2026-04-01
|
| LAD | 2026-04-01 05:03:35 | | 253.46 | 248.48 | 1.60% |
| LAD | 2026-04-01 06:04:57 | | 300.00 | 245.31 | 1.60% |
| LAD | 2026-04-01 07:03:36 | | 254.71 | 250.22 | 1.60% |
| LAD | 2026-04-01 08:04:52 | | 260.00 | 250.22 | 1.60% |
| LAD | 2026-04-01 09:03:58 | | 253.46 | 245.31 | 1.60% |
| LAD | 2026-04-01 10:05:32 | | 250.91 | 247.85 | -0.26% |
| LAD | 2026-04-01 11:03:25 | | 251.89 | 251.32 | 0.73% |
| LAD | 2026-04-01 12:05:25 | | 251.49 | 250.90 | 0.66% |
| LAD | 2026-04-01 13:03:11 | | 251.40 | 250.68 | 0.50% |
| LAD | 2026-04-01 14:04:38 | | 250.22 | 249.62 | 0.10% |
| LAD | 2026-04-01 15:03:16 | | 249.22 | 248.86 | -0.22% |
| LAD | 2026-04-01 16:04:47 | | 255.79 | 245.95 | 0.41% |
| LAD | 2026-04-01 20:04:50 | | 0.00 | 0.00 | 0.41% |
2026-04-02
|
| LAD | 2026-04-02 04:04:39 | | 250.82 | 248.31 | -0.85% |
| LAD | 2026-04-02 05:03:09 | | 250.82 | 227.26 | -1.00% |
| LAD | 2026-04-02 06:04:30 | | 271.37 | 248.50 | -0.93% |
| LAD | 2026-04-02 07:02:58 | | 271.37 | 227.26 | -0.93% |
| LAD | 2026-04-02 08:05:14 | | 271.37 | 229.00 | -0.93% |
| LAD | 2026-04-02 09:03:03 | | 271.37 | 247.06 | -0.93% |
| LAD | 2026-04-02 10:04:34 | | 249.05 | 246.91 | -1.27% |
| LAD | 2026-04-02 11:02:57 | | 251.48 | 250.13 | -0.27% |
| LAD | 2026-04-02 12:04:29 | | 250.26 | 249.24 | -0.30% |
| LAD | 2026-04-02 13:03:00 | | 249.37 | 248.31 | -0.84% |
| LAD | 2026-04-02 14:04:26 | | 249.99 | 249.37 | -0.50% |
| LAD | 2026-04-02 15:03:06 | | 250.87 | 250.42 | -0.09% |
| LAD | 2026-04-02 16:04:24 | | 256.73 | 246.96 | 0.43% |
| LAD | 2026-04-02 17:03:01 | | 256.73 | 249.91 | 0.43% |
| LAD | 2026-04-02 19:03:08 | | 256.73 | 246.96 | 0.43% |
| LAD | 2026-04-02 20:04:33 | | 0.00 | 0.00 | 0.43% |
2026-04-06
|
| LAD | 2026-04-06 04:04:35 | | 360.84 | 245.38 | 0.43% |
| LAD | 2026-04-06 06:04:27 | | 300.00 | 245.38 | 0.43% |
| LAD | 2026-04-06 07:03:33 | | 300.00 | 250.36 | 0.00% |
| LAD | 2026-04-06 08:04:23 | | 253.28 | 245.38 | 0.00% |
| LAD | 2026-04-06 09:03:05 | | 300.00 | 250.34 | 0.00% |
| LAD | 2026-04-06 10:04:40 | | 250.92 | 249.49 | -0.43% |
| LAD | 2026-04-06 11:03:09 | | 253.35 | 252.25 | 0.37% |
| LAD | 2026-04-06 12:04:34 | | 254.30 | 253.62 | 0.86% |
| LAD | 2026-04-06 13:03:12 | | 254.95 | 254.20 | 1.16% |
| LAD | 2026-04-06 14:04:42 | | 256.57 | 256.08 | 1.84% |
| LAD | 2026-04-06 15:03:02 | | 257.61 | 257.32 | 2.29% |
| LAD | 2026-04-06 16:04:51 | | 262.67 | 252.57 | 2.37% |
| LAD | 2026-04-06 20:04:38 | | 0.00 | 0.00 | 2.37% |
2026-04-07
|
| LAD | 2026-04-07 04:04:33 | | 360.84 | 255.26 | -0.91% |
| LAD | 2026-04-07 05:03:14 | | 258.83 | 256.31 | -0.91% |
| LAD | 2026-04-07 06:04:36 | | 257.57 | 103.03 | 0.00% |
| LAD | 2026-04-07 07:03:12 | | 257.57 | 104.21 | 0.00% |
