AN
AutoNation, Inc.
stockNYSE
At CloseOct 8, 2026 3:59:55 PM EDT
157.04USD+0.531%(+0.83)698,382
146.40Bid168.81Ask22.41SpreadAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 156.31 | 158.54 | 154.20 | 157.04 | +0.531% | 698,382 | 0.000% |
| 2026-10-07 | 157.03 | 157.49 | 154.29 | 156.21 | -1.220% | 591,875 | +0.531% |
| 2026-10-06 | 159.06 | 161.67 | 156.05 | 158.14 | -2.183% | 723,108 | -0.696% |
| 2026-10-05 | 158.00 | 162.39 | 155.55 | 161.67 | -0.486% | 630,154 | -2.864% |
| 2026-10-02 | 166.95 | 167.97 | 162.37 | 162.46 | -1.533% | 402,083 | -3.336% |
| 2026-10-01 | 158.24 | 167.59 | 156.50 | 164.99 | +4.795% | 805,540 | -4.818% |
| 2026-09-30 | 157.46 | 158.79 | 152.86 | 157.44 | +0.408% | 835,487 | -0.254% |
| 2026-09-29 | 162.35 | 163.29 | 155.43 | 156.80 | -2.826% | 643,473 | +0.153% |
| 2026-09-28 | 166.46 | 167.58 | 161.33 | 161.36 | -3.366% | 488,869 | -2.677% |
| 2026-09-25 | 162.94 | 169.05 | 162.01 | 166.98 | +2.511% | 466,561 | -5.953% |
| 2026-09-24 | 165.25 | 166.58 | 161.95 | 162.89 | -1.309% | 546,489 | -3.591% |
| 2026-09-23 | 169.91 | 170.30 | 164.70 | 165.05 | -2.689% | 467,577 | -4.853% |
| 2026-09-22 | 171.69 | 171.99 | 166.66 | 169.61 | +0.504% | 550,861 | -7.411% |
| 2026-09-21 | 168.74 | 170.67 | 165.14 | 168.76 | +0.279% | 624,792 | -6.945% |
| 2026-09-18 | 174.01 | 175.31 | 167.05 | 168.29 | -3.768% | 1,523,456 | -6.685% |
| 2026-09-17 | 198.80 | 202.07 | 172.58 | 174.88 | -10.488% | 2,028,589 | -10.201% |
| 2026-09-16 | 203.86 | 204.14 | 192.10 | 195.37 | -4.047% | 587,666 | -19.619% |
| 2026-09-15 | 203.63 | 206.53 | 202.68 | 203.61 | -0.963% | 452,238 | -22.872% |
| 2026-09-14 | 203.80 | 208.61 | 203.80 | 205.59 | +0.943% | 337,459 | -23.615% |
| 2026-09-11 | 209.43 | 211.00 | 202.98 | 203.67 | -1.713% | 493,428 | -22.895% |
| 2026-09-10 | 209.12 | 212.26 | 204.51 | 207.22 | -0.937% | 457,373 | -24.216% |
| 2026-09-09 | 207.94 | 209.69 | 205.91 | 209.18 | -0.057% | 462,893 | -24.926% |
| 2026-09-08 | 210.97 | 212.85 | 208.06 | 209.30 | -1.441% | 929,422 | -24.969% |
| 2026-09-04 | 206.35 | 213.21 | 204.72 | 212.36 | +2.500% | 358,394 | -26.050% |
| 2026-09-03 | 202.89 | 211.82 | 202.79 | 207.18 | +0.651% | 373,353 | -24.201% |
| 2026-09-02 | 204.68 | 207.62 | 204.15 | 205.84 | +0.862% | 359,390 | -23.708% |
| 2026-09-01 | 200.39 | 204.59 | 199.99 | 204.08 | +1.406% | 422,109 | -23.050% |
| 2026-08-31 | 199.52 | 203.48 | 198.34 | 201.25 | +0.580% | 532,220 | -21.968% |
| 2026-08-28 | 199.93 | 202.32 | 199.93 | 200.09 | +0.674% | 320,283 | -21.515% |
| 2026-08-27 | 195.12 | 200.15 | 194.05 | 198.75 | +1.109% | 346,305 | -20.986% |
| 2026-08-26 | 196.54 | 199.92 | 195.97 | 196.57 | -0.117% | 326,582 | -20.110% |
| 2026-08-25 | 197.40 | 197.40 | 192.00 | 196.80 | +0.856% | 452,946 | -20.203% |
| 2026-08-24 | 206.22 | 206.22 | 195.10 | 195.13 | -2.186% | 287,678 | -19.520% |
| 2026-08-21 | 201.65 | 203.07 | 198.76 | 199.49 | -0.300% | 278,001 | -21.279% |
| 2026-08-20 | 197.77 | 201.25 | 196.46 | 200.09 | -0.214% | 247,746 | -21.515% |
| 2026-08-19 | 199.06 | 204.71 | 199.06 | 200.52 | +1.838% | 312,541 | -21.684% |
| 2026-08-18 | 207.57 | 207.80 | 196.81 | 196.90 | -3.932% | 458,881 | -20.244% |
| 2026-08-17 | 207.63 | 209.32 | 204.84 | 204.96 | -2.125% | 257,453 | -23.380% |
| 2026-08-14 | 206.30 | 209.84 | 206.27 | 209.41 | +0.480% | 178,587 | -25.008% |
| 2026-08-13 | 209.72 | 212.12 | 207.34 | 208.41 | -0.101% | 253,909 | -24.649% |
| 2026-08-12 | 207.18 | 209.32 | 206.04 | 208.62 | +0.077% | 288,266 | -24.724% |
| 2026-08-11 | 208.04 | 210.60 | 207.79 | 208.46 | +0.178% | 247,511 | -24.667% |
| 2026-08-10 | 212.44 | 212.44 | 206.11 | 208.09 | -0.545% | 276,043 | -24.533% |
| 2026-08-07 | 209.52 | 212.03 | 208.15 | 209.23 | -0.994% | 270,418 | -24.944% |
| 2026-08-06 | 214.96 | 218.34 | 209.31 | 211.33 | -2.062% | 401,220 | -25.690% |
