SAH
Sonic Automotive, Inc.
stockNYSE
Market OpenOct 12, 2026 1:43:10 PM EDT
60.35USD-0.347%(-0.21)63,296
60.29Bid69.15Ask8.86SpreadSAH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 61.17 | 61.17 | 60.07 | 60.35 | -0.347% | 63,296 | 0.000% |
| 2026-10-09 | 61.19 | 61.56 | 60.00 | 60.56 | -1.544% | 228,188 | -0.347% |
| 2026-10-08 | 60.77 | 62.17 | 60.00 | 61.51 | +1.636% | 363,255 | -1.886% |
| 2026-10-07 | 61.36 | 61.56 | 59.31 | 60.52 | -0.787% | 452,916 | -0.281% |
| 2026-10-06 | 61.69 | 61.84 | 59.90 | 61.00 | -2.603% | 310,461 | -1.066% |
| 2026-10-05 | 61.50 | 62.83 | 59.27 | 62.63 | -0.318% | 355,142 | -3.640% |
| 2026-10-02 | 64.72 | 65.05 | 62.71 | 62.83 | -1.459% | 219,145 | -3.947% |
| 2026-10-01 | 60.40 | 64.26 | 59.70 | 63.76 | +5.650% | 404,320 | -5.348% |
| 2026-09-30 | 60.48 | 60.96 | 58.46 | 60.35 | +0.835% | 413,021 | 0.000% |
| 2026-09-29 | 62.94 | 62.94 | 59.34 | 59.85 | -4.163% | 525,791 | +0.835% |
| 2026-09-28 | 64.61 | 64.61 | 62.22 | 62.45 | -3.849% | 412,729 | -3.363% |
| 2026-09-25 | 62.61 | 65.43 | 62.29 | 64.95 | +3.953% | 358,305 | -7.082% |
| 2026-09-24 | 62.49 | 63.36 | 61.33 | 62.48 | +0.176% | 370,213 | -3.409% |
| 2026-09-23 | 64.98 | 64.98 | 61.92 | 62.37 | -4.545% | 282,342 | -3.239% |
| 2026-09-22 | 65.64 | 67.90 | 64.39 | 65.34 | -0.880% | 286,641 | -7.637% |
| 2026-09-21 | 64.30 | 66.99 | 63.51 | 65.92 | +3.550% | 369,914 | -8.450% |
| 2026-09-18 | 66.01 | 66.47 | 62.88 | 63.66 | -3.472% | 1,125,985 | -5.199% |
| 2026-09-17 | 73.67 | 73.67 | 65.16 | 65.95 | -9.272% | 588,984 | -8.491% |
| 2026-09-16 | 75.06 | 75.06 | 71.66 | 72.69 | -2.795% | 273,679 | -16.976% |
| 2026-09-15 | 76.21 | 76.21 | 73.95 | 74.78 | -1.979% | 301,414 | -19.297% |
| 2026-09-14 | 76.06 | 76.96 | 74.76 | 76.29 | +0.514% | 192,243 | -20.894% |
| 2026-09-11 | 77.85 | 77.85 | 75.81 | 75.90 | -0.810% | 150,654 | -20.487% |
| 2026-09-10 | 76.06 | 76.55 | 74.28 | 76.52 | +0.354% | 227,537 | -21.132% |
| 2026-09-09 | 75.80 | 76.35 | 75.41 | 76.25 | +0.329% | 179,075 | -20.852% |
| 2026-09-08 | 80.22 | 80.22 | 75.80 | 76.00 | -6.173% | 283,001 | -20.592% |
| 2026-09-04 | 79.18 | 81.48 | 79.16 | 81.00 | +1.989% | 243,690 | -25.494% |
| 2026-09-03 | 78.52 | 80.14 | 78.03 | 79.42 | +1.977% | 212,588 | -24.012% |
| 2026-09-02 | 78.33 | 79.50 | 77.09 | 77.88 | -0.013% | 189,414 | -22.509% |
| 2026-09-01 | 78.44 | 79.31 | 77.18 | 77.89 | -0.966% | 278,996 | -22.519% |
| 2026-08-31 | 79.94 | 80.32 | 78.27 | 78.65 | -1.293% | 202,739 | -23.268% |
| 2026-08-28 | 80.37 | 82.19 | 78.07 | 79.68 | +0.492% | 178,027 | -24.260% |
| 2026-08-27 | 77.98 | 79.48 | 77.36 | 79.29 | +1.602% | 225,259 | -23.887% |
| 2026-08-26 | 77.17 | 78.77 | 76.89 | 78.04 | +1.337% | 190,988 | -22.668% |
| 2026-08-25 | 76.31 | 77.03 | 74.78 | 77.01 | +2.244% | 198,566 | -21.634% |
| 2026-08-24 | 77.23 | 77.76 | 75.24 | 75.32 | -2.750% | 189,440 | -19.875% |
| 2026-08-21 | 78.10 | 78.49 | 76.99 | 77.45 | -0.424% | 163,456 | -22.079% |
| 2026-08-20 | 76.99 | 78.66 | 76.64 | 77.78 | -1.370% | 274,714 | -22.409% |
| 2026-08-19 | 78.52 | 80.04 | 78.00 | 78.86 | +2.005% | 224,370 | -23.472% |
| 2026-08-18 | 81.26 | 81.75 | 76.88 | 77.31 | -3.676% | 278,631 | -21.938% |
| 2026-08-17 | 80.90 | 81.96 | 79.85 | 80.26 | -0.705% | 231,582 | -24.807% |
| 2026-08-14 | 78.89 | 81.34 | 78.47 | 80.83 | +2.007% | 242,464 | -25.337% |
| 2026-08-13 | 82.24 | 82.97 | 78.95 | 79.24 | -2.197% | 356,223 | -23.839% |
| 2026-08-12 | 80.05 | 81.44 | 79.22 | 81.02 | +0.509% | 244,156 | -25.512% |
| 2026-08-11 | 80.02 | 82.77 | 78.89 | 80.61 | +0.737% | 398,125 | -25.133% |
