Dark

SBH
Sally Beauty Holdings, Inc.
stock NYSE

At Close

Jul 13, 2026 3:59:58 PM EDT

14.69USD-3.891%(-0.60)1,491,778

12.77Bid 16.92Ask 4.15Spread

Pre-market

Jul 10, 2026 8:13:30 AM EDT

14.70USD-3.859%(-0.59)0

After-hours

Jul 13, 2026 4:10:30 PM EDT

14.70USD+0.034%(+0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	15.3200	15.5300	14.6900	14.6900	-3.924%	1,491,778	0.000%
2026-07-10	14.7100	15.3890	14.6600	15.2900	+4.014%	1,283,975	-3.924%
2026-07-09	14.3000	14.8100	14.2850	14.7000	+2.725%	1,342,283	-0.068%
2026-07-08	14.2600	14.3350	13.9950	14.3100	-0.279%	1,361,018	+2.655%
2026-07-07	14.2100	14.5350	14.1300	14.3500	+1.342%	1,165,433	+2.369%
2026-07-06	14.1300	14.3850	13.9700	14.1600	+0.141%	1,861,878	+3.743%
2026-07-02	14.1700	14.3300	13.8700	14.1400	-0.563%	1,007,741	+3.890%
2026-07-01	14.0000	14.4200	13.9650	14.2200	+0.566%	1,003,871	+3.305%
2026-06-30	14.2400	14.2600	13.9200	14.1400	-0.842%	944,470	+3.890%
2026-06-29	14.3100	14.3300	13.9050	14.2600	-1.383%	1,567,746	+3.015%
2026-06-26	14.1000	14.4800	14.0900	14.4600	+2.263%	2,226,470	+1.591%
2026-06-25	14.2300	14.4800	13.9300	14.1400	-1.257%	2,288,025	+3.890%
2026-06-24	13.5100	14.4000	13.4550	14.3200	+7.508%	2,360,557	+2.584%
2026-06-23	13.2100	13.5050	13.2100	13.3200	+2.383%	1,048,554	+10.285%
2026-06-22	13.5100	14.0200	12.8800	13.0100	-5.929%	2,148,198	+12.913%
2026-06-18	13.2100	13.9450	13.1300	13.8300	+5.977%	4,009,695	+6.218%
2026-06-17	13.2900	13.6800	12.9800	13.0500	-2.466%	1,264,818	+12.567%
2026-06-16	13.7300	14.0300	13.3200	13.3800	-1.762%	1,148,051	+9.791%
2026-06-15	14.0600	14.2000	13.4900	13.6200	-1.661%	1,297,955	+7.856%
2026-06-12	13.7400	13.8850	13.6100	13.8500	+2.139%	1,217,419	+6.065%
2026-06-11	13.1600	13.5950	13.0750	13.5600	+3.670%	1,330,815	+8.333%
2026-06-10	12.9500	13.3050	12.8700	13.0800	+0.307%	1,097,007	+12.309%
2026-06-09	12.8100	13.3850	12.8100	13.0400	+2.758%	1,367,383	+12.653%
2026-06-08	12.0000	12.8200	12.0000	12.6900	+5.050%	1,479,592	+15.760%
2026-06-05	11.9900	12.2250	11.9900	12.0800	+0.835%	1,169,659	+21.606%
2026-06-04	12.3400	12.3600	11.7500	11.9800	-0.828%	1,587,161	+22.621%
2026-06-03	12.3400	12.3700	11.8700	12.0800	-3.668%	1,811,767	+21.606%
2026-06-02	12.8800	12.9100	12.5350	12.5400	-2.336%	1,255,048	+17.145%
2026-06-01	13.1500	13.2650	12.7000	12.8400	-3.313%	1,120,639	+14.408%
2026-05-29	13.2000	13.4400	13.1500	13.2800	+0.226%	1,389,319	+10.617%
2026-05-28	13.2700	13.4300	13.1600	13.2500	-0.075%	1,308,576	+10.868%
2026-05-27	12.8900	13.4250	12.8900	13.2600	+4.409%	1,351,092	+10.784%
2026-05-26	12.6600	12.8100	12.6100	12.7000	+0.714%	1,274,815	+15.669%
2026-05-22	12.4600	12.6900	12.4200	12.6100	+0.880%	1,052,648	+16.495%
2026-05-21	12.3100	12.5700	12.0900	12.5000	-0.636%	1,614,518	+17.520%
2026-05-20	12.1000	12.7050	11.9150	12.5800	+4.053%	1,919,170	+16.773%
2026-05-19	11.7700	12.1700	11.5500	12.0900	+2.284%	1,830,576	+21.505%
2026-05-18	11.7300	11.9600	11.5400	11.8200	-0.672%	1,777,388	+24.281%
2026-05-15	11.8400	12.0400	11.7300	11.9000	+0.592%	1,371,334	+23.445%
2026-05-14	12.2800	12.5300	11.8000	11.8300	-3.112%	1,674,204	+24.176%
2026-05-13	12.2100	12.2850	11.8200	12.2100	-2.320%	2,380,267	+20.311%