| 2026-08-05 | 219.91 | 221.15 | 213.59 | 215.78 | +0.083% | 386,886 | -27.222% |
| 2026-08-04 | 212.99 | 216.99 | 210.70 | 215.60 | +0.079% | 562,043 | -27.161% |
| 2026-08-03 | 213.56 | 223.89 | 212.81 | 215.43 | +1.427% | 760,169 | -27.104% |
| 2026-07-31 | 198.04 | 213.51 | 195.09 | 212.40 | -1.048% | 1,338,676 | -26.064% |
| 2026-07-30 | 222.01 | 223.04 | 213.32 | 214.65 | -6.666% | 697,803 | -26.839% |
| 2026-07-29 | 220.78 | 235.81 | 216.62 | 229.98 | +4.380% | 796,262 | -31.716% |
| 2026-07-28 | 210.50 | 220.75 | 208.74 | 220.33 | +3.831% | 497,128 | -28.725% |
| 2026-07-27 | 209.46 | 218.72 | 209.46 | 212.20 | +1.931% | 388,173 | -25.994% |
| 2026-07-24 | 207.19 | 211.25 | 206.14 | 208.18 | +1.502% | 222,816 | -24.565% |
| 2026-07-23 | 203.40 | 205.58 | 202.44 | 205.10 | -0.422% | 296,136 | -23.432% |
| 2026-07-22 | 200.98 | 206.93 | 200.98 | 205.97 | +3.774% | 453,920 | -23.756% |
| 2026-07-21 | 198.40 | 199.66 | 192.91 | 198.48 | +0.288% | 300,988 | -20.879% |
| 2026-07-20 | 206.31 | 206.31 | 197.63 | 197.91 | -3.796% | 305,638 | -20.651% |
| 2026-07-17 | 207.76 | 210.03 | 205.18 | 205.72 | -1.569% | 265,424 | -23.663% |
| 2026-07-16 | 204.65 | 210.48 | 204.42 | 209.00 | +2.683% | 423,197 | -24.861% |
| 2026-07-15 | 197.43 | 206.16 | 197.28 | 203.54 | +3.699% | 421,228 | -22.846% |
| 2026-07-14 | 197.67 | 199.33 | 194.02 | 196.28 | +1.473% | 403,730 | -19.992% |
| 2026-07-13 | 197.08 | 200.09 | 193.31 | 193.43 | -1.210% | 401,119 | -18.813% |
| 2026-07-10 | 192.97 | 201.24 | 192.97 | 195.80 | +1.815% | 361,734 | -19.796% |
| 2026-07-09 | 189.22 | 194.52 | 187.65 | 192.31 | +2.483% | 361,285 | -18.340% |
| 2026-07-08 | 192.12 | 192.12 | 186.76 | 187.65 | -2.102% | 426,241 | -16.312% |
| 2026-07-07 | 190.88 | 193.17 | 189.29 | 191.68 | +0.503% | 489,231 | -18.072% |
| 2026-07-06 | 185.44 | 191.00 | 182.90 | 190.72 | +2.312% | 616,997 | -17.659% |
| 2026-07-02 | 185.83 | 187.06 | 182.09 | 186.41 | +1.128% | 264,905 | -15.756% |
| 2026-07-01 | 184.22 | 187.17 | 183.67 | 184.33 | -0.786% | 353,961 | -14.805% |
| 2026-06-30 | 187.92 | 188.04 | 185.00 | 185.79 | -1.641% | 326,770 | -15.474% |
| 2026-06-29 | 190.55 | 191.38 | 188.03 | 188.89 | -1.435% | 446,765 | -16.862% |
| 2026-06-26 | 191.50 | 193.18 | 189.12 | 191.64 | -0.213% | 597,753 | -18.055% |
| 2026-06-25 | 194.86 | 196.61 | 190.27 | 192.05 | -1.437% | 419,016 | -18.230% |
| 2026-06-24 | 193.38 | 196.37 | 193.36 | 194.85 | +1.400% | 384,206 | -19.405% |
| 2026-06-23 | 188.23 | 192.25 | 187.79 | 192.16 | +2.050% | 412,214 | -18.276% |
| 2026-06-22 | 185.20 | 191.14 | 184.98 | 188.30 | -0.233% | 378,204 | -16.601% |
| 2026-06-18 | 188.88 | 191.00 | 186.87 | 188.74 | +1.277% | 598,102 | -16.796% |
| 2026-06-17 | 196.26 | 197.15 | 185.17 | 186.36 | -4.850% | 401,190 | -15.733% |
| 2026-06-16 | 194.07 | 197.76 | 194.07 | 195.86 | +1.277% | 505,689 | -19.820% |
| 2026-06-15 | 193.97 | 196.30 | 192.01 | 193.39 | +0.971% | 507,722 | -18.796% |
| 2026-06-12 | 195.28 | 196.30 | 190.76 | 191.53 | -1.309% | 293,068 | -18.008% |
| 2026-06-11 | 194.33 | 195.33 | 190.35 | 194.07 | +0.445% | 319,879 | -19.081% |
| 2026-06-10 | 194.99 | 196.05 | 192.83 | 193.21 | -0.918% | 241,286 | -18.721% |
| 2026-06-09 | 188.62 | 195.22 | 188.00 | 195.00 | +4.935% | 343,632 | -19.467% |
| 2026-06-08 | 186.18 | 190.34 | 185.72 | 185.83 | -1.007% | 317,735 | -15.493% |
| 2026-06-05 | 187.71 | 189.67 | 185.13 | 187.72 | -0.223% | 294,102 | -16.343% |
| 2026-06-04 | 191.57 | 192.81 | 187.35 | 188.14 | -1.109% | 290,371 | -16.530% |
| 2026-06-03 | 189.50 | 192.25 | 188.01 | 190.25 | -0.440% | 289,023 | -17.456% |
| 2026-06-02 | 189.17 | 192.83 | 189.03 | 191.09 | +1.095% | 369,393 | -17.819% |
| 2026-06-01 | 185.12 | 190.64 | 185.12 | 189.02 | +0.693% | 573,906 | -16.919% |