| 2026-08-10 | 81.60 | 81.72 | 79.70 | 80.02 | -2.935% | 313,093 | -24.581% |
| 2026-08-07 | 82.58 | 84.77 | 80.69 | 82.44 | -2.886% | 332,758 | -26.795% |
| 2026-08-06 | 86.41 | 87.77 | 84.25 | 84.89 | -2.212% | 320,425 | -28.908% |
| 2026-08-05 | 89.59 | 91.45 | 86.59 | 86.81 | -1.654% | 294,312 | -30.480% |
| 2026-08-04 | 86.56 | 88.37 | 85.52 | 88.27 | +1.192% | 373,941 | -31.630% |
| 2026-08-03 | 90.71 | 92.41 | 87.02 | 87.23 | -4.750% | 441,222 | -30.815% |
| 2026-07-31 | 97.06 | 99.44 | 89.51 | 91.58 | -8.730% | 562,891 | -34.101% |
| 2026-07-30 | 105.16 | 105.16 | 98.09 | 100.34 | -10.936% | 384,119 | -39.854% |
| 2026-07-29 | 104.83 | 113.67 | 103.70 | 112.66 | +7.613% | 550,049 | -46.432% |
| 2026-07-28 | 103.00 | 105.68 | 103.00 | 104.69 | +1.661% | 248,850 | -42.354% |
| 2026-07-27 | 100.67 | 103.69 | 100.67 | 102.98 | +3.166% | 228,458 | -41.396% |
| 2026-07-24 | 99.01 | 101.84 | 98.72 | 99.82 | +0.716% | 139,654 | -39.541% |
| 2026-07-23 | 98.90 | 99.89 | 98.40 | 99.11 | -1.755% | 175,470 | -39.108% |
| 2026-07-22 | 98.01 | 102.25 | 98.00 | 100.88 | +3.435% | 230,039 | -40.176% |
| 2026-07-21 | 96.97 | 97.73 | 95.90 | 97.53 | +1.235% | 220,186 | -38.122% |
| 2026-07-20 | 100.79 | 101.27 | 96.28 | 96.34 | -4.015% | 220,400 | -37.357% |
| 2026-07-17 | 99.36 | 103.11 | 98.89 | 100.37 | -2.288% | 194,567 | -39.872% |
| 2026-07-16 | 100.92 | 104.30 | 100.92 | 102.72 | +2.998% | 321,892 | -41.248% |
| 2026-07-15 | 92.76 | 100.81 | 91.42 | 99.73 | +7.956% | 378,267 | -39.487% |
| 2026-07-14 | 91.02 | 92.64 | 89.75 | 92.38 | +2.066% | 139,297 | -34.672% |
| 2026-07-13 | 94.49 | 94.72 | 90.50 | 90.51 | -4.263% | 400,086 | -33.322% |
| 2026-07-10 | 96.76 | 99.02 | 94.28 | 94.54 | -0.808% | 281,356 | -36.165% |
| 2026-07-09 | 88.75 | 96.62 | 88.75 | 95.31 | +8.295% | 459,502 | -36.680% |
| 2026-07-08 | 87.12 | 88.24 | 84.05 | 88.01 | +0.860% | 296,288 | -31.428% |
| 2026-07-07 | 85.50 | 87.40 | 85.50 | 87.26 | +1.571% | 167,604 | -30.839% |
| 2026-07-06 | 83.34 | 86.25 | 82.03 | 85.91 | +2.604% | 215,219 | -29.752% |
| 2026-07-02 | 83.66 | 84.16 | 82.00 | 83.73 | +0.819% | 155,864 | -27.923% |
| 2026-07-01 | 84.17 | 85.12 | 82.14 | 83.05 | -2.052% | 276,754 | -27.333% |
| 2026-06-30 | 84.02 | 85.06 | 82.98 | 84.79 | +0.142% | 171,985 | -28.824% |
| 2026-06-29 | 83.76 | 84.85 | 81.92 | 84.67 | +0.189% | 301,523 | -28.723% |
| 2026-06-26 | 83.03 | 84.64 | 82.71 | 84.51 | +2.176% | 572,860 | -28.588% |
| 2026-06-25 | 84.37 | 84.37 | 80.92 | 82.71 | -1.088% | 187,399 | -27.034% |
| 2026-06-24 | 81.74 | 84.31 | 81.74 | 83.62 | +2.689% | 208,815 | -27.828% |
| 2026-06-23 | 80.27 | 81.63 | 79.08 | 81.43 | +1.055% | 192,068 | -25.887% |
| 2026-06-22 | 80.58 | 81.54 | 80.20 | 80.58 | -0.186% | 243,801 | -25.105% |
| 2026-06-18 | 78.44 | 80.74 | 78.44 | 80.73 | +3.328% | 758,631 | -25.245% |
| 2026-06-17 | 83.45 | 83.74 | 77.42 | 78.13 | -6.599% | 221,691 | -22.757% |
| 2026-06-16 | 84.09 | 84.09 | 82.83 | 83.65 | -0.072% | 142,975 | -27.854% |
| 2026-06-15 | 84.61 | 85.89 | 83.57 | 83.71 | -1.064% | 168,738 | -27.906% |
| 2026-06-12 | 84.81 | 85.31 | 83.68 | 84.61 | +0.427% | 192,561 | -28.673% |
| 2026-06-11 | 84.76 | 85.68 | 83.58 | 84.25 | +0.119% | 150,117 | -28.368% |
| 2026-06-10 | 85.00 | 85.92 | 84.11 | 84.15 | -0.790% | 255,648 | -28.283% |
| 2026-06-09 | 83.55 | 85.55 | 83.47 | 84.82 | +2.576% | 199,260 | -28.849% |
| 2026-06-08 | 82.14 | 84.08 | 80.33 | 82.69 | +0.645% | 289,507 | -27.017% |
| 2026-06-05 | 83.90 | 84.50 | 80.72 | 82.16 | -2.562% | 350,454 | -26.546% |
| 2026-06-04 | 84.27 | 85.40 | 83.15 | 84.32 | +1.237% | 185,366 | -28.427% |