2026-05-12	12.5000	12.7250	12.0100	12.5000	-3.698%	2,807,917	+17.520%
2026-05-11	13.8800	13.9800	12.4350	12.9800	-7.484%	3,028,014	+13.174%
2026-05-08	13.7600	14.3200	13.6700	14.0300	+1.227%	1,484,844	+4.704%
2026-05-07	14.0400	14.1900	13.6700	13.8600	-0.858%	1,688,954	+5.988%
2026-05-06	14.0800	14.0800	13.5600	13.9800	+1.747%	2,100,849	+5.079%
2026-05-05	13.5300	13.9700	13.5100	13.7400	+2.537%	2,029,755	+6.914%
2026-05-04	13.8600	13.8600	13.2301	13.4000	-4.490%	1,687,363	+9.627%
2026-05-01	14.2100	14.3800	13.8900	14.0300	-1.058%	1,440,883	+4.704%
2026-04-30	14.0000	14.2500	13.8200	14.1800	+1.576%	2,411,423	+3.597%
2026-04-29	14.4300	14.5400	13.8900	13.9600	-3.591%	1,054,402	+5.229%
2026-04-28	14.3900	14.6400	14.2500	14.4800	+1.614%	1,233,395	+1.450%
2026-04-27	14.7600	14.7900	14.0700	14.2500	-3.455%	1,213,650	+3.088%
2026-04-24	14.6200	14.7950	14.3100	14.7600	+1.165%	923,387	-0.474%
2026-04-23	15.0400	15.1800	14.2650	14.5900	-3.313%	974,643	+0.685%
2026-04-22	15.3200	15.7500	15.0500	15.0900	-0.462%	1,289,623	-2.651%
2026-04-21	14.9500	15.4500	14.9500	15.1600	+2.019%	1,243,745	-3.100%
2026-04-20	14.5200	14.8950	14.4700	14.8600	+2.271%	915,276	-1.144%
2026-04-17	14.1100	14.8100	14.0800	14.5300	+4.910%	1,135,346	+1.101%
2026-04-16	13.7800	14.1100	13.6800	13.8500	+0.435%	1,010,794	+6.065%
2026-04-15	14.0600	14.1400	13.7200	13.7900	-2.406%	794,708	+6.526%
2026-04-14	14.1400	14.3399	14.0950	14.1300	-0.071%	935,468	+3.963%
2026-04-13	13.7900	14.1500	13.7300	14.1400	+2.687%	1,226,191	+3.890%
2026-04-10	14.4500	14.5100	13.6100	13.7700	-4.640%	1,398,336	+6.681%
2026-04-09	13.8300	14.5950	13.8300	14.4400	+3.513%	1,230,925	+1.731%
2026-04-08	14.0700	14.3231	13.8650	13.9500	+3.104%	1,459,780	+5.305%
2026-04-07	13.3800	13.5650	13.2600	13.5300	+1.197%	1,213,423	+8.574%
2026-04-06	13.1500	13.4600	12.9350	13.3700	+0.602%	1,437,460	+9.873%
2026-04-02	13.2600	13.4100	12.7100	13.2900	-6.144%	1,704,809	+10.534%
2026-04-01	13.8800	14.3600	13.8800	14.1600	+2.238%	1,325,260	+3.743%
2026-03-31	13.6300	14.1600	13.6300	13.8500	+3.281%	1,567,733	+6.065%
2026-03-30	13.4300	13.5100	13.2100	13.4100	+0.827%	1,525,961	+9.545%
2026-03-27	13.6800	13.7350	13.2050	13.3000	-3.693%	1,043,639	+10.451%
2026-03-26	13.7200	14.1150	13.6560	13.8100	-0.217%	1,253,729	+6.372%
2026-03-25	14.0400	14.2450	13.7200	13.8400	+0.217%	866,104	+6.142%
2026-03-24	13.5900	14.0200	13.5200	13.8100	+0.290%	1,407,512	+6.372%
2026-03-23	14.3800	14.5000	13.7600	13.7700	-1.713%	2,608,871	+6.681%
2026-03-20	14.0000	14.1200	13.8000	14.0100	0.000%	3,211,555	+4.854%
2026-03-19	13.5000	14.3300	13.3800	14.0100	+3.624%	1,713,818	+4.854%
2026-03-18	13.9200	14.1500	13.5000	13.5200	-4.113%	1,595,449	+8.654%
2026-03-17	14.2600	14.3200	14.0200	14.1000	-0.494%	1,543,373	+4.184%
2026-03-16	14.6500	14.8650	14.0100	14.1700	-2.545%	1,511,826	+3.670%
2026-03-13	14.2200	14.6200	14.2200	14.5400	+0.972%	1,929,443	+1.032%
2026-03-12	14.7200	14.7200	14.2300	14.4000	-3.550%	1,244,056	+2.014%
2026-03-11	14.9600	15.2300	14.7700	14.9300	-0.665%	984,161	-1.608%
2026-03-10	14.5900	15.4000	14.5200	15.0300	+3.016%	1,339,125	-2.262%
2026-03-09	14.3000	14.6500	13.9800	14.5900	-1.352%	1,997,966	+0.685%
2026-03-06	15.0200	15.1650	14.5700	14.7900	-3.016%	1,635,783	-0.676%