| 2026-05-29 | 193.67 | 193.67 | 186.76 | 187.72 | -3.107% | 521,707 | -16.343% |
| 2026-05-28 | 194.28 | 196.93 | 192.49 | 193.74 | -0.616% | 339,586 | -18.943% |
| 2026-05-27 | 196.00 | 199.19 | 193.75 | 194.94 | +1.658% | 355,683 | -19.442% |
| 2026-05-26 | 190.47 | 193.74 | 189.37 | 191.76 | +0.937% | 270,097 | -18.106% |
| 2026-05-22 | 185.95 | 191.92 | 185.95 | 189.98 | +1.904% | 310,343 | -17.339% |
| 2026-05-21 | 182.51 | 188.25 | 180.01 | 186.43 | +0.953% | 383,179 | -15.765% |
| 2026-05-20 | 178.79 | 184.94 | 176.62 | 184.67 | +3.404% | 489,121 | -14.962% |
| 2026-05-19 | 180.47 | 181.94 | 177.56 | 178.59 | -1.841% | 361,127 | -12.067% |
| 2026-05-18 | 183.55 | 186.62 | 180.57 | 181.94 | -1.200% | 340,897 | -13.686% |
| 2026-05-15 | 194.78 | 195.04 | 183.68 | 184.15 | -4.412% | 341,226 | -14.722% |
| 2026-05-14 | 193.98 | 197.10 | 192.01 | 192.65 | +0.806% | 270,853 | -18.484% |
| 2026-05-13 | 193.93 | 195.27 | 190.08 | 191.11 | -2.175% | 311,941 | -17.827% |
| 2026-05-12 | 200.06 | 200.06 | 195.14 | 195.36 | -2.554% | 330,292 | -19.615% |
| 2026-05-11 | 205.97 | 205.97 | 200.40 | 200.48 | -2.665% | 336,071 | -21.668% |
| 2026-05-08 | 207.18 | 207.62 | 203.40 | 205.97 | +0.331% | 212,006 | -23.756% |
| 2026-05-07 | 204.42 | 207.00 | 202.00 | 205.29 | +0.254% | 272,420 | -23.503% |
| 2026-05-06 | 205.69 | 208.46 | 204.54 | 204.77 | +1.226% | 304,748 | -23.309% |
| 2026-05-05 | 205.23 | 207.67 | 199.26 | 202.29 | -0.183% | 509,567 | -22.369% |
| 2026-05-04 | 207.91 | 208.56 | 201.04 | 202.66 | -3.495% | 537,989 | -22.511% |
| 2026-05-01 | 215.57 | 217.91 | 199.52 | 210.00 | -1.121% | 1,100,763 | -25.219% |
| 2026-04-30 | 206.40 | 214.44 | 203.95 | 212.38 | +3.252% | 816,064 | -26.057% |
| 2026-04-29 | 202.13 | 211.53 | 202.13 | 205.69 | +2.349% | 428,248 | -23.652% |
| 2026-04-28 | 204.87 | 207.79 | 199.63 | 200.97 | -1.485% | 505,479 | -21.859% |
| 2026-04-27 | 202.76 | 207.31 | 202.13 | 204.00 | +0.458% | 455,374 | -23.020% |
| 2026-04-24 | 202.73 | 204.04 | 201.80 | 203.07 | +0.049% | 213,070 | -22.667% |
| 2026-04-23 | 202.96 | 204.25 | 200.96 | 202.97 | -0.202% | 285,799 | -22.629% |
| 2026-04-22 | 206.54 | 207.08 | 202.25 | 203.38 | -0.940% | 275,321 | -22.785% |
| 2026-04-21 | 210.79 | 211.54 | 203.85 | 205.31 | -2.014% | 226,109 | -23.511% |
| 2026-04-20 | 207.39 | 210.44 | 207.32 | 209.53 | +0.740% | 278,812 | -25.051% |
| 2026-04-17 | 200.29 | 210.75 | 199.65 | 207.99 | +4.892% | 332,109 | -24.496% |
| 2026-04-16 | 196.34 | 199.26 | 196.28 | 198.29 | +1.267% | 276,464 | -20.803% |
| 2026-04-15 | 202.02 | 202.02 | 195.51 | 195.81 | -2.095% | 285,862 | -19.800% |
| 2026-04-14 | 202.06 | 203.16 | 198.27 | 200.00 | -1.112% | 545,535 | -21.480% |
| 2026-04-13 | 198.24 | 202.66 | 195.76 | 202.25 | +0.863% | 363,487 | -22.354% |
| 2026-04-10 | 200.48 | 201.81 | 197.43 | 200.52 | +0.050% | 327,741 | -21.684% |
| 2026-04-09 | 195.61 | 201.02 | 193.10 | 200.42 | +1.783% | 379,800 | -21.645% |
| 2026-04-08 | 197.94 | 202.10 | 196.49 | 196.91 | +1.757% | 479,402 | -20.248% |
| 2026-04-07 | 198.90 | 198.90 | 192.86 | 193.51 | -1.682% | 308,786 | -18.847% |
| 2026-04-06 | 196.45 | 197.54 | 190.91 | 196.82 | -0.435% | 306,215 | -20.211% |
| 2026-04-02 | 196.68 | 199.77 | 194.32 | 197.68 | -0.146% | 312,169 | -20.558% |
| 2026-04-01 | 195.68 | 198.56 | 194.24 | 197.97 | +1.388% | 356,923 | -20.675% |
| 2026-03-31 | 195.60 | 199.99 | 191.15 | 195.26 | +1.323% | 399,137 | -19.574% |
| 2026-03-30 | 193.37 | 195.47 | 191.73 | 192.71 | +0.119% | 370,819 | -18.510% |
| 2026-03-27 | 193.63 | 195.71 | 191.17 | 192.48 | -1.292% | 393,077 | -18.412% |
| 2026-03-26 | 191.64 | 196.44 | 191.64 | 195.00 | +0.749% | 273,434 | -19.467% |
| 2026-03-25 | 190.75 | 193.55 | 188.81 | 193.55 | +2.051% | 376,094 | -18.863% |
| 2026-03-24 | 187.35 | 191.89 | 186.55 | 189.66 | +0.143% | 392,734 | -17.199% |