| 2026-06-03 | 83.53 | 84.35 | 82.42 | 83.29 | -1.781% | 256,166 | -27.542% |
| 2026-06-02 | 82.97 | 85.42 | 82.97 | 84.80 | +1.109% | 247,927 | -28.833% |
| 2026-06-01 | 81.45 | 84.20 | 80.83 | 83.87 | +1.513% | 265,231 | -28.043% |
| 2026-05-29 | 83.00 | 83.60 | 81.46 | 82.62 | -1.337% | 241,017 | -26.955% |
| 2026-05-28 | 83.57 | 85.00 | 82.61 | 83.74 | +0.191% | 200,932 | -27.932% |
| 2026-05-27 | 80.26 | 84.48 | 80.26 | 83.58 | +6.214% | 249,163 | -27.794% |
| 2026-05-26 | 78.41 | 80.62 | 78.07 | 78.69 | +0.678% | 315,676 | -23.307% |
| 2026-05-22 | 76.37 | 78.19 | 76.17 | 78.16 | +2.978% | 231,291 | -22.787% |
| 2026-05-21 | 72.67 | 76.64 | 71.80 | 75.90 | +2.999% | 359,019 | -20.487% |
| 2026-05-20 | 73.38 | 74.55 | 70.88 | 73.69 | +1.125% | 402,971 | -18.103% |
| 2026-05-19 | 73.52 | 75.08 | 72.50 | 72.87 | -1.607% | 382,197 | -17.181% |
| 2026-05-18 | 73.48 | 74.97 | 72.33 | 74.06 | +0.135% | 376,898 | -18.512% |
| 2026-05-15 | 77.42 | 77.97 | 73.75 | 73.96 | -4.985% | 404,608 | -18.402% |
| 2026-05-14 | 76.63 | 78.72 | 76.14 | 77.84 | +2.260% | 294,157 | -22.469% |
| 2026-05-13 | 77.77 | 79.08 | 76.00 | 76.12 | -3.131% | 390,266 | -20.717% |
| 2026-05-12 | 80.43 | 80.43 | 78.42 | 78.58 | -2.772% | 245,815 | -23.199% |
| 2026-05-11 | 81.45 | 83.31 | 80.19 | 80.82 | -0.468% | 290,076 | -25.328% |
| 2026-05-08 | 80.80 | 81.46 | 79.98 | 81.20 | +1.335% | 271,288 | -25.677% |
| 2026-05-07 | 79.00 | 81.56 | 79.00 | 80.13 | +1.430% | 313,171 | -24.685% |
| 2026-05-06 | 80.44 | 81.57 | 79.00 | 79.00 | +0.267% | 314,650 | -23.608% |
| 2026-05-05 | 76.45 | 79.76 | 76.45 | 78.79 | +4.233% | 242,713 | -23.404% |
| 2026-05-04 | 76.55 | 77.42 | 74.40 | 75.59 | -1.099% | 325,822 | -20.161% |
| 2026-05-01 | 78.78 | 79.68 | 74.93 | 76.43 | -2.946% | 367,917 | -21.039% |
| 2026-04-30 | 74.75 | 81.47 | 71.10 | 78.75 | +7.421% | 456,444 | -23.365% |
| 2026-04-29 | 73.40 | 77.27 | 73.23 | 73.31 | +1.271% | 349,702 | -17.678% |
| 2026-04-28 | 72.05 | 73.25 | 69.81 | 72.39 | +1.132% | 209,204 | -16.632% |
| 2026-04-27 | 71.76 | 72.74 | 70.97 | 71.58 | -0.362% | 187,370 | -15.689% |
| 2026-04-24 | 70.76 | 72.00 | 69.92 | 71.84 | +0.871% | 127,754 | -15.994% |
| 2026-04-23 | 71.25 | 71.52 | 69.99 | 71.22 | +0.282% | 180,189 | -15.263% |
| 2026-04-22 | 70.32 | 71.06 | 69.29 | 71.02 | +1.356% | 187,229 | -15.024% |
| 2026-04-21 | 72.10 | 72.29 | 69.14 | 70.07 | -2.382% | 158,855 | -13.872% |
| 2026-04-20 | 70.72 | 72.36 | 69.74 | 71.78 | +1.528% | 178,931 | -15.924% |
| 2026-04-17 | 68.31 | 71.51 | 67.43 | 70.70 | +4.943% | 165,173 | -14.639% |
| 2026-04-16 | 65.93 | 67.76 | 65.40 | 67.37 | +2.246% | 161,859 | -10.420% |
| 2026-04-15 | 68.24 | 68.24 | 65.56 | 65.89 | -3.430% | 153,824 | -8.408% |
| 2026-04-14 | 68.00 | 68.34 | 66.95 | 68.23 | +0.235% | 177,254 | -11.549% |
| 2026-04-13 | 67.34 | 68.19 | 65.87 | 68.07 | +0.015% | 181,767 | -11.341% |
| 2026-04-10 | 67.83 | 68.31 | 66.78 | 68.06 | +0.339% | 142,975 | -11.328% |
| 2026-04-09 | 65.57 | 68.34 | 65.50 | 67.83 | +2.835% | 164,395 | -11.028% |
| 2026-04-08 | 65.39 | 66.92 | 65.08 | 65.96 | +3.874% | 188,767 | -8.505% |
| 2026-04-07 | 63.16 | 63.91 | 62.03 | 63.50 | +0.300% | 224,980 | -4.961% |
| 2026-04-06 | 64.31 | 64.77 | 61.45 | 63.31 | -2.405% | 234,051 | -4.675% |
| 2026-04-02 | 64.79 | 65.50 | 62.96 | 64.87 | -0.582% | 229,384 | -6.968% |
| 2026-04-01 | 68.35 | 68.71 | 65.24 | 65.25 | -4.842% | 296,616 | -7.510% |
| 2026-03-31 | 67.87 | 69.57 | 66.75 | 68.57 | +2.742% | 424,357 | -11.988% |
| 2026-03-30 | 66.93 | 67.67 | 66.25 | 66.74 | +1.229% | 361,265 | -9.574% |
| 2026-03-27 | 66.52 | 67.22 | 65.66 | 65.93 | -1.302% | 375,876 | -8.464% |
