Dark

SBH
Sally Beauty Holdings, Inc.
stock NYSE

At Close

Aug 27, 2026 3:59:54 PM EDT

16.42USD-0.965%(-0.16)935,394

13.88Bid 18.61Ask 4.73Spread

Pre-market

0.00USD-100.000%(-16.58)0

After-hours

Aug 26, 2026 4:10:30 PM EDT

16.58USD+0.060%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	16.2400	16.4900	16.1400	16.4200	-0.965%	935,394	0.000%
2026-08-26	16.4800	16.6900	16.2800	16.5800	+0.729%	902,489	-0.965%
2026-08-25	16.5800	16.5800	16.0550	16.4600	-1.496%	983,094	-0.243%
2026-08-24	16.5300	16.8200	16.2400	16.7100	+0.845%	928,133	-1.735%
2026-08-21	16.3200	16.6250	16.3200	16.5700	+2.095%	923,513	-0.905%
2026-08-20	16.2900	16.5600	16.1700	16.2300	-2.989%	969,084	+1.171%
2026-08-19	16.6900	16.9900	16.3000	16.7300	+2.512%	1,554,712	-1.853%
2026-08-18	16.4400	16.8400	16.3200	16.3200	+0.493%	1,288,159	+0.613%
2026-08-17	16.2500	16.5500	16.1100	16.2400	-1.096%	1,015,039	+1.108%
2026-08-14	16.4000	16.7100	16.1450	16.4200	-0.726%	905,961	0.000%
2026-08-13	16.6700	16.7200	16.3600	16.5400	-0.181%	1,230,063	-0.726%
2026-08-12	16.6600	16.7500	16.0520	16.5700	-1.603%	1,674,621	-0.905%
2026-08-11	16.7500	17.2900	16.6400	16.8400	+0.537%	1,519,126	-2.494%
2026-08-10	16.5600	16.7800	16.3200	16.7500	-0.475%	1,751,300	-1.970%
2026-08-07	15.9400	16.8700	15.8600	16.8300	+4.340%	1,126,798	-2.436%
2026-08-06	15.7500	16.2400	15.4900	16.1300	+2.153%	1,612,469	+1.798%
2026-08-05	16.6200	16.9500	15.7800	15.7900	-4.650%	1,884,463	+3.990%
2026-08-04	16.1600	16.8100	15.7824	16.5600	+2.666%	2,715,131	-0.845%
2026-08-03	14.9900	17.2000	14.9900	16.1300	+7.749%	2,983,240	+1.798%
2026-07-31	15.3700	15.3700	14.7800	14.9700	-2.476%	1,319,373	+9.686%
2026-07-30	15.4400	15.4400	15.1200	15.3500	-0.325%	792,564	+6.971%
2026-07-29	15.3200	15.6850	15.1600	15.4000	-0.452%	1,241,898	+6.623%
2026-07-28	15.3100	15.8050	15.1350	15.4700	+3.133%	1,662,736	+6.141%
2026-07-27	14.8100	15.1900	14.8100	15.0000	+2.459%	2,119,164	+9.467%
2026-07-24	14.5000	14.8000	14.3800	14.6400	+1.035%	961,230	+12.158%
2026-07-23	14.4900	14.6000	14.2450	14.4900	-1.092%	1,284,922	+13.320%
2026-07-22	14.8900	15.1300	14.5550	14.6500	-1.612%	1,256,849	+12.082%
2026-07-21	14.8500	15.0300	14.6700	14.8900	0.000%	922,852	+10.275%
2026-07-20	15.0300	15.2749	14.8100	14.8900	+0.067%	1,188,681	+10.275%
2026-07-17	14.9900	15.4300	14.8200	14.8800	-1.847%	1,083,886	+10.349%
2026-07-16	14.7700	15.4500	14.5700	15.1600	+2.432%	1,149,029	+8.311%
2026-07-15	14.5300	15.0400	14.4200	14.8000	+3.064%	1,542,717	+10.946%
2026-07-14	14.7100	15.1400	14.2050	14.3600	-2.313%	1,257,172	+14.345%
2026-07-13	15.3000	15.5300	14.6900	14.7000	-3.859%	1,491,787	+11.701%
2026-07-10	14.7100	15.3890	14.6600	15.2900	+4.014%	1,283,975	+7.390%
2026-07-09	14.3000	14.8100	14.2850	14.7000	+2.725%	1,342,283	+11.701%
2026-07-08	14.2600	14.3350	13.9950	14.3100	-0.279%	1,361,018	+14.745%
2026-07-07	14.2100	14.5350	14.1300	14.3500	+1.342%	1,165,433	+14.425%
2026-07-06	14.1300	14.3850	13.9700	14.1600	+0.141%	1,861,878	+15.960%
2026-07-02	14.1700	14.3300	13.8700	14.1400	-0.563%	1,007,741	+16.124%
2026-07-01	14.0000	14.4200	13.9650	14.2200	+0.566%	1,003,871	+15.471%
2026-06-30	14.2400	14.2600	13.9200	14.1400	-0.842%	944,470	+16.124%