| 2026-03-23 | 185.17 | 191.50 | 183.95 | 189.39 | +4.370% | 709,998 | -17.081% |
| 2026-03-20 | 183.70 | 184.07 | 180.41 | 181.46 | -1.770% | 739,646 | -13.458% |
| 2026-03-19 | 184.85 | 187.54 | 180.28 | 184.73 | -0.757% | 614,607 | -14.989% |
| 2026-03-18 | 183.45 | 188.48 | 183.24 | 186.14 | +0.905% | 467,599 | -15.633% |
| 2026-03-17 | 184.50 | 186.84 | 182.94 | 184.47 | +0.925% | 285,786 | -14.870% |
| 2026-03-16 | 184.66 | 185.69 | 181.10 | 182.78 | -0.376% | 351,063 | -14.083% |
| 2026-03-13 | 186.20 | 186.81 | 182.97 | 183.47 | -0.639% | 380,271 | -14.406% |
| 2026-03-12 | 187.89 | 190.10 | 184.56 | 184.65 | -2.989% | 390,361 | -14.953% |
| 2026-03-11 | 192.26 | 193.71 | 187.34 | 190.34 | -0.797% | 551,947 | -17.495% |
| 2026-03-10 | 193.58 | 194.99 | 190.85 | 191.87 | -0.883% | 485,740 | -18.153% |
| 2026-03-09 | 187.84 | 194.15 | 186.36 | 193.58 | +0.441% | 764,740 | -18.876% |
| 2026-03-06 | 189.82 | 193.45 | 187.16 | 192.73 | -0.295% | 361,046 | -18.518% |
| 2026-03-05 | 193.47 | 196.80 | 191.03 | 193.30 | -1.252% | 408,691 | -18.758% |
| 2026-03-04 | 197.92 | 198.00 | 194.32 | 195.75 | +0.385% | 392,438 | -19.775% |
| 2026-03-03 | 188.26 | 195.38 | 184.58 | 195.00 | +1.015% | 520,309 | -19.467% |
| 2026-03-02 | 192.00 | 193.77 | 189.43 | 193.04 | -1.086% | 551,192 | -18.649% |
| 2026-02-27 | 194.51 | 195.97 | 191.79 | 195.16 | -0.748% | 333,027 | -19.533% |
| 2026-02-26 | 197.25 | 198.52 | 194.85 | 196.63 | +0.076% | 451,455 | -20.134% |
| 2026-02-25 | 198.03 | 198.03 | 194.67 | 196.48 | -0.818% | 307,770 | -20.073% |
| 2026-02-24 | 198.22 | 200.93 | 197.44 | 198.10 | +0.676% | 254,009 | -20.727% |
| 2026-02-23 | 199.40 | 200.76 | 193.42 | 196.77 | -2.333% | 570,144 | -20.191% |
| 2026-02-20 | 201.68 | 205.09 | 198.72 | 201.47 | +0.179% | 473,127 | -22.053% |
| 2026-02-19 | 204.53 | 204.82 | 195.00 | 201.11 | -1.917% | 615,144 | -21.913% |
| 2026-02-18 | 200.15 | 206.42 | 197.67 | 205.04 | +2.443% | 564,903 | -23.410% |
| 2026-02-17 | 199.99 | 202.99 | 197.23 | 200.15 | -0.798% | 409,513 | -21.539% |
| 2026-02-13 | 207.15 | 207.50 | 200.30 | 201.76 | -2.343% | 526,030 | -22.165% |
| 2026-02-12 | 208.77 | 211.10 | 202.99 | 206.60 | -0.582% | 407,477 | -23.988% |
| 2026-02-11 | 207.79 | 212.04 | 206.00 | 207.81 | +0.595% | 633,110 | -24.431% |
| 2026-02-10 | 210.43 | 212.95 | 204.78 | 206.58 | -1.830% | 889,226 | -23.981% |
| 2026-02-09 | 215.81 | 217.99 | 207.90 | 210.43 | -2.871% | 865,896 | -25.372% |
| 2026-02-06 | 203.10 | 223.41 | 203.10 | 216.65 | +6.191% | 1,182,615 | -27.514% |
| 2026-02-05 | 213.40 | 215.39 | 204.00 | 204.02 | -5.072% | 751,450 | -23.027% |
| 2026-02-04 | 210.81 | 216.00 | 208.98 | 214.92 | +2.941% | 674,041 | -26.931% |
| 2026-02-03 | 204.98 | 212.01 | 204.50 | 208.78 | +1.710% | 388,130 | -24.782% |
| 2026-02-02 | 204.50 | 207.62 | 202.72 | 205.27 | +0.141% | 753,291 | -23.496% |
| 2026-01-30 | 206.42 | 207.12 | 203.70 | 204.98 | -1.009% | 506,584 | -23.388% |
| 2026-01-29 | 210.08 | 211.08 | 203.09 | 207.07 | -4.103% | 764,364 | -24.161% |
| 2026-01-28 | 214.28 | 217.41 | 214.11 | 215.93 | +0.812% | 270,552 | -27.273% |
| 2026-01-27 | 211.89 | 215.19 | 211.44 | 214.19 | +1.105% | 279,393 | -26.682% |
| 2026-01-26 | 213.86 | 217.00 | 210.10 | 211.85 | -1.125% | 260,501 | -25.872% |
| 2026-01-23 | 217.28 | 219.82 | 212.27 | 214.26 | -2.200% | 296,051 | -26.706% |
| 2026-01-22 | 222.05 | 224.73 | 217.80 | 219.08 | -0.703% | 215,633 | -28.318% |
| 2026-01-21 | 216.94 | 221.55 | 214.30 | 220.63 | +2.480% | 420,257 | -28.822% |
| 2026-01-20 | 210.89 | 215.76 | 210.89 | 215.29 | +0.181% | 250,325 | -27.057% |
| 2026-01-16 | 218.64 | 221.98 | 214.01 | 214.90 | +0.257% | 313,473 | -26.924% |
| 2026-01-15 | 211.65 | 214.97 | 209.49 | 214.35 | +1.123% | 197,273 | -26.737% |
