GPI
Group 1 Automotive, Inc.
stockNYSE
At CloseOct 8, 2026 3:59:55 PM EDT
236.71USD+1.763%(+4.10)286,186
202.53Bid268.63Ask66.10SpreadGPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 233.01 | 237.60 | 230.05 | 236.71 | +1.763% | 286,186 | 0.000% |
| 2026-10-07 | 234.50 | 236.28 | 229.91 | 232.61 | -1.836% | 283,233 | +1.763% |
| 2026-10-06 | 238.29 | 240.65 | 236.00 | 236.96 | -1.856% | 277,945 | -0.106% |
| 2026-10-05 | 244.41 | 244.89 | 234.94 | 241.44 | -3.362% | 302,248 | -1.959% |
| 2026-10-02 | 260.02 | 261.68 | 249.00 | 249.84 | -2.672% | 250,664 | -5.255% |
| 2026-10-01 | 241.84 | 257.07 | 234.05 | 256.70 | +6.763% | 320,367 | -7.787% |
| 2026-09-30 | 242.98 | 245.25 | 237.11 | 240.44 | -0.203% | 354,513 | -1.551% |
| 2026-09-29 | 244.06 | 245.45 | 235.11 | 240.93 | -0.537% | 380,844 | -1.752% |
| 2026-09-28 | 250.32 | 251.47 | 239.18 | 242.23 | -3.946% | 431,052 | -2.279% |
| 2026-09-25 | 249.82 | 253.90 | 246.97 | 252.18 | +1.772% | 261,994 | -6.135% |
| 2026-09-24 | 247.96 | 252.91 | 246.42 | 247.79 | +0.113% | 352,589 | -4.472% |
| 2026-09-23 | 253.20 | 256.60 | 247.51 | 247.51 | -2.459% | 187,712 | -4.363% |
| 2026-09-22 | 255.50 | 256.91 | 250.01 | 253.75 | +1.148% | 190,438 | -6.715% |
| 2026-09-21 | 247.36 | 254.91 | 247.36 | 250.87 | +1.806% | 214,193 | -5.644% |
| 2026-09-18 | 253.20 | 253.20 | 246.21 | 246.42 | -3.346% | 501,156 | -3.940% |
| 2026-09-17 | 266.67 | 273.67 | 251.32 | 254.95 | -2.772% | 340,813 | -7.154% |
| 2026-09-16 | 275.64 | 275.80 | 260.23 | 262.22 | -4.803% | 234,954 | -9.728% |
| 2026-09-15 | 281.94 | 282.64 | 275.07 | 275.45 | -3.014% | 153,548 | -14.064% |
| 2026-09-14 | 282.08 | 286.24 | 279.21 | 284.01 | +2.063% | 181,707 | -16.654% |
| 2026-09-11 | 286.15 | 286.39 | 277.64 | 278.27 | -1.267% | 121,444 | -14.935% |
| 2026-09-10 | 287.11 | 289.02 | 278.70 | 281.84 | -2.044% | 218,069 | -16.013% |
| 2026-09-09 | 281.53 | 288.13 | 279.57 | 287.72 | +2.173% | 274,808 | -17.729% |
| 2026-09-08 | 296.25 | 300.73 | 281.41 | 281.60 | -6.371% | 257,961 | -15.941% |
| 2026-09-04 | 284.45 | 306.41 | 284.45 | 300.76 | +5.778% | 486,043 | -21.296% |
| 2026-09-03 | 281.17 | 285.36 | 277.30 | 284.33 | +2.865% | 343,797 | -16.748% |
| 2026-09-02 | 270.68 | 277.74 | 268.37 | 276.41 | +2.564% | 344,380 | -14.363% |
| 2026-09-01 | 267.60 | 270.95 | 266.02 | 269.50 | -0.015% | 138,817 | -12.167% |
| 2026-08-31 | 263.00 | 271.82 | 263.00 | 269.54 | +2.118% | 195,819 | -12.180% |
| 2026-08-28 | 264.30 | 269.08 | 261.72 | 263.95 | +0.729% | 171,818 | -10.320% |
| 2026-08-27 | 261.53 | 263.28 | 258.62 | 262.04 | -0.225% | 102,585 | -9.666% |
| 2026-08-26 | 263.92 | 268.48 | 261.62 | 262.63 | -0.823% | 137,509 | -9.869% |
| 2026-08-25 | 259.58 | 265.11 | 254.11 | 264.81 | +2.093% | 131,143 | -10.611% |
| 2026-08-24 | 261.49 | 266.10 | 258.51 | 259.38 | -0.943% | 103,134 | -8.740% |
| 2026-08-21 | 265.57 | 268.00 | 261.27 | 261.85 | -0.747% | 232,748 | -9.601% |
| 2026-08-20 | 261.33 | 266.83 | 258.26 | 263.82 | -0.019% | 121,950 | -10.276% |
| 2026-08-19 | 252.83 | 267.84 | 252.41 | 263.87 | +5.544% | 196,679 | -10.293% |
| 2026-08-18 | 262.95 | 262.95 | 249.54 | 250.01 | -3.724% | 164,310 | -5.320% |
| 2026-08-17 | 261.31 | 265.93 | 256.96 | 259.68 | -1.618% | 366,907 | -8.846% |
| 2026-08-14 | 262.61 | 265.42 | 260.01 | 263.95 | +0.357% | 165,231 | -10.320% |
| 2026-08-13 | 267.65 | 268.25 | 259.24 | 263.01 | -1.165% | 154,430 | -10.000% |
| 2026-08-12 | 263.04 | 268.28 | 262.00 | 266.11 | -0.056% | 147,974 | -11.048% |
| 2026-08-11 | 266.02 | 271.69 | 262.90 | 266.26 | +0.430% | 121,621 | -11.098% |
| 2026-08-10 | 264.00 | 266.57 | 261.13 | 265.12 | -0.507% | 206,272 | -10.716% |
| 2026-08-07 | 265.78 | 273.70 | 264.02 | 266.47 | -1.606% | 187,671 | -11.168% |
| 2026-08-06 | 279.21 | 279.42 | 269.76 | 270.82 | -2.442% | 232,769 | -12.595% |