2026-06-29	14.3100	14.3300	13.9050	14.2600	-1.383%	1,567,746	+15.147%
2026-06-26	14.1000	14.4800	14.0900	14.4600	+2.263%	2,226,470	+13.555%
2026-06-25	14.2300	14.4800	13.9300	14.1400	-1.257%	2,288,025	+16.124%
2026-06-24	13.5100	14.4000	13.4550	14.3200	+7.508%	2,360,557	+14.665%
2026-06-23	13.2100	13.5050	13.2100	13.3200	+2.383%	1,048,554	+23.273%
2026-06-22	13.5100	14.0200	12.8800	13.0100	-5.929%	2,148,198	+26.211%
2026-06-18	13.2100	13.9450	13.1300	13.8300	+5.977%	4,009,695	+18.727%
2026-06-17	13.2900	13.6800	12.9800	13.0500	-2.466%	1,264,818	+25.824%
2026-06-16	13.7300	14.0300	13.3200	13.3800	-1.762%	1,148,051	+22.720%
2026-06-15	14.0600	14.2000	13.4900	13.6200	-1.661%	1,297,955	+20.558%
2026-06-12	13.7400	13.8850	13.6100	13.8500	+2.139%	1,217,419	+18.556%
2026-06-11	13.1600	13.5950	13.0750	13.5600	+3.670%	1,330,815	+21.091%
2026-06-10	12.9500	13.3050	12.8700	13.0800	+0.307%	1,097,007	+25.535%
2026-06-09	12.8100	13.3850	12.8100	13.0400	+2.758%	1,367,383	+25.920%
2026-06-08	12.0000	12.8200	12.0000	12.6900	+5.050%	1,479,592	+29.393%
2026-06-05	11.9900	12.2250	11.9900	12.0800	+0.835%	1,169,659	+35.927%
2026-06-04	12.3400	12.3600	11.7500	11.9800	-0.828%	1,587,161	+37.062%
2026-06-03	12.3400	12.3700	11.8700	12.0800	-3.668%	1,811,767	+35.927%
2026-06-02	12.8800	12.9100	12.5350	12.5400	-2.336%	1,255,048	+30.941%
2026-06-01	13.1500	13.2650	12.7000	12.8400	-3.313%	1,120,639	+27.882%
2026-05-29	13.2000	13.4400	13.1500	13.2800	+0.226%	1,389,319	+23.645%
2026-05-28	13.2700	13.4300	13.1600	13.2500	-0.075%	1,308,576	+23.925%
2026-05-27	12.8900	13.4250	12.8900	13.2600	+4.409%	1,351,092	+23.831%
2026-05-26	12.6600	12.8100	12.6100	12.7000	+0.714%	1,274,815	+29.291%
2026-05-22	12.4600	12.6900	12.4200	12.6100	+0.880%	1,052,648	+30.214%
2026-05-21	12.3100	12.5700	12.0900	12.5000	-0.636%	1,614,518	+31.360%
2026-05-20	12.1000	12.7050	11.9150	12.5800	+4.053%	1,919,170	+30.525%
2026-05-19	11.7700	12.1700	11.5500	12.0900	+2.284%	1,830,576	+35.815%
2026-05-18	11.7300	11.9600	11.5400	11.8200	-0.672%	1,777,388	+38.917%
2026-05-15	11.8400	12.0400	11.7300	11.9000	+0.592%	1,371,334	+37.983%
2026-05-14	12.2800	12.5300	11.8000	11.8300	-3.112%	1,674,204	+38.800%
2026-05-13	12.2100	12.2850	11.8200	12.2100	-2.320%	2,380,267	+34.480%
2026-05-12	12.5000	12.7250	12.0100	12.5000	-3.698%	2,807,917	+31.360%
2026-05-11	13.8800	13.9800	12.4350	12.9800	-7.484%	3,028,014	+26.502%
2026-05-08	13.7600	14.3200	13.6700	14.0300	+1.227%	1,484,844	+17.035%
2026-05-07	14.0400	14.1900	13.6700	13.8600	-0.858%	1,688,954	+18.470%
2026-05-06	14.0800	14.0800	13.5600	13.9800	+1.747%	2,100,849	+17.454%
2026-05-05	13.5300	13.9700	13.5100	13.7400	+2.537%	2,029,755	+19.505%
2026-05-04	13.8600	13.8600	13.2301	13.4000	-4.490%	1,687,363	+22.537%
2026-05-01	14.2100	14.3800	13.8900	14.0300	-1.058%	1,440,883	+17.035%
2026-04-30	14.0000	14.2500	13.8200	14.1800	+1.576%	2,411,423	+15.797%
2026-04-29	14.4300	14.5400	13.8900	13.9600	-3.591%	1,054,402	+17.622%
2026-04-28	14.3900	14.6400	14.2500	14.4800	+1.614%	1,233,395	+13.398%
2026-04-27	14.7600	14.7900	14.0700	14.2500	-3.455%	1,213,650	+15.228%
2026-04-24	14.6200	14.7950	14.3100	14.7600	+1.165%	923,387	+11.247%
2026-04-23	15.0400	15.1800	14.2650	14.5900	-3.313%	974,643	+12.543%