| LAD | 2026-04-07 08:04:52 | | 264.00 | 103.24 | 0.00% |
| LAD | 2026-04-07 09:03:02 | | 264.00 | 85.64 | 0.00% |
| LAD | 2026-04-07 10:04:34 | | 255.78 | 254.60 | -0.83% |
| LAD | 2026-04-07 11:03:10 | | 258.12 | 257.32 | 0.12% |
| LAD | 2026-04-07 12:04:44 | | 258.99 | 258.57 | 0.53% |
| LAD | 2026-04-07 13:03:14 | | 260.52 | 260.10 | 1.11% |
| LAD | 2026-04-07 14:04:36 | | 262.10 | 261.62 | 1.71% |
| LAD | 2026-04-07 15:03:10 | | 261.00 | 260.86 | 1.32% |
| LAD | 2026-04-07 16:04:34 | | 266.27 | 261.54 | 1.55% |
| LAD | 2026-04-07 17:03:03 | | 266.27 | 261.55 | 1.55% |
| LAD | 2026-04-07 18:04:16 | | 266.27 | 261.75 | 1.55% |
| LAD | 2026-04-07 19:03:04 | | 285.00 | 261.55 | 3.38% |
| LAD | 2026-04-07 20:04:31 | | 0.00 | 0.00 | 3.38% |
2026-04-08
|
| LAD | 2026-04-08 04:04:34 | | 360.84 | 265.99 | 3.38% |
| LAD | 2026-04-08 05:03:15 | | 276.44 | 266.25 | 3.38% |
| LAD | 2026-04-08 06:04:37 | | 360.84 | 266.25 | 3.38% |
| LAD | 2026-04-08 07:03:22 | | 308.23 | 240.52 | 3.38% |
| LAD | 2026-04-08 08:04:38 | | 308.23 | 261.55 | 3.38% |
| LAD | 2026-04-08 10:04:55 | | 273.60 | 273.32 | 4.67% |
| LAD | 2026-04-08 11:03:21 | | 270.42 | 270.05 | 3.30% |
| LAD | 2026-04-08 12:04:35 | | 270.94 | 270.35 | 3.57% |
| LAD | 2026-04-08 13:03:14 | | 268.88 | 268.32 | 2.74% |
| LAD | 2026-04-08 14:04:36 | | 269.33 | 269.13 | 2.99% |
| LAD | 2026-04-08 15:04:32 | | 265.56 | 265.22 | 1.50% |
| LAD | 2026-04-08 16:04:36 | | 277.00 | 237.50 | 0.74% |
| LAD | 2026-04-08 17:03:04 | | 277.00 | 237.50 | 1.06% |
| LAD | 2026-04-08 20:04:33 | | 0.00 | 0.00 | 1.06% |
2026-04-09
|
| LAD | 2026-04-09 04:04:48 | | 263.01 | 250.00 | 1.06% |
| LAD | 2026-04-09 05:03:10 | | 360.84 | 259.07 | 1.06% |
| LAD | 2026-04-09 07:03:28 | | 335.41 | 237.50 | 1.06% |
| LAD | 2026-04-09 08:04:49 | | 333.22 | 237.50 | 1.06% |
| LAD | 2026-04-09 09:03:15 | | 263.23 | 237.50 | 1.06% |
| LAD | 2026-04-09 10:04:36 | | 259.25 | 258.30 | -1.72% |
| LAD | 2026-04-09 11:03:17 | | 258.59 | 258.26 | -1.79% |
| LAD | 2026-04-09 12:04:22 | | 264.00 | 263.36 | 0.20% |
| LAD | 2026-04-09 13:03:18 | | 266.64 | 266.26 | 1.29% |
| LAD | 2026-04-09 14:04:30 | | 265.06 | 264.86 | 0.61% |
| LAD | 2026-04-09 15:03:15 | | 267.06 | 266.73 | 1.39% |
| LAD | 2026-04-09 16:04:24 | | 360.84 | 237.50 | 1.27% |
| LAD | 2026-04-09 17:03:16 | | 312.64 | 237.50 | 1.27% |
| LAD | 2026-04-09 18:04:25 | | 332.18 | 237.50 | 1.04% |
| LAD | 2026-04-09 20:04:40 | | 0.00 | 0.00 | 1.04% |
2026-04-10
|
| LAD | 2026-04-10 04:04:27 | | 267.81 | 107.14 | 1.04% |
| LAD | 2026-04-10 05:03:22 | | 267.71 | 264.14 | 1.04% |
| LAD | 2026-04-10 06:04:40 | | 360.84 | 264.41 | 1.04% |
| LAD | 2026-04-10 07:03:52 | | 268.11 | 265.20 | 1.04% |
| LAD | 2026-04-10 08:04:36 | | 268.35 | 265.26 | 1.04% |