| 2026-08-05 | 290.33 | 293.63 | 277.07 | 277.60 | -2.896% | 155,625 | -14.730% |
| 2026-08-04 | 288.27 | 292.80 | 282.51 | 285.88 | -2.143% | 217,799 | -17.200% |
| 2026-08-03 | 290.73 | 297.00 | 287.38 | 292.14 | +1.873% | 300,606 | -18.974% |
| 2026-07-31 | 294.00 | 294.00 | 274.27 | 286.77 | -3.350% | 420,094 | -17.456% |
| 2026-07-30 | 338.22 | 338.22 | 294.44 | 296.71 | -17.113% | 378,939 | -20.222% |
| 2026-07-29 | 353.06 | 378.10 | 347.76 | 357.97 | +2.088% | 332,519 | -33.874% |
| 2026-07-28 | 341.25 | 351.80 | 335.46 | 350.65 | +3.918% | 181,947 | -32.494% |
| 2026-07-27 | 333.62 | 343.00 | 326.06 | 337.43 | +1.983% | 232,249 | -29.849% |
| 2026-07-24 | 327.71 | 336.63 | 324.49 | 330.87 | +1.283% | 129,291 | -28.458% |
| 2026-07-23 | 322.85 | 329.01 | 321.54 | 326.68 | -0.381% | 168,925 | -27.541% |
| 2026-07-22 | 316.29 | 328.40 | 316.29 | 327.93 | +5.234% | 262,620 | -27.817% |
| 2026-07-21 | 306.85 | 314.26 | 304.49 | 311.62 | +1.853% | 119,619 | -24.039% |
| 2026-07-20 | 326.92 | 328.41 | 305.78 | 305.95 | -6.168% | 132,043 | -22.631% |
| 2026-07-17 | 326.65 | 340.00 | 307.99 | 326.06 | -1.677% | 204,631 | -27.403% |
| 2026-07-16 | 323.80 | 331.69 | 323.64 | 331.62 | +3.826% | 224,770 | -28.620% |
| 2026-07-15 | 299.21 | 319.54 | 299.21 | 319.40 | +6.758% | 228,809 | -25.889% |
| 2026-07-14 | 294.80 | 300.00 | 291.51 | 299.18 | +1.191% | 100,252 | -20.880% |
| 2026-07-13 | 300.62 | 304.50 | 293.04 | 295.66 | -1.407% | 154,621 | -19.938% |
| 2026-07-10 | 301.41 | 312.95 | 298.69 | 299.88 | -1.017% | 108,356 | -21.065% |
| 2026-07-09 | 294.24 | 303.71 | 292.00 | 302.96 | +2.824% | 120,779 | -21.868% |
| 2026-07-08 | 297.02 | 297.02 | 290.56 | 294.64 | -0.617% | 122,367 | -19.661% |
| 2026-07-07 | 297.39 | 300.90 | 292.80 | 296.47 | -0.115% | 219,612 | -20.157% |
| 2026-07-06 | 288.01 | 297.07 | 282.08 | 296.81 | +2.920% | 172,141 | -20.249% |
| 2026-07-02 | 290.06 | 290.55 | 279.10 | 288.39 | +0.625% | 349,734 | -17.920% |
| 2026-07-01 | 291.17 | 293.99 | 284.37 | 286.60 | -1.570% | 177,078 | -17.408% |
| 2026-06-30 | 296.01 | 296.01 | 287.78 | 291.17 | -2.243% | 322,839 | -18.704% |
| 2026-06-29 | 299.81 | 301.38 | 291.33 | 297.85 | -1.289% | 310,451 | -20.527% |
| 2026-06-26 | 301.01 | 305.19 | 296.45 | 301.74 | +0.306% | 517,067 | -21.552% |
| 2026-06-25 | 320.32 | 323.40 | 294.89 | 300.82 | -5.257% | 354,105 | -21.312% |
| 2026-06-24 | 319.40 | 325.59 | 314.60 | 317.51 | -0.233% | 279,179 | -25.448% |
| 2026-06-23 | 313.36 | 321.37 | 310.27 | 318.25 | +0.952% | 264,261 | -25.621% |
| 2026-06-22 | 309.93 | 318.42 | 309.93 | 315.25 | +0.667% | 130,632 | -24.914% |
| 2026-06-18 | 306.23 | 313.31 | 306.23 | 313.16 | +2.652% | 203,157 | -24.412% |
| 2026-06-17 | 324.12 | 325.86 | 303.46 | 305.07 | -6.305% | 182,652 | -22.408% |
| 2026-06-16 | 327.44 | 328.63 | 323.49 | 325.60 | -0.043% | 92,076 | -27.300% |
| 2026-06-15 | 329.03 | 332.88 | 325.02 | 325.74 | +0.126% | 98,636 | -27.332% |
| 2026-06-12 | 327.85 | 330.43 | 323.44 | 325.33 | +0.129% | 120,351 | -27.240% |
| 2026-06-11 | 327.63 | 335.00 | 319.14 | 324.91 | -0.365% | 276,981 | -27.146% |
| 2026-06-10 | 330.00 | 334.99 | 325.90 | 326.10 | -0.667% | 163,181 | -27.412% |
| 2026-06-09 | 319.88 | 332.31 | 319.88 | 328.29 | +3.676% | 174,212 | -27.896% |
| 2026-06-08 | 308.59 | 320.42 | 308.49 | 316.65 | +1.817% | 191,515 | -25.246% |
| 2026-06-05 | 306.00 | 312.33 | 306.00 | 311.00 | +1.824% | 182,610 | -23.887% |
| 2026-06-04 | 310.51 | 314.41 | 304.06 | 305.43 | -0.105% | 145,670 | -22.499% |
| 2026-06-03 | 304.51 | 309.49 | 299.56 | 305.75 | -0.834% | 199,931 | -22.581% |
| 2026-06-02 | 309.83 | 311.94 | 304.03 | 308.32 | -1.024% | 164,846 | -23.226% |
| 2026-06-01 | 318.59 | 318.59 | 307.65 | 311.51 | -1.527% | 173,880 | -24.012% |
