.63 | $59.30 | +0.41% | 2,248,199 |
| Sep 25, 2023 | $58.87 | $60.45 | $58.42 | $59.06 | -0.10% | 2,399,134 |
| Sep 18, 2023 | $59.40 | $61.27 | $58.89 | $59.12 | -0.29% | 2,399,546 |
| Sep 11, 2023 | $59.91 | $60.23 | $58.16 | $59.29 | -0.44% | 3,026,738 |
| Sep 5, 2023 | $61.11 | $61.53 | $57.85 | $59.55 | -2.33% | 2,599,429 |
| Aug 28, 2023 | $58.98 | $61.40 | $58.71 | $60.97 | +3.90% | 3,430,923 |
| Aug 21, 2023 | $58.95 | $59.50 | $58.10 | $58.68 | +0.09% | 2,197,696 |
| Aug 14, 2023 | $59.16 | $59.98 | $57.82 | $58.63 | -0.68% | 3,678,600 |
| Aug 7, 2023 | $58.48 | $59.57 | $58.10 | $59.03 | +1.44% | 2,719,017 |
| Jul 31, 2023 | $59.19 | $59.79 | $57.97 | $58.19 | -1.10% | 3,580,379 |
| Jul 24, 2023 | $58.21 | $60.17 | $57.15 | $58.84 | +1.01% | 3,991,306 |
| Jul 17, 2023 | $57.85 | $59.89 | $57.69 | $58.25 | +0.66% | 2,756,398 |
| Jul 10, 2023 | $56.67 | $58.65 | $56.67 | $57.87 | +2.12% | 2,392,189 |
| Jul 3, 2023 | $56.48 | $57.31 | $55.17 | $56.67 | +0.37% | 2,555,843 |
| Jun 26, 2023 | $54.15 | $56.99 | $54.12 | $56.46 | +4.67% | 3,234,033 |
| Jun 20, 2023 | $53.68 | $54.16 | $52.65 | $53.94 | -0.31% | 4,684,984 |
| Jun 12, 2023 | $53.10 | $54.82 | $52.59 | $54.11 | +2.02% | 3,631,557 |
| Jun 5, 2023 | $50.78 | $53.45 | $49.93 | $53.04 | +4.22% | 3,995,174 |
| May 30, 2023 | $49.00 | $50.95 | $47.23 | $50.89 | +4.78% | 3,316,177 |
| May 22, 2023 | $49.22 | $49.58 | $47.22 | $48.57 | -1.56% | 4,095,453 |
| May 15, 2023 | $48.00 | $49.87 | $47.67 | $49.34 | +3.20% | 3,529,520 |
| May 8, 2023 | $47.54 | $48.55 | $47.19 | $47.81 | +1.21% | 3,022,101 |
| May 1, 2023 | $48.57 | $49.53 | $45.36 | $47.24 | -3.18% | 4,778,933 |
| Apr 24, 2023 | $46.26 | $49.95 | $44.68 | $48.79 | +5.26% | 5,542,553 |
| Apr 17, 2023 | $46.30 | $47.06 | $45.81 | $46.35 | +0.22% | 2,864,570 |
| Apr 10, 2023 | $43.02 | $46.39 | $43.02 | $46.25 | +7.28% | 3,860,472 |
| Apr 3, 2023 | $45.17 | $45.54 | $43.05 | $43.11 | -4.71% | 3,654,122 |
| Mar 27, 2023 | $43.31 | $45.35 | $42.94 | $45.24 | +5.11% | 3,431,729 |
| Mar 20, 2023 | $41.88 | $44.51 | $41.74 | $43.04 | +2.79% | 3,343,995 |
| Mar 13, 2023 | $45.01 | $45.77 | $41.61 | $41.87 | -8.48% | 4,329,556 |
| Mar 6, 2023 | $48.65 | $49.17 | $45.56 | $45.75 | -5.96% | 3,794,109 |
| Feb 27, 2023 | $47.70 | $49.00 | $47.34 | $48.65 | +2.33% | 3,153,643 |
| Feb 21, 2023 | $49.33 | $49.54 | $46.93 | $47.54 | -4.35% | 4,063,988 |
| Feb 13, 2023 | $45.25 | $50.64 | $45.00 | $49.70 | +9.66% | 5,972,910 |
| Feb 6, 2023 | $45.91 | $46.22 | $44.99 | $45.32 | -1.37% | 3,203,842 |
| Jan 30, 2023 | $44.38 | $46.10 | $44.04 | $45.95 | +3.42% | 2,976,622 |
| Jan 23, 2023 | $41.75 | $44.98 | $41.75 | $44.43 | +6.73% | 3,802,216 |
| Jan 17, 2023 | $43.35 | $43.68 | $41.43 | $41.63 | -3.92% | 3,735,108 |
| Jan 9, 2023 | $42.40 | $43.53 | $41.85 | $43.33 | +2.56% | 3,989,441 |
| Jan 3, 2023 | $41.82 | $42.56 | $41.08 | $42.25 | +1.56% | 3,624,292 |
| Dec 27, 2022 | $42.45 | $42.57 | $41.12 | $41.60 | -1.54% | 2,146,487 |
| Dec 19, 2022 | $42.48 | $43.21 | $41.70 | $42.25 | -0.07% | 4,175,414 |
| Dec 12, 2022 | $42.56 | $43.72 | $41.77 | $42.28 | -0.59% | 4,832,072 |
| Dec 5, 2022 | $44.56 | $44.56 | $42.50 | $42.53 | -5.11% | 4,466,095 |
| Nov 28, 2022 | $43.88 | $45.33 | $43.88 | $44.82 | +1.75% | 5,890,428 |
| Nov 21, 2022 | $43.45 | $44.70 | $43.01 | $44.05 | +1.12% | 1,870,271 |
| Nov 14, 2022 | $42.61 | $44.30 | $42.39 | $43.56 | +1.80% | 4,335,893 |
| Nov 7, 2022 | $42.95 | $43.54 | $41.95 | $42.79 | -0.12% | 3,920,415 |