2026-03-05	15.2200	15.5200	15.0300	15.2500	-1.167%	1,029,717	-3.672%
2026-03-04	15.7200	15.7950	15.3450	15.4300	-0.772%	1,180,086	-4.796%
2026-03-03	15.7400	15.8400	15.0750	15.5500	-4.012%	1,157,465	-5.531%
2026-03-02	15.8500	16.2250	15.5400	16.2000	+0.809%	1,279,037	-9.321%
2026-02-27	16.3100	16.4726	15.9400	16.0700	-3.193%	1,805,223	-8.587%
2026-02-26	16.3300	16.8300	16.2100	16.6000	+3.556%	1,413,493	-11.506%
2026-02-25	16.1500	16.1950	15.5100	16.0300	-0.804%	988,605	-8.359%
2026-02-24	15.7200	16.2350	15.6850	16.1600	+2.799%	1,343,076	-9.097%
2026-02-23	15.6300	15.7800	15.0400	15.7200	-1.070%	1,335,708	-6.552%
2026-02-20	15.7000	16.0700	15.4500	15.8900	+0.825%	1,560,205	-7.552%
2026-02-19	15.5400	15.7750	15.3100	15.7600	+0.318%	1,512,852	-6.789%
2026-02-18	15.6500	16.0800	15.5800	15.7100	-0.064%	1,403,455	-6.493%
2026-02-17	16.2300	16.3000	15.4100	15.7200	-3.676%	1,634,664	-6.552%
2026-02-13	15.3500	16.4700	15.2200	16.3200	+7.157%	1,823,532	-9.988%
2026-02-12	15.4900	15.7200	15.0250	15.2300	+0.066%	1,787,904	-3.546%
2026-02-11	15.5400	15.8300	15.0100	15.2200	-2.436%	1,936,149	-3.482%
2026-02-10	17.1200	17.2650	15.3650	15.6000	-8.235%	3,232,468	-5.833%
2026-02-09	15.6700	17.6700	15.5800	17.0000	+5.198%	3,841,904	-13.588%
2026-02-06	16.5900	16.9650	16.1300	16.1600	-2.768%	2,887,137	-9.097%
2026-02-05	16.8900	17.0600	16.2900	16.6200	-1.071%	2,169,055	-11.613%
2026-02-04	16.7700	17.1800	16.4100	16.8000	+1.511%	1,640,588	-12.560%
2026-02-03	16.4000	16.9500	16.1900	16.5500	+1.909%	2,282,700	-11.239%
2026-02-02	15.2500	16.5200	15.2400	16.2400	+6.702%	1,835,775	-9.544%
2026-01-30	14.8600	15.3500	14.8600	15.2200	+0.661%	1,605,726	-3.482%
2026-01-29	14.9500	15.4800	14.9200	15.1200	+1.002%	1,569,601	-2.844%
2026-01-28	15.1900	15.3000	14.8550	14.9700	-1.578%	1,244,303	-1.870%
2026-01-27	15.3500	15.5900	14.8800	15.2100	-1.490%	1,678,269	-3.419%
2026-01-26	15.4300	15.6900	15.2550	15.4400	+0.195%	1,496,086	-4.858%
2026-01-23	15.9300	16.0250	15.0400	15.4100	-3.928%	1,386,896	-4.672%
2026-01-22	16.1500	16.5300	15.9600	16.0400	-0.125%	1,537,277	-8.416%
2026-01-21	17.0800	17.9200	16.0100	16.0600	+0.062%	2,977,804	-8.531%
2026-01-20	15.1600	16.1350	15.0200	16.0500	+3.816%	1,866,764	-8.474%
2026-01-16	15.7300	15.8770	15.4400	15.4600	-2.706%	1,023,853	-4.981%
2026-01-15	15.6600	15.9650	15.4300	15.8900	+1.081%	1,792,474	-7.552%
2026-01-14	15.7300	16.0000	15.4200	15.7200	-0.695%	1,109,236	-6.552%
2026-01-13	15.7200	15.8800	15.4500	15.8300	+0.764%	982,611	-7.202%
2026-01-12	15.5000	15.9100	15.0900	15.7100	-0.254%	1,129,211	-6.493%
2026-01-09	15.5100	15.8600	14.9350	15.7500	+2.472%	1,705,742	-6.730%
2026-01-08	14.4700	15.4150	14.1950	15.3700	+4.700%	3,946,016	-4.424%
2026-01-07	15.2200	15.2900	14.6200	14.6800	-3.485%	1,755,006	+0.068%
2026-01-06	14.7800	15.3700	14.7000	15.2100	+1.944%	1,671,734	-3.419%
2026-01-05	14.3900	15.1000	14.3900	14.9200	+2.968%	1,819,622	-1.542%
2026-01-02	14.5000	14.5850	14.3700	14.4900	+1.613%	1,159,111	+1.380%
2025-12-31	14.3900	14.4684	14.2150	14.2600	-1.178%	1,285,143	+3.015%
2025-12-30	14.1100	14.5500	14.0300	14.4300	+2.268%	1,532,114	+1.802%
2025-12-29	14.8900	15.0200	14.0700	14.1100	-5.871%	1,757,122	+4.111%