| 2026-05-29 | 326.93 | 326.97 | 312.20 | 316.34 | -3.094% | 182,334 | -25.172% |
| 2026-05-28 | 329.26 | 332.54 | 320.17 | 326.44 | -1.586% | 277,939 | -27.487% |
| 2026-05-27 | 333.04 | 343.45 | 327.52 | 331.70 | +0.628% | 254,713 | -28.637% |
| 2026-05-26 | 324.09 | 334.07 | 323.94 | 329.63 | +1.058% | 112,339 | -28.189% |
| 2026-05-22 | 318.14 | 333.21 | 318.14 | 326.18 | +1.896% | 147,174 | -27.430% |
| 2026-05-21 | 310.73 | 323.65 | 308.09 | 320.11 | +1.558% | 257,918 | -26.054% |
| 2026-05-20 | 305.92 | 315.88 | 301.03 | 315.20 | +3.185% | 131,247 | -24.902% |
| 2026-05-19 | 315.97 | 315.97 | 301.34 | 305.47 | -3.692% | 158,554 | -22.510% |
| 2026-05-18 | 312.91 | 321.51 | 310.34 | 317.18 | +1.135% | 159,880 | -25.370% |
| 2026-05-15 | 334.60 | 336.50 | 313.55 | 313.62 | -6.194% | 196,684 | -24.523% |
| 2026-05-14 | 329.83 | 339.45 | 329.83 | 334.33 | +1.998% | 138,696 | -29.199% |
| 2026-05-13 | 332.82 | 336.53 | 327.07 | 327.78 | -2.487% | 154,967 | -27.784% |
| 2026-05-12 | 349.79 | 349.79 | 335.88 | 336.14 | -3.574% | 118,386 | -29.580% |
| 2026-05-11 | 358.31 | 358.31 | 348.21 | 348.60 | -2.579% | 170,854 | -32.097% |
| 2026-05-08 | 351.09 | 357.84 | 347.11 | 357.83 | +2.190% | 155,462 | -33.848% |
| 2026-05-07 | 346.07 | 352.35 | 342.00 | 350.16 | +1.800% | 144,847 | -32.399% |
| 2026-05-06 | 349.53 | 350.54 | 343.66 | 343.97 | +0.768% | 122,342 | -31.183% |
| 2026-05-05 | 332.95 | 344.73 | 332.95 | 341.35 | +3.439% | 124,704 | -30.655% |
| 2026-05-04 | 351.78 | 351.78 | 329.76 | 330.00 | -6.693% | 253,727 | -28.270% |
| 2026-05-01 | 358.64 | 373.56 | 348.94 | 353.67 | -0.897% | 202,374 | -33.070% |
| 2026-04-30 | 345.00 | 366.62 | 331.80 | 356.87 | +2.194% | 305,694 | -33.671% |
| 2026-04-29 | 348.35 | 368.06 | 348.13 | 349.21 | +1.308% | 291,889 | -32.216% |
| 2026-04-28 | 341.19 | 346.64 | 333.17 | 344.70 | +1.526% | 146,673 | -31.329% |
| 2026-04-27 | 341.83 | 347.11 | 337.33 | 339.52 | -0.548% | 101,761 | -30.281% |
| 2026-04-24 | 338.94 | 342.10 | 334.17 | 341.39 | +0.474% | 98,240 | -30.663% |
| 2026-04-23 | 341.08 | 345.00 | 335.64 | 339.78 | -0.608% | 117,346 | -30.334% |
| 2026-04-22 | 346.54 | 347.21 | 337.16 | 341.86 | -0.821% | 113,012 | -30.758% |
| 2026-04-21 | 352.78 | 355.00 | 338.71 | 344.69 | -1.856% | 172,711 | -31.327% |
| 2026-04-20 | 349.53 | 353.18 | 346.88 | 351.21 | +0.363% | 80,471 | -32.602% |
| 2026-04-17 | 341.18 | 353.39 | 338.82 | 349.94 | +4.310% | 126,084 | -32.357% |
| 2026-04-16 | 335.03 | 336.88 | 325.89 | 335.48 | +0.826% | 94,340 | -29.441% |
| 2026-04-15 | 337.23 | 339.42 | 331.91 | 332.73 | -1.553% | 84,155 | -28.858% |
| 2026-04-14 | 337.18 | 341.13 | 332.92 | 337.98 | -0.012% | 68,079 | -29.963% |
| 2026-04-13 | 336.37 | 338.21 | 330.94 | 338.02 | -0.035% | 98,188 | -29.972% |
| 2026-04-10 | 337.90 | 340.02 | 331.95 | 338.14 | +0.009% | 64,148 | -29.996% |
| 2026-04-09 | 330.97 | 338.46 | 326.75 | 338.11 | +1.647% | 104,239 | -29.990% |
| 2026-04-08 | 332.90 | 350.00 | 327.63 | 332.63 | +2.676% | 133,577 | -28.837% |
| 2026-04-07 | 325.44 | 326.92 | 321.55 | 323.96 | -0.930% | 87,460 | -26.932% |
| 2026-04-06 | 326.92 | 328.24 | 315.65 | 327.00 | -0.744% | 138,857 | -27.612% |
| 2026-04-02 | 329.96 | 335.95 | 323.15 | 329.45 | -0.405% | 127,726 | -28.150% |
| 2026-04-01 | 329.96 | 333.44 | 325.59 | 330.79 | +0.048% | 138,826 | -28.441% |
| 2026-03-31 | 331.17 | 335.47 | 323.95 | 330.63 | +0.578% | 139,291 | -28.406% |
| 2026-03-30 | 330.06 | 331.61 | 325.87 | 328.73 | +1.092% | 176,554 | -27.993% |
| 2026-03-27 | 328.30 | 329.93 | 323.98 | 325.18 | -1.909% | 135,219 | -27.206% |
| 2026-03-26 | 326.65 | 334.30 | 325.76 | 331.51 | +1.423% | 141,788 | -28.596% |
| 2026-03-25 | 319.70 | 327.23 | 315.00 | 326.86 | +2.835% | 121,101 | -27.581% |
| 2026-03-24 | 319.52 | 321.12 | 313.12 | 317.85 | -1.356% | 205,994 | -25.528% |