| Oct 31, 2022 | $41.49 | $42.96 | $40.70 | $42.84 | +2.37% | 3,968,655 |
| Oct 24, 2022 | $37.69 | $42.67 | $37.56 | $41.85 | +11.27% | 4,880,480 |
| Oct 17, 2022 | $36.49 | $37.72 | $35.92 | $37.61 | +4.36% | 3,475,400 |
| Oct 10, 2022 | $35.36 | $36.92 | $35.06 | $36.04 | +2.44% | 3,882,672 |
| Oct 3, 2022 | $34.21 | $36.34 | $33.68 | $35.18 | +4.21% | 5,036,850 |
| Sep 26, 2022 | $33.06 | $34.97 | $32.63 | $33.76 | +0.96% | 5,367,668 |
| Sep 19, 2022 | $34.93 | $36.12 | $33.12 | $33.44 | -4.76% | 5,045,009 |
| Sep 12, 2022 | $37.20 | $37.78 | $34.75 | $35.11 | -5.18% | 4,649,053 |
| Sep 6, 2022 | $35.86 | $37.14 | $35.55 | $37.03 | +2.43% | 2,442,419 |
| Aug 29, 2022 | $36.87 | $37.43 | $35.71 | $36.15 | -2.67% | 3,651,633 |
| Aug 22, 2022 | $38.20 | $38.55 | $37.03 | $37.14 | -4.01% | 4,502,023 |
| Aug 15, 2022 | $38.64 | $39.68 | $38.50 | $38.69 | -0.21% | 7,452,504 |
| Aug 8, 2022 | $38.18 | $39.18 | $37.33 | $38.77 | +2.81% | 4,537,619 |
| Aug 1, 2022 | $41.54 | $41.64 | $36.70 | $37.71 | -9.94% | 5,779,666 |
| Jul 25, 2022 | $39.12 | $41.95 | $38.83 | $41.87 | +7.28% | 2,900,245 |
| Jul 18, 2022 | $37.41 | $39.74 | $37.04 | $39.03 | +4.41% | 2,585,215 |
| Jul 11, 2022 | $37.51 | $38.08 | $36.41 | $37.38 | -1.35% | 2,535,320 |
| Jul 5, 2022 | $37.71 | $38.21 | $36.47 | $37.89 | -1.30% | 2,021,589 |
| Jun 27, 2022 | $38.36 | $39.71 | $37.68 | $38.39 | +1.11% | 2,661,460 |
| Jun 21, 2022 | $38.26 | $38.51 | $36.26 | $37.97 | +0.88% | 4,098,014 |
| Jun 13, 2022 | $39.71 | $40.42 | $37.06 | $37.64 | -6.53% | 4,616,754 |
| Jun 6, 2022 | $41.05 | $41.83 | $40.27 | $40.27 | -1.76% | 4,675,421 |
| May 31, 2022 | $39.44 | $41.16 | $39.03 | $40.99 | +3.51% | 2,978,026 |
| May 23, 2022 | $37.91 | $39.70 | $37.38 | $39.60 | +5.71% | 2,815,737 |
| May 16, 2022 | $37.91 | $39.70 | $36.44 | $37.46 | -1.37% | 3,812,035 |
| May 9, 2022 | $38.24 | $39.02 | $37.71 | $37.98 | -1.48% | 4,519,445 |
| May 2, 2022 | $37.54 | $39.91 | $37.13 | $38.55 | +2.96% | 4,011,547 |
| Apr 25, 2022 | $36.18 | $38.63 | $35.70 | $37.44 | +2.63% | 5,099,704 |
| Apr 18, 2022 | $35.34 | $37.78 | $35.23 | $36.48 | +3.75% | 3,249,992 |
| Apr 11, 2022 | $35.43 | $36.43 | $34.53 | $35.16 | -0.76% | 3,855,622 |
| Apr 4, 2022 | $38.60 | $38.81 | $35.34 | $35.43 | -8.38% | 4,017,268 |
| Mar 28, 2022 | $41.10 | $41.10 | $38.10 | $38.67 | -5.91% | 3,615,056 |
| Mar 21, 2022 | $39.56 | $41.10 | $39.30 | $41.10 | +4.31% | 3,472,594 |
| Mar 14, 2022 | $39.39 | $39.84 | $37.99 | $39.40 | +1.23% | 5,118,892 |
| Mar 7, 2022 | $40.81 | $41.06 | $38.58 | $38.92 | -4.84% | 3,655,996 |
| Feb 28, 2022 | $39.18 | $41.05 | $38.33 | $40.90 | +2.94% | 4,729,544 |
| Feb 22, 2022 | $40.25 | $40.69 | $37.49 | $39.73 | -2.07% | 3,914,595 |
| Feb 14, 2022 | $39.33 | $42.00 | $38.92 | $40.57 | +3.34% | 5,391,572 |
| Feb 7, 2022 | $38.59 | $40.20 | $38.23 | $39.26 | +1.76% | 2,674,995 |
| Jan 31, 2022 | $37.95 | $39.76 | $36.93 | $38.58 | +0.47% | 4,267,987 |
| Jan 24, 2022 | $38.27 | $39.79 | $37.39 | $38.40 | -1.03% | 4,770,886 |
| Jan 18, 2022 | $41.14 | $41.99 | $38.21 | $38.80 | -5.60% | 4,298,587 |
| Jan 10, 2022 | $38.14 | $41.26 | $37.33 | $41.10 | +8.10% | 6,115,294 |
| Jan 3, 2022 | $36.48 | $38.83 | $36.28 | $38.02 | +4.59% | 4,963,641 |
| Dec 27, 2021 | $34.52 | $36.67 | $34.43 | $36.35 | +5.06% | 8,714,612 |
| Dec 20, 2021 | $34.14 | $35.12 | $33.47 | $34.60 | +0.17% | 3,302,463 |
| Dec 13, 2021 | $34.80 | $36.12 | $33.64 | $34.54 | -1.00% | 6,278,891 |
