LAD
Lithia Motors, Inc.
stockNYSE
At CloseOct 8, 2026 3:59:57 PM EDT
288.78USD+0.491%(+1.41)278,210
274.25Bid304.55Ask30.30SpreadPre-marketOct 8, 2026 9:12:30 AM EDT
286.45USD-0.320%(-0.92)
LAD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 286.45 | 290.72 | 283.43 | 288.78 | +0.491% | 278,210 | 0.000% |
| 2026-10-07 | 285.63 | 289.08 | 282.00 | 287.37 | -1.757% | 262,766 | +0.491% |
| 2026-10-06 | 298.46 | 299.99 | 288.29 | 292.51 | -3.462% | 309,405 | -1.275% |
| 2026-10-05 | 304.39 | 304.96 | 292.66 | 303.00 | -1.550% | 321,300 | -4.693% |
| 2026-10-02 | 308.10 | 314.70 | 302.45 | 307.77 | +0.555% | 456,140 | -6.170% |
| 2026-10-01 | 292.17 | 308.57 | 287.57 | 306.07 | +4.880% | 402,887 | -5.649% |
| 2026-09-30 | 290.93 | 296.38 | 282.54 | 291.83 | +0.888% | 422,881 | -1.045% |
| 2026-09-29 | 303.21 | 317.24 | 288.00 | 289.26 | -4.557% | 347,359 | -0.166% |
| 2026-09-28 | 314.09 | 314.29 | 302.62 | 303.07 | -4.219% | 199,488 | -4.715% |
| 2026-09-25 | 310.29 | 316.88 | 306.31 | 316.42 | +2.203% | 262,696 | -8.735% |
| 2026-09-24 | 308.23 | 312.22 | 302.18 | 309.60 | +0.840% | 388,553 | -6.725% |
| 2026-09-23 | 311.83 | 312.69 | 306.62 | 307.02 | -1.697% | 297,835 | -5.941% |
| 2026-09-22 | 319.29 | 320.55 | 308.84 | 312.32 | -1.211% | 367,253 | -7.537% |
| 2026-09-21 | 318.93 | 319.99 | 314.24 | 316.15 | -0.038% | 227,660 | -8.657% |
| 2026-09-18 | 320.00 | 320.56 | 312.19 | 316.27 | -1.682% | 897,651 | -8.692% |
| 2026-09-17 | 342.22 | 345.01 | 320.12 | 321.68 | -5.173% | 495,517 | -10.228% |
| 2026-09-16 | 350.00 | 350.06 | 333.71 | 339.23 | -1.931% | 345,753 | -14.872% |
| 2026-09-15 | 359.20 | 360.24 | 344.23 | 345.91 | -3.986% | 270,358 | -16.516% |
| 2026-09-14 | 363.32 | 367.55 | 359.18 | 360.27 | +0.628% | 175,534 | -19.843% |
| 2026-09-11 | 370.73 | 375.49 | 356.46 | 358.02 | -2.220% | 199,626 | -19.340% |
| 2026-09-10 | 367.17 | 367.17 | 359.57 | 366.15 | -0.427% | 183,651 | -21.131% |
| 2026-09-09 | 366.69 | 375.06 | 363.39 | 367.72 | -0.266% | 152,688 | -21.467% |
| 2026-09-08 | 383.56 | 388.44 | 368.36 | 368.70 | -4.682% | 298,468 | -21.676% |
| 2026-09-04 | 378.46 | 386.99 | 376.99 | 386.81 | +2.066% | 222,795 | -25.343% |
| 2026-09-03 | 375.39 | 381.87 | 368.12 | 378.98 | +1.816% | 215,535 | -23.801% |
| 2026-09-02 | 370.33 | 377.05 | 366.02 | 372.22 | +0.706% | 145,147 | -22.417% |
| 2026-09-01 | 366.57 | 370.84 | 363.87 | 369.61 | +0.623% | 195,473 | -21.869% |
| 2026-08-31 | 369.78 | 373.00 | 365.84 | 367.32 | -0.821% | 207,711 | -21.382% |
| 2026-08-28 | 375.00 | 378.93 | 369.87 | 370.36 | -0.183% | 146,146 | -22.027% |
| 2026-08-27 | 365.60 | 372.28 | 364.10 | 371.04 | +0.240% | 133,122 | -22.170% |
| 2026-08-26 | 372.44 | 378.01 | 369.57 | 370.15 | -0.468% | 166,061 | -21.983% |
| 2026-08-25 | 367.94 | 374.31 | 361.78 | 371.89 | +0.906% | 201,449 | -22.348% |
| 2026-08-24 | 370.01 | 375.45 | 368.32 | 368.55 | -0.588% | 141,715 | -21.644% |
| 2026-08-21 | 372.81 | 376.34 | 370.01 | 370.73 | +0.016% | 137,609 | -22.105% |
| 2026-08-20 | 367.02 | 374.17 | 366.31 | 370.67 | -0.226% | 169,221 | -22.092% |
| 2026-08-19 | 362.37 | 374.79 | 362.37 | 371.51 | +4.196% | 272,927 | -22.269% |
| 2026-08-18 | 372.41 | 376.25 | 356.51 | 356.55 | -3.510% | 228,934 | -19.007% |
| 2026-08-17 | 372.79 | 380.38 | 368.63 | 369.52 | -2.127% | 197,007 | -21.850% |
| 2026-08-14 | 380.19 | 383.64 | 374.01 | 377.55 | -0.293% | 104,097 | -23.512% |
| 2026-08-13 | 380.90 | 382.20 | 375.40 | 378.66 | +0.029% | 204,531 | -23.736% |
| 2026-08-12 | 375.31 | 380.76 | 369.91 | 378.55 | +0.058% | 154,714 | -23.714% |
| 2026-08-11 | 378.11 | 383.82 | 377.07 | 378.33 | -0.398% | 191,793 | -23.670% |
| 2026-08-10 | 371.58 | 382.27 | 371.26 | 379.84 | +1.121% | 254,925 | -23.973% |
| 2026-08-07 | 374.33 | 379.44 | 371.05 | 375.63 | -0.040% | 167,961 | -23.121% |