2025-12-26	15.1700	15.2300	14.9810	14.9900	-1.121%	983,037	-2.001%
2025-12-24	14.9900	15.3000	14.9900	15.1600	+0.798%	644,020	-3.100%
2025-12-23	15.4300	15.4300	14.9400	15.0400	-1.892%	1,386,464	-2.327%
2025-12-22	15.3200	15.7399	15.2500	15.3300	+0.459%	1,210,140	-4.175%
2025-12-19	15.1000	15.3900	15.0350	15.2600	+0.726%	3,304,955	-3.735%
2025-12-18	15.1800	15.4600	14.9900	15.1500	+0.531%	1,373,251	-3.036%
2025-12-17	14.9100	15.1500	14.7900	15.0700	+1.141%	1,315,502	-2.522%
2025-12-16	14.9200	15.2100	14.8750	14.9000	-0.067%	1,283,008	-1.409%
2025-12-15	15.2700	15.5750	14.7700	14.9100	-3.806%	1,839,557	-1.476%
2025-12-12	15.5800	15.7050	15.1400	15.5000	-0.322%	1,578,704	-5.226%
2025-12-11	15.7200	16.0550	15.3800	15.5500	-1.458%	1,540,395	-5.531%
2025-12-10	15.5300	15.9450	15.5100	15.7800	+1.741%	2,180,973	-6.907%
2025-12-09	15.5200	15.7600	15.2600	15.5100	-0.064%	1,130,482	-5.287%
2025-12-08	15.8200	15.8200	15.4200	15.5200	-0.704%	1,655,479	-5.348%
2025-12-05	15.6000	16.1300	15.5500	15.6300	+0.579%	1,343,536	-6.014%
2025-12-04	15.3800	15.7400	15.0401	15.5400	+0.975%	1,684,387	-5.470%
2025-12-03	15.6600	15.8750	15.3800	15.3900	-2.718%	1,573,962	-4.548%
2025-12-02	16.2000	16.4450	15.7950	15.8200	-2.586%	1,729,004	-7.143%
2025-12-01	15.7500	16.4200	15.6100	16.2400	+2.396%	1,872,165	-9.544%
2025-11-28	16.4600	16.4600	15.8200	15.8600	-3.469%	838,890	-7.377%
2025-11-26	15.9400	16.5950	15.9400	16.4300	+2.752%	1,657,007	-10.590%
2025-11-25	15.6500	16.4550	15.5400	15.9900	+2.434%	1,586,863	-8.130%
2025-11-24	14.9400	15.8950	14.9000	15.6100	+4.555%	2,306,497	-5.894%
2025-11-21	14.1600	15.1200	14.0500	14.9300	+5.512%	1,549,429	-1.608%
2025-11-20	14.0600	14.3400	13.9600	14.1500	+0.999%	1,702,370	+3.816%
2025-11-19	14.8200	14.8900	13.9000	14.0100	-4.369%	1,595,513	+4.854%
2025-11-18	14.1600	14.7250	14.1450	14.6500	+2.952%	1,735,749	+0.273%
2025-11-17	14.2900	14.8900	14.0500	14.2300	+0.353%	1,901,083	+3.233%
2025-11-14	14.1500	14.3599	13.5300	14.1800	-1.869%	2,755,465	+3.597%
2025-11-13	15.6800	17.4000	14.4000	14.4500	-1.567%	4,349,014	+1.661%
2025-11-12	14.5700	14.9850	14.5350	14.6800	+0.755%	4,319,130	+0.068%
2025-11-11	14.1300	14.6600	14.1300	14.5700	+3.260%	2,305,890	+0.824%
2025-11-10	14.1600	14.1600	13.7900	14.1100	+0.714%	1,681,727	+4.111%
2025-11-07	13.8300	14.1000	13.7400	14.0100	+1.817%	1,539,235	+4.854%
2025-11-06	14.1400	14.4200	13.7300	13.7600	-4.643%	1,934,302	+6.759%
2025-11-05	14.1200	14.6800	13.8200	14.4300	+1.979%	2,499,412	+1.802%
2025-11-04	14.1900	14.4100	14.0100	14.1500	-0.910%	1,516,568	+3.816%
2025-11-03	15.0100	15.0500	14.0900	14.2800	-5.493%	2,595,407	+2.871%
2025-10-31	14.4700	15.2300	14.1000	15.1100	+4.279%	2,392,083	-2.780%
2025-10-30	14.9100	14.9600	14.3200	14.4900	-3.657%	2,448,140	+1.380%
2025-10-29	15.3500	15.5800	14.8600	15.0400	-2.464%	2,078,547	-2.327%
2025-10-28	15.3300	15.5000	15.0200	15.4200	+1.048%	1,563,091	-4.734%
2025-10-27	15.4000	15.4850	15.2450	15.2600	+0.660%	1,150,537	-3.735%
2025-10-24	15.1300	15.4500	15.1200	15.1600	+0.664%	1,361,891	-3.100%
2025-10-23	14.8800	15.0600	14.7200	15.0600	+1.142%	1,524,145	-2.457%
2025-10-22	14.8800	15.1900	14.8150	14.8900	-0.733%	1,548,967	-1.343%
2025-10-21	14.8700	15.0900	14.8400	15.0000	+0.200%	1,979,390	-2.067%