| Dec 6, 2021 | $36.41 | $37.72 | $33.36 | $34.89 | -3.62% | 5,432,250 |
| Nov 29, 2021 | $36.97 | $36.97 | $34.20 | $36.20 | -1.12% | 5,927,471 |
| Nov 22, 2021 | $36.29 | $38.17 | $36.09 | $36.61 | +1.13% | 3,254,132 |
| Nov 15, 2021 | $36.53 | $37.40 | $35.90 | $36.20 | -0.36% | 4,495,103 |
| Nov 8, 2021 | $35.57 | $36.80 | $34.75 | $36.33 | +2.80% | 5,341,004 |
| Nov 1, 2021 | $33.41 | $35.91 | $33.10 | $35.34 | +5.94% | 6,412,494 |
| Oct 25, 2021 | $34.52 | $35.06 | $32.55 | $33.36 | -3.50% | 6,262,862 |
| Oct 18, 2021 | $34.77 | $35.77 | $34.55 | $34.57 | -1.54% | 2,512,149 |
| Oct 11, 2021 | $35.57 | $36.03 | $33.70 | $35.11 | -1.43% | 2,750,526 |
| Oct 4, 2021 | $36.09 | $36.48 | $34.54 | $35.62 | -0.70% | 6,649,374 |
| Sep 27, 2021 | $35.48 | $36.90 | $34.94 | $35.87 | +1.61% | 8,814,543 |
| Sep 20, 2021 | $34.96 | $36.48 | $34.40 | $35.30 | -1.23% | 5,663,512 |
| Sep 13, 2021 | $36.42 | $37.01 | $35.07 | $35.74 | -0.80% | 5,786,097 |
| Sep 7, 2021 | $38.03 | $38.04 | $35.74 | $36.03 | -5.66% | 2,820,883 |
| Aug 30, 2021 | $37.78 | $38.89 | $36.86 | $38.19 | +1.38% | 7,497,644 |
| Aug 23, 2021 | $37.25 | $38.02 | $36.78 | $37.67 | +1.45% | 2,800,348 |
| Aug 16, 2021 | $38.33 | $38.70 | $36.17 | $37.13 | -3.61% | 2,735,877 |
| Aug 9, 2021 | $38.25 | $40.12 | $37.97 | $38.52 | +0.18% | 3,939,033 |
| Aug 2, 2021 | $40.26 | $40.99 | $38.25 | $38.45 | -3.66% | 3,148,240 |
| Jul 26, 2021 | $40.00 | $40.44 | $38.85 | $39.91 | +0.05% | 4,287,287 |
| Jul 19, 2021 | $39.22 | $40.94 | $38.61 | $39.89 | -0.82% | 3,555,456 |
| Jul 12, 2021 | $40.04 | $40.77 | $39.64 | $40.22 | -0.76% | 2,685,136 |
| Jul 6, 2021 | $39.74 | $40.61 | $38.98 | $40.53 | +1.40% | 3,100,533 |
| Jun 28, 2021 | $40.33 | $40.40 | $39.30 | $39.97 | -0.84% | 3,425,036 |
| Jun 21, 2021 | $38.99 | $40.43 | $38.54 | $40.31 | +4.29% | 4,628,056 |
| Jun 14, 2021 | $41.85 | $42.11 | $38.54 | $38.65 | -7.98% | 4,172,776 |
| Jun 7, 2021 | $42.88 | $42.99 | $41.42 | $42.00 | -1.78% | 4,902,088 |
| Jun 1, 2021 | $41.40 | $42.93 | $41.05 | $42.76 | +1.06% | 4,904,601 |
| May 24, 2021 | $44.30 | $44.30 | $42.14 | $42.31 | -4.38% | 3,176,654 |
| May 17, 2021 | $45.44 | $45.95 | $43.15 | $44.25 | -2.92% | 2,854,601 |
| May 10, 2021 | $45.45 | $46.40 | $43.71 | $45.58 | +1.11% | 3,576,154 |
| May 3, 2021 | $41.85 | $45.46 | $41.04 | $45.08 | +8.71% | 5,552,269 |
| Apr 26, 2021 | $43.95 | $44.34 | $41.02 | $41.47 | -5.30% | 6,144,140 |
| Apr 19, 2021 | $44.80 | $45.00 | $43.13 | $43.79 | -2.25% | 3,715,028 |
| Apr 12, 2021 | $43.29 | $46.04 | $43.10 | $44.80 | +3.82% | 4,627,240 |
| Apr 5, 2021 | $41.42 | $43.17 | $40.91 | $43.15 | +5.53% | 4,941,101 |
| Mar 29, 2021 | $40.46 | $41.81 | $40.05 | $40.89 | +0.59% | 5,025,778 |
| Mar 22, 2021 | $42.40 | $42.65 | $38.89 | $40.65 | -4.29% | 5,045,810 |
| Mar 15, 2021 | $42.75 | $43.63 | $42.05 | $42.47 | -0.21% | 4,364,220 |
| Mar 8, 2021 | $41.07 | $42.61 | $40.53 | $42.56 | +4.80% | 4,706,399 |
| Mar 1, 2021 | $38.40 | $42.82 | $38.38 | $40.61 | +7.09% | 7,227,100 |
| Feb 22, 2021 | $37.74 | $39.18 | $36.50 | $37.92 | -0.58% | 13,370,589 |
| Feb 16, 2021 | $42.62 | $43.01 | $37.99 | $38.14 | -10.28% | 6,666,781 |
| Feb 8, 2021 | $43.46 | $44.25 | $42.19 | $42.51 | -1.39% | 3,929,884 |
| Feb 1, 2021 | $40.95 | $43.50 | $40.39 | $43.11 | +5.92% | 3,743,609 |
| Jan 25, 2021 | $45.00 | $45.92 | $40.61 | $40.70 | -8.81% | 5,415,529 |
| Jan 19, 2021 | $40.77 | $44.81 | $40.39 | $44.63 | +9.28% | 3,442,506 |