| 2026-08-06 | 369.61 | 379.64 | 368.50 | 375.78 | +1.956% | 263,540 | -23.152% |
| 2026-08-05 | 375.07 | 381.46 | 367.46 | 368.57 | -0.652% | 270,751 | -21.649% |
| 2026-08-04 | 375.19 | 377.00 | 366.58 | 370.99 | -1.831% | 366,743 | -22.160% |
| 2026-08-03 | 392.34 | 395.67 | 377.62 | 377.91 | -1.949% | 438,264 | -23.585% |
| 2026-07-31 | 399.60 | 402.01 | 384.22 | 385.42 | -4.842% | 541,381 | -25.074% |
| 2026-07-30 | 420.59 | 420.59 | 390.89 | 405.03 | -5.252% | 798,957 | -28.702% |
| 2026-07-29 | 376.94 | 439.49 | 374.47 | 427.48 | +19.305% | 1,717,084 | -32.446% |
| 2026-07-28 | 345.93 | 361.24 | 341.37 | 358.31 | +3.714% | 427,077 | -19.405% |
| 2026-07-27 | 344.99 | 350.26 | 342.01 | 345.48 | +1.329% | 259,831 | -16.412% |
| 2026-07-24 | 334.94 | 343.83 | 329.10 | 340.95 | +2.075% | 175,324 | -15.301% |
| 2026-07-23 | 336.05 | 337.78 | 331.03 | 334.02 | -1.744% | 274,413 | -13.544% |
| 2026-07-22 | 333.97 | 345.00 | 333.53 | 339.95 | +2.769% | 326,682 | -15.052% |
| 2026-07-21 | 326.59 | 331.75 | 323.48 | 330.79 | +1.725% | 223,796 | -12.700% |
| 2026-07-20 | 335.28 | 335.28 | 324.80 | 325.18 | -3.012% | 198,577 | -11.194% |
| 2026-07-17 | 336.87 | 343.45 | 332.81 | 335.28 | -1.144% | 146,256 | -13.869% |
| 2026-07-16 | 334.68 | 346.64 | 331.83 | 339.16 | +2.351% | 333,596 | -14.854% |
| 2026-07-15 | 319.03 | 334.19 | 317.74 | 331.37 | +3.796% | 356,021 | -12.853% |
| 2026-07-14 | 319.28 | 321.21 | 314.09 | 319.25 | +0.406% | 276,206 | -9.544% |
| 2026-07-13 | 317.43 | 326.46 | 315.88 | 317.96 | +1.345% | 465,885 | -9.177% |
| 2026-07-10 | 315.00 | 322.42 | 312.35 | 313.74 | +0.564% | 158,383 | -7.956% |
| 2026-07-09 | 304.54 | 314.68 | 303.39 | 311.98 | +2.994% | 138,273 | -7.436% |
| 2026-07-08 | 309.69 | 309.69 | 300.93 | 302.91 | -2.817% | 187,510 | -4.665% |
| 2026-07-07 | 309.32 | 313.48 | 305.37 | 311.69 | +0.864% | 182,434 | -7.350% |
| 2026-07-06 | 306.59 | 310.26 | 298.24 | 309.02 | +0.911% | 263,639 | -6.550% |
| 2026-07-02 | 295.50 | 307.56 | 289.84 | 306.23 | +5.487% | 323,065 | -5.698% |
| 2026-07-01 | 288.57 | 295.54 | 286.21 | 290.30 | -0.065% | 190,771 | -0.524% |
| 2026-06-30 | 288.83 | 291.41 | 283.36 | 290.49 | -0.299% | 276,105 | -0.589% |
| 2026-06-29 | 290.12 | 293.73 | 285.57 | 291.36 | -0.253% | 444,954 | -0.886% |
| 2026-06-26 | 294.65 | 298.59 | 289.00 | 292.10 | -1.560% | 555,711 | -1.137% |
| 2026-06-25 | 308.05 | 310.00 | 293.45 | 296.73 | -2.807% | 292,136 | -2.679% |
| 2026-06-24 | 299.08 | 306.80 | 299.08 | 305.30 | +2.767% | 272,884 | -5.411% |
| 2026-06-23 | 293.02 | 298.80 | 291.56 | 297.08 | +0.654% | 224,750 | -2.794% |
| 2026-06-22 | 293.32 | 300.08 | 290.85 | 295.15 | +0.102% | 340,419 | -2.158% |
| 2026-06-18 | 295.34 | 299.26 | 292.79 | 294.85 | +0.625% | 691,557 | -2.059% |
| 2026-06-17 | 305.48 | 307.31 | 291.38 | 293.02 | -4.709% | 426,358 | -1.447% |
| 2026-06-16 | 308.63 | 313.00 | 306.87 | 307.50 | -0.331% | 200,566 | -6.088% |
| 2026-06-15 | 317.62 | 319.41 | 308.46 | 308.52 | -1.551% | 273,540 | -6.398% |
| 2026-06-12 | 315.00 | 317.19 | 309.57 | 313.38 | +0.230% | 302,518 | -7.850% |
| 2026-06-11 | 305.97 | 312.94 | 296.53 | 312.66 | +2.569% | 276,449 | -7.638% |
| 2026-06-10 | 301.96 | 309.35 | 301.95 | 304.83 | +0.316% | 343,929 | -5.265% |
| 2026-06-09 | 295.77 | 304.62 | 289.45 | 303.87 | +4.083% | 272,835 | -4.966% |
| 2026-06-08 | 288.07 | 295.44 | 285.36 | 291.95 | +1.077% | 230,128 | -1.086% |
| 2026-06-05 | 290.24 | 293.70 | 284.39 | 288.84 | -0.606% | 177,102 | -0.021% |
| 2026-06-04 | 292.77 | 294.81 | 287.27 | 290.60 | -0.024% | 212,242 | -0.626% |
| 2026-06-03 | 292.23 | 296.25 | 290.67 | 290.67 | -1.635% | 247,877 | -0.650% |
| 2026-06-02 | 294.10 | 298.00 | 291.04 | 295.50 | +0.675% | 249,847 | -2.274% |