2026-04-22	15.3200	15.7500	15.0500	15.0900	-0.462%	1,289,623	+8.814%
2026-04-21	14.9500	15.4500	14.9500	15.1600	+2.019%	1,243,745	+8.311%
2026-04-20	14.5200	14.8950	14.4700	14.8600	+2.271%	915,276	+10.498%
2026-04-17	14.1100	14.8100	14.0800	14.5300	+4.910%	1,135,346	+13.008%
2026-04-16	13.7800	14.1100	13.6800	13.8500	+0.435%	1,010,794	+18.556%
2026-04-15	14.0600	14.1400	13.7200	13.7900	-2.406%	794,708	+19.072%
2026-04-14	14.1400	14.3399	14.0950	14.1300	-0.071%	935,468	+16.207%
2026-04-13	13.7900	14.1500	13.7300	14.1400	+2.687%	1,226,191	+16.124%
2026-04-10	14.4500	14.5100	13.6100	13.7700	-4.640%	1,398,336	+19.245%
2026-04-09	13.8300	14.5950	13.8300	14.4400	+3.513%	1,230,925	+13.712%
2026-04-08	14.0700	14.3231	13.8650	13.9500	+3.104%	1,459,780	+17.706%
2026-04-07	13.3800	13.5650	13.2600	13.5300	+1.197%	1,213,423	+21.360%
2026-04-06	13.1500	13.4600	12.9350	13.3700	+0.602%	1,437,460	+22.812%
2026-04-02	13.2600	13.4100	12.7100	13.2900	-6.144%	1,704,809	+23.552%
2026-04-01	13.8800	14.3600	13.8800	14.1600	+2.238%	1,325,260	+15.960%
2026-03-31	13.6300	14.1600	13.6300	13.8500	+3.281%	1,567,733	+18.556%
2026-03-30	13.4300	13.5100	13.2100	13.4100	+0.827%	1,525,961	+22.446%
2026-03-27	13.6800	13.7350	13.2050	13.3000	-3.693%	1,043,639	+23.459%
2026-03-26	13.7200	14.1150	13.6560	13.8100	-0.217%	1,253,729	+18.899%
2026-03-25	14.0400	14.2450	13.7200	13.8400	+0.217%	866,104	+18.642%
2026-03-24	13.5900	14.0200	13.5200	13.8100	+0.290%	1,407,512	+18.899%
2026-03-23	14.3800	14.5000	13.7600	13.7700	-1.713%	2,608,871	+19.245%
2026-03-20	14.0000	14.1200	13.8000	14.0100	0.000%	3,211,555	+17.202%
2026-03-19	13.5000	14.3300	13.3800	14.0100	+3.624%	1,713,818	+17.202%
2026-03-18	13.9200	14.1500	13.5000	13.5200	-4.113%	1,595,449	+21.450%
2026-03-17	14.2600	14.3200	14.0200	14.1000	-0.494%	1,543,373	+16.454%
2026-03-16	14.6500	14.8650	14.0100	14.1700	-2.545%	1,511,826	+15.879%
2026-03-13	14.2200	14.6200	14.2200	14.5400	+0.972%	1,929,443	+12.930%
2026-03-12	14.7200	14.7200	14.2300	14.4000	-3.550%	1,244,056	+14.028%
2026-03-11	14.9600	15.2300	14.7700	14.9300	-0.665%	984,161	+9.980%
2026-03-10	14.5900	15.4000	14.5200	15.0300	+3.016%	1,339,125	+9.248%
2026-03-09	14.3000	14.6500	13.9800	14.5900	-1.352%	1,997,966	+12.543%
2026-03-06	15.0200	15.1650	14.5700	14.7900	-3.016%	1,635,783	+11.021%
2026-03-05	15.2200	15.5200	15.0300	15.2500	-1.167%	1,029,717	+7.672%
2026-03-04	15.7200	15.7950	15.3450	15.4300	-0.772%	1,180,086	+6.416%
2026-03-03	15.7400	15.8400	15.0750	15.5500	-4.012%	1,157,465	+5.595%
2026-03-02	15.8500	16.2250	15.5400	16.2000	+0.809%	1,279,037	+1.358%
2026-02-27	16.3100	16.4726	15.9400	16.0700	-3.193%	1,805,223	+2.178%
2026-02-26	16.3300	16.8300	16.2100	16.6000	+3.556%	1,413,493	-1.084%
2026-02-25	16.1500	16.1950	15.5100	16.0300	-0.804%	988,605	+2.433%
2026-02-24	15.7200	16.2350	15.6850	16.1600	+2.799%	1,343,076	+1.609%
2026-02-23	15.6300	15.7800	15.0400	15.7200	-1.070%	1,335,708	+4.453%
2026-02-20	15.7000	16.0700	15.4500	15.8900	+0.825%	1,560,205	+3.335%
2026-02-19	15.5400	15.7750	15.3100	15.7600	+0.318%	1,512,852	+4.188%
2026-02-18	15.6500	16.0800	15.5800	15.7100	-0.064%	1,403,455	+4.519%
2026-02-17	16.2300	16.3000	15.4100	15.7200	-3.676%	1,634,664	+4.453%
2026-02-13	15.3500	16.4700	15.2200	16.3200	+7.157%	1,823,532	+0.613%