| Jan 11, 2021 | $41.23 | $42.35 | $40.17 | $40.84 | -4.02% | 5,493,143 |
| Jan 4, 2021 | $43.27 | $44.25 | $41.61 | $42.55 | -1.34% | 4,413,722 |
| Dec 28, 2020 | $43.59 | $43.88 | $42.50 | $43.13 | -0.30% | 2,669,136 |
| Dec 21, 2020 | $42.66 | $43.82 | $42.29 | $43.26 | +0.37% | 2,155,631 |
| Dec 14, 2020 | $43.02 | $43.52 | $41.63 | $43.10 | +1.27% | 4,940,586 |
| Dec 7, 2020 | $41.08 | $44.00 | $40.73 | $42.56 | +3.75% | 5,362,465 |
| Nov 30, 2020 | $41.04 | $41.78 | $39.90 | $41.02 | -0.68% | 4,672,860 |
| Nov 23, 2020 | $40.41 | $42.61 | $40.13 | $41.30 | +3.93% | 3,364,432 |
| Nov 16, 2020 | $41.25 | $41.64 | $39.24 | $39.74 | -1.71% | 7,887,379 |
| Nov 9, 2020 | $40.00 | $41.43 | $39.03 | $40.43 | +6.76% | 4,690,944 |
| Nov 2, 2020 | $36.55 | $38.61 | $36.03 | $37.87 | +4.76% | 6,566,696 |
| Oct 26, 2020 | $38.06 | $38.26 | $33.93 | $36.15 | -6.52% | 7,234,975 |
| Oct 19, 2020 | $42.01 | $42.07 | $37.54 | $38.67 | -7.38% | 6,537,458 |
| Oct 12, 2020 | $40.70 | $42.41 | $38.28 | $41.75 | +2.40% | 6,733,324 |
| Oct 5, 2020 | $35.29 | $41.51 | $35.09 | $40.77 | +16.75% | 6,047,149 |
| Sep 28, 2020 | $34.48 | $35.88 | $33.91 | $34.92 | +3.04% | 5,939,509 |
| Sep 21, 2020 | $33.04 | $34.56 | $31.69 | $33.89 | +0.83% | 10,369,694 |
| Sep 14, 2020 | $34.83 | $35.41 | $33.31 | $33.61 | -3.36% | 7,240,834 |
| Sep 8, 2020 | $35.86 | $35.92 | $34.36 | $34.78 | -3.60% | 4,030,774 |
| Aug 31, 2020 | $36.51 | $37.79 | $35.36 | $36.08 | -0.39% | 5,592,363 |
| Aug 24, 2020 | $35.78 | $36.73 | $34.81 | $36.22 | +1.51% | 5,316,663 |
| Aug 17, 2020 | $38.03 | $38.27 | $35.43 | $35.68 | -6.18% | 4,234,866 |
| Aug 10, 2020 | $37.58 | $40.11 | $37.52 | $38.03 | +1.49% | 3,926,836 |
| Aug 3, 2020 | $37.42 | $38.66 | $35.67 | $37.47 | +0.29% | 5,608,488 |
| Jul 27, 2020 | $37.95 | $38.75 | $36.53 | $37.36 | -1.81% | 3,736,145 |
| Jul 20, 2020 | $36.80 | $38.90 | $36.20 | $38.05 | +2.98% | 4,779,487 |
| Jul 13, 2020 | $35.44 | $37.93 | $34.92 | $36.95 | +5.09% | 5,743,862 |
| Jul 6, 2020 | $36.85 | $37.09 | $34.22 | $35.16 | -2.68% | 4,234,109 |
| Jun 29, 2020 | $35.79 | $37.10 | $35.66 | $36.13 | +1.95% | 3,793,583 |
| Jun 22, 2020 | $36.64 | $37.30 | $34.56 | $35.44 | -3.20% | 6,369,614 |
| Jun 15, 2020 | $36.02 | $38.87 | $35.73 | $36.61 | -1.88% | 3,965,639 |
| Jun 8, 2020 | $41.38 | $42.02 | $36.32 | $37.31 | -9.09% | 5,078,609 |
| Jun 1, 2020 | $37.70 | $42.14 | $37.28 | $41.04 | +8.80% | 4,464,010 |
| May 26, 2020 | $37.01 | $39.06 | $36.88 | $37.72 | +5.63% | 3,800,731 |
| May 18, 2020 | $35.22 | $36.54 | $34.83 | $35.71 | +5.68% | 3,671,964 |
| May 11, 2020 | $37.00 | $37.07 | $31.69 | $33.79 | -9.77% | 4,770,871 |
| May 4, 2020 | $35.18 | $37.87 | $34.69 | $37.45 | +5.05% | 4,782,881 |
| Apr 27, 2020 | $33.60 | $38.10 | $33.60 | $35.65 | +6.48% | 5,079,063 |
| Apr 20, 2020 | $33.46 | $34.40 | $32.00 | $33.48 | -3.21% | 4,464,285 |
| Apr 13, 2020 | $34.35 | $35.50 | $32.51 | $34.59 | -0.86% | 5,775,323 |
| Apr 6, 2020 | $30.49 | $36.57 | $30.49 | $34.89 | +18.35% | 4,853,953 |
| Mar 30, 2020 | $32.76 | $33.53 | $29.12 | $29.48 | -10.37% | 6,505,021 |
| Mar 23, 2020 | $29.03 | $34.04 | $26.15 | $32.89 | +13.18% | 7,976,698 |
| Mar 16, 2020 | $30.45 | $35.67 | $29.03 | $29.06 | -11.94% | 12,037,146 |
| Mar 9, 2020 | $36.38 | $36.58 | $31.85 | $33.00 | -14.53% | 11,491,560 |
| Mar 2, 2020 | $40.71 | $42.09 | $37.78 | $38.61 | -4.90% | 5,670,959 |
| Feb 24, 2020 | $43.55 | $44.49 | $39.72 | $40.60 | -8.87% | 7,805,599 |