2025-10-20	14.9700	15.2600	14.9000	14.9700	+1.560%	1,590,162	-1.870%
2025-10-17	14.7700	15.0800	14.7250	14.7400	-0.473%	1,882,383	-0.339%
2025-10-16	14.8100	14.9000	14.4500	14.8100	-0.537%	1,725,539	-0.810%
2025-10-15	15.5900	15.6750	14.8450	14.8900	-4.244%	2,708,087	-1.343%
2025-10-14	14.2400	15.6350	14.2300	15.5500	+7.241%	2,820,099	-5.531%
2025-10-13	14.5000	14.6650	14.2200	14.5000	+2.910%	1,836,041	+1.310%
2025-10-10	14.9300	14.9592	14.0200	14.0900	-5.373%	2,090,004	+4.258%
2025-10-09	15.5400	15.5900	14.8700	14.8900	-4.306%	2,319,442	-1.343%
2025-10-08	15.9000	15.9301	15.2944	15.5600	-2.077%	2,192,998	-5.591%
2025-10-07	16.4000	16.5200	15.7550	15.8900	-3.639%	1,800,992	-7.552%
2025-10-06	16.7000	16.8200	16.2700	16.4900	-0.663%	1,696,172	-10.916%
2025-10-03	16.2800	16.8000	16.1600	16.6000	+2.406%	1,718,906	-11.506%
2025-10-02	16.2000	16.3900	16.0700	16.2100	-0.552%	1,722,006	-9.377%
2025-10-01	16.1600	16.4700	16.1200	16.3000	+0.123%	2,357,322	-9.877%
2025-09-30	16.2400	16.3250	15.9700	16.2800	-0.428%	1,363,821	-9.767%
2025-09-29	16.0300	16.3700	15.6900	16.3500	+2.315%	3,200,393	-10.153%
2025-09-26	15.4800	16.1150	15.3800	15.9800	+3.030%	2,522,488	-8.073%
2025-09-25	15.3400	15.5550	15.1100	15.5100	0.000%	1,908,282	-5.287%
2025-09-24	15.6300	15.8700	15.4700	15.5100	-1.021%	1,722,084	-5.287%
2025-09-23	15.1800	15.7400	15.1700	15.6700	+4.258%	1,863,066	-6.254%
2025-09-22	15.4900	15.6399	15.0100	15.0300	-3.095%	2,392,266	-2.262%
2025-09-19	15.5400	15.5450	15.1800	15.5100	-0.321%	3,998,478	-5.287%
2025-09-18	15.2000	15.7100	15.2000	15.5600	+1.699%	2,071,949	-5.591%
2025-09-17	15.1000	15.7000	14.9900	15.3000	+1.594%	2,495,212	-3.987%
2025-09-16	15.6100	15.7000	14.8200	15.0600	-4.623%	2,943,222	-2.457%
2025-09-15	15.2500	15.9200	15.1184	15.7900	+5.267%	2,523,648	-6.966%
2025-09-12	15.0900	15.1700	14.9350	15.0000	-1.639%	2,580,989	-2.067%
2025-09-11	14.6700	15.3050	14.6400	15.2500	+4.238%	1,973,239	-3.672%
2025-09-10	14.4600	14.6800	13.9800	14.6300	-0.068%	2,807,801	+0.410%
2025-09-09	14.6800	14.7450	14.4450	14.6400	-0.272%	2,972,725	+0.342%
2025-09-08	14.5100	14.7500	14.4300	14.6800	+1.172%	1,850,906	+0.068%
2025-09-05	13.9700	14.5700	13.9700	14.5100	+2.689%	2,509,020	+1.241%
2025-09-04	14.2300	14.2900	13.9050	14.1300	+0.071%	2,213,004	+3.963%
2025-09-03	14.2800	14.5300	14.1050	14.1200	-1.944%	2,312,679	+4.037%
2025-09-02	13.7400	14.4400	13.6600	14.4000	+3.896%	2,764,892	+2.014%
2025-08-29	13.4700	13.9800	13.4700	13.8600	+3.279%	3,179,305	+5.988%
2025-08-28	14.1000	14.2300	13.3150	13.4200	-4.823%	4,530,211	+9.463%
2025-08-27	13.4500	14.1250	13.4500	14.1000	+3.753%	2,999,039	+4.184%
2025-08-26	13.4900	13.8550	13.4100	13.5900	+0.592%	2,632,380	+8.094%
2025-08-25	13.4600	13.5900	13.4100	13.5100	-0.442%	1,336,414	+8.734%
2025-08-22	13.3300	13.8000	13.1800	13.5700	+2.959%	2,039,355	+8.254%
2025-08-21	13.2600	13.2600	12.9400	13.1800	+0.534%	1,805,569	+11.457%
2025-08-20	13.2300	13.4200	13.0850	13.1100	-1.429%	1,734,607	+12.052%
2025-08-19	13.3500	13.6600	13.1300	13.3000	+0.226%	1,247,787	+10.451%
2025-08-18	13.2500	13.5850	13.2500	13.2700	-0.822%	1,575,509	+10.701%
2025-08-15	13.4900	13.4900	13.0100	13.3800	+0.677%	2,074,595	+9.791%