2026-02-12	15.4900	15.7200	15.0250	15.2300	+0.066%	1,787,904	+7.814%
2026-02-11	15.5400	15.8300	15.0100	15.2200	-2.436%	1,936,149	+7.884%
2026-02-10	17.1200	17.2650	15.3650	15.6000	-8.235%	3,232,468	+5.256%
2026-02-09	15.6700	17.6700	15.5800	17.0000	+5.198%	3,841,904	-3.412%
2026-02-06	16.5900	16.9650	16.1300	16.1600	-2.768%	2,887,137	+1.609%
2026-02-05	16.8900	17.0600	16.2900	16.6200	-1.071%	2,169,055	-1.203%
2026-02-04	16.7700	17.1800	16.4100	16.8000	+1.511%	1,640,588	-2.262%
2026-02-03	16.4000	16.9500	16.1900	16.5500	+1.909%	2,282,700	-0.785%
2026-02-02	15.2500	16.5200	15.2400	16.2400	+6.702%	1,835,775	+1.108%
2026-01-30	14.8600	15.3500	14.8600	15.2200	+0.661%	1,605,726	+7.884%
2026-01-29	14.9500	15.4800	14.9200	15.1200	+1.002%	1,569,601	+8.598%
2026-01-28	15.1900	15.3000	14.8550	14.9700	-1.578%	1,244,303	+9.686%
2026-01-27	15.3500	15.5900	14.8800	15.2100	-1.490%	1,678,269	+7.955%
2026-01-26	15.4300	15.6900	15.2550	15.4400	+0.195%	1,496,086	+6.347%
2026-01-23	15.9300	16.0250	15.0400	15.4100	-3.928%	1,386,896	+6.554%
2026-01-22	16.1500	16.5300	15.9600	16.0400	-0.125%	1,537,277	+2.369%
2026-01-21	17.0800	17.9200	16.0100	16.0600	+0.062%	2,977,804	+2.242%
2026-01-20	15.1600	16.1350	15.0200	16.0500	+3.816%	1,866,764	+2.305%
2026-01-16	15.7300	15.8770	15.4400	15.4600	-2.706%	1,023,853	+6.210%
2026-01-15	15.6600	15.9650	15.4300	15.8900	+1.081%	1,792,474	+3.335%
2026-01-14	15.7300	16.0000	15.4200	15.7200	-0.695%	1,109,236	+4.453%
2026-01-13	15.7200	15.8800	15.4500	15.8300	+0.764%	982,611	+3.727%
2026-01-12	15.5000	15.9100	15.0900	15.7100	-0.254%	1,129,211	+4.519%
2026-01-09	15.5100	15.8600	14.9350	15.7500	+2.472%	1,705,742	+4.254%
2026-01-08	14.4700	15.4150	14.1950	15.3700	+4.700%	3,946,016	+6.831%
2026-01-07	15.2200	15.2900	14.6200	14.6800	-3.485%	1,755,006	+11.853%
2026-01-06	14.7800	15.3700	14.7000	15.2100	+1.944%	1,671,734	+7.955%
2026-01-05	14.3900	15.1000	14.3900	14.9200	+2.968%	1,819,622	+10.054%
2026-01-02	14.5000	14.5850	14.3700	14.4900	+1.613%	1,159,111	+13.320%
2025-12-31	14.3900	14.4684	14.2150	14.2600	-1.178%	1,285,143	+15.147%
2025-12-30	14.1100	14.5500	14.0300	14.4300	+2.268%	1,532,114	+13.791%
2025-12-29	14.8900	15.0200	14.0700	14.1100	-5.871%	1,757,122	+16.371%
2025-12-26	15.1700	15.2300	14.9810	14.9900	-1.121%	983,037	+9.540%
2025-12-24	14.9900	15.3000	14.9900	15.1600	+0.798%	644,020	+8.311%
2025-12-23	15.4300	15.4300	14.9400	15.0400	-1.892%	1,386,464	+9.176%
2025-12-22	15.3200	15.7399	15.2500	15.3300	+0.459%	1,210,140	+7.110%
2025-12-19	15.1000	15.3900	15.0350	15.2600	+0.726%	3,304,955	+7.602%
2025-12-18	15.1800	15.4600	14.9900	15.1500	+0.531%	1,373,251	+8.383%
2025-12-17	14.9100	15.1500	14.7900	15.0700	+1.141%	1,315,502	+8.958%
2025-12-16	14.9200	15.2100	14.8750	14.9000	-0.067%	1,283,008	+10.201%
2025-12-15	15.2700	15.5750	14.7700	14.9100	-3.806%	1,839,557	+10.127%
2025-12-12	15.5800	15.7050	15.1400	15.5000	-0.322%	1,578,704	+5.935%
2025-12-11	15.7200	16.0550	15.3800	15.5500	-1.458%	1,540,395	+5.595%
2025-12-10	15.5300	15.9450	15.5100	15.7800	+1.741%	2,180,973	+4.056%
2025-12-09	15.5200	15.7600	15.2600	15.5100	-0.064%	1,130,482	+5.867%
2025-12-08	15.8200	15.8200	15.4200	15.5200	-0.704%	1,655,479	+5.799%