| 2026-03-26 | 64.96 | 66.88 | 64.96 | 66.80 | +2.281% | 388,264 | -9.656% |
| 2026-03-25 | 64.83 | 65.58 | 64.00 | 65.31 | +1.587% | 321,411 | -7.595% |
| 2026-03-24 | 62.36 | 64.80 | 62.34 | 64.29 | +2.324% | 366,067 | -6.128% |
| 2026-03-23 | 61.85 | 64.57 | 61.52 | 62.83 | +4.647% | 502,699 | -3.947% |
| 2026-03-20 | 60.99 | 61.70 | 59.84 | 60.04 | -1.525% | 988,784 | +0.516% |
| 2026-03-19 | 60.29 | 62.80 | 59.23 | 60.97 | +0.694% | 555,870 | -1.017% |
| 2026-03-18 | 60.01 | 61.53 | 60.00 | 60.55 | +0.083% | 402,023 | -0.330% |
| 2026-03-17 | 61.31 | 62.01 | 59.72 | 60.50 | -0.559% | 375,456 | -0.248% |
| 2026-03-16 | 60.26 | 61.48 | 59.33 | 60.84 | +1.586% | 396,895 | -0.805% |
| 2026-03-13 | 60.98 | 61.13 | 59.41 | 59.89 | -1.318% | 371,764 | +0.768% |
| 2026-03-12 | 60.41 | 61.91 | 59.87 | 60.69 | -1.205% | 313,799 | -0.560% |
| 2026-03-11 | 60.90 | 61.98 | 59.61 | 61.43 | +1.705% | 438,540 | -1.758% |
| 2026-03-10 | 61.18 | 62.09 | 60.16 | 60.40 | -1.339% | 414,808 | -0.083% |
| 2026-03-09 | 59.41 | 61.57 | 58.35 | 61.22 | -0.065% | 423,517 | -1.421% |
| 2026-03-06 | 61.06 | 61.83 | 59.98 | 61.26 | -1.890% | 317,802 | -1.485% |
| 2026-03-05 | 63.31 | 65.00 | 62.02 | 62.44 | -2.650% | 283,798 | -3.347% |
| 2026-03-04 | 63.72 | 64.56 | 62.83 | 64.14 | +2.427% | 330,039 | -5.909% |
| 2026-03-03 | 59.79 | 63.00 | 58.78 | 62.62 | +1.871% | 426,436 | -3.625% |
| 2026-03-02 | 62.05 | 62.68 | 60.45 | 61.47 | -1.993% | 344,133 | -1.822% |
| 2026-02-27 | 62.66 | 64.08 | 62.31 | 62.72 | -1.119% | 404,544 | -3.779% |
| 2026-02-26 | 63.03 | 65.00 | 62.74 | 63.43 | +1.358% | 432,404 | -4.856% |
| 2026-02-25 | 62.19 | 62.97 | 60.85 | 62.58 | -0.430% | 379,421 | -3.563% |
| 2026-02-24 | 63.14 | 64.31 | 62.32 | 62.85 | +0.159% | 311,624 | -3.978% |
| 2026-02-23 | 65.82 | 65.84 | 61.37 | 62.75 | -5.823% | 492,948 | -3.825% |
| 2026-02-20 | 64.09 | 67.06 | 62.12 | 66.63 | +3.254% | 502,399 | -9.425% |
| 2026-02-19 | 63.87 | 64.68 | 60.91 | 64.53 | +2.608% | 521,023 | -6.478% |
| 2026-02-18 | 54.11 | 63.15 | 54.11 | 62.89 | +7.910% | 486,055 | -4.039% |
| 2026-02-17 | 60.00 | 61.14 | 57.41 | 58.28 | -3.044% | 363,093 | +3.552% |
| 2026-02-13 | 60.81 | 60.88 | 59.57 | 60.11 | -0.956% | 261,969 | +0.399% |
| 2026-02-12 | 61.51 | 62.09 | 59.95 | 60.69 | -0.263% | 164,266 | -0.560% |
| 2026-02-11 | 59.98 | 61.77 | 59.98 | 60.85 | +1.434% | 152,123 | -0.822% |
| 2026-02-10 | 61.20 | 62.08 | 59.91 | 59.99 | -2.535% | 222,793 | +0.600% |
| 2026-02-09 | 62.79 | 63.00 | 61.20 | 61.55 | -1.457% | 134,633 | -1.950% |
| 2026-02-06 | 60.58 | 62.57 | 60.58 | 62.46 | +3.411% | 187,585 | -3.378% |
| 2026-02-05 | 65.11 | 65.11 | 59.97 | 60.40 | -3.484% | 320,236 | -0.083% |
| 2026-02-04 | 60.83 | 62.58 | 59.10 | 62.58 | +3.953% | 168,463 | -3.563% |
| 2026-02-03 | 59.81 | 61.80 | 58.99 | 60.20 | -0.397% | 244,483 | +0.249% |
| 2026-02-02 | 59.95 | 60.66 | 59.71 | 60.44 | +0.801% | 168,119 | -0.149% |
| 2026-01-30 | 59.78 | 60.34 | 59.02 | 59.96 | -0.514% | 228,717 | +0.650% |
| 2026-01-29 | 61.06 | 61.42 | 59.97 | 60.27 | -2.318% | 163,811 | +0.133% |
| 2026-01-28 | 61.31 | 62.69 | 61.14 | 61.70 | +0.669% | 215,082 | -2.188% |
| 2026-01-27 | 61.03 | 61.68 | 60.35 | 61.29 | +0.360% | 82,242 | -1.534% |
| 2026-01-26 | 61.53 | 62.09 | 60.43 | 61.07 | -0.261% | 127,606 | -1.179% |
| 2026-01-23 | 62.61 | 63.08 | 60.49 | 61.23 | -3.438% | 155,401 | -1.437% |
| 2026-01-22 | 64.35 | 65.42 | 62.77 | 63.41 | -0.922% | 159,363 | -4.826% |
| 2026-01-21 | 62.62 | 64.33 | 62.62 | 64.00 | +2.597% | 162,328 | -5.703% |
| 2026-01-20 | 61.82 | 62.41 | 60.39 | 62.38 | -0.858% | 207,590 | -3.254% |