| Feb 18, 2020 | $44.02 | $44.89 | $43.01 | $44.55 | +0.70% | 5,165,292 |
| Feb 10, 2020 | $43.39 | $45.20 | $43.11 | $44.24 | +1.42% | 4,666,142 |
| Feb 3, 2020 | $44.47 | $46.91 | $43.55 | $43.62 | -1.31% | 5,545,924 |
| Jan 27, 2020 | $45.47 | $45.82 | $43.91 | $44.20 | -4.82% | 4,336,426 |
| Jan 21, 2020 | $48.08 | $48.26 | $45.72 | $46.44 | -4.07% | 3,949,265 |
| Jan 13, 2020 | $48.94 | $49.73 | $48.26 | $48.41 | -0.64% | 3,737,975 |
| Jan 6, 2020 | $48.20 | $49.42 | $47.85 | $48.72 | +0.97% | 4,169,116 |
| Dec 30, 2019 | $48.81 | $48.98 | $47.73 | $48.25 | -0.92% | 2,841,913 |
| Dec 23, 2019 | $49.10 | $49.51 | $48.47 | $48.70 | -0.51% | 2,010,486 |
| Dec 16, 2019 | $49.31 | $49.49 | $48.32 | $48.95 | +0.06% | 4,733,311 |
| Dec 9, 2019 | $47.63 | $49.70 | $47.49 | $48.92 | +2.30% | 4,797,899 |
| Dec 2, 2019 | $48.50 | $48.75 | $46.83 | $47.82 | -1.20% | 4,232,127 |
| Nov 25, 2019 | $47.34 | $49.11 | $47.20 | $48.40 | +2.43% | 4,401,357 |
| Nov 18, 2019 | $46.04 | $47.33 | $44.95 | $47.25 | +1.79% | 6,472,048 |
| Nov 11, 2019 | $46.45 | $47.21 | $43.90 | $46.42 | -0.71% | 10,199,251 |
| Nov 4, 2019 | $44.43 | $46.76 | $44.01 | $46.75 | +6.18% | 6,541,726 |
| Oct 28, 2019 | $46.87 | $47.27 | $42.61 | $44.03 | -5.47% | 5,336,959 |
| Oct 21, 2019 | $45.45 | $46.78 | $44.98 | $46.58 | +3.33% | 3,755,519 |
| Oct 14, 2019 | $44.30 | $45.27 | $43.89 | $45.08 | +1.08% | 3,669,596 |
| Oct 7, 2019 | $44.02 | $45.15 | $42.64 | $44.60 | +0.88% | 4,644,652 |
| Sep 30, 2019 | $46.64 | $47.71 | $43.06 | $44.21 | -4.97% | 5,215,875 |
| Sep 23, 2019 | $46.10 | $47.22 | $45.70 | $46.52 | +0.41% | 5,300,050 |
| Sep 16, 2019 | $47.11 | $47.54 | $46.16 | $46.33 | -2.46% | 6,017,476 |
| Sep 9, 2019 | $45.17 | $47.67 | $44.99 | $47.50 | +5.63% | 7,573,592 |
| Sep 3, 2019 | $44.11 | $45.58 | $42.91 | $44.97 | +1.22% | 4,733,929 |
| Aug 26, 2019 | $43.39 | $44.60 | $41.89 | $44.43 | +3.47% | 4,137,715 |
| Aug 19, 2019 | $43.71 | $44.46 | $42.82 | $42.94 | -0.32% | 3,754,965 |
| Aug 12, 2019 | $43.06 | $43.75 | $41.69 | $43.08 | -0.49% | 4,094,587 |
| Aug 5, 2019 | $44.62 | $44.69 | $42.88 | $43.29 | -4.27% | 4,650,278 |
| Jul 29, 2019 | $46.18 | $47.99 | $43.97 | $45.22 | -2.29% | 5,714,406 |
| Jul 22, 2019 | $45.91 | $47.35 | $45.53 | $46.28 | +0.78% | 4,211,827 |
| Jul 15, 2019 | $46.75 | $47.71 | $45.47 | $45.92 | -1.59% | 4,065,641 |
| Jul 8, 2019 | $45.80 | $46.84 | $44.85 | $46.66 | +1.43% | 3,920,525 |
| Jul 1, 2019 | $46.95 | $47.34 | $45.30 | $46.00 | -0.76% | 2,038,584 |
| Jun 24, 2019 | $45.41 | $46.63 | $45.30 | $46.35 | +2.03% | 3,925,968 |
| Jun 17, 2019 | $44.50 | $46.07 | $44.08 | $45.43 | +2.41% | 5,637,042 |
| Jun 10, 2019 | $44.36 | $44.77 | $43.74 | $44.36 | +0.77% | 4,864,710 |
| Jun 3, 2019 | $41.26 | $44.43 | $41.26 | $44.02 | +6.35% | 4,252,514 |
| May 28, 2019 | $42.70 | $43.35 | $41.33 | $41.39 | -2.93% | 2,965,818 |
| May 20, 2019 | $43.20 | $44.30 | $42.23 | $42.64 | -2.40% | 5,827,012 |
| May 13, 2019 | $45.10 | $45.10 | $43.41 | $43.69 | -4.81% | 4,654,325 |
| May 6, 2019 | $46.32 | $46.84 | $44.17 | $45.90 | -3.12% | 3,631,366 |
| Apr 29, 2019 | $46.85 | $47.70 | $46.34 | $47.38 | +1.56% | 4,700,467 |
| Apr 22, 2019 | $48.21 | $50.46 | $45.41 | $46.65 | -3.38% | 7,157,241 |
| Apr 15, 2019 | $47.40 | $48.43 | $46.14 | $48.28 | +1.99% | 4,726,344 |
| Apr 8, 2019 | $46.94 | $47.67 | $46.37 | $47.34 | +1.15% | 4,424,690 |
| Apr 1, 2019 | $45.40 | $46.88 | $45.15 | $46.80 | +4.19% | 5,320,836 |