| 2026-06-01 | 287.51 | 294.08 | 285.96 | 293.52 | +0.904% | 214,033 | -1.615% |
| 2026-05-29 | 295.00 | 296.00 | 288.56 | 290.89 | -1.600% | 237,940 | -0.725% |
| 2026-05-28 | 290.78 | 296.83 | 287.93 | 295.62 | +1.022% | 240,762 | -2.314% |
| 2026-05-27 | 293.20 | 297.51 | 290.03 | 292.63 | +3.385% | 288,283 | -1.316% |
| 2026-05-26 | 281.23 | 287.20 | 279.67 | 283.05 | +2.339% | 290,192 | +2.024% |
| 2026-05-22 | 274.08 | 280.34 | 274.08 | 276.58 | +0.747% | 185,201 | +4.411% |
| 2026-05-21 | 268.40 | 275.79 | 264.78 | 274.53 | +1.261% | 369,295 | +5.191% |
| 2026-05-20 | 257.47 | 271.30 | 254.58 | 271.11 | +5.453% | 371,209 | +6.518% |
| 2026-05-19 | 264.07 | 265.36 | 255.00 | 257.09 | -2.945% | 427,921 | +12.326% |
| 2026-05-18 | 261.78 | 269.15 | 261.10 | 264.89 | +1.134% | 413,206 | +9.019% |
| 2026-05-15 | 273.13 | 276.06 | 260.10 | 261.92 | -4.673% | 450,805 | +10.255% |
| 2026-05-14 | 275.85 | 281.92 | 274.31 | 274.76 | +0.564% | 214,256 | +5.103% |
| 2026-05-13 | 272.43 | 277.56 | 269.65 | 273.22 | -0.756% | 416,704 | +5.695% |
| 2026-05-12 | 286.68 | 287.38 | 275.27 | 275.30 | -3.966% | 433,188 | +4.896% |
| 2026-05-11 | 294.64 | 294.90 | 286.20 | 286.67 | -2.490% | 263,551 | +0.736% |
| 2026-05-08 | 292.29 | 294.08 | 289.24 | 293.99 | +0.993% | 163,851 | -1.772% |
| 2026-05-07 | 290.96 | 294.95 | 287.03 | 291.10 | +0.567% | 189,120 | -0.797% |
| 2026-05-06 | 290.64 | 296.99 | 289.11 | 289.46 | +1.026% | 220,353 | -0.235% |
| 2026-05-05 | 283.71 | 287.83 | 282.72 | 286.52 | +1.596% | 228,021 | +0.789% |
| 2026-05-04 | 289.40 | 289.71 | 281.13 | 282.02 | -3.053% | 364,370 | +2.397% |
| 2026-05-01 | 291.13 | 297.33 | 284.99 | 290.90 | +0.269% | 401,350 | -0.729% |
| 2026-04-30 | 291.72 | 295.66 | 286.60 | 290.12 | -0.302% | 390,943 | -0.462% |
| 2026-04-29 | 292.04 | 304.80 | 288.08 | 291.00 | +4.963% | 500,718 | -0.763% |
| 2026-04-28 | 276.92 | 279.81 | 269.00 | 277.24 | +0.137% | 402,223 | +4.162% |
| 2026-04-27 | 274.08 | 278.52 | 271.57 | 276.86 | +0.706% | 326,086 | +4.305% |
| 2026-04-24 | 276.38 | 277.67 | 272.39 | 274.92 | -0.532% | 162,249 | +5.041% |
| 2026-04-23 | 276.00 | 279.98 | 273.80 | 276.39 | -0.069% | 253,324 | +4.483% |
| 2026-04-22 | 281.87 | 283.40 | 274.10 | 276.58 | -1.183% | 245,612 | +4.411% |
| 2026-04-21 | 290.00 | 292.05 | 277.95 | 279.89 | -3.072% | 254,821 | +3.176% |
| 2026-04-20 | 281.75 | 289.94 | 281.06 | 288.76 | +2.021% | 267,360 | +0.007% |
| 2026-04-17 | 278.86 | 289.83 | 276.28 | 283.04 | +2.972% | 391,804 | +2.028% |
| 2026-04-16 | 275.37 | 279.19 | 273.53 | 274.87 | +0.142% | 230,571 | +5.061% |
| 2026-04-15 | 281.91 | 282.69 | 272.80 | 274.48 | -2.591% | 375,058 | +5.210% |
| 2026-04-14 | 279.00 | 282.20 | 274.00 | 281.78 | +0.975% | 365,590 | +2.484% |
| 2026-04-13 | 271.62 | 280.28 | 268.12 | 279.06 | +2.182% | 312,850 | +3.483% |
| 2026-04-10 | 266.96 | 274.45 | 265.51 | 273.10 | +2.461% | 315,171 | +5.741% |
| 2026-04-09 | 261.46 | 267.20 | 255.88 | 266.54 | +1.238% | 271,076 | +8.344% |
| 2026-04-08 | 269.58 | 276.34 | 263.28 | 263.28 | +0.665% | 443,247 | +9.686% |
| 2026-04-07 | 256.26 | 263.26 | 254.50 | 261.54 | +1.541% | 393,212 | +10.415% |
| 2026-04-06 | 250.00 | 258.70 | 246.90 | 257.57 | +2.283% | 279,796 | +12.117% |
| 2026-04-02 | 250.82 | 255.06 | 247.25 | 251.82 | +0.399% | 221,749 | +14.677% |
| 2026-04-01 | 250.19 | 253.40 | 248.18 | 250.82 | +0.440% | 332,367 | +15.134% |
| 2026-03-31 | 250.22 | 254.18 | 246.38 | 249.72 | +1.558% | 319,318 | +15.642% |
| 2026-03-30 | 251.42 | 251.42 | 242.87 | 245.89 | -1.821% | 379,697 | +17.443% |
| 2026-03-27 | 255.82 | 255.82 | 248.92 | 250.45 | -2.488% | 261,858 | +15.304% |
| 2026-03-26 | 252.70 | 257.42 | 251.13 | 256.84 | +1.039% | 314,141 | +12.436% |
| 2026-03-25 | 255.08 | 257.82 | 249.44 | 254.20 | +0.893% | 238,512 | +13.603% |