2025-12-05	15.6000	16.1300	15.5500	15.6300	+0.579%	1,343,536	+5.054%
2025-12-04	15.3800	15.7400	15.0401	15.5400	+0.975%	1,684,387	+5.663%
2025-12-03	15.6600	15.8750	15.3800	15.3900	-2.718%	1,573,962	+6.693%
2025-12-02	16.2000	16.4450	15.7950	15.8200	-2.586%	1,729,004	+3.793%
2025-12-01	15.7500	16.4200	15.6100	16.2400	+2.396%	1,872,165	+1.108%
2025-11-28	16.4600	16.4600	15.8200	15.8600	-3.469%	838,890	+3.531%
2025-11-26	15.9400	16.5950	15.9400	16.4300	+2.752%	1,657,007	-0.061%
2025-11-25	15.6500	16.4550	15.5400	15.9900	+2.434%	1,586,863	+2.689%
2025-11-24	14.9400	15.8950	14.9000	15.6100	+4.555%	2,306,497	+5.189%
2025-11-21	14.1600	15.1200	14.0500	14.9300	+5.512%	1,549,429	+9.980%
2025-11-20	14.0600	14.3400	13.9600	14.1500	+0.999%	1,702,370	+16.042%
2025-11-19	14.8200	14.8900	13.9000	14.0100	-4.369%	1,595,513	+17.202%
2025-11-18	14.1600	14.7250	14.1450	14.6500	+2.952%	1,735,749	+12.082%
2025-11-17	14.2900	14.8900	14.0500	14.2300	+0.353%	1,901,083	+15.390%
2025-11-14	14.1500	14.3599	13.5300	14.1800	-1.869%	2,755,465	+15.797%
2025-11-13	15.6800	17.4000	14.4000	14.4500	-1.567%	4,349,014	+13.633%
2025-11-12	14.5700	14.9850	14.5350	14.6800	+0.755%	4,319,130	+11.853%
2025-11-11	14.1300	14.6600	14.1300	14.5700	+3.260%	2,305,890	+12.697%
2025-11-10	14.1600	14.1600	13.7900	14.1100	+0.714%	1,681,727	+16.371%
2025-11-07	13.8300	14.1000	13.7400	14.0100	+1.817%	1,539,235	+17.202%
2025-11-06	14.1400	14.4200	13.7300	13.7600	-4.643%	1,934,302	+19.331%
2025-11-05	14.1200	14.6800	13.8200	14.4300	+1.979%	2,499,412	+13.791%
2025-11-04	14.1900	14.4100	14.0100	14.1500	-0.910%	1,516,568	+16.042%
2025-11-03	15.0100	15.0500	14.0900	14.2800	-5.493%	2,595,407	+14.986%
2025-10-31	14.4700	15.2300	14.1000	15.1100	+4.279%	2,392,083	+8.670%
2025-10-30	14.9100	14.9600	14.3200	14.4900	-3.657%	2,448,140	+13.320%
2025-10-29	15.3500	15.5800	14.8600	15.0400	-2.464%	2,078,547	+9.176%
2025-10-28	15.3300	15.5000	15.0200	15.4200	+1.048%	1,563,091	+6.485%
2025-10-27	15.4000	15.4850	15.2450	15.2600	+0.660%	1,150,537	+7.602%
2025-10-24	15.1300	15.4500	15.1200	15.1600	+0.664%	1,361,891	+8.311%
2025-10-23	14.8800	15.0600	14.7200	15.0600	+1.142%	1,524,145	+9.031%
2025-10-22	14.8800	15.1900	14.8150	14.8900	-0.733%	1,548,967	+10.275%
2025-10-21	14.8700	15.0900	14.8400	15.0000	+0.200%	1,979,390	+9.467%
2025-10-20	14.9700	15.2600	14.9000	14.9700	+1.560%	1,590,162	+9.686%
2025-10-17	14.7700	15.0800	14.7250	14.7400	-0.473%	1,882,383	+11.398%
2025-10-16	14.8100	14.9000	14.4500	14.8100	-0.537%	1,725,539	+10.871%
2025-10-15	15.5900	15.6750	14.8450	14.8900	-4.244%	2,708,087	+10.275%
2025-10-14	14.2400	15.6350	14.2300	15.5500	+7.241%	2,820,099	+5.595%
2025-10-13	14.5000	14.6650	14.2200	14.5000	+2.910%	1,836,041	+13.241%
2025-10-10	14.9300	14.9592	14.0200	14.0900	-5.373%	2,090,004	+16.537%
2025-10-09	15.5400	15.5900	14.8700	14.8900	-4.306%	2,319,442	+10.275%
2025-10-08	15.9000	15.9301	15.2944	15.5600	-2.077%	2,192,998	+5.527%
2025-10-07	16.4000	16.5200	15.7550	15.8900	-3.639%	1,800,992	+3.335%
2025-10-06	16.7000	16.8200	16.2700	16.4900	-0.663%	1,696,172	-0.424%
2025-10-03	16.2800	16.8000	16.1600	16.6000	+2.406%	1,718,906	-1.084%
2025-10-02	16.2000	16.3900	16.0700	16.2100	-0.552%	1,722,006	+1.295%