2025-08-14	13.1700	13.4300	13.0450	13.2900	-1.919%	1,863,188	+10.534%
2025-08-13	12.7600	13.6300	12.6750	13.5500	+7.796%	2,207,081	+8.413%
2025-08-12	12.0200	12.6100	11.9450	12.5700	+6.076%	2,422,591	+16.866%
2025-08-11	11.9100	12.1950	11.7900	11.8500	+1.455%	2,414,697	+23.966%
2025-08-08	11.7400	11.8100	11.5700	11.6800	-0.511%	1,637,166	+25.771%
2025-08-07	12.2300	12.2850	11.6600	11.7400	-2.492%	1,735,749	+25.128%
2025-08-06	11.7200	12.2350	11.6700	12.0400	+3.259%	2,777,131	+22.010%
2025-08-05	11.0200	11.6800	10.8000	11.6600	+16.951%	3,493,454	+25.986%
2025-08-04	9.7800	10.0550	9.6900	9.9700	+3.316%	2,098,711	+47.342%
2025-08-01	9.6100	9.6800	9.3650	9.6500	-0.924%	1,836,107	+52.228%
2025-07-31	9.8500	9.9400	9.6350	9.7400	-3.373%	1,527,017	+50.821%
2025-07-30	10.2000	10.3550	9.9950	10.0800	-0.787%	1,367,557	+45.734%
2025-07-29	10.3500	10.3950	10.0800	10.1600	-1.931%	1,770,039	+44.587%
2025-07-28	10.3400	10.4400	10.2000	10.3600	-0.096%	1,700,950	+41.795%
2025-07-25	10.2300	10.3900	10.0150	10.3700	+2.369%	1,555,305	+41.659%
2025-07-24	10.2100	10.3050	10.0926	10.1300	-1.459%	1,531,327	+45.015%
2025-07-23	10.2200	10.3900	10.1000	10.2800	+1.682%	1,551,255	+42.899%
2025-07-22	9.4700	10.2100	9.4700	10.1100	+8.244%	2,379,279	+45.302%
2025-07-21	9.7500	9.8100	9.3400	9.3400	-3.413%	1,282,870	+57.281%
2025-07-18	9.8400	9.8400	9.5800	9.6700	-0.617%	1,370,447	+51.913%
2025-07-17	9.8600	9.9900	9.7300	9.7300	-1.418%	1,330,342	+50.976%
2025-07-16	9.6600	9.8950	9.5850	9.8700	+2.492%	1,651,080	+48.835%
2025-07-15	10.0900	10.1300	9.6000	9.6300	-4.274%	1,991,970	+52.544%
2025-07-14	9.7400	10.1050	9.7400	10.0600	+2.444%	1,594,112	+46.024%
2025-07-11	9.8800	9.9450	9.7500	9.8200	-1.800%	1,287,966	+49.593%
2025-07-10	10.0200	10.3200	9.9000	10.0000	0.000%	1,613,398	+46.900%
2025-07-09	9.8800	10.0400	9.8200	10.0000	+0.604%	2,028,554	+46.900%
2025-07-08	9.9900	10.1300	9.7950	9.9400	+0.202%	1,349,551	+47.787%
2025-07-07	10.1100	10.3700	9.9000	9.9200	-3.502%	1,674,733	+48.085%
2025-07-03	10.2000	10.2950	10.0750	10.2800	+1.281%	1,154,285	+42.899%
2025-07-02	9.8200	10.1650	9.7800	10.1500	+3.150%	1,572,310	+44.729%
2025-07-01	9.2200	10.1550	9.1800	9.8400	+6.263%	2,705,960	+49.289%
2025-06-30	9.0500	9.3450	9.0000	9.2600	+2.775%	2,699,829	+58.639%
2025-06-27	9.0200	9.1050	8.9000	9.0100	+0.558%	2,212,497	+63.041%
2025-06-26	8.9300	8.9800	8.8300	8.9600	+1.934%	1,296,259	+63.951%
2025-06-25	8.8100	8.8850	8.6600	8.7900	-1.125%	1,388,516	+67.122%
2025-06-24	9.0000	9.0800	8.8800	8.8900	-0.559%	1,537,145	+65.242%
2025-06-23	8.5600	8.9950	8.5400	8.9400	+2.759%	1,586,994	+64.318%
2025-06-20	8.5800	8.7000	8.4750	8.7000	+2.353%	2,876,078	+68.851%
2025-06-18	8.5700	8.6550	8.4950	8.5000	-0.817%	1,780,696	+72.824%
2025-06-17	8.5400	8.7200	8.5400	8.5700	-1.153%	1,404,818	+71.412%
2025-06-16	8.6300	8.7700	8.5000	8.6700	+2.241%	1,345,835	+69.435%
2025-06-13	8.8400	8.9900	8.4500	8.4800	-5.251%	1,737,925	+73.231%
2025-06-12	9.1400	9.1950	8.9300	8.9500	-2.293%	1,138,619	+64.134%
2025-06-11	9.3200	9.3700	9.0200	9.1600	-1.187%	1,577,404	+60.371%
2025-06-10	9.0600	9.3000	8.9600	9.2700	+3.924%	1,937,439	+58.468%
2025-06-09	8.7300	9.0050	8.6900	8.9200	+3.600%	2,038,640	+64.686%