| 2026-03-24 | 249.84 | 258.75 | 248.29 | 251.95 | -0.249% | 287,007 | +14.618% |
| 2026-03-23 | 249.88 | 254.78 | 246.47 | 252.58 | +3.942% | 411,707 | +14.332% |
| 2026-03-20 | 246.76 | 248.73 | 242.47 | 243.00 | -2.138% | 578,302 | +18.840% |
| 2026-03-19 | 247.51 | 251.09 | 239.78 | 248.31 | -0.632% | 553,220 | +16.298% |
| 2026-03-18 | 249.50 | 254.80 | 249.01 | 249.89 | -0.430% | 367,092 | +15.563% |
| 2026-03-17 | 256.88 | 258.24 | 250.97 | 250.97 | -0.586% | 268,982 | +15.066% |
| 2026-03-16 | 257.81 | 259.01 | 251.00 | 252.45 | -0.883% | 326,416 | +14.391% |
| 2026-03-13 | 257.04 | 259.29 | 253.82 | 254.70 | -0.449% | 394,058 | +13.380% |
| 2026-03-12 | 259.33 | 261.77 | 254.89 | 255.85 | -3.021% | 460,670 | +12.871% |
| 2026-03-11 | 261.92 | 264.99 | 256.52 | 263.82 | +0.764% | 295,796 | +9.461% |
| 2026-03-10 | 265.44 | 267.56 | 258.06 | 261.82 | -1.375% | 305,155 | +10.297% |
| 2026-03-09 | 254.47 | 266.20 | 251.00 | 265.47 | +2.241% | 485,160 | +8.781% |
| 2026-03-06 | 261.99 | 267.13 | 256.98 | 259.65 | -2.789% | 478,107 | +11.219% |
| 2026-03-05 | 269.27 | 275.59 | 265.44 | 267.10 | -2.272% | 239,460 | +8.117% |
| 2026-03-04 | 274.36 | 275.90 | 269.22 | 273.31 | +0.496% | 152,442 | +5.660% |
| 2026-03-03 | 266.27 | 273.07 | 263.00 | 271.96 | -0.509% | 326,370 | +6.185% |
| 2026-03-02 | 273.98 | 277.63 | 270.00 | 273.35 | -2.228% | 379,195 | +5.645% |
| 2026-02-27 | 275.14 | 281.59 | 274.00 | 279.58 | -0.668% | 338,118 | +3.291% |
| 2026-02-26 | 281.53 | 285.93 | 279.89 | 281.46 | +0.694% | 199,864 | +2.601% |
| 2026-02-25 | 282.98 | 284.71 | 277.08 | 279.52 | -1.404% | 329,641 | +3.313% |
| 2026-02-24 | 285.39 | 290.67 | 282.07 | 283.50 | -0.516% | 434,473 | +1.862% |
| 2026-02-23 | 296.16 | 297.90 | 282.50 | 284.97 | -2.956% | 396,528 | +1.337% |
| 2026-02-20 | 294.40 | 303.12 | 292.57 | 293.65 | -1.228% | 345,384 | -1.658% |
| 2026-02-19 | 301.03 | 303.35 | 293.62 | 297.30 | -2.569% | 419,430 | -2.866% |
| 2026-02-18 | 300.53 | 307.82 | 297.61 | 305.14 | +1.362% | 286,326 | -5.361% |
| 2026-02-17 | 297.30 | 302.65 | 292.41 | 301.04 | -0.093% | 392,453 | -4.073% |
| 2026-02-13 | 307.03 | 308.50 | 298.83 | 301.32 | -1.048% | 349,117 | -4.162% |
| 2026-02-12 | 320.80 | 321.61 | 297.89 | 304.51 | -4.962% | 556,031 | -5.166% |
| 2026-02-11 | 317.00 | 334.86 | 315.01 | 320.41 | -1.880% | 753,552 | -9.872% |
| 2026-02-10 | 331.38 | 337.40 | 322.00 | 326.55 | -1.359% | 732,133 | -11.566% |
| 2026-02-09 | 340.00 | 344.17 | 330.48 | 331.05 | -3.832% | 281,936 | -12.768% |
| 2026-02-06 | 333.13 | 347.34 | 330.70 | 344.24 | +3.631% | 257,561 | -16.111% |
| 2026-02-05 | 337.30 | 342.66 | 330.58 | 332.18 | -2.254% | 240,921 | -13.065% |
| 2026-02-04 | 332.94 | 341.47 | 331.49 | 339.84 | +3.163% | 234,469 | -15.025% |
| 2026-02-03 | 328.25 | 339.17 | 327.57 | 329.42 | +0.537% | 200,519 | -12.337% |
| 2026-02-02 | 321.28 | 327.82 | 321.07 | 327.66 | +1.305% | 270,580 | -11.866% |
| 2026-01-30 | 325.14 | 331.00 | 320.78 | 323.44 | -1.110% | 415,531 | -10.716% |
| 2026-01-29 | 324.60 | 327.49 | 319.87 | 327.07 | -0.698% | 295,786 | -11.707% |
| 2026-01-28 | 328.21 | 331.11 | 324.48 | 329.37 | +0.672% | 270,364 | -12.324% |
| 2026-01-27 | 324.19 | 328.88 | 321.82 | 327.17 | +1.417% | 187,531 | -11.734% |
| 2026-01-26 | 322.44 | 325.63 | 320.00 | 322.60 | +0.031% | 172,431 | -10.484% |
| 2026-01-23 | 331.55 | 334.29 | 319.89 | 322.50 | -3.714% | 213,725 | -10.456% |
| 2026-01-22 | 341.00 | 344.42 | 332.30 | 334.94 | -0.661% | 211,443 | -13.782% |
| 2026-01-21 | 329.38 | 339.76 | 329.38 | 337.17 | +3.277% | 208,205 | -14.352% |
| 2026-01-20 | 325.16 | 329.48 | 322.87 | 326.47 | -1.680% | 207,450 | -11.545% |
| 2026-01-16 | 332.50 | 337.69 | 330.00 | 332.05 | -0.099% | 169,174 | -13.031% |
| 2026-01-15 | 332.55 | 334.33 | 326.99 | 332.38 | -0.186% | 166,575 | -13.118% |