| 2026-03-23 | 325.31 | 333.91 | 321.43 | 322.22 | +1.222% | 303,785 | -26.538% |
| 2026-03-20 | 316.09 | 321.54 | 313.63 | 318.33 | +0.642% | 764,450 | -25.640% |
| 2026-03-19 | 303.90 | 319.70 | 303.90 | 316.30 | +2.522% | 358,765 | -25.163% |
| 2026-03-18 | 294.34 | 309.50 | 292.44 | 308.52 | +3.732% | 269,765 | -23.276% |
| 2026-03-17 | 303.49 | 304.96 | 296.02 | 297.42 | -0.807% | 113,599 | -20.412% |
| 2026-03-16 | 301.90 | 303.53 | 297.31 | 299.84 | -0.020% | 174,872 | -21.055% |
| 2026-03-13 | 305.42 | 307.24 | 298.21 | 299.90 | -0.336% | 155,031 | -21.070% |
| 2026-03-12 | 308.48 | 310.80 | 298.99 | 300.91 | -3.810% | 160,492 | -21.335% |
| 2026-03-11 | 314.51 | 320.66 | 308.50 | 312.83 | -0.035% | 100,071 | -24.333% |
| 2026-03-10 | 318.32 | 321.52 | 311.86 | 312.94 | -1.613% | 179,077 | -24.359% |
| 2026-03-09 | 310.21 | 318.89 | 306.74 | 318.07 | -0.242% | 179,513 | -25.579% |
| 2026-03-06 | 318.12 | 319.54 | 307.95 | 318.84 | -1.650% | 158,010 | -25.759% |
| 2026-03-05 | 324.85 | 329.56 | 321.13 | 324.19 | -0.726% | 148,930 | -26.984% |
| 2026-03-04 | 326.10 | 330.22 | 322.14 | 326.56 | +1.265% | 137,182 | -27.514% |
| 2026-03-03 | 313.28 | 323.95 | 306.96 | 322.48 | +0.674% | 177,418 | -26.597% |
| 2026-03-02 | 319.07 | 325.00 | 315.32 | 320.32 | -1.664% | 131,290 | -26.102% |
| 2026-02-27 | 330.00 | 333.00 | 325.00 | 325.74 | -2.584% | 219,745 | -27.332% |
| 2026-02-26 | 334.66 | 341.00 | 330.40 | 334.38 | -0.274% | 153,837 | -29.209% |
| 2026-02-25 | 333.22 | 341.09 | 332.14 | 335.30 | +0.069% | 162,919 | -29.404% |
| 2026-02-24 | 336.65 | 342.49 | 331.42 | 335.07 | +0.646% | 114,533 | -29.355% |
| 2026-02-23 | 342.54 | 343.23 | 327.00 | 332.92 | -2.740% | 144,492 | -28.899% |
| 2026-02-20 | 334.47 | 347.81 | 334.30 | 342.30 | +3.112% | 229,658 | -30.847% |
| 2026-02-19 | 333.84 | 335.68 | 328.15 | 331.97 | -1.152% | 145,594 | -28.695% |
| 2026-02-18 | 328.47 | 339.01 | 326.51 | 335.84 | +1.671% | 180,964 | -29.517% |
| 2026-02-17 | 332.70 | 337.68 | 324.49 | 330.32 | -1.060% | 159,340 | -28.339% |
| 2026-02-13 | 336.86 | 339.15 | 328.85 | 333.86 | -0.640% | 122,698 | -29.099% |
| 2026-02-12 | 341.81 | 346.70 | 331.95 | 336.01 | -0.306% | 140,826 | -29.553% |
| 2026-02-11 | 333.67 | 345.48 | 333.67 | 337.04 | +0.726% | 273,121 | -29.768% |
| 2026-02-10 | 338.38 | 342.50 | 331.59 | 334.61 | -1.120% | 152,747 | -29.258% |
| 2026-02-09 | 346.34 | 346.34 | 335.15 | 338.40 | -2.276% | 179,785 | -30.050% |
| 2026-02-06 | 338.68 | 353.61 | 338.68 | 346.28 | +1.629% | 167,265 | -31.642% |
| 2026-02-05 | 356.24 | 357.88 | 338.90 | 340.73 | -4.781% | 205,438 | -30.529% |
| 2026-02-04 | 349.15 | 360.34 | 344.18 | 357.84 | +3.467% | 261,879 | -33.850% |
| 2026-02-03 | 351.88 | 354.49 | 342.58 | 345.85 | -1.716% | 252,973 | -31.557% |
| 2026-02-02 | 354.28 | 359.51 | 350.18 | 351.89 | -0.669% | 304,530 | -32.732% |
| 2026-01-30 | 360.66 | 365.77 | 351.27 | 354.26 | -2.451% | 538,466 | -33.182% |
| 2026-01-29 | 372.06 | 384.29 | 362.63 | 363.16 | -8.388% | 387,762 | -34.819% |
| 2026-01-28 | 398.97 | 400.58 | 392.65 | 396.41 | -0.139% | 154,908 | -40.287% |
| 2026-01-27 | 390.10 | 398.00 | 387.77 | 396.96 | +1.641% | 117,064 | -40.369% |
| 2026-01-26 | 392.76 | 395.76 | 386.65 | 390.55 | -0.347% | 160,702 | -39.391% |
| 2026-01-23 | 399.35 | 402.17 | 388.07 | 391.91 | -2.660% | 145,795 | -39.601% |
| 2026-01-22 | 409.06 | 413.84 | 398.93 | 402.62 | -0.872% | 162,582 | -41.208% |
| 2026-01-21 | 398.11 | 409.05 | 398.11 | 406.16 | +1.810% | 152,364 | -41.720% |
| 2026-01-20 | 391.14 | 399.63 | 390.83 | 398.94 | +0.982% | 175,354 | -40.665% |
| 2026-01-16 | 395.49 | 401.77 | 393.00 | 395.06 | -0.514% | 176,027 | -40.083% |
| 2026-01-15 | 394.63 | 399.44 | 389.99 | 397.10 | -0.083% | 226,268 | -40.390% |