2025-10-01	16.1600	16.4700	16.1200	16.3000	+0.123%	2,357,322	+0.736%
2025-09-30	16.2400	16.3250	15.9700	16.2800	-0.428%	1,363,821	+0.860%
2025-09-29	16.0300	16.3700	15.6900	16.3500	+2.315%	3,200,393	+0.428%
2025-09-26	15.4800	16.1150	15.3800	15.9800	+3.030%	2,522,488	+2.753%
2025-09-25	15.3400	15.5550	15.1100	15.5100	0.000%	1,908,282	+5.867%
2025-09-24	15.6300	15.8700	15.4700	15.5100	-1.021%	1,722,084	+5.867%
2025-09-23	15.1800	15.7400	15.1700	15.6700	+4.258%	1,863,066	+4.786%
2025-09-22	15.4900	15.6399	15.0100	15.0300	-3.095%	2,392,266	+9.248%
2025-09-19	15.5400	15.5450	15.1800	15.5100	-0.321%	3,998,478	+5.867%
2025-09-18	15.2000	15.7100	15.2000	15.5600	+1.699%	2,071,949	+5.527%
2025-09-17	15.1000	15.7000	14.9900	15.3000	+1.594%	2,495,212	+7.320%
2025-09-16	15.6100	15.7000	14.8200	15.0600	-4.623%	2,943,222	+9.031%
2025-09-15	15.2500	15.9200	15.1184	15.7900	+5.267%	2,523,648	+3.990%
2025-09-12	15.0900	15.1700	14.9350	15.0000	-1.639%	2,580,989	+9.467%
2025-09-11	14.6700	15.3050	14.6400	15.2500	+4.238%	1,973,239	+7.672%
2025-09-10	14.4600	14.6800	13.9800	14.6300	-0.068%	2,807,801	+12.235%
2025-09-09	14.6800	14.7450	14.4450	14.6400	-0.272%	2,972,725	+12.158%
2025-09-08	14.5100	14.7500	14.4300	14.6800	+1.172%	1,850,906	+11.853%
2025-09-05	13.9700	14.5700	13.9700	14.5100	+2.689%	2,509,020	+13.163%
2025-09-04	14.2300	14.2900	13.9050	14.1300	+0.071%	2,213,004	+16.207%
2025-09-03	14.2800	14.5300	14.1050	14.1200	-1.944%	2,312,679	+16.289%
2025-09-02	13.7400	14.4400	13.6600	14.4000	+3.896%	2,764,892	+14.028%
2025-08-29	13.4700	13.9800	13.4700	13.8600	+3.279%	3,179,305	+18.470%
2025-08-28	14.1000	14.2300	13.3150	13.4200	-4.823%	4,530,211	+22.355%
2025-08-27	13.4500	14.1250	13.4500	14.1000	+3.753%	2,999,039	+16.454%
2025-08-26	13.4900	13.8550	13.4100	13.5900	+0.592%	2,632,380	+20.824%
2025-08-25	13.4600	13.5900	13.4100	13.5100	-0.442%	1,336,414	+21.540%
2025-08-22	13.3300	13.8000	13.1800	13.5700	+2.959%	2,039,355	+21.002%
2025-08-21	13.2600	13.2600	12.9400	13.1800	+0.534%	1,805,569	+24.583%
2025-08-20	13.2300	13.4200	13.0850	13.1100	-1.429%	1,734,607	+25.248%
2025-08-19	13.3500	13.6600	13.1300	13.3000	+0.226%	1,247,787	+23.459%
2025-08-18	13.2500	13.5850	13.2500	13.2700	-0.822%	1,575,509	+23.738%
2025-08-15	13.4900	13.4900	13.0100	13.3800	+0.677%	2,074,595	+22.720%
2025-08-14	13.1700	13.4300	13.0450	13.2900	-1.919%	1,863,188	+23.552%
2025-08-13	12.7600	13.6300	12.6750	13.5500	+7.796%	2,207,081	+21.181%
2025-08-12	12.0200	12.6100	11.9450	12.5700	+6.076%	2,422,591	+30.628%
2025-08-11	11.9100	12.1950	11.7900	11.8500	+1.455%	2,414,697	+38.565%
2025-08-08	11.7400	11.8100	11.5700	11.6800	-0.511%	1,637,166	+40.582%
2025-08-07	12.2300	12.2850	11.6600	11.7400	-2.492%	1,735,749	+39.864%
2025-08-06	11.7200	12.2350	11.6700	12.0400	+3.259%	2,777,131	+36.379%
2025-08-05	11.0200	11.6800	10.8000	11.6600	+16.951%	3,493,454	+40.823%
2025-08-04	9.7800	10.0550	9.6900	9.9700	+3.316%	2,098,711	+64.694%
2025-08-01	9.6100	9.6800	9.3650	9.6500	-0.924%	1,836,107	+70.155%
2025-07-31	9.8500	9.9400	9.6350	9.7400	-3.373%	1,527,017	+68.583%
2025-07-30	10.2000	10.3550	9.9950	10.0800	-0.787%	1,367,557	+62.897%
2025-07-29	10.3500	10.3950	10.0800	10.1600	-1.931%	1,770,039	+61.614%
2025-07-28	10.3400	10.4400	10.2000	10.3600	-0.096%	1,700,950	+58.494%