| 2026-01-14 | 338.50 | 341.12 | 329.31 | 333.00 | -1.857% | 185,613 | -13.279% |
| 2026-01-13 | 331.28 | 339.66 | 328.36 | 339.30 | +2.455% | 219,893 | -14.889% |
| 2026-01-12 | 333.91 | 338.03 | 329.52 | 331.17 | -1.558% | 224,195 | -12.800% |
| 2026-01-09 | 332.56 | 338.01 | 328.14 | 336.41 | +1.142% | 250,068 | -14.158% |
| 2026-01-08 | 325.00 | 335.72 | 325.00 | 332.61 | +1.644% | 222,876 | -13.178% |
| 2026-01-07 | 327.26 | 329.47 | 322.48 | 327.23 | +0.098% | 228,297 | -11.750% |
| 2026-01-06 | 325.10 | 329.08 | 324.19 | 326.91 | -0.542% | 273,288 | -11.664% |
| 2026-01-05 | 330.52 | 332.92 | 322.70 | 328.69 | -1.083% | 349,488 | -12.142% |
| 2026-01-02 | 334.08 | 334.08 | 328.30 | 332.29 | -0.012% | 206,050 | -13.094% |
| 2025-12-31 | 335.77 | 336.88 | 331.15 | 332.33 | -1.086% | 167,045 | -13.104% |
| 2025-12-30 | 338.37 | 340.10 | 335.50 | 335.98 | -0.838% | 151,379 | -14.048% |
| 2025-12-29 | 343.57 | 345.20 | 337.63 | 338.82 | -1.623% | 134,674 | -14.769% |
| 2025-12-26 | 342.03 | 346.75 | 340.25 | 344.41 | -0.290% | 108,363 | -16.152% |
| 2025-12-24 | 342.18 | 347.77 | 342.18 | 345.41 | +0.926% | 63,760 | -16.395% |
| 2025-12-23 | 343.14 | 344.81 | 341.07 | 342.24 | -0.105% | 149,676 | -15.621% |
| 2025-12-22 | 343.87 | 347.18 | 341.70 | 342.60 | -0.375% | 132,575 | -15.709% |
| 2025-12-19 | 337.94 | 344.52 | 336.59 | 343.89 | +1.245% | 742,416 | -16.025% |
| 2025-12-18 | 345.91 | 349.42 | 339.32 | 339.66 | -1.287% | 219,830 | -14.980% |
| 2025-12-17 | 343.15 | 347.36 | 341.56 | 344.09 | +0.195% | 235,072 | -16.074% |
| 2025-12-16 | 346.24 | 349.93 | 340.22 | 343.42 | -0.940% | 244,133 | -15.911% |
| 2025-12-15 | 345.83 | 348.54 | 340.14 | 346.68 | +0.668% | 366,241 | -16.701% |
| 2025-12-12 | 360.00 | 360.00 | 343.18 | 344.38 | -3.443% | 255,507 | -16.145% |
| 2025-12-11 | 353.21 | 360.56 | 349.49 | 356.66 | +1.263% | 343,752 | -19.032% |
| 2025-12-10 | 332.32 | 352.69 | 332.32 | 352.21 | +6.119% | 403,374 | -18.009% |
| 2025-12-09 | 323.01 | 332.42 | 323.01 | 331.90 | +2.051% | 256,309 | -12.992% |
| 2025-12-08 | 328.31 | 330.91 | 324.90 | 325.23 | -0.962% | 357,417 | -11.207% |
| 2025-12-05 | 325.42 | 331.77 | 323.50 | 328.39 | +1.040% | 237,299 | -12.062% |
| 2025-12-04 | 325.08 | 328.20 | 323.03 | 325.01 | -0.230% | 229,243 | -11.147% |
| 2025-12-03 | 319.07 | 327.50 | 316.88 | 325.76 | +2.537% | 586,891 | -11.352% |
| 2025-12-02 | 322.45 | 325.28 | 317.29 | 317.70 | -0.935% | 289,488 | -9.103% |
| 2025-12-01 | 315.38 | 323.79 | 310.13 | 320.70 | +0.583% | 264,745 | -9.953% |
| 2025-11-28 | 319.24 | 319.73 | 314.50 | 318.84 | +0.078% | 93,850 | -9.428% |
| 2025-11-26 | 316.96 | 321.27 | 316.39 | 318.59 | +0.346% | 172,163 | -9.357% |
| 2025-11-25 | 309.05 | 322.07 | 309.05 | 317.49 | +4.184% | 288,481 | -9.043% |
| 2025-11-24 | 302.66 | 309.77 | 301.84 | 304.74 | +0.750% | 284,136 | -5.237% |
| 2025-11-21 | 289.59 | 305.29 | 286.96 | 302.47 | +5.214% | 284,753 | -4.526% |
| 2025-11-20 | 297.35 | 298.71 | 285.66 | 287.48 | -2.254% | 348,115 | +0.452% |
| 2025-11-19 | 293.89 | 297.86 | 292.03 | 294.11 | +0.037% | 293,986 | -1.812% |
| 2025-11-18 | 283.97 | 294.57 | 283.97 | 294.00 | +3.067% | 333,126 | -1.776% |
| 2025-11-17 | 292.50 | 295.96 | 285.25 | 285.25 | -2.970% | 448,831 | +1.238% |
| 2025-11-14 | 297.45 | 299.47 | 292.68 | 293.98 | -1.800% | 370,806 | -1.769% |
| 2025-11-13 | 297.35 | 303.90 | 296.73 | 299.37 | -0.180% | 369,624 | -3.537% |
| 2025-11-12 | 296.80 | 303.90 | 294.96 | 299.91 | +2.128% | 317,141 | -3.711% |
| 2025-11-11 | 295.13 | 300.10 | 292.79 | 293.66 | -0.207% | 186,360 | -1.662% |
| 2025-11-10 | 296.23 | 297.27 | 291.73 | 294.27 | +0.341% | 194,371 | -1.866% |
| 2025-11-07 | 290.38 | 297.27 | 289.31 | 293.27 | +0.978% | 210,737 | -1.531% |