| 2026-01-14 | 213.35 | 214.33 | 210.42 | 211.97 | -0.796% | 191,728 | -25.914% |
| 2026-01-13 | 213.18 | 213.98 | 209.03 | 213.67 | +0.399% | 230,910 | -26.503% |
| 2026-01-12 | 214.41 | 216.12 | 212.16 | 212.82 | -1.645% | 298,043 | -26.210% |
| 2026-01-09 | 216.26 | 218.26 | 213.14 | 216.38 | +0.502% | 271,889 | -27.424% |
| 2026-01-08 | 214.72 | 217.73 | 214.30 | 215.30 | +0.270% | 283,920 | -27.060% |
| 2026-01-07 | 212.06 | 216.22 | 212.04 | 214.72 | +1.388% | 367,404 | -26.863% |
| 2026-01-06 | 207.72 | 212.60 | 206.71 | 211.78 | +1.432% | 329,770 | -25.848% |
| 2026-01-05 | 204.98 | 211.51 | 204.98 | 208.79 | +1.119% | 313,152 | -24.786% |
| 2026-01-02 | 205.97 | 207.12 | 203.41 | 206.48 | 0.000% | 271,124 | -23.944% |
| 2025-12-31 | 209.81 | 209.81 | 205.41 | 206.48 | -1.343% | 227,350 | -23.944% |
| 2025-12-30 | 210.28 | 212.30 | 208.74 | 209.29 | -0.594% | 200,855 | -24.965% |
| 2025-12-29 | 211.42 | 212.38 | 209.27 | 210.54 | -0.444% | 232,732 | -25.411% |
| 2025-12-26 | 210.39 | 213.10 | 210.04 | 211.48 | -0.372% | 176,522 | -25.742% |
| 2025-12-24 | 210.08 | 214.35 | 208.90 | 212.27 | +1.042% | 117,394 | -26.019% |
| 2025-12-23 | 210.18 | 214.11 | 207.69 | 210.08 | +0.081% | 269,428 | -25.248% |
| 2025-12-22 | 209.65 | 212.38 | 209.24 | 209.91 | +0.378% | 325,674 | -25.187% |
| 2025-12-19 | 201.08 | 210.74 | 201.08 | 209.12 | +3.341% | 867,658 | -24.904% |
| 2025-12-18 | 206.15 | 210.21 | 201.59 | 202.36 | -2.057% | 773,588 | -22.396% |
| 2025-12-17 | 205.99 | 209.87 | 204.64 | 206.61 | -0.410% | 453,854 | -23.992% |
| 2025-12-16 | 209.59 | 210.34 | 205.73 | 207.46 | -0.072% | 373,373 | -24.303% |
| 2025-12-15 | 211.19 | 211.54 | 206.02 | 207.61 | -1.171% | 454,703 | -24.358% |
| 2025-12-12 | 220.90 | 220.90 | 207.88 | 210.07 | -4.370% | 664,469 | -25.244% |
| 2025-12-11 | 222.45 | 223.92 | 219.11 | 219.67 | -0.920% | 577,251 | -28.511% |
| 2025-12-10 | 216.40 | 222.07 | 216.40 | 221.71 | +2.810% | 446,956 | -29.169% |
| 2025-12-09 | 214.26 | 217.36 | 213.82 | 215.65 | +0.382% | 356,781 | -27.178% |
| 2025-12-08 | 216.62 | 218.08 | 213.36 | 214.83 | -0.505% | 326,719 | -26.900% |
| 2025-12-05 | 214.42 | 217.53 | 214.07 | 215.92 | +0.367% | 224,859 | -27.269% |
| 2025-12-04 | 214.06 | 216.24 | 213.53 | 215.13 | +0.369% | 334,360 | -27.002% |
| 2025-12-03 | 208.73 | 214.75 | 208.38 | 214.34 | +3.311% | 380,703 | -26.733% |
| 2025-12-02 | 211.30 | 212.65 | 207.32 | 207.47 | -1.360% | 337,363 | -24.307% |
| 2025-12-01 | 209.51 | 214.15 | 207.72 | 210.33 | -0.454% | 356,867 | -25.336% |
| 2025-11-28 | 210.70 | 213.19 | 210.50 | 211.29 | +0.332% | 181,657 | -25.676% |
| 2025-11-26 | 215.14 | 216.58 | 210.49 | 210.59 | -2.183% | 370,124 | -25.429% |
| 2025-11-25 | 210.99 | 218.44 | 208.17 | 215.29 | +3.064% | 372,644 | -27.057% |
| 2025-11-24 | 206.99 | 212.00 | 204.83 | 208.89 | +0.928% | 396,872 | -24.822% |
| 2025-11-21 | 199.32 | 207.80 | 199.21 | 206.97 | +4.388% | 408,997 | -24.124% |
| 2025-11-20 | 200.50 | 204.46 | 196.90 | 198.27 | -0.671% | 541,061 | -20.795% |
| 2025-11-19 | 197.67 | 200.00 | 196.53 | 199.61 | +0.854% | 324,502 | -21.327% |
| 2025-11-18 | 192.81 | 198.11 | 191.90 | 197.92 | +2.443% | 443,721 | -20.655% |
| 2025-11-17 | 195.82 | 198.45 | 193.15 | 193.20 | -1.729% | 462,586 | -18.716% |
| 2025-11-14 | 196.63 | 197.66 | 193.86 | 196.60 | -0.112% | 457,589 | -20.122% |
| 2025-11-13 | 194.05 | 196.97 | 193.55 | 196.82 | +1.590% | 611,752 | -20.211% |
| 2025-11-12 | 193.86 | 196.66 | 192.48 | 193.74 | +1.038% | 426,207 | -18.943% |
| 2025-11-11 | 193.92 | 193.92 | 188.99 | 191.75 | -0.627% | 422,061 | -18.102% |
| 2025-11-10 | 193.79 | 195.03 | 190.81 | 192.96 | -0.464% | 350,353 | -18.615% |
| 2025-11-07 | 190.80 | 194.09 | 190.80 | 193.86 | +1.604% | 345,465 | -18.993% |