2025-07-25	10.2300	10.3900	10.0150	10.3700	+2.369%	1,555,305	+58.341%
2025-07-24	10.2100	10.3050	10.0926	10.1300	-1.459%	1,531,327	+62.093%
2025-07-23	10.2200	10.3900	10.1000	10.2800	+1.682%	1,551,255	+59.728%
2025-07-22	9.4700	10.2100	9.4700	10.1100	+8.244%	2,379,279	+62.413%
2025-07-21	9.7500	9.8100	9.3400	9.3400	-3.413%	1,282,870	+75.803%
2025-07-18	9.8400	9.8400	9.5800	9.6700	-0.617%	1,370,447	+69.804%
2025-07-17	9.8600	9.9900	9.7300	9.7300	-1.418%	1,330,342	+68.756%
2025-07-16	9.6600	9.8950	9.5850	9.8700	+2.492%	1,651,080	+66.363%
2025-07-15	10.0900	10.1300	9.6000	9.6300	-4.274%	1,991,970	+70.509%
2025-07-14	9.7400	10.1050	9.7400	10.0600	+2.444%	1,594,112	+63.221%
2025-07-11	9.8800	9.9450	9.7500	9.8200	-1.800%	1,287,966	+67.210%
2025-07-10	10.0200	10.3200	9.9000	10.0000	0.000%	1,613,398	+64.200%
2025-07-09	9.8800	10.0400	9.8200	10.0000	+0.604%	2,028,554	+64.200%
2025-07-08	9.9900	10.1300	9.7950	9.9400	+0.202%	1,349,551	+65.191%
2025-07-07	10.1100	10.3700	9.9000	9.9200	-3.502%	1,674,733	+65.524%
2025-07-03	10.2000	10.2950	10.0750	10.2800	+1.281%	1,154,285	+59.728%
2025-07-02	9.8200	10.1650	9.7800	10.1500	+3.150%	1,572,310	+61.773%
2025-07-01	9.2200	10.1550	9.1800	9.8400	+6.263%	2,705,960	+66.870%
2025-06-30	9.0500	9.3450	9.0000	9.2600	+2.775%	2,699,829	+77.322%
2025-06-27	9.0200	9.1050	8.9000	9.0100	+0.558%	2,212,497	+82.242%
2025-06-26	8.9300	8.9800	8.8300	8.9600	+1.934%	1,296,259	+83.259%
2025-06-25	8.8100	8.8850	8.6600	8.7900	-1.125%	1,388,516	+86.803%
2025-06-24	9.0000	9.0800	8.8800	8.8900	-0.559%	1,537,145	+84.702%
2025-06-23	8.5600	8.9950	8.5400	8.9400	+2.759%	1,586,994	+83.669%
2025-06-20	8.5800	8.7000	8.4750	8.7000	+2.353%	2,876,078	+88.736%
2025-06-18	8.5700	8.6550	8.4950	8.5000	-0.817%	1,780,696	+93.176%
2025-06-17	8.5400	8.7200	8.5400	8.5700	-1.153%	1,404,818	+91.599%
2025-06-16	8.6300	8.7700	8.5000	8.6700	+2.241%	1,345,835	+89.389%
2025-06-13	8.8400	8.9900	8.4500	8.4800	-5.251%	1,737,925	+93.632%
2025-06-12	9.1400	9.1950	8.9300	8.9500	-2.293%	1,138,619	+83.464%
2025-06-11	9.3200	9.3700	9.0200	9.1600	-1.187%	1,577,404	+79.258%
2025-06-10	9.0600	9.3000	8.9600	9.2700	+3.924%	1,937,439	+77.131%
2025-06-09	8.7300	9.0050	8.6900	8.9200	+3.600%	2,038,640	+84.081%
2025-06-06	8.8800	8.8800	8.5150	8.6100	-1.712%	1,310,036	+90.708%
2025-06-05	9.0600	9.0950	8.7350	8.7600	-3.842%	1,318,617	+87.443%
2025-06-04	9.0500	9.1750	9.0300	9.1100	+0.441%	1,322,585	+80.241%
2025-06-03	8.8300	9.0900	8.7200	9.0700	+3.068%	1,483,458	+81.036%
2025-06-02	8.6900	8.8900	8.5500	8.8000	+1.033%	1,512,378	+86.591%
2025-05-30	8.8000	8.9850	8.7000	8.7100	-1.582%	2,181,321	+88.519%
2025-05-29	8.9700	9.0300	8.6650	8.8500	+0.912%	1,274,944	+85.537%
2025-05-28	9.0000	9.0200	8.7600	8.7700	-1.571%	1,540,397	+87.229%
2025-05-27	8.9500	9.1250	8.8500	8.9100	+1.596%	1,740,102	+84.287%
2025-05-23	8.5000	8.7800	8.5000	8.7700	-0.567%	1,497,166	+87.229%
2025-05-22	8.7200	8.9200	8.6400	8.8200	+1.147%	1,489,763	+86.168%
2025-05-21	8.9900	9.0900	8.6450	8.7200	-6.136%	2,547,998	+88.303%
2025-05-20	9.1000	9.3750	9.0700	9.2900	+2.426%	1,811,275	+76.749%
2025-05-19	9.0400	9.1300	8.9900	9.0700	-1.091%	1,225,363	+81.036%
2025-05-16	9.1300	9.2300	9.0700	9.1700	+0.880%	1,223,372	+79.062%