| 2025-11-06 | 293.69 | 297.27 | 289.00 | 290.43 | -2.596% | 317,046 | -0.568% |
| 2025-11-05 | 298.48 | 303.98 | 295.62 | 298.17 | +0.101% | 263,488 | -3.149% |
| 2025-11-04 | 304.15 | 306.08 | 297.63 | 297.87 | -3.352% | 332,595 | -3.052% |
| 2025-11-03 | 311.23 | 314.60 | 301.56 | 308.20 | -1.872% | 363,960 | -6.301% |
| 2025-10-31 | 313.70 | 317.20 | 312.24 | 314.08 | -0.143% | 303,277 | -8.055% |
| 2025-10-30 | 318.78 | 324.52 | 312.33 | 314.53 | -2.299% | 388,630 | -8.187% |
| 2025-10-29 | 315.88 | 326.72 | 314.74 | 321.93 | +1.121% | 309,521 | -10.297% |
| 2025-10-28 | 320.78 | 324.29 | 316.77 | 318.36 | -1.057% | 424,156 | -9.291% |
| 2025-10-27 | 334.21 | 341.29 | 320.68 | 321.76 | -2.967% | 555,501 | -10.250% |
| 2025-10-24 | 327.08 | 337.90 | 327.08 | 331.60 | +2.112% | 406,570 | -12.913% |
| 2025-10-23 | 306.57 | 331.17 | 300.00 | 324.74 | +5.315% | 657,398 | -11.073% |
| 2025-10-22 | 316.30 | 320.29 | 298.00 | 308.35 | -1.129% | 777,361 | -6.347% |
| 2025-10-21 | 309.18 | 318.49 | 309.18 | 311.87 | +0.857% | 271,522 | -7.404% |
| 2025-10-20 | 312.98 | 316.44 | 309.22 | 309.22 | -0.786% | 263,786 | -6.610% |
| 2025-10-17 | 309.35 | 311.91 | 306.10 | 311.67 | +1.926% | 298,369 | -7.344% |
| 2025-10-16 | 308.23 | 308.23 | 302.19 | 305.78 | -0.453% | 147,192 | -5.560% |
| 2025-10-15 | 308.24 | 316.83 | 306.50 | 307.17 | -1.444% | 282,554 | -5.987% |
| 2025-10-14 | 302.81 | 314.54 | 300.56 | 311.67 | +3.001% | 307,832 | -7.344% |
| 2025-10-13 | 300.99 | 306.37 | 300.18 | 302.59 | +1.493% | 199,700 | -4.564% |
| 2025-10-10 | 304.25 | 308.25 | 297.85 | 298.14 | -2.028% | 222,401 | -3.139% |
| 2025-10-09 | 302.00 | 306.01 | 299.00 | 304.31 | +0.935% | 313,349 | -5.103% |
| 2025-10-08 | 306.33 | 306.33 | 301.20 | 301.49 | -0.888% | 198,155 | -4.216% |
| 2025-10-07 | 313.31 | 313.31 | 303.92 | 304.19 | -3.022% | 191,761 | -5.066% |
| 2025-10-06 | 321.60 | 321.74 | 306.25 | 313.67 | -2.271% | 399,192 | -7.935% |
| 2025-10-03 | 323.07 | 324.34 | 317.23 | 320.96 | +0.034% | 174,900 | -10.026% |
| 2025-10-02 | 323.08 | 324.76 | 317.68 | 320.85 | -0.831% | 211,192 | -9.995% |
| 2025-10-01 | 316.27 | 324.02 | 315.00 | 323.54 | +2.386% | 233,178 | -10.744% |
| 2025-09-30 | 320.11 | 322.92 | 314.09 | 316.00 | -1.708% | 312,597 | -8.614% |
| 2025-09-29 | 322.43 | 324.77 | 314.37 | 321.49 | +0.803% | 352,557 | -10.174% |
| 2025-09-26 | 317.68 | 322.78 | 317.08 | 318.93 | +0.742% | 274,292 | -9.453% |
| 2025-09-25 | 323.78 | 323.78 | 310.98 | 316.58 | -5.617% | 489,149 | -8.781% |
| 2025-09-24 | 334.52 | 339.62 | 333.25 | 335.42 | +0.362% | 289,759 | -13.905% |
| 2025-09-23 | 333.33 | 341.65 | 332.37 | 334.21 | +0.378% | 269,461 | -13.593% |
| 2025-09-22 | 330.40 | 335.52 | 328.86 | 332.95 | +0.156% | 264,939 | -13.266% |
| 2025-09-19 | 337.59 | 339.94 | 330.38 | 332.43 | -1.453% | 365,100 | -13.131% |
| 2025-09-18 | 336.65 | 341.75 | 333.86 | 337.33 | +1.273% | 199,228 | -14.392% |
| 2025-09-17 | 333.75 | 342.31 | 330.91 | 333.09 | +0.301% | 258,825 | -13.303% |
| 2025-09-16 | 331.46 | 333.87 | 327.30 | 332.09 | +0.542% | 188,377 | -13.042% |
| 2025-09-15 | 336.13 | 336.37 | 330.15 | 330.30 | -1.126% | 166,189 | -12.570% |
| 2025-09-12 | 343.74 | 343.74 | 333.21 | 334.06 | -2.887% | 234,700 | -13.554% |
| 2025-09-11 | 337.39 | 345.24 | 337.39 | 343.99 | +2.053% | 413,646 | -16.050% |
| 2025-09-10 | 340.91 | 345.50 | 335.56 | 337.07 | -2.259% | 266,979 | -14.326% |
| 2025-09-09 | 339.13 | 345.55 | 337.64 | 344.86 | +1.558% | 279,891 | -16.262% |
| 2025-09-08 | 340.67 | 343.62 | 336.74 | 339.57 | -0.440% | 355,902 | -14.957% |
| 2025-09-05 | 342.08 | 347.88 | 339.23 | 341.07 | +0.288% | 187,046 | -15.331% |
| 2025-09-04 | 332.55 | 340.34 | 330.90 | 340.09 | +2.511% | 174,838 | -15.087% |
| 2025-09-03 | 330.40 | 335.55 | 330.00 | 331.76 | -0.274% | 237,454 | -12.955% |