| 2025-11-06 | 189.35 | 192.65 | 187.69 | 190.80 | -1.416% | 784,691 | -17.694% |
| 2025-11-05 | 195.88 | 197.01 | 192.08 | 193.54 | -0.401% | 406,290 | -18.859% |
| 2025-11-04 | 197.53 | 197.53 | 193.91 | 194.32 | -2.002% | 400,183 | -19.185% |
| 2025-11-03 | 198.63 | 200.13 | 194.50 | 198.29 | -0.791% | 413,537 | -20.803% |
| 2025-10-31 | 196.89 | 200.95 | 195.87 | 199.87 | +2.120% | 513,292 | -21.429% |
| 2025-10-30 | 197.49 | 198.29 | 195.60 | 195.72 | -0.382% | 420,676 | -19.763% |
| 2025-10-29 | 195.70 | 201.19 | 194.96 | 196.47 | -0.385% | 568,694 | -20.069% |
| 2025-10-28 | 192.26 | 197.72 | 190.52 | 197.23 | +1.102% | 833,763 | -20.377% |
| 2025-10-27 | 200.89 | 202.45 | 192.84 | 195.08 | -2.562% | 759,354 | -19.500% |
| 2025-10-24 | 210.90 | 210.90 | 200.09 | 200.21 | -4.054% | 570,268 | -21.562% |
| 2025-10-23 | 213.48 | 215.32 | 205.46 | 208.67 | -3.590% | 772,824 | -24.742% |
| 2025-10-22 | 217.65 | 219.55 | 215.84 | 216.44 | -1.033% | 490,143 | -27.444% |
| 2025-10-21 | 215.26 | 220.63 | 215.26 | 218.70 | +0.960% | 369,898 | -28.194% |
| 2025-10-20 | 215.40 | 219.71 | 213.46 | 216.62 | +0.890% | 461,779 | -27.504% |
| 2025-10-17 | 214.67 | 217.24 | 213.40 | 214.71 | +0.501% | 394,759 | -26.859% |
| 2025-10-16 | 217.27 | 217.50 | 213.61 | 213.64 | -1.380% | 333,245 | -26.493% |
| 2025-10-15 | 217.55 | 221.53 | 216.31 | 216.63 | -1.973% | 373,018 | -27.508% |
| 2025-10-14 | 213.75 | 222.66 | 213.54 | 220.99 | +2.381% | 410,185 | -28.938% |
| 2025-10-13 | 214.10 | 217.87 | 214.10 | 215.85 | +1.300% | 369,978 | -27.246% |
| 2025-10-10 | 219.84 | 221.25 | 212.92 | 213.08 | -2.351% | 335,492 | -26.300% |
| 2025-10-09 | 216.07 | 218.67 | 214.65 | 218.21 | +0.897% | 225,619 | -28.033% |
| 2025-10-08 | 216.19 | 218.06 | 213.50 | 216.27 | +0.507% | 328,883 | -27.387% |
| 2025-10-07 | 218.81 | 220.03 | 215.04 | 215.18 | -1.968% | 301,700 | -27.019% |
| 2025-10-06 | 223.87 | 224.82 | 219.35 | 219.50 | -2.175% | 376,821 | -28.456% |
| 2025-10-03 | 225.09 | 226.63 | 223.25 | 224.38 | +0.205% | 288,918 | -30.012% |
| 2025-10-02 | 223.95 | 224.84 | 220.53 | 223.92 | +0.166% | 301,435 | -29.868% |
| 2025-10-01 | 218.01 | 223.85 | 216.79 | 223.55 | +2.185% | 413,948 | -29.752% |
| 2025-09-30 | 217.09 | 219.44 | 214.94 | 218.77 | +0.616% | 325,711 | -28.217% |
| 2025-09-29 | 219.69 | 219.69 | 214.93 | 217.43 | -0.106% | 523,853 | -27.774% |
| 2025-09-26 | 217.39 | 218.98 | 216.19 | 217.66 | +0.750% | 367,902 | -27.851% |
| 2025-09-25 | 214.80 | 216.67 | 208.39 | 216.04 | -2.036% | 469,326 | -27.310% |
| 2025-09-24 | 220.41 | 224.07 | 220.41 | 220.53 | +0.054% | 375,488 | -28.790% |
| 2025-09-23 | 220.17 | 223.06 | 219.96 | 220.41 | +0.488% | 624,339 | -28.751% |
| 2025-09-22 | 217.00 | 219.94 | 216.99 | 219.34 | +0.698% | 420,194 | -28.403% |
| 2025-09-19 | 221.24 | 221.24 | 217.66 | 217.82 | -1.483% | 942,298 | -27.904% |
| 2025-09-18 | 220.00 | 223.21 | 220.00 | 221.10 | +0.272% | 344,224 | -28.973% |
| 2025-09-17 | 221.05 | 226.39 | 219.21 | 220.50 | +0.273% | 371,501 | -28.780% |
| 2025-09-16 | 221.23 | 221.84 | 217.64 | 219.90 | -0.100% | 386,129 | -28.586% |
| 2025-09-15 | 221.71 | 222.51 | 219.31 | 220.12 | -0.838% | 426,196 | -28.657% |
| 2025-09-12 | 226.45 | 227.25 | 221.44 | 221.98 | -2.211% | 525,277 | -29.255% |
| 2025-09-11 | 224.05 | 228.18 | 223.94 | 227.00 | +1.680% | 616,575 | -30.819% |
| 2025-09-10 | 224.09 | 225.54 | 222.81 | 223.25 | -0.773% | 372,906 | -29.657% |
| 2025-09-09 | 226.66 | 227.36 | 224.16 | 224.99 | -0.964% | 556,640 | -30.201% |
| 2025-09-08 | 228.11 | 228.21 | 225.98 | 227.18 | +0.159% | 604,638 | -30.874% |
| 2025-09-05 | 226.80 | 228.92 | 224.92 | 226.82 | +0.514% | 437,408 | -30.764% |
| 2025-09-04 | 222.27 | 226.05 | 221.01 | 225.66 | +2.438% | 453,160 | -30.409% |
| 2025-09-03 | 219.15 | 222.06 | 218.84 | 220.29 | +0.068% | 273,424 | -28.712% |