2025-05-15	9.1700	9.1950	8.8500	9.0900	-1.730%	1,578,041	+80.638%
2025-05-14	9.2200	9.5750	9.0700	9.2500	-1.175%	2,015,816	+77.514%
2025-05-13	9.9200	9.9800	8.9600	9.3600	-6.212%	3,343,003	+75.427%
2025-05-12	8.9400	10.4300	8.6600	9.9800	+22.154%	5,147,211	+64.529%
2025-05-09	8.3900	8.4650	8.1425	8.1700	-2.156%	2,219,170	+100.979%
2025-05-08	8.1300	8.4250	8.1150	8.3500	+3.985%	1,749,171	+96.647%
2025-05-07	8.0500	8.1450	7.9950	8.0300	+1.134%	1,705,765	+104.483%
2025-05-06	7.9900	8.0700	7.8950	7.9400	-0.998%	1,421,471	+106.801%
2025-05-05	8.1500	8.2700	8.0100	8.0200	-2.788%	1,454,628	+104.738%
2025-05-02	8.2500	8.3700	8.1150	8.2500	+2.104%	1,594,664	+99.030%
2025-05-01	8.1800	8.2250	8.0050	8.0800	-0.737%	1,377,786	+103.218%
2025-04-30	7.8600	8.1600	7.7350	8.1400	+1.623%	1,854,295	+101.720%
2025-04-29	8.0300	8.0600	7.6800	8.0100	-0.743%	2,011,467	+104.994%
2025-04-28	7.7900	8.1100	7.7900	8.0700	+3.594%	2,309,137	+103.470%
2025-04-25	7.8700	7.8750	7.6450	7.7900	-2.381%	1,835,935	+110.783%
2025-04-24	7.9300	8.0600	7.8700	7.9800	+0.631%	2,246,881	+105.764%
2025-04-23	8.3400	8.7100	7.9200	7.9300	-1.978%	2,426,126	+107.062%
2025-04-22	8.0400	8.2000	7.9450	8.0900	+1.761%	2,103,613	+102.967%
2025-04-21	8.0400	8.0900	7.8700	7.9500	-1.852%	1,630,858	+106.541%
2025-04-17	8.0300	8.1400	7.8650	8.1000	+1.124%	1,770,355	+102.716%
2025-04-16	8.0400	8.1350	7.9300	8.0100	+0.250%	1,802,139	+104.994%
2025-04-15	8.4300	8.4700	7.9350	7.9900	-5.556%	2,214,647	+105.507%
2025-04-14	8.7200	8.7200	8.3700	8.4600	-0.353%	1,904,103	+94.090%
2025-04-11	8.3900	8.5100	8.0800	8.4900	+1.677%	2,152,687	+93.404%
2025-04-10	8.2600	8.4400	8.0600	8.3500	-1.417%	2,442,263	+96.647%
2025-04-09	7.7900	8.5700	7.5400	8.4700	+6.541%	3,612,283	+93.861%
2025-04-08	8.7200	8.8100	7.7950	7.9500	-6.250%	2,984,593	+106.541%
2025-04-07	8.2600	8.8400	8.0500	8.4800	-1.281%	2,950,312	+93.632%
2025-04-04	8.0100	8.6900	8.0000	8.5900	+3.245%	2,771,703	+91.153%
2025-04-03	8.8200	8.8500	8.0650	8.3200	-8.471%	2,272,318	+97.356%
2025-04-02	8.8400	9.2300	8.7700	9.0900	+1.906%	2,114,019	+80.638%
2025-04-01	9.1300	9.1400	8.7950	8.9200	-1.218%	2,362,447	+84.081%
2025-03-31	8.7200	9.1300	8.6600	9.0300	+2.034%	1,908,978	+81.838%
2025-03-28	9.0600	9.1000	8.7300	8.8500	-3.173%	2,178,399	+85.537%
2025-03-27	8.8400	9.2200	8.7900	9.1400	+3.277%	1,816,236	+79.650%
2025-03-26	8.6300	8.8850	8.5600	8.8500	+2.194%	1,492,132	+85.537%
2025-03-25	8.8300	8.9000	8.6000	8.6600	-2.806%	1,698,202	+89.607%
2025-03-24	8.7000	8.9600	8.6650	8.9100	+3.725%	1,659,062	+84.287%
2025-03-21	8.3300	8.6500	8.2500	8.5900	+1.059%	3,487,828	+91.153%
2025-03-20	8.8900	8.9500	8.5000	8.5000	-5.556%	1,442,746	+93.176%
2025-03-19	8.7500	9.0650	8.7300	9.0000	+2.857%	1,854,997	+82.444%
2025-03-18	8.9100	8.9100	8.7299	8.7500	-2.235%	2,205,030	+87.657%
2025-03-17	9.2400	9.2400	8.8750	8.9500	-1.864%	2,080,527	+83.464%
2025-03-14	9.1100	9.1450	8.8500	9.1200	+1.672%	2,280,773	+80.044%
2025-03-13	9.1400	9.2900	8.8100	8.9700	-1.211%	2,782,177	+83.055%
2025-03-12	9.5000	9.6300	9.0800	9.0800	-3.814%	2,947,815	+80.837%
2025-03-11	9.5100	9.5300	9.2500	9.4400	-0.736%	3,191,633	+73.941%
2025-03-10	9.2800	9.7550	9.2800	9.5100	+2.148%	3,334,006	+72.660%