| 2025-09-02 | 331.21 | 336.12 | 330.58 | 332.67 | -1.191% | 319,585 | -13.193% |
| 2025-08-29 | 340.96 | 343.33 | 335.54 | 336.68 | -0.541% | 353,439 | -14.227% |
| 2025-08-28 | 341.20 | 341.37 | 336.84 | 338.51 | -0.432% | 318,262 | -14.691% |
| 2025-08-27 | 330.66 | 341.00 | 330.66 | 339.98 | +2.713% | 476,210 | -15.060% |
| 2025-08-26 | 329.53 | 334.49 | 327.40 | 331.00 | +2.322% | 351,362 | -12.755% |
| 2025-08-25 | 325.03 | 328.25 | 322.52 | 323.49 | -0.992% | 221,926 | -10.730% |
| 2025-08-22 | 311.89 | 328.53 | 310.81 | 326.73 | +6.036% | 318,768 | -11.615% |
| 2025-08-21 | 302.50 | 310.76 | 302.50 | 308.13 | +0.466% | 350,139 | -6.280% |
| 2025-08-20 | 305.20 | 310.50 | 303.46 | 306.70 | -0.399% | 277,514 | -5.843% |
| 2025-08-19 | 305.53 | 309.14 | 304.21 | 307.93 | +1.103% | 273,077 | -6.219% |
| 2025-08-18 | 302.25 | 306.04 | 300.00 | 304.57 | +1.226% | 244,565 | -5.184% |
| 2025-08-15 | 310.97 | 310.97 | 300.18 | 300.88 | -2.343% | 321,205 | -4.022% |
| 2025-08-14 | 310.08 | 310.76 | 306.20 | 308.10 | -2.215% | 307,984 | -6.271% |
| 2025-08-13 | 301.36 | 315.16 | 301.36 | 315.08 | +4.744% | 413,104 | -8.347% |
| 2025-08-12 | 297.57 | 301.82 | 293.25 | 300.81 | +2.792% | 335,914 | -3.999% |
| 2025-08-11 | 291.17 | 295.59 | 291.17 | 292.64 | +0.229% | 219,627 | -1.319% |
| 2025-08-08 | 293.80 | 295.29 | 291.40 | 291.97 | -0.290% | 253,263 | -1.093% |
| 2025-08-07 | 300.48 | 300.81 | 291.00 | 292.82 | -1.381% | 245,694 | -1.380% |
| 2025-08-06 | 298.24 | 300.59 | 296.01 | 296.92 | -0.292% | 212,870 | -2.741% |
| 2025-08-05 | 288.06 | 299.50 | 288.06 | 297.79 | +4.682% | 451,748 | -3.026% |
| 2025-08-04 | 289.08 | 290.07 | 283.54 | 284.47 | -1.088% | 397,993 | +1.515% |
| 2025-08-01 | 286.28 | 292.57 | 284.83 | 287.60 | -0.139% | 523,248 | +0.410% |
| 2025-07-31 | 285.00 | 296.49 | 285.00 | 288.00 | +0.682% | 399,235 | +0.271% |
| 2025-07-30 | 289.77 | 295.28 | 286.03 | 286.05 | -1.284% | 653,080 | +0.954% |
| 2025-07-29 | 301.13 | 306.83 | 287.00 | 289.77 | -5.634% | 969,783 | -0.342% |
| 2025-07-28 | 312.98 | 313.65 | 306.15 | 307.07 | -1.876% | 385,698 | -5.956% |
| 2025-07-25 | 313.18 | 314.25 | 307.15 | 312.94 | +1.020% | 175,591 | -7.720% |
| 2025-07-24 | 315.14 | 315.80 | 309.02 | 309.78 | -3.006% | 350,996 | -6.779% |
| 2025-07-23 | 315.45 | 322.13 | 314.08 | 319.38 | +1.565% | 198,510 | -9.581% |
| 2025-07-22 | 312.93 | 315.68 | 309.84 | 314.46 | +1.393% | 353,646 | -8.166% |
| 2025-07-21 | 309.82 | 314.59 | 306.74 | 310.14 | +0.777% | 433,833 | -6.887% |
| 2025-07-18 | 311.11 | 312.93 | 303.00 | 307.75 | +0.029% | 358,742 | -6.164% |
| 2025-07-17 | 330.16 | 331.13 | 305.00 | 307.66 | -7.116% | 629,109 | -6.137% |
| 2025-07-16 | 335.07 | 336.74 | 328.18 | 331.23 | -0.603% | 407,212 | -12.816% |
| 2025-07-15 | 354.90 | 359.00 | 332.01 | 333.24 | -5.356% | 364,400 | -13.342% |
| 2025-07-14 | 350.51 | 352.99 | 349.08 | 352.10 | +0.454% | 131,026 | -17.984% |
| 2025-07-11 | 355.10 | 355.10 | 349.37 | 350.51 | -1.708% | 157,979 | -17.611% |
| 2025-07-10 | 350.99 | 358.80 | 350.00 | 356.60 | +1.860% | 154,453 | -19.019% |
| 2025-07-09 | 348.14 | 351.92 | 346.20 | 350.09 | +1.299% | 195,494 | -17.513% |
| 2025-07-08 | 348.24 | 350.56 | 345.07 | 345.60 | -0.179% | 213,716 | -16.441% |
| 2025-07-07 | 348.75 | 353.00 | 344.51 | 346.22 | -1.893% | 194,143 | -16.591% |
| 2025-07-03 | 351.79 | 356.61 | 350.89 | 352.90 | +0.287% | 81,265 | -18.169% |
| 2025-07-02 | 345.00 | 353.08 | 342.33 | 351.89 | +2.383% | 272,777 | -17.935% |
| 2025-07-01 | 337.13 | 348.14 | 331.19 | 343.70 | +1.741% | 241,727 | -15.979% |
| 2025-06-30 | 331.10 | 338.10 | 329.31 | 337.82 | +0.650% | 245,442 | -14.517% |
| 2025-06-27 | 331.85 | 336.54 | 328.52 | 335.64 | +1.780% | 330,478 | -13.961% |