| Mar 25, 2019 | $44.68 | $46.18 | $44.48 | $44.92 | +0.76% | 3,757,440 |
| Mar 18, 2019 | $45.76 | $46.94 | $44.54 | $44.58 | -2.34% | 4,773,104 |
| Mar 11, 2019 | $46.30 | $47.06 | $45.57 | $45.65 | -1.51% | 5,211,425 |
| Mar 4, 2019 | $49.07 | $49.31 | $45.41 | $46.35 | -5.29% | 6,381,328 |
| Feb 25, 2019 | $50.81 | $52.67 | $48.62 | $48.94 | -3.03% | 5,720,481 |
| Feb 19, 2019 | $49.57 | $50.52 | $49.19 | $50.47 | +1.82% | 3,003,576 |
| Feb 11, 2019 | $47.46 | $49.82 | $46.94 | $49.57 | +4.53% | 3,912,930 |
| Feb 4, 2019 | $48.82 | $49.80 | $46.62 | $47.42 | -2.71% | 5,384,936 |
| Jan 28, 2019 | $47.90 | $49.42 | $47.32 | $48.74 | +0.72% | 7,040,583 |
| Jan 22, 2019 | $49.40 | $49.71 | $47.64 | $48.39 | -3.03% | 3,237,662 |
| Jan 14, 2019 | $47.25 | $50.03 | $46.89 | $49.90 | +4.90% | 5,392,799 |
| Jan 7, 2019 | $44.27 | $47.82 | $43.85 | $47.57 | +7.45% | 5,675,749 |
| Dec 31, 2018 | $43.57 | $44.40 | $43.04 | $44.27 | +1.84% | 3,381,773 |
| Dec 24, 2018 | $41.86 | $44.36 | $40.35 | $43.47 | +3.18% | 2,741,372 |
| Dec 17, 2018 | $43.24 | $44.35 | $41.99 | $42.13 | -2.72% | 5,882,980 |
| Dec 10, 2018 | $43.27 | $44.16 | $42.29 | $43.31 | -0.51% | 6,020,339 |
| Dec 3, 2018 | $48.15 | $48.52 | $43.35 | $43.53 | -7.60% | 6,120,001 |
| Nov 26, 2018 | $48.10 | $48.50 | $45.89 | $47.11 | -1.38% | 5,053,532 |
| Nov 19, 2018 | $47.41 | $48.35 | $46.13 | $47.77 | +0.27% | 3,158,321 |
| Nov 12, 2018 | $46.18 | $48.12 | $46.01 | $47.64 | +3.27% | 4,547,333 |
| Nov 5, 2018 | $44.69 | $47.43 | $44.67 | $46.13 | +3.34% | 7,136,544 |
| Oct 29, 2018 | $44.64 | $46.57 | $43.13 | $44.64 | +1.59% | 11,523,511 |
| Oct 22, 2018 | $47.79 | $48.24 | $42.89 | $43.94 | -7.67% | 7,281,360 |
| Oct 15, 2018 | $49.25 | $50.17 | $47.06 | $47.59 | -3.15% | 5,574,371 |
| Oct 8, 2018 | $51.81 | $52.72 | $48.10 | $49.14 | -5.39% | 7,354,206 |
| Oct 1, 2018 | $52.67 | $53.76 | $51.48 | $51.94 | -0.13% | 5,729,117 |
| Sep 24, 2018 | $53.34 | $53.74 | $51.60 | $52.01 | -2.68% | 4,952,286 |
| Sep 17, 2018 | $51.98 | $53.55 | $51.35 | $53.44 | +3.11% | 5,485,341 |
| Sep 10, 2018 | $50.85 | $52.22 | $50.85 | $51.83 | +2.61% | 4,565,103 |
| Sep 4, 2018 | $49.65 | $50.91 | $49.43 | $50.51 | +1.71% | 3,883,438 |
| Aug 27, 2018 | $49.43 | $50.00 | $48.83 | $49.66 | +1.12% | 3,727,228 |
| Aug 20, 2018 | $47.88 | $49.31 | $47.75 | $49.11 | +2.68% | 7,949,028 |
| Aug 13, 2018 | $45.86 | $47.91 | $45.18 | $47.83 | +4.39% | 5,498,992 |
| Aug 6, 2018 | $46.52 | $47.74 | $45.57 | $45.82 | -1.46% | 4,540,312 |
| Jul 30, 2018 | $42.15 | $48.19 | $41.76 | $46.50 | +10.69% | 10,573,192 |
| Jul 23, 2018 | $41.76 | $42.58 | $40.91 | $42.01 | +0.24% | 5,463,070 |
| Jul 16, 2018 | $41.80 | $42.29 | $41.00 | $41.91 | +0.22% | 3,842,664 |
| Jul 9, 2018 | $40.60 | $42.23 | $40.17 | $41.82 | +3.49% | 6,406,680 |
| Jul 2, 2018 | $39.89 | $40.52 | $39.44 | $40.41 | -0.20% | 2,763,668 |
| Jun 25, 2018 | $41.29 | $41.50 | $39.41 | $40.49 | -2.76% | 5,711,419 |
| Jun 18, 2018 | $41.50 | $41.99 | $40.84 | $41.64 | -0.34% | 5,839,157 |
| Jun 11, 2018 | $41.97 | $42.36 | $40.79 | $41.78 | -0.62% | 7,779,703 |
| Jun 4, 2018 | $42.07 | $42.85 | $41.76 | $42.04 | +0.43% | 5,826,044 |
| May 29, 2018 | $42.58 | $42.96 | $40.98 | $41.86 | -2.33% | 5,291,322 |
| May 21, 2018 | $43.56 | $44.58 | $42.63 | $42.86 | -0.74% | 5,856,561 |
| May 14, 2018 | $42.03 | $43.90 | $41.74 | $43.18 | +2.79% | 7,516,661 |
| May 7, 2018 | $41.24 | $42.83 | $41.06 | $42.01 | +2.39% | 9,493,440 |