| 2025-09-02 | 216.79 | 220.50 | 215.98 | 220.14 | +0.484% | 416,327 | -28.664% |
| 2025-08-29 | 222.72 | 223.00 | 218.19 | 219.08 | -1.466% | 317,379 | -28.318% |
| 2025-08-28 | 222.13 | 223.00 | 219.08 | 222.34 | +0.117% | 334,696 | -29.369% |
| 2025-08-27 | 219.53 | 224.00 | 219.21 | 222.08 | +0.525% | 373,264 | -29.287% |
| 2025-08-26 | 221.54 | 222.72 | 219.40 | 220.92 | +0.826% | 397,611 | -28.915% |
| 2025-08-25 | 217.87 | 219.95 | 216.76 | 219.11 | +0.142% | 495,301 | -28.328% |
| 2025-08-22 | 211.45 | 220.00 | 211.45 | 218.80 | +4.037% | 357,902 | -28.227% |
| 2025-08-21 | 208.14 | 210.89 | 206.91 | 210.31 | +0.339% | 303,339 | -25.329% |
| 2025-08-20 | 209.40 | 210.28 | 206.75 | 209.60 | -0.659% | 313,120 | -25.076% |
| 2025-08-19 | 206.87 | 211.70 | 206.76 | 210.99 | +1.839% | 267,647 | -25.570% |
| 2025-08-18 | 205.26 | 208.08 | 205.26 | 207.18 | +0.485% | 310,179 | -24.201% |
| 2025-08-15 | 208.22 | 208.28 | 204.84 | 206.18 | -0.875% | 339,761 | -23.834% |
| 2025-08-14 | 208.61 | 210.29 | 207.33 | 208.00 | -1.557% | 317,094 | -24.500% |
| 2025-08-13 | 206.82 | 212.03 | 205.58 | 211.29 | +2.883% | 384,667 | -25.676% |
| 2025-08-12 | 200.18 | 205.47 | 199.02 | 205.37 | +3.398% | 403,159 | -23.533% |
| 2025-08-11 | 195.44 | 198.79 | 195.44 | 198.62 | +1.218% | 330,722 | -20.934% |
| 2025-08-08 | 195.37 | 196.93 | 194.99 | 196.23 | +0.941% | 241,121 | -19.971% |
| 2025-08-07 | 196.96 | 196.96 | 193.52 | 194.40 | -0.568% | 458,657 | -19.218% |
| 2025-08-06 | 195.91 | 196.34 | 194.50 | 195.51 | +0.005% | 313,107 | -19.677% |
| 2025-08-05 | 189.97 | 195.60 | 189.97 | 195.50 | +3.292% | 690,026 | -19.673% |
| 2025-08-04 | 191.07 | 192.32 | 188.55 | 189.27 | -0.687% | 588,866 | -17.029% |
| 2025-08-01 | 190.61 | 192.76 | 188.32 | 190.58 | -1.069% | 370,783 | -17.599% |
| 2025-07-31 | 191.25 | 194.48 | 191.25 | 192.64 | +0.187% | 379,184 | -18.480% |
| 2025-07-30 | 194.96 | 195.50 | 191.55 | 192.28 | -0.492% | 459,516 | -18.327% |
| 2025-07-29 | 196.11 | 196.55 | 190.41 | 193.23 | -1.544% | 952,282 | -18.729% |
| 2025-07-28 | 203.41 | 205.00 | 194.79 | 196.26 | -3.439% | 877,385 | -19.984% |
| 2025-07-25 | 208.43 | 208.43 | 195.18 | 203.25 | +1.498% | 970,885 | -22.736% |
| 2025-07-24 | 202.63 | 205.10 | 199.91 | 200.25 | -2.160% | 636,896 | -21.578% |
| 2025-07-23 | 202.29 | 206.57 | 202.00 | 204.67 | +1.367% | 694,457 | -23.272% |
| 2025-07-22 | 200.24 | 202.59 | 199.67 | 201.91 | +1.518% | 372,303 | -22.223% |
| 2025-07-21 | 197.33 | 201.12 | 196.35 | 198.89 | +1.083% | 388,345 | -21.042% |
| 2025-07-18 | 197.93 | 198.45 | 194.57 | 196.76 | +0.178% | 420,357 | -20.187% |
| 2025-07-17 | 202.63 | 205.56 | 194.86 | 196.41 | -3.909% | 1,039,140 | -20.045% |
| 2025-07-16 | 205.64 | 207.46 | 203.74 | 204.40 | -0.448% | 488,269 | -23.170% |
| 2025-07-15 | 214.39 | 216.21 | 203.35 | 205.32 | -4.208% | 748,318 | -23.515% |
| 2025-07-14 | 212.57 | 214.97 | 212.06 | 214.34 | +0.695% | 274,650 | -26.733% |
| 2025-07-11 | 213.80 | 214.04 | 211.72 | 212.86 | -0.917% | 368,922 | -26.224% |
| 2025-07-10 | 214.09 | 217.40 | 213.60 | 214.83 | +0.727% | 741,941 | -26.900% |
| 2025-07-09 | 212.14 | 213.36 | 210.87 | 213.28 | +1.354% | 310,283 | -26.369% |
| 2025-07-08 | 211.86 | 213.62 | 210.00 | 210.43 | -0.426% | 333,207 | -25.372% |
| 2025-07-07 | 210.92 | 213.03 | 209.80 | 211.33 | -0.551% | 370,955 | -25.690% |
| 2025-07-03 | 211.99 | 213.38 | 211.28 | 212.50 | +0.241% | 253,251 | -26.099% |
| 2025-07-02 | 205.13 | 212.35 | 204.21 | 211.99 | +3.917% | 740,746 | -25.921% |
| 2025-07-01 | 197.93 | 205.67 | 197.31 | 204.00 | +2.693% | 525,203 | -23.020% |
| 2025-06-30 | 198.40 | 198.81 | 196.16 | 198.65 | -0.146% | 310,905 | -20.946% |
| 2025-06-27 | 200.69 | 201.13 | 197.06 | 198.94 | -0.545% | 476,624 | -21.062% |