2025-06-06	8.8800	8.8800	8.5150	8.6100	-1.712%	1,310,036	+70.616%
2025-06-05	9.0600	9.0950	8.7350	8.7600	-3.842%	1,318,617	+67.694%
2025-06-04	9.0500	9.1750	9.0300	9.1100	+0.441%	1,322,585	+61.251%
2025-06-03	8.8300	9.0900	8.7200	9.0700	+3.068%	1,483,458	+61.963%
2025-06-02	8.6900	8.8900	8.5500	8.8000	+1.033%	1,512,378	+66.932%
2025-05-30	8.8000	8.9850	8.7000	8.7100	-1.582%	2,181,321	+68.657%
2025-05-29	8.9700	9.0300	8.6650	8.8500	+0.912%	1,274,944	+65.989%
2025-05-28	9.0000	9.0200	8.7600	8.7700	-1.571%	1,540,397	+67.503%
2025-05-27	8.9500	9.1250	8.8500	8.9100	+1.596%	1,740,102	+64.871%
2025-05-23	8.5000	8.7800	8.5000	8.7700	-0.567%	1,497,166	+67.503%
2025-05-22	8.7200	8.9200	8.6400	8.8200	+1.147%	1,489,763	+66.553%
2025-05-21	8.9900	9.0900	8.6450	8.7200	-6.136%	2,547,998	+68.463%
2025-05-20	9.1000	9.3750	9.0700	9.2900	+2.426%	1,811,275	+58.127%
2025-05-19	9.0400	9.1300	8.9900	9.0700	-1.091%	1,225,363	+61.963%
2025-05-16	9.1300	9.2300	9.0700	9.1700	+0.880%	1,223,372	+60.196%
2025-05-15	9.1700	9.1950	8.8500	9.0900	-1.730%	1,578,041	+61.606%
2025-05-14	9.2200	9.5750	9.0700	9.2500	-1.175%	2,015,816	+58.811%
2025-05-13	9.9200	9.9800	8.9600	9.3600	-6.212%	3,343,003	+56.944%
2025-05-12	8.9400	10.4300	8.6600	9.9800	+22.154%	5,147,211	+47.194%
2025-05-09	8.3900	8.4650	8.1425	8.1700	-2.156%	2,219,170	+79.804%
2025-05-08	8.1300	8.4250	8.1150	8.3500	+3.985%	1,749,171	+75.928%
2025-05-07	8.0500	8.1450	7.9950	8.0300	+1.134%	1,705,765	+82.939%
2025-05-06	7.9900	8.0700	7.8950	7.9400	-0.998%	1,421,471	+85.013%
2025-05-05	8.1500	8.2700	8.0100	8.0200	-2.788%	1,454,628	+83.167%
2025-05-02	8.2500	8.3700	8.1150	8.2500	+2.104%	1,594,664	+78.061%
2025-05-01	8.1800	8.2250	8.0050	8.0800	-0.737%	1,377,786	+81.807%
2025-04-30	7.8600	8.1600	7.7350	8.1400	+1.623%	1,854,295	+80.467%
2025-04-29	8.0300	8.0600	7.6800	8.0100	-0.743%	2,011,467	+83.396%
2025-04-28	7.7900	8.1100	7.7900	8.0700	+3.594%	2,309,137	+82.032%
2025-04-25	7.8700	7.8750	7.6450	7.7900	-2.381%	1,835,935	+88.575%
2025-04-24	7.9300	8.0600	7.8700	7.9800	+0.631%	2,246,881	+84.085%
2025-04-23	8.3400	8.7100	7.9200	7.9300	-1.978%	2,426,126	+85.246%
2025-04-22	8.0400	8.2000	7.9450	8.0900	+1.761%	2,103,613	+81.582%
2025-04-21	8.0400	8.0900	7.8700	7.9500	-1.852%	1,630,858	+84.780%
2025-04-17	8.0300	8.1400	7.8650	8.1000	+1.124%	1,770,355	+81.358%
2025-04-16	8.0400	8.1350	7.9300	8.0100	+0.250%	1,802,139	+83.396%
2025-04-15	8.4300	8.4700	7.9350	7.9900	-5.556%	2,214,647	+83.855%
2025-04-14	8.7200	8.7200	8.3700	8.4600	-0.353%	1,904,103	+73.641%
2025-04-11	8.3900	8.5100	8.0800	8.4900	+1.677%	2,152,687	+73.027%
2025-04-10	8.2600	8.4400	8.0600	8.3500	-1.417%	2,442,263	+75.928%
2025-04-09	7.7900	8.5700	7.5400	8.4700	+6.541%	3,612,283	+73.436%
2025-04-08	8.7200	8.8100	7.7950	7.9500	-6.250%	2,984,593	+84.780%
2025-04-07	8.2600	8.8400	8.0500	8.4800	-1.281%	2,950,312	+73.231%
2025-04-04	8.0100	8.6900	8.0000	8.5900	+3.245%	2,771,703	+71.013%
2025-04-03	8.8200	8.8500	8.0650	8.3200	-8.471%	2,272,318	+76.563%
2025-04-02	8.8400	9.2300	8.7700	9.0900	+1.906%	2,114,019	+61.606%
2025-04-01	9.1300	9.1400	8.7950	8.9200	-1.218%	2,362,447	+64.686%
2025-03-31	8.7200	9.1300	8.6600	9.0300	+2.034%	1,908,978	+62.680%