| Apr 30, 2018 | $39.31 | $41.50 | $38.14 | $41.03 | +4.83% | 11,631,455 |
| Apr 23, 2018 | $41.39 | $41.68 | $38.31 | $39.14 | -5.46% | 7,208,979 |
| Apr 16, 2018 | $40.54 | $42.54 | $40.46 | $41.40 | +2.93% | 6,957,569 |
| Apr 9, 2018 | $38.41 | $40.34 | $38.00 | $40.22 | +5.18% | 5,413,511 |
| Apr 2, 2018 | $38.89 | $39.79 | $37.66 | $38.24 | -2.10% | 8,180,009 |
| Mar 26, 2018 | $38.01 | $39.41 | $37.77 | $39.06 | +4.30% | 6,305,371 |
| Mar 19, 2018 | $38.73 | $39.80 | $37.41 | $37.45 | -4.00% | 6,237,694 |
| Mar 12, 2018 | $39.41 | $39.42 | $37.99 | $39.01 | -1.19% | 5,461,258 |
| Mar 5, 2018 | $38.14 | $39.54 | $37.77 | $39.48 | +3.11% | 4,835,857 |
| Feb 26, 2018 | $39.26 | $39.98 | $37.46 | $38.29 | -1.90% | 8,314,021 |
| Feb 20, 2018 | $39.14 | $39.94 | $38.86 | $39.03 | -0.74% | 6,510,856 |
| Feb 12, 2018 | $41.98 | $42.57 | $38.92 | $39.32 | -5.59% | 12,704,013 |
| Feb 5, 2018 | $43.46 | $44.83 | $40.86 | $41.65 | -4.69% | 9,258,006 |
| Jan 29, 2018 | $45.24 | $45.52 | $43.43 | $43.70 | -3.60% | 5,550,029 |
| Jan 22, 2018 | $44.92 | $45.50 | $44.23 | $45.33 | +0.98% | 4,337,954 |
| Jan 16, 2018 | $44.75 | $45.00 | $43.97 | $44.89 | +1.13% | 4,427,390 |
| Jan 8, 2018 | $44.50 | $45.41 | $44.29 | $44.39 | -0.22% | 6,474,632 |
| Jan 2, 2018 | $43.33 | $44.99 | $43.30 | $44.49 | +3.30% | 6,126,252 |
| Dec 26, 2017 | $43.00 | $43.76 | $42.96 | $43.07 | -0.19% | 2,991,955 |
| Dec 18, 2017 | $41.69 | $43.28 | $41.56 | $43.15 | +4.53% | 6,485,261 |
| Dec 11, 2017 | $41.95 | $42.15 | $40.75 | $41.28 | -1.20% | 7,861,808 |
| Dec 4, 2017 | $41.40 | $41.85 | $40.81 | $41.78 | +1.98% | 5,089,421 |
| Nov 27, 2017 | $39.14 | $41.35 | $38.83 | $40.97 | +5.00% | 7,953,696 |
| Nov 20, 2017 | $39.12 | $40.35 | $38.94 | $39.02 | +0.18% | 6,094,815 |
| Nov 13, 2017 | $43.07 | $43.26 | $38.78 | $38.95 | -10.05% | 10,971,159 |
| Nov 6, 2017 | $43.86 | $44.15 | $43.00 | $43.30 | -0.87% | 6,364,762 |
| Oct 30, 2017 | $42.72 | $45.69 | $41.00 | $43.68 | +1.72% | 16,968,072 |
| Oct 23, 2017 | $39.42 | $43.15 | $39.17 | $42.94 | +8.63% | 12,388,647 |
| Oct 16, 2017 | $37.62 | $39.62 | $37.20 | $39.53 | +5.67% | 7,646,885 |
| Oct 9, 2017 | $36.68 | $37.55 | $36.06 | $37.41 | +1.71% | 5,065,289 |
| Oct 2, 2017 | $37.62 | $37.72 | $36.59 | $36.78 | -2.00% | 8,845,250 |
| Sep 25, 2017 | $35.65 | $37.97 | $35.65 | $37.53 | +5.21% | 8,601,771 |
| Sep 18, 2017 | $34.81 | $35.99 | $34.63 | $35.67 | +3.18% | 8,819,095 |
| Sep 11, 2017 | $33.66 | $34.79 | $33.49 | $34.57 | +3.22% | 9,224,422 |
| Sep 5, 2017 | $34.21 | $34.58 | $32.93 | $33.49 | -4.42% | 11,783,834 |
| Aug 28, 2017 | $35.19 | $35.85 | $33.37 | $35.04 | +0.26% | 9,775,460 |
| Aug 21, 2017 | $35.00 | $36.02 | $34.86 | $34.95 | -0.23% | 6,662,484 |
| Aug 14, 2017 | $37.03 | $37.53 | $34.50 | $35.03 | -4.21% | 11,624,190 |
| Aug 7, 2017 | $38.00 | $38.61 | $36.49 | $36.57 | -3.86% | 6,564,568 |
| Jul 31, 2017 | $37.89 | $40.25 | $35.86 | $38.04 | +1.06% | 13,910,943 |
| Jul 24, 2017 | $37.04 | $37.93 | $36.78 | $37.64 | +1.62% | 6,582,101 |
| Jul 17, 2017 | $38.56 | $38.71 | $36.81 | $37.04 | -4.02% | 9,560,131 |
| Jul 10, 2017 | $38.02 | $39.15 | $37.94 | $38.59 | +1.47% | 5,988,663 |
| Jul 3, 2017 | $37.75 | $38.25 | $37.15 | $38.03 | +1.39% | 5,995,843 |
| Jun 26, 2017 | $37.31 | $37.95 | $36.80 | $37.51 | +1.11% | 6,190,360 |
| Jun 19, 2017 | $37.29 | $37.82 | $36.53 | $37.10 | -0.13% | 10,778,058 |