| 2025-06-26 | 331.69 | 334.43 | 324.58 | 329.77 | -0.483% | 167,442 | -12.430% |
| 2025-06-25 | 339.15 | 339.15 | 331.37 | 331.37 | -2.352% | 175,653 | -12.853% |
| 2025-06-24 | 336.98 | 343.15 | 335.76 | 339.35 | +1.078% | 200,494 | -14.902% |
| 2025-06-23 | 329.38 | 337.27 | 325.97 | 335.73 | +1.066% | 180,093 | -13.984% |
| 2025-06-20 | 330.94 | 332.76 | 328.14 | 332.19 | +1.600% | 335,894 | -13.068% |
| 2025-06-18 | 326.42 | 329.83 | 324.51 | 326.96 | -0.058% | 208,442 | -11.677% |
| 2025-06-17 | 330.27 | 331.72 | 325.00 | 327.15 | -1.401% | 167,422 | -11.729% |
| 2025-06-16 | 329.62 | 332.81 | 326.12 | 331.80 | +2.436% | 143,241 | -12.966% |
| 2025-06-13 | 323.80 | 328.60 | 321.26 | 323.91 | -1.559% | 187,732 | -10.846% |
| 2025-06-12 | 333.28 | 335.86 | 327.74 | 329.04 | -2.333% | 220,274 | -12.236% |
| 2025-06-11 | 337.27 | 339.56 | 334.10 | 336.90 | +0.045% | 278,918 | -14.283% |
| 2025-06-10 | 327.12 | 338.45 | 322.78 | 336.75 | +4.077% | 288,518 | -14.245% |
| 2025-06-09 | 322.52 | 325.82 | 321.68 | 323.56 | +0.750% | 298,082 | -10.749% |
| 2025-06-06 | 322.08 | 322.08 | 317.78 | 321.15 | +1.194% | 194,805 | -10.079% |
| 2025-06-05 | 316.00 | 319.63 | 313.27 | 317.36 | +0.316% | 243,767 | -9.006% |
| 2025-06-04 | 318.78 | 318.83 | 312.96 | 316.36 | -1.162% | 213,561 | -8.718% |
| 2025-06-03 | 313.16 | 320.17 | 311.70 | 320.08 | +2.018% | 204,087 | -9.779% |
| 2025-06-02 | 314.19 | 318.20 | 306.39 | 313.75 | -0.997% | 233,511 | -7.959% |
| 2025-05-30 | 312.83 | 318.35 | 311.91 | 316.91 | +0.846% | 347,935 | -8.876% |
| 2025-05-29 | 315.12 | 317.21 | 310.85 | 314.25 | +0.121% | 249,648 | -8.105% |
| 2025-05-28 | 317.79 | 318.59 | 313.65 | 313.87 | -0.636% | 254,985 | -7.994% |
| 2025-05-27 | 315.36 | 316.86 | 311.00 | 315.88 | +1.422% | 211,466 | -8.579% |
| 2025-05-23 | 303.08 | 311.92 | 301.54 | 311.45 | +1.258% | 239,428 | -7.279% |
| 2025-05-22 | 305.59 | 310.22 | 304.07 | 307.58 | +0.628% | 344,515 | -6.112% |
| 2025-05-21 | 315.83 | 315.83 | 305.25 | 305.66 | -4.167% | 361,647 | -5.522% |
| 2025-05-20 | 320.17 | 323.80 | 317.24 | 318.95 | -0.975% | 272,323 | -9.459% |
| 2025-05-19 | 319.08 | 323.78 | 319.08 | 322.09 | -0.460% | 328,245 | -10.342% |
| 2025-05-16 | 320.18 | 324.47 | 317.84 | 323.58 | +0.986% | 167,340 | -10.755% |
| 2025-05-15 | 321.20 | 323.49 | 319.00 | 320.42 | -0.833% | 259,894 | -9.875% |
| 2025-05-14 | 323.55 | 326.96 | 317.60 | 323.11 | -0.756% | 237,568 | -10.625% |
| 2025-05-13 | 324.85 | 329.24 | 322.00 | 325.57 | +1.175% | 221,491 | -11.300% |
| 2025-05-12 | 320.60 | 329.26 | 318.01 | 321.79 | +5.281% | 285,479 | -10.258% |
| 2025-05-09 | 305.30 | 308.74 | 302.00 | 305.65 | +0.626% | 191,036 | -5.519% |
| 2025-05-08 | 300.90 | 305.73 | 298.31 | 303.75 | +2.639% | 308,493 | -4.928% |
| 2025-05-07 | 299.93 | 302.09 | 293.68 | 295.94 | -0.384% | 198,376 | -2.419% |
| 2025-05-06 | 295.91 | 299.32 | 293.58 | 297.08 | -0.456% | 146,843 | -2.794% |
| 2025-05-05 | 294.91 | 300.00 | 292.97 | 298.44 | +0.654% | 187,596 | -3.237% |
| 2025-05-02 | 295.65 | 299.90 | 293.57 | 296.50 | +0.929% | 320,521 | -2.604% |
| 2025-05-01 | 296.59 | 299.27 | 291.64 | 293.77 | +0.345% | 276,670 | -1.699% |
| 2025-04-30 | 288.22 | 293.17 | 280.95 | 292.76 | +0.123% | 489,593 | -1.359% |
| 2025-04-29 | 287.75 | 294.01 | 283.88 | 292.40 | +0.547% | 602,332 | -1.238% |
| 2025-04-28 | 293.68 | 296.48 | 288.53 | 290.81 | -0.703% | 568,819 | -0.698% |
| 2025-04-25 | 292.22 | 298.31 | 288.16 | 292.87 | +0.240% | 508,177 | -1.397% |
| 2025-04-24 | 278.68 | 293.64 | 278.68 | 292.17 | +4.988% | 480,461 | -1.160% |
| 2025-04-23 | 286.58 | 302.19 | 277.19 | 278.29 | -5.808% | 763,975 | +3.769% |
| 2025-04-22 | 288.63 | 297.57 | 288.00 | 295.45 | +4.098% | 348,380 | -2.258% |
| 2025-04-21 | 285.52 | 286.00 | 278.60 | 283.82 | 0.000% | 282,481 | +1.748% |