| 2026-01-14 | 395.57 | 399.41 | 392.05 | 397.43 | -0.218% | 128,153 | -40.440% |
| 2026-01-13 | 398.29 | 401.20 | 388.25 | 398.30 | -0.273% | 135,137 | -40.570% |
| 2026-01-12 | 399.14 | 403.52 | 392.00 | 399.39 | -0.810% | 115,003 | -40.732% |
| 2026-01-09 | 400.76 | 405.03 | 396.30 | 402.65 | +0.419% | 144,883 | -41.212% |
| 2026-01-08 | 391.60 | 407.79 | 389.96 | 400.97 | +1.738% | 145,179 | -40.966% |
| 2026-01-07 | 397.63 | 401.43 | 391.17 | 394.12 | -1.183% | 146,484 | -39.940% |
| 2026-01-06 | 398.09 | 399.67 | 390.10 | 398.84 | +0.682% | 205,158 | -40.650% |
| 2026-01-05 | 390.81 | 403.10 | 390.13 | 396.14 | +0.907% | 235,952 | -40.246% |
| 2026-01-02 | 393.81 | 394.15 | 388.35 | 392.58 | -0.183% | 131,150 | -39.704% |
| 2025-12-31 | 399.72 | 400.59 | 392.02 | 393.30 | -1.626% | 117,943 | -39.814% |
| 2025-12-30 | 401.30 | 402.63 | 398.82 | 399.80 | -0.792% | 90,442 | -40.793% |
| 2025-12-29 | 408.13 | 408.13 | 400.38 | 402.99 | -1.121% | 104,757 | -41.262% |
| 2025-12-26 | 406.19 | 410.73 | 403.86 | 407.56 | +0.290% | 52,339 | -41.920% |
| 2025-12-24 | 400.98 | 410.49 | 400.01 | 406.38 | +0.281% | 59,974 | -41.752% |
| 2025-12-23 | 407.19 | 409.81 | 402.05 | 405.24 | -0.567% | 104,476 | -41.588% |
| 2025-12-22 | 405.06 | 411.60 | 404.00 | 407.55 | +0.577% | 101,327 | -41.919% |
| 2025-12-19 | 400.52 | 406.15 | 396.42 | 405.21 | +0.633% | 380,219 | -41.583% |
| 2025-12-18 | 409.78 | 413.67 | 401.23 | 402.66 | -1.263% | 242,438 | -41.213% |
| 2025-12-17 | 407.44 | 414.80 | 405.64 | 407.81 | -0.493% | 168,056 | -41.956% |
| 2025-12-16 | 411.01 | 415.26 | 405.23 | 409.83 | +0.240% | 122,037 | -42.242% |
| 2025-12-15 | 414.72 | 415.44 | 404.77 | 408.85 | -1.182% | 177,555 | -42.103% |
| 2025-12-12 | 428.56 | 429.00 | 407.59 | 413.74 | -3.085% | 163,270 | -42.788% |
| 2025-12-11 | 422.16 | 428.74 | 419.56 | 426.91 | +1.650% | 174,201 | -44.553% |
| 2025-12-10 | 411.62 | 423.54 | 411.49 | 419.98 | +2.252% | 155,946 | -43.638% |
| 2025-12-09 | 403.09 | 410.74 | 402.19 | 410.73 | +1.285% | 287,537 | -42.368% |
| 2025-12-08 | 408.73 | 412.46 | 404.14 | 405.52 | +0.324% | 203,433 | -41.628% |
| 2025-12-05 | 407.06 | 412.15 | 403.79 | 404.21 | -1.014% | 258,092 | -41.439% |
| 2025-12-04 | 408.03 | 412.99 | 407.87 | 408.35 | -0.495% | 176,084 | -42.033% |
| 2025-12-03 | 405.11 | 412.95 | 404.05 | 410.38 | +1.988% | 180,721 | -42.319% |
| 2025-12-02 | 401.62 | 405.74 | 398.98 | 402.38 | +0.628% | 216,224 | -41.173% |
| 2025-12-01 | 397.88 | 406.07 | 390.85 | 399.87 | -0.292% | 227,803 | -40.803% |
| 2025-11-28 | 403.03 | 405.77 | 400.23 | 401.04 | -0.469% | 139,141 | -40.976% |
| 2025-11-26 | 406.64 | 412.61 | 402.93 | 402.93 | -1.383% | 232,432 | -41.253% |
| 2025-11-25 | 403.69 | 417.78 | 401.79 | 408.58 | +2.163% | 131,307 | -42.065% |
| 2025-11-24 | 399.43 | 404.13 | 399.00 | 399.93 | +0.165% | 141,978 | -40.812% |
| 2025-11-21 | 390.58 | 405.47 | 386.03 | 399.27 | +2.936% | 220,203 | -40.714% |
| 2025-11-20 | 395.46 | 397.95 | 386.96 | 387.88 | -1.028% | 253,663 | -38.973% |
| 2025-11-19 | 393.39 | 397.00 | 390.78 | 391.91 | -0.303% | 182,612 | -39.601% |
| 2025-11-18 | 381.28 | 394.95 | 379.63 | 393.10 | +2.578% | 160,218 | -39.784% |
| 2025-11-17 | 387.83 | 395.63 | 383.22 | 383.22 | -2.217% | 173,177 | -38.231% |
| 2025-11-14 | 392.15 | 396.14 | 389.99 | 391.91 | -0.015% | 121,479 | -39.601% |
| 2025-11-13 | 391.54 | 399.58 | 389.11 | 391.97 | +0.046% | 162,586 | -39.610% |
| 2025-11-12 | 392.52 | 398.97 | 388.86 | 391.79 | +3.097% | 197,654 | -39.582% |
| 2025-11-11 | 392.05 | 392.05 | 378.27 | 380.02 | -2.484% | 154,492 | -37.711% |
| 2025-11-10 | 390.03 | 392.92 | 386.99 | 389.70 | -0.299% | 109,631 | -39.258% |
| 2025-11-07 | 384.50 | 395.18 | 384.50 | 390.87 | +1.564% | 146,751 | -39.440% |