2025-03-28	9.0600	9.1000	8.7300	8.8500	-3.173%	2,178,399	+65.989%
2025-03-27	8.8400	9.2200	8.7900	9.1400	+3.277%	1,816,236	+60.722%
2025-03-26	8.6300	8.8850	8.5600	8.8500	+2.194%	1,492,132	+65.989%
2025-03-25	8.8300	8.9000	8.6000	8.6600	-2.806%	1,698,202	+69.630%
2025-03-24	8.7000	8.9600	8.6650	8.9100	+3.725%	1,659,062	+64.871%
2025-03-21	8.3300	8.6500	8.2500	8.5900	+1.059%	3,487,828	+71.013%
2025-03-20	8.8900	8.9500	8.5000	8.5000	-5.556%	1,442,746	+72.824%
2025-03-19	8.7500	9.0650	8.7300	9.0000	+2.857%	1,854,997	+63.222%
2025-03-18	8.9100	8.9100	8.7299	8.7500	-2.235%	2,205,030	+67.886%
2025-03-17	9.2400	9.2400	8.8750	8.9500	-1.864%	2,080,527	+64.134%
2025-03-14	9.1100	9.1450	8.8500	9.1200	+1.672%	2,280,773	+61.075%
2025-03-13	9.1400	9.2900	8.8100	8.9700	-1.211%	2,782,177	+63.768%
2025-03-12	9.5000	9.6300	9.0800	9.0800	-3.814%	2,947,815	+61.784%
2025-03-11	9.5100	9.5300	9.2500	9.4400	-0.736%	3,191,633	+55.614%
2025-03-10	9.2800	9.7550	9.2800	9.5100	+2.148%	3,334,006	+54.469%
2025-03-07	9.0600	9.3800	8.9800	9.3100	+2.083%	2,447,319	+57.787%
2025-03-06	8.6800	9.1800	8.6600	9.1200	+3.051%	2,806,183	+61.075%
2025-03-05	8.7200	8.8700	8.6800	8.8500	+2.076%	1,531,728	+65.989%
2025-03-04	8.6000	8.9350	8.5200	8.6700	-1.027%	3,194,863	+69.435%
2025-03-03	9.0500	9.2800	8.6800	8.7600	-2.882%	2,183,695	+67.694%
2025-02-28	8.9000	9.0200	8.8050	9.0200	+1.008%	1,977,018	+62.860%
2025-02-27	9.1500	9.1700	8.8550	8.9300	-2.723%	2,074,287	+64.502%
2025-02-26	9.6100	9.6903	9.1650	9.1800	-4.175%	2,591,427	+60.022%
2025-02-25	9.2700	9.7200	9.2300	9.5800	+4.130%	2,921,545	+53.340%
2025-02-24	9.0200	9.4400	8.9500	9.2000	+2.908%	3,085,545	+59.674%
2025-02-21	9.4300	9.4500	8.8750	8.9400	-4.077%	2,621,016	+64.318%
2025-02-20	9.4100	9.6700	9.2400	9.3200	-1.688%	2,819,068	+57.618%
2025-02-19	9.2300	9.5350	9.2000	9.4800	+1.282%	3,260,928	+54.958%
2025-02-18	9.0300	9.4900	9.0300	9.3600	+0.753%	2,729,657	+56.944%
2025-02-14	9.5000	9.6550	9.0650	9.2900	-3.128%	3,267,966	+58.127%
2025-02-13	10.1800	10.2200	9.1000	9.5900	+4.466%	6,005,706	+53.180%
2025-02-12	9.4000	9.8700	9.1100	9.1800	-5.165%	4,594,418	+60.022%
2025-02-11	9.4600	9.6800	9.3600	9.6800	+1.149%	2,411,217	+51.756%
2025-02-10	9.7900	9.8000	9.4700	9.5700	-1.947%	3,558,342	+53.501%
2025-02-07	10.2400	10.4300	9.6400	9.7600	-6.334%	2,867,073	+50.512%
2025-02-06	10.7000	10.9400	10.4100	10.4200	-1.605%	2,143,874	+40.979%
2025-02-05	10.5800	10.7100	10.4800	10.5900	-0.657%	2,156,520	+38.716%
2025-02-04	10.6700	10.9000	10.5892	10.6600	+1.524%	1,943,743	+37.805%
2025-02-03	10.5700	10.7550	10.4200	10.5000	-3.404%	1,744,970	+39.905%
2025-01-31	11.2300	11.2800	10.8050	10.8700	-4.060%	2,084,353	+35.143%
2025-01-30	11.1000	11.5800	11.1000	11.3300	+2.720%	2,126,755	+29.656%
2025-01-29	11.1500	11.1500	10.7800	11.0300	-0.361%	1,034,515	+33.182%
2025-01-28	11.2000	11.4300	11.0600	11.0700	-1.949%	1,755,388	+32.701%
2025-01-27	11.0000	11.3100	10.7450	11.2900	+2.543%	2,598,979	+30.115%
2025-01-24	11.2600	11.2600	10.9300	11.0100	-2.480%	1,797,635	+33.424%
2025-01-23	11.1100	11.2950	11.0100	11.2900	+1.620%	1,275,649	+30.115%
2025-01-22	11.2500	11.4150	11.0950	11.1100	-1.244%	2,214,617	+32.223%
2025-01-21	11.0300	11.3250	10.5605	11.2500	-0.089%	2,413,412	+30.578%