| 2026-01-16 | 63.93 | 64.29 | 62.55 | 62.92 | -2.237% | 168,192 | -4.085% |
| 2026-01-15 | 62.71 | 64.71 | 62.44 | 64.36 | +1.997% | 304,501 | -6.231% |
| 2026-01-14 | 62.97 | 63.27 | 62.01 | 63.10 | -0.237% | 166,951 | -4.358% |
| 2026-01-13 | 64.10 | 64.79 | 62.29 | 63.25 | -1.249% | 189,171 | -4.585% |
| 2026-01-12 | 63.99 | 65.29 | 62.85 | 64.05 | -1.081% | 156,671 | -5.777% |
| 2026-01-09 | 64.61 | 64.77 | 63.10 | 64.75 | +0.434% | 113,566 | -6.795% |
| 2026-01-08 | 62.42 | 65.26 | 62.42 | 64.47 | +2.415% | 146,122 | -6.391% |
| 2026-01-07 | 63.26 | 64.24 | 62.39 | 62.95 | -0.788% | 83,556 | -4.130% |
| 2026-01-06 | 62.29 | 63.53 | 61.50 | 63.45 | +0.778% | 174,126 | -4.886% |
| 2026-01-05 | 61.33 | 64.03 | 61.12 | 62.96 | +2.141% | 141,868 | -4.145% |
| 2026-01-02 | 61.92 | 62.06 | 60.85 | 61.64 | -0.356% | 152,982 | -2.093% |
| 2025-12-31 | 62.85 | 62.95 | 61.51 | 61.86 | -1.575% | 109,328 | -2.441% |
| 2025-12-30 | 63.61 | 63.61 | 62.65 | 62.85 | -1.396% | 86,362 | -3.978% |
| 2025-12-29 | 64.39 | 64.59 | 63.31 | 63.74 | -0.871% | 132,559 | -5.318% |
| 2025-12-26 | 64.14 | 64.94 | 64.04 | 64.30 | -0.047% | 118,350 | -6.143% |
| 2025-12-24 | 64.03 | 65.44 | 63.86 | 64.33 | +0.218% | 87,189 | -6.187% |
| 2025-12-23 | 64.09 | 64.93 | 63.55 | 64.19 | +0.219% | 160,252 | -5.982% |
| 2025-12-22 | 63.63 | 64.65 | 63.63 | 64.05 | +0.723% | 121,674 | -5.777% |
| 2025-12-19 | 63.11 | 63.86 | 62.82 | 63.59 | +0.142% | 513,296 | -5.095% |
| 2025-12-18 | 64.83 | 65.79 | 63.31 | 63.50 | -2.052% | 164,474 | -4.961% |
| 2025-12-17 | 64.59 | 65.78 | 64.33 | 64.83 | -0.169% | 156,336 | -6.910% |
| 2025-12-16 | 65.91 | 65.91 | 64.77 | 64.94 | -1.112% | 198,721 | -7.068% |
| 2025-12-15 | 65.47 | 66.53 | 64.86 | 65.67 | +0.490% | 194,155 | -8.101% |
| 2025-12-12 | 67.77 | 68.37 | 64.51 | 65.35 | -3.056% | 322,657 | -7.651% |
| 2025-12-11 | 66.96 | 68.57 | 66.48 | 67.41 | +1.216% | 221,221 | -10.473% |
| 2025-12-10 | 65.37 | 67.44 | 63.08 | 66.60 | +2.006% | 227,836 | -9.384% |
| 2025-12-09 | 63.40 | 65.45 | 63.40 | 65.29 | +2.368% | 134,667 | -7.566% |
| 2025-12-08 | 64.72 | 64.88 | 63.68 | 63.78 | -0.917% | 271,685 | -5.378% |
| 2025-12-05 | 64.87 | 65.11 | 64.00 | 64.37 | -0.817% | 104,644 | -6.245% |
| 2025-12-04 | 63.83 | 65.79 | 63.70 | 64.90 | +1.043% | 119,238 | -7.011% |
| 2025-12-03 | 63.13 | 64.46 | 62.28 | 64.23 | +2.555% | 198,693 | -6.041% |
| 2025-12-02 | 63.22 | 63.22 | 61.68 | 62.63 | +0.064% | 174,784 | -3.640% |
| 2025-12-01 | 62.10 | 63.38 | 62.08 | 62.59 | -0.698% | 350,892 | -3.579% |
| 2025-11-28 | 62.81 | 63.62 | 62.27 | 63.03 | +0.254% | 100,049 | -4.252% |
| 2025-11-26 | 62.31 | 63.69 | 62.30 | 62.87 | +0.127% | 206,742 | -4.008% |
| 2025-11-25 | 61.33 | 64.13 | 60.41 | 62.79 | +3.375% | 266,021 | -3.886% |
| 2025-11-24 | 61.85 | 62.22 | 60.59 | 60.74 | -1.922% | 240,182 | -0.642% |
| 2025-11-21 | 60.47 | 62.32 | 60.01 | 61.93 | +3.597% | 209,445 | -2.551% |
| 2025-11-20 | 62.09 | 62.46 | 59.69 | 59.78 | -3.190% | 210,824 | +0.953% |
| 2025-11-19 | 61.70 | 61.99 | 61.06 | 61.75 | +0.130% | 123,479 | -2.267% |
| 2025-11-18 | 61.00 | 61.88 | 60.50 | 61.67 | +0.817% | 124,854 | -2.140% |
| 2025-11-17 | 63.57 | 64.22 | 61.16 | 61.17 | -4.242% | 157,003 | -1.341% |
| 2025-11-14 | 64.15 | 64.47 | 63.32 | 63.88 | -0.761% | 176,586 | -5.526% |
| 2025-11-13 | 63.95 | 64.88 | 63.80 | 64.37 | +0.783% | 245,056 | -6.245% |
| 2025-11-12 | 62.51 | 64.87 | 62.41 | 63.87 | +2.834% | 300,952 | -5.511% |
| 2025-11-11 | 62.71 | 62.90 | 61.78 | 62.11 | +0.048% | 203,995 | -2.834% |
| 2025-11-10 | 61.80 | 62.31 | 60.23 | 62.08 | +0.534% | 219,915 | -2.787% |