| 2025-11-06 | 388.92 | 392.33 | 383.10 | 384.85 | -2.066% | 256,697 | -38.493% |
| 2025-11-05 | 388.90 | 397.90 | 386.49 | 392.97 | +1.153% | 193,577 | -39.764% |
| 2025-11-04 | 392.19 | 398.77 | 388.23 | 388.49 | -1.306% | 237,060 | -39.069% |
| 2025-11-03 | 395.20 | 397.55 | 386.15 | 393.63 | -0.984% | 214,214 | -39.865% |
| 2025-10-31 | 392.44 | 401.23 | 390.13 | 397.54 | +0.445% | 258,657 | -40.456% |
| 2025-10-30 | 401.03 | 410.19 | 393.60 | 395.78 | -2.093% | 244,369 | -40.192% |
| 2025-10-29 | 389.50 | 409.33 | 380.71 | 404.24 | +2.787% | 425,381 | -41.443% |
| 2025-10-28 | 407.36 | 413.10 | 388.07 | 393.28 | -6.351% | 568,475 | -39.811% |
| 2025-10-27 | 424.62 | 428.60 | 417.00 | 419.95 | -0.946% | 266,989 | -43.634% |
| 2025-10-24 | 433.75 | 437.22 | 423.57 | 423.96 | -1.649% | 210,329 | -44.167% |
| 2025-10-23 | 447.68 | 448.23 | 424.24 | 431.07 | -3.773% | 303,283 | -45.088% |
| 2025-10-22 | 450.79 | 455.67 | 440.66 | 447.97 | -0.540% | 204,908 | -47.159% |
| 2025-10-21 | 445.52 | 461.27 | 439.17 | 450.40 | +1.075% | 322,603 | -47.444% |
| 2025-10-20 | 434.26 | 452.61 | 429.46 | 445.61 | +2.604% | 377,618 | -46.880% |
| 2025-10-17 | 431.24 | 436.16 | 424.69 | 434.30 | +0.880% | 141,838 | -45.496% |
| 2025-10-16 | 435.06 | 435.86 | 424.77 | 430.51 | -1.055% | 300,958 | -45.016% |
| 2025-10-15 | 439.20 | 441.19 | 422.32 | 435.10 | -1.100% | 300,893 | -45.596% |
| 2025-10-14 | 422.92 | 446.73 | 416.92 | 439.94 | +3.786% | 326,589 | -46.195% |
| 2025-10-13 | 417.61 | 427.65 | 417.54 | 423.89 | +1.494% | 317,515 | -44.158% |
| 2025-10-10 | 427.23 | 435.55 | 415.10 | 417.65 | -1.829% | 345,740 | -43.323% |
| 2025-10-09 | 425.25 | 427.94 | 420.03 | 425.43 | +0.031% | 224,389 | -44.360% |
| 2025-10-08 | 431.82 | 435.24 | 424.42 | 425.30 | -0.939% | 218,933 | -44.343% |
| 2025-10-07 | 431.55 | 439.46 | 425.44 | 429.33 | -1.042% | 281,891 | -44.865% |
| 2025-10-06 | 448.69 | 450.00 | 433.29 | 433.85 | -3.128% | 261,818 | -45.440% |
| 2025-10-03 | 445.96 | 452.44 | 442.93 | 447.86 | +0.489% | 183,120 | -47.146% |
| 2025-10-02 | 444.66 | 456.03 | 438.75 | 445.68 | -0.598% | 257,033 | -46.888% |
| 2025-10-01 | 437.04 | 450.24 | 431.02 | 448.36 | +2.480% | 258,920 | -47.205% |
| 2025-09-30 | 435.65 | 441.88 | 432.32 | 437.51 | +0.023% | 241,257 | -45.896% |
| 2025-09-29 | 438.26 | 438.61 | 426.86 | 437.41 | +0.432% | 314,971 | -45.884% |
| 2025-09-26 | 436.96 | 439.07 | 433.09 | 435.53 | -0.069% | 220,512 | -45.650% |
| 2025-09-25 | 440.44 | 445.27 | 422.99 | 435.83 | -2.756% | 324,754 | -45.688% |
| 2025-09-24 | 453.93 | 458.97 | 447.47 | 448.18 | -1.267% | 198,182 | -47.184% |
| 2025-09-23 | 453.02 | 459.16 | 451.81 | 453.93 | +0.516% | 170,160 | -47.853% |
| 2025-09-22 | 453.84 | 456.67 | 449.93 | 451.60 | -1.030% | 116,583 | -47.584% |
| 2025-09-19 | 459.95 | 462.44 | 453.00 | 456.30 | -1.011% | 297,521 | -48.124% |
| 2025-09-18 | 457.27 | 467.95 | 456.39 | 460.96 | +0.591% | 144,227 | -48.648% |
| 2025-09-17 | 461.45 | 470.48 | 458.07 | 458.25 | +0.004% | 192,592 | -48.345% |
| 2025-09-16 | 458.97 | 459.82 | 448.82 | 458.23 | -0.048% | 175,468 | -48.343% |
| 2025-09-15 | 464.41 | 465.60 | 454.89 | 458.45 | -1.688% | 131,145 | -48.367% |
| 2025-09-12 | 484.79 | 485.56 | 463.45 | 466.32 | -4.492% | 265,005 | -49.239% |
| 2025-09-11 | 472.16 | 488.39 | 460.75 | 488.25 | +3.700% | 174,459 | -51.519% |
| 2025-09-10 | 470.52 | 474.01 | 470.08 | 470.83 | -0.832% | 89,934 | -49.725% |
| 2025-09-09 | 475.19 | 475.54 | 470.00 | 474.78 | -0.488% | 126,770 | -50.143% |
| 2025-09-08 | 481.07 | 482.99 | 475.21 | 477.11 | -1.397% | 210,736 | -50.387% |
| 2025-09-05 | 481.89 | 488.38 | 477.90 | 483.87 | +0.804% | 159,287 | -51.080% |
| 2025-09-04 | 470.20 | 480.18 | 469.45 | 480.01 | +2.069% | 158,253 | -50.686% |
| 2025-09-03 | 464.90 | 471.00 | 464.40 | 470.28 | +0.644% | 143,561 | -49.666% |