| Jun 12, 2017 | $37.89 | $38.06 | $36.63 | $37.15 | -1.93% | 8,915,140 |
| Jun 5, 2017 | $38.73 | $38.74 | $37.07 | $37.88 | -2.50% | 6,991,417 |
| May 30, 2017 | $38.41 | $39.24 | $38.06 | $38.85 | +0.78% | 4,625,388 |
| May 22, 2017 | $37.57 | $38.99 | $37.18 | $38.55 | +3.24% | 5,371,335 |
| May 15, 2017 | $37.91 | $38.44 | $36.14 | $37.34 | -0.88% | 5,243,489 |
| May 8, 2017 | $38.41 | $38.96 | $37.63 | $37.67 | -2.10% | 4,570,805 |
| May 1, 2017 | $38.84 | $38.99 | $38.10 | $38.48 | -0.52% | 6,743,770 |
| Apr 24, 2017 | $36.55 | $40.02 | $36.41 | $38.68 | +7.59% | 8,701,146 |
| Apr 17, 2017 | $34.26 | $36.29 | $34.11 | $35.95 | +5.33% | 11,398,067 |
| Apr 10, 2017 | $35.14 | $35.59 | $34.11 | $34.13 | -3.20% | 9,599,199 |
| Apr 3, 2017 | $36.10 | $36.38 | $35.06 | $35.26 | -2.22% | 4,982,296 |
| Mar 27, 2017 | $34.79 | $36.24 | $34.29 | $36.06 | +2.27% | 4,242,877 |
| Mar 20, 2017 | $36.37 | $36.41 | $34.91 | $35.26 | -3.32% | 3,684,002 |
| Mar 13, 2017 | $36.06 | $36.79 | $35.48 | $36.47 | +1.31% | 4,401,613 |
| Mar 6, 2017 | $36.04 | $36.42 | $35.79 | $36.00 | -0.69% | 5,447,022 |
| Feb 27, 2017 | $36.43 | $37.13 | $35.87 | $36.25 | -1.47% | 6,359,285 |
| Feb 21, 2017 | $37.16 | $37.51 | $36.04 | $36.79 | -1.13% | 2,854,016 |
| Feb 13, 2017 | $37.89 | $38.17 | $37.04 | $37.21 | -1.25% | 5,434,565 |
| Feb 6, 2017 | $35.46 | $37.82 | $35.33 | $37.68 | +6.20% | 9,836,707 |
| Jan 30, 2017 | $34.97 | $35.52 | $34.35 | $35.48 | +0.42% | 3,608,685 |
| Jan 23, 2017 | $33.83 | $35.95 | $33.51 | $35.33 | +4.06% | 5,340,016 |
| Jan 17, 2017 | $33.89 | $34.16 | $33.57 | $33.95 | -0.12% | 3,234,735 |
| Jan 9, 2017 | $33.24 | $34.15 | $32.80 | $33.99 | +2.38% | 6,662,148 |
| Jan 3, 2017 | $33.56 | $34.21 | $33.18 | $33.20 | -1.45% | 5,520,979 |
| Dec 27, 2016 | $34.21 | $34.31 | $33.59 | $33.69 | -1.32% | 1,808,130 |
| Dec 19, 2016 | $34.00 | $34.54 | $33.73 | $34.14 | +0.41% | 4,795,214 |
| Dec 12, 2016 | $34.73 | $34.99 | $33.50 | $34.00 | -1.90% | 6,516,648 |
| Dec 5, 2016 | $34.11 | $35.76 | $33.71 | $34.66 | +2.15% | 8,094,952 |
| Nov 28, 2016 | $32.62 | $34.19 | $32.25 | $33.93 | +3.89% | 7,220,770 |
| Nov 21, 2016 | $32.45 | $32.85 | $32.06 | $32.66 | +1.18% | 6,047,885 |
| Nov 14, 2016 | $31.21 | $32.39 | $30.44 | $32.28 | – | 12,606,783 |
Seasonality
ALSN 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 | 4.0% | 1.7% | -3.1% | 2.9% | 0.8% | 0.5% | 4.4% | -1.2% | -0.6% | 0.2% | 7.3% | 1.3% |
| Months up | 8 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 11.0% | 15.3% | -6.3% | 14.8% | -15.3% | -0.7% | 1.6% | 10.0% | -9.9% | -4.6% | ||
| 2025 | 8.8% | -13.4% | -5.7% | -3.6% | 12.5% | -8.2% | -5.2% | -2.8% | -2.8% | -2.7% | 7.8% | 10.4% |
| 2024 | 4.1% | 24.4% | 8.1% | -9.4% | 3.4% | 0.1% | 16.7% | 5.0% | 3.6% | 11.2% | 11.1% | -8.8% |
| 2023 | 8.4% | 5.4% | -4.3% | 7.8% | -2.6% | 19.4% | 3.9% | 3.4% | -2.3% | -14.6% | 6.5% | 8.7% |
| 2022 | 4.5% | 5.1% | -1.2% | -4.6% | 7.5% | -3.9% | 8.9% | -12.9% | -6.9% | 25.1% | 6.5% | -7.1% |
| 2021 | -5.6% | -6.4% | 7.7% | 1.6% | 2.5% | -6.1% | 0.4% | -6.9% | -4.5% | -5.5% | 4.2% | 5.1% |
| 2020 | -8.5% | -8.1% | -19.3% | 11.4% | 4.3% | -2.5% | 1.6% | -3.5% | -2.0% | 2.9% | 14.0% | 5.1% |
| 2019 | 10.8% | 2.1% | -9.3% | 4.3% | -11.4% | 12.0% | -0.9% | -3.0% | 5.9% | -7.3% | 11.4% | -0.2% |
| 2018 | 2.7% | -10.1% | -1.4% | -0.2% | 6.3% | -2.0% | 16.1% | 6.0% | 4.7% | -15.2% | 7.2% | -6.8% |
| 2017 | 3.8% | 2.9% | 0.6% | 7.3% | 0.5% | -3.1% | 0.8% | -7.7% | 8.1% | 13.2% | -3.1% | 4.9% |