| 2025-11-07 | 61.47 | 62.12 | 60.46 | 61.75 | +3.468% | 252,342 | -2.267% |
| 2025-11-06 | 60.09 | 60.25 | 58.62 | 59.68 | -2.260% | 347,712 | +1.123% |
| 2025-11-05 | 61.50 | 62.12 | 59.97 | 61.06 | -0.554% | 281,709 | -1.163% |
| 2025-11-04 | 62.61 | 63.20 | 61.12 | 61.40 | -2.663% | 263,678 | -1.710% |
| 2025-11-03 | 62.89 | 63.27 | 61.67 | 63.08 | -0.708% | 254,353 | -4.328% |
| 2025-10-31 | 62.00 | 64.10 | 61.48 | 63.53 | +2.056% | 241,668 | -5.006% |
| 2025-10-30 | 62.46 | 63.61 | 61.65 | 62.25 | -1.143% | 317,780 | -3.052% |
| 2025-10-29 | 63.49 | 65.08 | 62.34 | 62.97 | -2.038% | 314,308 | -4.161% |
| 2025-10-28 | 64.32 | 64.95 | 63.74 | 64.28 | -0.894% | 342,058 | -6.114% |
| 2025-10-27 | 64.70 | 65.33 | 63.11 | 64.86 | +0.824% | 342,221 | -6.953% |
| 2025-10-24 | 65.48 | 67.69 | 64.32 | 64.33 | -1.756% | 341,872 | -6.187% |
| 2025-10-23 | 75.25 | 75.25 | 65.44 | 65.48 | -15.879% | 463,662 | -7.834% |
| 2025-10-22 | 77.01 | 78.05 | 76.18 | 77.84 | +0.452% | 243,021 | -22.469% |
| 2025-10-21 | 75.94 | 77.73 | 75.77 | 77.49 | +2.230% | 178,833 | -22.119% |
| 2025-10-20 | 75.08 | 77.10 | 74.20 | 75.80 | +1.256% | 145,361 | -20.383% |
| 2025-10-17 | 74.68 | 75.43 | 74.20 | 74.86 | +0.322% | 116,772 | -19.383% |
| 2025-10-16 | 75.60 | 75.67 | 74.27 | 74.62 | -0.890% | 120,544 | -19.124% |
| 2025-10-15 | 75.48 | 76.30 | 75.20 | 75.29 | -0.843% | 124,534 | -19.843% |
| 2025-10-14 | 71.18 | 76.68 | 71.18 | 75.93 | +5.664% | 179,761 | -20.519% |
| 2025-10-13 | 71.09 | 72.39 | 70.79 | 71.86 | +1.641% | 139,183 | -16.017% |
| 2025-10-10 | 72.70 | 73.25 | 70.32 | 70.70 | -2.442% | 216,436 | -14.639% |
| 2025-10-09 | 71.90 | 72.47 | 70.69 | 72.47 | +0.625% | 127,150 | -16.724% |
| 2025-10-08 | 72.57 | 73.77 | 71.42 | 72.02 | -0.607% | 138,086 | -16.204% |
| 2025-10-07 | 73.64 | 73.93 | 71.76 | 72.46 | -1.602% | 123,650 | -16.713% |
| 2025-10-06 | 76.23 | 76.39 | 73.63 | 73.64 | -3.283% | 124,090 | -18.047% |
| 2025-10-03 | 76.62 | 77.31 | 75.73 | 76.14 | -0.405% | 140,437 | -20.738% |
| 2025-10-02 | 77.03 | 77.64 | 75.30 | 76.45 | -1.342% | 111,818 | -21.060% |
| 2025-10-01 | 75.91 | 77.88 | 75.52 | 77.49 | +1.840% | 126,110 | -22.119% |
| 2025-09-30 | 75.44 | 76.40 | 74.19 | 76.09 | +0.422% | 121,674 | -20.686% |
| 2025-09-29 | 75.67 | 76.03 | 73.36 | 75.77 | +1.027% | 286,407 | -20.351% |
| 2025-09-26 | 75.13 | 75.70 | 74.54 | 75.00 | +0.080% | 179,902 | -19.533% |
| 2025-09-25 | 75.71 | 77.12 | 73.62 | 74.94 | -4.584% | 216,627 | -19.469% |
| 2025-09-24 | 78.78 | 80.05 | 78.22 | 78.54 | -0.444% | 142,904 | -23.160% |
| 2025-09-23 | 78.52 | 79.98 | 78.26 | 78.89 | +0.356% | 188,149 | -23.501% |
| 2025-09-22 | 78.54 | 79.03 | 77.68 | 78.61 | +0.013% | 206,716 | -23.229% |
| 2025-09-19 | 79.76 | 79.76 | 77.68 | 78.60 | -1.602% | 250,457 | -23.219% |
| 2025-09-18 | 78.95 | 81.11 | 77.94 | 79.88 | +2.397% | 235,492 | -24.449% |
| 2025-09-17 | 79.85 | 80.64 | 77.83 | 78.01 | -1.639% | 206,829 | -22.638% |
| 2025-09-16 | 78.95 | 79.49 | 77.59 | 79.31 | +0.596% | 180,468 | -23.906% |
| 2025-09-15 | 80.23 | 80.23 | 78.40 | 78.84 | -1.265% | 179,149 | -23.453% |
| 2025-09-12 | 82.80 | 83.11 | 79.47 | 79.85 | -3.760% | 153,765 | -24.421% |
| 2025-09-11 | 81.59 | 83.64 | 81.05 | 82.97 | +2.180% | 234,394 | -27.263% |
| 2025-09-10 | 82.52 | 83.11 | 80.78 | 81.20 | -2.509% | 160,460 | -25.677% |
| 2025-09-09 | 82.71 | 83.32 | 81.70 | 83.29 | +0.337% | 178,140 | -27.542% |
| 2025-09-08 | 82.82 | 83.75 | 81.06 | 83.01 | -0.144% | 146,158 | -27.298% |
| 2025-09-05 | 83.48 | 85.01 | 82.11 | 83.13 | +0.036% | 114,416 | -27.403% |