| 2025-09-02 | 457.22 | 469.62 | 457.22 | 467.27 | +0.536% | 147,865 | -49.342% |
| 2025-08-29 | 481.46 | 482.11 | 462.47 | 464.78 | -2.701% | 101,862 | -49.071% |
| 2025-08-28 | 478.70 | 479.00 | 466.89 | 477.68 | +0.134% | 177,857 | -50.446% |
| 2025-08-27 | 466.52 | 477.04 | 462.57 | 477.04 | +1.537% | 189,202 | -50.379% |
| 2025-08-26 | 472.32 | 476.23 | 468.00 | 469.82 | -0.119% | 174,230 | -49.617% |
| 2025-08-25 | 470.00 | 476.04 | 466.73 | 470.38 | +0.057% | 155,550 | -49.677% |
| 2025-08-22 | 450.00 | 471.42 | 446.19 | 470.11 | +5.564% | 142,665 | -49.648% |
| 2025-08-21 | 440.98 | 449.35 | 436.02 | 445.33 | -0.316% | 170,176 | -46.846% |
| 2025-08-20 | 447.58 | 450.57 | 444.27 | 446.74 | -1.317% | 112,746 | -47.014% |
| 2025-08-19 | 449.04 | 454.88 | 448.79 | 452.70 | +1.550% | 103,688 | -47.712% |
| 2025-08-18 | 442.99 | 451.98 | 439.39 | 445.79 | +0.739% | 131,667 | -46.901% |
| 2025-08-15 | 451.75 | 453.11 | 440.13 | 442.52 | -1.911% | 219,956 | -46.509% |
| 2025-08-14 | 453.41 | 455.65 | 449.00 | 451.14 | -1.828% | 154,477 | -47.531% |
| 2025-08-13 | 449.06 | 461.90 | 445.02 | 459.54 | +3.451% | 159,010 | -48.490% |
| 2025-08-12 | 434.62 | 446.43 | 430.27 | 444.21 | +3.324% | 182,056 | -46.712% |
| 2025-08-11 | 423.00 | 431.60 | 423.00 | 429.92 | +1.971% | 124,404 | -44.941% |
| 2025-08-08 | 419.89 | 424.59 | 417.89 | 421.61 | +1.527% | 119,903 | -43.856% |
| 2025-08-07 | 426.30 | 426.30 | 414.34 | 415.27 | -1.869% | 107,054 | -42.999% |
| 2025-08-06 | 418.22 | 424.00 | 412.50 | 423.18 | +0.752% | 112,973 | -44.064% |
| 2025-08-05 | 409.14 | 420.77 | 409.14 | 420.02 | +3.093% | 178,441 | -43.643% |
| 2025-08-04 | 414.18 | 414.18 | 407.42 | 407.42 | -0.678% | 98,207 | -41.900% |
| 2025-08-01 | 409.24 | 412.21 | 403.98 | 410.20 | -0.473% | 138,649 | -42.294% |
| 2025-07-31 | 409.31 | 417.00 | 408.41 | 412.15 | -0.133% | 142,838 | -42.567% |
| 2025-07-30 | 421.13 | 422.38 | 410.30 | 412.70 | -1.457% | 189,482 | -42.644% |
| 2025-07-29 | 424.00 | 428.60 | 410.71 | 418.80 | -1.584% | 246,721 | -43.479% |
| 2025-07-28 | 434.94 | 440.13 | 424.58 | 425.54 | -2.515% | 189,115 | -44.374% |
| 2025-07-25 | 422.92 | 441.17 | 417.48 | 436.52 | +4.918% | 270,908 | -45.773% |
| 2025-07-24 | 418.51 | 425.27 | 399.99 | 416.06 | -0.309% | 308,484 | -43.107% |
| 2025-07-23 | 415.90 | 421.04 | 413.80 | 417.35 | +0.656% | 139,019 | -43.283% |
| 2025-07-22 | 415.04 | 419.73 | 408.95 | 414.63 | +0.648% | 119,604 | -42.911% |
| 2025-07-21 | 412.91 | 419.14 | 411.64 | 411.96 | +0.229% | 151,305 | -42.541% |
| 2025-07-18 | 410.82 | 413.26 | 403.73 | 411.02 | +1.212% | 167,502 | -42.409% |
| 2025-07-17 | 436.77 | 440.70 | 404.35 | 406.10 | -8.643% | 452,524 | -41.711% |
| 2025-07-16 | 452.45 | 457.52 | 443.79 | 444.52 | -1.559% | 151,610 | -46.749% |
| 2025-07-15 | 479.39 | 483.95 | 448.58 | 451.56 | -6.434% | 198,603 | -47.580% |
| 2025-07-14 | 473.56 | 482.61 | 473.35 | 482.61 | +1.129% | 207,076 | -50.952% |
| 2025-07-11 | 478.93 | 478.93 | 472.96 | 477.22 | -0.606% | 137,836 | -50.398% |
| 2025-07-10 | 466.07 | 486.50 | 466.07 | 480.13 | +3.083% | 335,722 | -50.699% |
| 2025-07-09 | 457.97 | 467.42 | 449.94 | 465.77 | +2.381% | 117,140 | -49.179% |
| 2025-07-08 | 465.33 | 465.33 | 454.61 | 454.94 | -1.503% | 154,914 | -47.969% |
| 2025-07-07 | 459.02 | 465.12 | 458.08 | 461.88 | -0.884% | 119,386 | -48.751% |
| 2025-07-03 | 466.12 | 469.97 | 462.00 | 466.00 | +0.297% | 105,000 | -49.204% |
| 2025-07-02 | 454.13 | 465.16 | 449.37 | 464.62 | +2.592% | 126,686 | -49.053% |
| 2025-07-01 | 432.68 | 456.14 | 431.98 | 452.88 | +3.703% | 181,393 | -47.732% |
| 2025-06-30 | 437.02 | 438.49 | 431.81 | 436.71 | -0.451% | 120,475 | -45.797% |
| 2025-06-27 | 436.72 | 438.94 | 430.10 | 438.69 | +1.193% | 400,401 | -46.042% |