| 2025-06-26 | 200.05 | 203.18 | 197.73 | 200.03 | +0.055% | 296,913 | -21.492% |
| 2025-06-25 | 201.03 | 201.66 | 199.69 | 199.92 | -0.552% | 233,160 | -21.449% |
| 2025-06-24 | 199.70 | 201.58 | 198.36 | 201.03 | +1.413% | 371,159 | -21.882% |
| 2025-06-23 | 195.83 | 199.12 | 194.10 | 198.23 | +0.839% | 429,178 | -20.779% |
| 2025-06-20 | 195.50 | 197.21 | 194.57 | 196.58 | +1.902% | 831,605 | -20.114% |
| 2025-06-18 | 190.68 | 193.61 | 190.68 | 192.91 | +1.281% | 413,305 | -18.594% |
| 2025-06-17 | 192.23 | 193.20 | 189.90 | 190.47 | -1.331% | 434,303 | -17.551% |
| 2025-06-16 | 192.74 | 193.88 | 191.02 | 193.04 | +1.804% | 395,839 | -18.649% |
| 2025-06-13 | 189.52 | 191.42 | 188.16 | 189.62 | -1.219% | 267,220 | -17.182% |
| 2025-06-12 | 192.50 | 193.92 | 190.86 | 191.96 | -1.194% | 364,659 | -18.191% |
| 2025-06-11 | 194.08 | 196.04 | 193.37 | 194.28 | +0.601% | 330,652 | -19.168% |
| 2025-06-10 | 189.92 | 193.91 | 189.75 | 193.12 | +2.045% | 392,619 | -18.683% |
| 2025-06-09 | 188.00 | 190.00 | 185.49 | 189.25 | +1.160% | 408,974 | -17.020% |
| 2025-06-06 | 187.71 | 188.31 | 185.75 | 187.08 | +0.656% | 250,072 | -16.057% |
| 2025-06-05 | 182.49 | 186.47 | 181.80 | 185.86 | +1.413% | 337,957 | -15.506% |
| 2025-06-04 | 184.54 | 185.31 | 182.19 | 183.27 | -1.117% | 264,004 | -14.312% |
| 2025-06-03 | 181.76 | 185.96 | 181.04 | 185.34 | +1.970% | 407,370 | -15.269% |
| 2025-06-02 | 183.48 | 184.13 | 178.17 | 181.76 | -1.137% | 447,189 | -13.600% |
| 2025-05-30 | 181.32 | 184.21 | 180.45 | 183.85 | +0.685% | 453,303 | -14.583% |
| 2025-05-29 | 183.39 | 184.11 | 181.16 | 182.60 | -0.120% | 327,404 | -13.998% |
| 2025-05-28 | 186.16 | 186.16 | 182.31 | 182.82 | -1.418% | 364,054 | -14.101% |
| 2025-05-27 | 184.16 | 186.70 | 182.03 | 185.45 | +1.778% | 432,968 | -15.319% |
| 2025-05-23 | 177.02 | 182.82 | 176.25 | 182.21 | +0.897% | 423,300 | -13.814% |
| 2025-05-22 | 181.73 | 182.02 | 178.87 | 180.59 | -0.720% | 450,630 | -13.041% |
| 2025-05-21 | 183.74 | 184.87 | 180.36 | 181.90 | -2.883% | 417,778 | -13.667% |
| 2025-05-20 | 187.67 | 188.30 | 186.07 | 187.30 | -0.584% | 257,856 | -16.156% |
| 2025-05-19 | 186.92 | 189.59 | 185.88 | 188.40 | -0.899% | 335,524 | -16.645% |
| 2025-05-16 | 192.39 | 192.39 | 188.65 | 190.11 | -0.304% | 386,144 | -17.395% |
| 2025-05-15 | 190.20 | 191.38 | 188.87 | 190.69 | +0.395% | 366,411 | -17.646% |
| 2025-05-14 | 191.41 | 192.87 | 189.43 | 189.94 | -0.435% | 466,617 | -17.321% |
| 2025-05-13 | 189.55 | 193.24 | 188.75 | 190.77 | +1.124% | 436,738 | -17.681% |
| 2025-05-12 | 189.99 | 190.99 | 186.59 | 188.65 | +4.986% | 567,653 | -16.756% |
| 2025-05-09 | 179.83 | 180.50 | 178.41 | 179.69 | +0.033% | 268,453 | -12.605% |
| 2025-05-08 | 176.99 | 180.99 | 175.80 | 179.63 | +2.307% | 387,181 | -12.576% |
| 2025-05-07 | 177.00 | 178.85 | 174.34 | 175.58 | -0.510% | 510,200 | -10.559% |
| 2025-05-06 | 173.26 | 176.95 | 173.26 | 176.48 | +0.364% | 423,504 | -11.015% |
| 2025-05-05 | 176.01 | 178.49 | 173.87 | 175.84 | -0.520% | 275,938 | -10.692% |
| 2025-05-02 | 177.04 | 177.73 | 173.75 | 176.76 | +0.994% | 368,662 | -11.156% |
| 2025-05-01 | 176.26 | 177.43 | 172.70 | 175.02 | +0.500% | 383,421 | -10.273% |
| 2025-04-30 | 171.17 | 174.60 | 167.83 | 174.15 | -0.092% | 478,281 | -9.825% |
| 2025-04-29 | 170.06 | 174.53 | 169.88 | 174.31 | +1.514% | 577,408 | -9.908% |
| 2025-04-28 | 174.91 | 176.83 | 169.90 | 171.71 | -1.930% | 618,351 | -8.543% |
| 2025-04-25 | 163.00 | 175.17 | 155.29 | 175.09 | +0.998% | 1,273,275 | -10.309% |
| 2025-04-24 | 169.74 | 173.45 | 165.98 | 173.36 | +2.641% | 721,481 | -9.414% |
| 2025-04-23 | 173.50 | 176.39 | 168.58 | 168.90 | -0.089% | 610,392 | -7.022% |
| 2025-04-22 | 166.50 | 169.83 | 166.15 | 169.05 | +3.388% | 424,924 | -7.104% |
| 2025-04-21 | 164.74 | 165.74 | 161.41 | 163.51 | 0.000% | 348,443 | -3.957% |