| 2025-09-04 | 82.12 | 83.33 | 81.00 | 83.10 | +1.813% | 170,689 | -27.377% |
| 2025-09-03 | 81.64 | 82.87 | 81.00 | 81.62 | -0.754% | 209,436 | -26.060% |
| 2025-09-02 | 80.65 | 82.26 | 80.31 | 82.24 | +0.061% | 166,205 | -26.617% |
| 2025-08-29 | 84.56 | 84.98 | 81.64 | 82.19 | -2.538% | 137,930 | -26.573% |
| 2025-08-28 | 84.88 | 84.88 | 82.90 | 84.33 | -0.284% | 245,868 | -28.436% |
| 2025-08-27 | 83.09 | 84.60 | 83.09 | 84.57 | +1.549% | 119,795 | -28.639% |
| 2025-08-26 | 82.47 | 85.08 | 82.33 | 83.28 | +0.945% | 258,678 | -27.534% |
| 2025-08-25 | 81.90 | 83.63 | 81.18 | 82.50 | +0.353% | 185,928 | -26.848% |
| 2025-08-22 | 78.90 | 83.23 | 78.48 | 82.21 | +5.034% | 239,350 | -26.590% |
| 2025-08-21 | 77.63 | 78.89 | 76.60 | 78.27 | +0.141% | 152,878 | -22.895% |
| 2025-08-20 | 78.33 | 79.02 | 77.23 | 78.16 | -2.202% | 154,639 | -22.787% |
| 2025-08-19 | 78.58 | 79.92 | 78.31 | 79.92 | +2.017% | 112,153 | -24.487% |
| 2025-08-18 | 78.81 | 79.41 | 77.88 | 78.34 | -0.735% | 181,524 | -22.964% |
| 2025-08-15 | 79.64 | 79.64 | 77.90 | 78.92 | -0.504% | 285,140 | -23.530% |
| 2025-08-14 | 80.00 | 80.26 | 78.81 | 79.32 | -2.243% | 178,070 | -23.916% |
| 2025-08-13 | 78.88 | 81.51 | 78.58 | 81.14 | +3.363% | 338,330 | -25.622% |
| 2025-08-12 | 76.49 | 78.72 | 75.71 | 78.50 | +4.236% | 217,533 | -23.121% |
| 2025-08-11 | 74.40 | 75.64 | 74.02 | 75.31 | +1.428% | 163,425 | -19.865% |
| 2025-08-08 | 73.79 | 74.73 | 73.29 | 74.25 | +1.629% | 166,817 | -18.721% |
| 2025-08-07 | 74.95 | 75.47 | 73.06 | 73.06 | -1.801% | 176,509 | -17.397% |
| 2025-08-06 | 72.91 | 74.56 | 72.37 | 74.40 | +2.550% | 257,886 | -18.884% |
| 2025-08-05 | 71.10 | 72.92 | 70.69 | 72.55 | +3.230% | 246,906 | -16.816% |
| 2025-08-04 | 72.19 | 72.19 | 69.79 | 70.28 | -1.912% | 208,631 | -14.129% |
| 2025-08-01 | 71.85 | 71.92 | 70.33 | 71.65 | -0.968% | 291,841 | -15.771% |
| 2025-07-31 | 71.53 | 73.32 | 71.49 | 72.35 | +0.208% | 316,483 | -16.586% |
| 2025-07-30 | 74.13 | 74.24 | 71.57 | 72.20 | -2.115% | 365,062 | -16.413% |
| 2025-07-29 | 76.15 | 76.45 | 72.40 | 73.76 | -3.405% | 482,080 | -18.181% |
| 2025-07-28 | 78.34 | 79.35 | 76.17 | 76.36 | -3.109% | 274,323 | -20.966% |
| 2025-07-25 | 77.44 | 80.10 | 75.64 | 78.81 | +4.481% | 351,111 | -23.423% |
| 2025-07-24 | 82.35 | 82.35 | 75.34 | 75.43 | -5.654% | 437,658 | -19.992% |
| 2025-07-23 | 77.99 | 80.42 | 77.18 | 79.95 | +2.697% | 318,562 | -24.515% |
| 2025-07-22 | 77.38 | 78.43 | 76.67 | 77.85 | +0.868% | 222,218 | -22.479% |
| 2025-07-21 | 77.16 | 78.04 | 75.84 | 77.18 | +0.312% | 129,362 | -21.806% |
| 2025-07-18 | 76.98 | 77.05 | 75.76 | 76.94 | +0.839% | 219,743 | -21.562% |
| 2025-07-17 | 82.47 | 83.27 | 76.07 | 76.30 | -10.414% | 511,081 | -20.904% |
| 2025-07-16 | 85.41 | 86.42 | 84.39 | 85.17 | +0.377% | 210,742 | -29.142% |
| 2025-07-15 | 88.63 | 89.38 | 84.83 | 84.85 | -4.405% | 232,078 | -28.874% |
| 2025-07-14 | 88.24 | 89.23 | 86.61 | 88.76 | +0.578% | 215,018 | -32.008% |
| 2025-07-11 | 87.43 | 88.39 | 85.78 | 88.25 | +0.903% | 241,580 | -31.615% |
| 2025-07-10 | 86.61 | 89.62 | 86.61 | 87.46 | +0.367% | 233,457 | -30.997% |
| 2025-07-09 | 87.06 | 87.52 | 86.36 | 87.14 | +0.985% | 205,090 | -30.744% |
| 2025-07-08 | 87.28 | 88.56 | 85.73 | 86.29 | -1.021% | 283,716 | -30.061% |
| 2025-07-07 | 86.44 | 87.69 | 85.50 | 87.18 | -0.445% | 257,884 | -30.775% |
| 2025-07-03 | 86.12 | 88.03 | 85.67 | 87.57 | +1.331% | 118,500 | -31.084% |
| 2025-07-02 | 82.46 | 86.58 | 82.46 | 86.42 | +4.460% | 245,490 | -30.167% |
| 2025-07-01 | 79.78 | 83.31 | 79.78 | 82.73 | +3.503% | 167,714 | -27.052% |