| 2025-06-26 | 442.22 | 445.13 | 423.27 | 433.52 | -1.910% | 263,465 | -45.398% |
| 2025-06-25 | 445.46 | 447.29 | 439.40 | 441.96 | -0.950% | 552,682 | -46.441% |
| 2025-06-24 | 447.04 | 454.70 | 444.74 | 446.20 | -0.484% | 415,670 | -46.950% |
| 2025-06-23 | 443.94 | 450.80 | 439.63 | 448.37 | +0.599% | 121,879 | -47.207% |
| 2025-06-20 | 442.78 | 446.72 | 439.60 | 445.70 | +1.524% | 240,621 | -46.890% |
| 2025-06-18 | 432.12 | 442.06 | 431.35 | 439.01 | +1.064% | 89,529 | -46.081% |
| 2025-06-17 | 435.78 | 439.76 | 432.90 | 434.39 | -1.273% | 98,096 | -45.507% |
| 2025-06-16 | 433.40 | 444.33 | 428.31 | 439.99 | +3.561% | 129,473 | -46.201% |
| 2025-06-13 | 427.09 | 430.85 | 423.58 | 424.86 | -2.043% | 123,921 | -44.285% |
| 2025-06-12 | 436.64 | 438.59 | 433.50 | 433.72 | -2.002% | 163,265 | -45.423% |
| 2025-06-11 | 444.00 | 447.33 | 438.72 | 442.58 | -0.007% | 119,030 | -46.516% |
| 2025-06-10 | 435.42 | 443.87 | 431.92 | 442.61 | +2.720% | 107,562 | -46.520% |
| 2025-06-09 | 422.97 | 431.99 | 422.97 | 430.89 | +1.892% | 94,725 | -45.065% |
| 2025-06-06 | 426.90 | 426.90 | 418.28 | 422.89 | +0.777% | 85,214 | -44.026% |
| 2025-06-05 | 421.42 | 425.86 | 418.14 | 419.63 | -0.529% | 188,382 | -43.591% |
| 2025-06-04 | 426.08 | 428.56 | 419.57 | 421.86 | -1.774% | 74,691 | -43.889% |
| 2025-06-03 | 422.39 | 430.64 | 417.10 | 429.48 | +2.133% | 221,903 | -44.885% |
| 2025-06-02 | 422.00 | 422.63 | 413.88 | 420.51 | -0.804% | 168,420 | -43.709% |
| 2025-05-30 | 424.01 | 425.45 | 421.01 | 423.92 | +0.021% | 119,273 | -44.162% |
| 2025-05-29 | 428.41 | 428.41 | 420.31 | 423.83 | -0.847% | 92,496 | -44.150% |
| 2025-05-28 | 434.04 | 434.17 | 425.38 | 427.45 | -1.518% | 130,480 | -44.623% |
| 2025-05-27 | 432.20 | 435.42 | 426.76 | 434.04 | +1.902% | 148,434 | -45.464% |
| 2025-05-23 | 416.60 | 433.31 | 416.60 | 425.94 | -0.145% | 98,252 | -44.426% |
| 2025-05-22 | 431.88 | 431.88 | 424.34 | 426.56 | -1.097% | 161,887 | -44.507% |
| 2025-05-21 | 435.07 | 437.03 | 428.82 | 431.29 | -2.184% | 101,453 | -45.116% |
| 2025-05-20 | 440.87 | 441.60 | 437.69 | 440.92 | -0.100% | 106,456 | -46.315% |
| 2025-05-19 | 439.25 | 444.59 | 439.25 | 441.36 | -0.639% | 131,308 | -46.368% |
| 2025-05-16 | 441.17 | 444.98 | 439.97 | 444.20 | +0.758% | 88,751 | -46.711% |
| 2025-05-15 | 439.09 | 443.88 | 437.25 | 440.86 | +0.485% | 121,242 | -46.307% |
| 2025-05-14 | 441.69 | 451.86 | 438.73 | 438.73 | -2.257% | 137,321 | -46.047% |
| 2025-05-13 | 447.26 | 455.21 | 445.92 | 448.86 | +1.199% | 115,241 | -47.264% |
| 2025-05-12 | 451.39 | 456.13 | 439.38 | 443.54 | +3.142% | 128,965 | -46.632% |
| 2025-05-09 | 431.56 | 431.56 | 423.59 | 430.03 | +0.047% | 74,314 | -44.955% |
| 2025-05-08 | 418.17 | 433.82 | 416.18 | 429.83 | +4.047% | 162,053 | -44.929% |
| 2025-05-07 | 413.49 | 419.80 | 408.46 | 413.11 | +0.491% | 193,918 | -42.700% |
| 2025-05-06 | 407.17 | 413.28 | 407.17 | 411.09 | -0.175% | 112,385 | -42.419% |
| 2025-05-05 | 411.08 | 413.67 | 410.22 | 411.81 | -0.150% | 97,002 | -42.520% |
| 2025-05-02 | 410.00 | 415.00 | 407.68 | 412.43 | +1.752% | 81,215 | -42.606% |
| 2025-05-01 | 404.81 | 412.04 | 400.03 | 405.33 | +0.421% | 107,295 | -41.601% |
| 2025-04-30 | 400.88 | 403.83 | 391.00 | 403.63 | -0.957% | 140,547 | -41.355% |
| 2025-04-29 | 400.09 | 408.19 | 399.26 | 407.53 | +0.103% | 101,305 | -41.916% |
| 2025-04-28 | 409.88 | 411.06 | 402.96 | 407.11 | +0.128% | 147,638 | -41.856% |
| 2025-04-25 | 397.79 | 407.60 | 396.64 | 406.59 | -0.044% | 161,745 | -41.782% |
| 2025-04-24 | 405.84 | 409.31 | 397.86 | 406.77 | +2.037% | 174,394 | -41.807% |
| 2025-04-23 | 410.17 | 425.56 | 396.35 | 398.65 | -0.791% | 209,799 | -40.622% |
| 2025-04-22 | 393.98 | 402.00 | 392.02 | 401.83 | +4.031% | 207,237 | -41.092% |
| 2025-04-21 | 390.71 | 390.71 | 379.99 | 386.26 | 0.000% | 139,593 | -38.717% |