| 2025-06-30 | 80.61 | 80.86 | 79.07 | 79.93 | -0.782% | 168,799 | -24.496% |
| 2025-06-27 | 80.10 | 81.33 | 80.04 | 80.56 | +0.776% | 255,151 | -25.087% |
| 2025-06-26 | 81.08 | 81.59 | 79.26 | 79.94 | -0.843% | 106,948 | -24.506% |
| 2025-06-25 | 81.89 | 82.30 | 80.37 | 80.62 | -1.515% | 180,163 | -25.143% |
| 2025-06-24 | 80.45 | 82.53 | 80.42 | 81.86 | +2.032% | 135,523 | -26.277% |
| 2025-06-23 | 77.89 | 80.65 | 77.87 | 80.23 | +2.596% | 178,053 | -24.779% |
| 2025-06-20 | 78.70 | 78.93 | 77.50 | 78.20 | +0.747% | 429,318 | -22.826% |
| 2025-06-18 | 76.50 | 77.94 | 76.50 | 77.62 | +1.068% | 135,752 | -22.249% |
| 2025-06-17 | 76.69 | 77.00 | 76.03 | 76.80 | -0.350% | 153,249 | -21.419% |
| 2025-06-16 | 76.35 | 78.11 | 75.86 | 77.07 | +2.637% | 203,168 | -21.695% |
| 2025-06-13 | 75.59 | 76.33 | 75.03 | 75.09 | -2.239% | 188,396 | -19.630% |
| 2025-06-12 | 75.58 | 77.08 | 75.15 | 76.81 | +0.235% | 157,428 | -21.430% |
| 2025-06-11 | 76.40 | 77.77 | 75.48 | 76.63 | +0.816% | 236,147 | -21.245% |
| 2025-06-10 | 74.88 | 76.30 | 74.27 | 76.01 | +2.219% | 183,737 | -20.603% |
| 2025-06-09 | 73.30 | 74.53 | 73.30 | 74.36 | +1.835% | 144,583 | -18.841% |
| 2025-06-06 | 72.14 | 73.31 | 72.05 | 73.02 | +2.083% | 202,849 | -17.351% |
| 2025-06-05 | 70.45 | 71.91 | 70.20 | 71.53 | +1.461% | 168,485 | -15.630% |
| 2025-06-04 | 70.78 | 71.35 | 69.92 | 70.50 | -0.704% | 184,168 | -14.397% |
| 2025-06-03 | 70.67 | 71.58 | 70.33 | 71.00 | +0.467% | 193,190 | -15.000% |
| 2025-06-02 | 69.11 | 70.69 | 68.36 | 70.67 | +1.058% | 225,770 | -14.603% |
| 2025-05-30 | 68.88 | 70.19 | 68.88 | 69.93 | +1.099% | 191,345 | -13.699% |
| 2025-05-29 | 70.00 | 70.00 | 68.77 | 69.17 | -1.143% | 189,264 | -12.751% |
| 2025-05-28 | 70.00 | 70.46 | 69.10 | 69.97 | +0.850% | 226,131 | -13.749% |
| 2025-05-27 | 68.05 | 69.84 | 67.58 | 69.38 | +3.336% | 167,150 | -13.015% |
| 2025-05-23 | 65.62 | 67.27 | 65.57 | 67.14 | -0.104% | 159,479 | -10.113% |
| 2025-05-22 | 66.92 | 67.59 | 66.01 | 67.21 | +0.493% | 159,710 | -10.207% |
| 2025-05-21 | 67.94 | 69.35 | 66.60 | 66.88 | -2.932% | 187,469 | -9.764% |
| 2025-05-20 | 68.84 | 69.10 | 68.04 | 68.90 | -0.145% | 147,630 | -12.409% |
| 2025-05-19 | 67.64 | 69.26 | 67.36 | 69.00 | -0.447% | 131,759 | -12.536% |
| 2025-05-16 | 68.88 | 69.37 | 68.40 | 69.31 | +0.756% | 98,496 | -12.927% |
| 2025-05-15 | 67.98 | 68.88 | 67.09 | 68.79 | +0.998% | 150,953 | -12.269% |
| 2025-05-14 | 68.66 | 69.42 | 68.07 | 68.11 | -1.490% | 179,101 | -11.393% |
| 2025-05-13 | 68.72 | 70.29 | 68.10 | 69.14 | +1.393% | 239,116 | -12.713% |
| 2025-05-12 | 68.77 | 71.80 | 67.30 | 68.19 | +5.086% | 301,101 | -11.497% |
| 2025-05-09 | 65.49 | 66.02 | 64.72 | 64.89 | -0.856% | 132,935 | -6.996% |
| 2025-05-08 | 63.71 | 66.46 | 63.38 | 65.45 | +3.691% | 241,397 | -7.792% |
| 2025-05-07 | 63.51 | 64.14 | 62.75 | 63.12 | +0.478% | 211,173 | -4.388% |
| 2025-05-06 | 61.76 | 63.37 | 61.54 | 62.82 | +0.128% | 153,804 | -3.932% |
| 2025-05-05 | 62.55 | 63.86 | 62.45 | 62.74 | 0.000% | 225,994 | -3.809% |
| 2025-05-02 | 62.30 | 63.39 | 61.95 | 62.74 | +1.554% | 184,492 | -3.809% |
| 2025-05-01 | 61.29 | 62.25 | 60.88 | 61.78 | +1.746% | 226,254 | -2.315% |
| 2025-04-30 | 60.83 | 60.83 | 58.72 | 60.72 | -1.011% | 219,821 | -0.609% |
| 2025-04-29 | 60.40 | 61.38 | 58.95 | 61.34 | +0.459% | 210,091 | -1.614% |
| 2025-04-28 | 60.24 | 61.21 | 59.85 | 61.06 | +1.361% | 208,200 | -1.163% |
| 2025-04-25 | 58.97 | 60.31 | 58.49 | 60.24 | +0.200% | 254,525 | +0.183% |
| 2025-04-24 | 58.08 | 61.24 | 55.94 | 60.12 | +1.847% | 338,138 | +0.383% |
| 2025-04-23 | 60.77 | 62.80 | 59.02 | 59.03 | 0.000% | 254,266 | +2.236% |