| LAD | 2026-04-10 09:03:23 | | 268.40 | 266.04 | 1.04% |
| LAD | 2026-04-10 10:04:25 | | 268.15 | 267.38 | 0.46% |
| LAD | 2026-04-10 11:03:18 | | 270.02 | 269.54 | 1.28% |
| LAD | 2026-04-10 12:06:12 | | 270.15 | 269.57 | 1.26% |
| LAD | 2026-04-10 13:03:28 | | 271.12 | 270.75 | 1.71% |
| LAD | 2026-04-10 14:04:38 | | 274.24 | 273.86 | 2.89% |
| LAD | 2026-04-10 15:03:15 | | 272.76 | 272.57 | 2.34% |
| LAD | 2026-04-10 16:04:28 | | 315.00 | 249.00 | 2.51% |
| LAD | 2026-04-10 20:04:43 | | 0.00 | 0.00 | 2.51% |
2026-04-13
|
| LAD | 2026-04-13 04:04:41 | | 272.28 | 109.77 | 2.51% |
| LAD | 2026-04-13 05:02:59 | | 272.28 | 269.31 | -1.74% |
| LAD | 2026-04-13 06:04:30 | | 280.00 | 229.00 | -1.74% |
| LAD | 2026-04-13 09:03:01 | | 276.53 | 270.64 | -1.74% |
| LAD | 2026-04-13 10:04:32 | | 272.01 | 270.04 | -0.77% |
| LAD | 2026-04-13 11:03:02 | | 272.88 | 271.31 | -0.37% |
| LAD | 2026-04-13 12:04:32 | | 275.27 | 274.63 | 0.81% |
| LAD | 2026-04-13 13:03:10 | | 277.54 | 276.95 | 1.61% |
| LAD | 2026-04-13 14:04:27 | | 279.85 | 279.51 | 2.53% |
| LAD | 2026-04-13 15:03:11 | | 279.74 | 279.35 | 2.38% |
| LAD | 2026-04-13 16:04:43 | | 282.00 | 232.32 | 2.20% |
| LAD | 2026-04-13 17:03:10 | | 281.99 | 232.32 | 2.20% |
| LAD | 2026-04-13 19:03:10 | | 282.00 | 232.32 | 2.20% |
| LAD | 2026-04-13 20:05:04 | | 0.00 | 0.00 | 2.20% |
2026-04-14
|
| LAD | 2026-04-14 04:04:32 | | 281.23 | 277.70 | 2.20% |
| LAD | 2026-04-14 05:03:02 | | 340.00 | 279.08 | 2.20% |
| LAD | 2026-04-14 06:04:40 | | 340.00 | 237.50 | 2.20% |
| LAD | 2026-04-14 07:03:13 | | 288.93 | 260.00 | 0.00% |
| LAD | 2026-04-14 09:03:04 | | 279.00 | 260.00 | 0.00% |
| LAD | 2026-04-14 10:04:36 | | 277.00 | 275.80 | -0.96% |
| LAD | 2026-04-14 11:03:18 | | 278.94 | 278.24 | -0.17% |
| LAD | 2026-04-14 12:04:36 | | 280.35 | 279.91 | 0.46% |
| LAD | 2026-04-14 13:03:18 | | 280.23 | 279.45 | 0.42% |
| LAD | 2026-04-14 14:04:38 | | 281.54 | 281.22 | 0.87% |
| LAD | 2026-04-14 15:03:07 | | 281.45 | 281.32 | 0.88% |
| LAD | 2026-04-14 16:04:24 | | 281.78 | 237.50 | 1.01% |
| LAD | 2026-04-14 20:04:43 | | 0.00 | 0.00 | 1.01% |
2026-04-15
|
| LAD | 2026-04-15 04:04:35 | | 283.17 | 280.43 | 1.01% |
| LAD | 2026-04-15 05:03:00 | | 283.18 | 280.14 | 1.01% |
| LAD | 2026-04-15 06:04:33 | | 340.00 | 237.50 | 1.01% |
| LAD | 2026-04-15 07:03:02 | | 283.75 | 279.25 | 1.01% |
| LAD | 2026-04-15 08:04:24 | | 283.18 | 279.83 | 1.01% |
| LAD | 2026-04-15 09:03:04 | | 283.44 | 280.43 | 1.01% |
| LAD | 2026-04-15 10:09:03 | | 279.60 | 278.62 | -1.08% |
| LAD | 2026-04-15 11:03:11 | | 279.13 | 278.32 | -1.06% |
| LAD | 2026-04-15 12:04:40 | | 278.60 | 278.33 | -1.16% |
| LAD | 2026-04-15 13:03:10 | | 278.88 | 278.48 | -1.13% |
| LAD | 2026-04-15 14:04:30 | | 279.06 | 278.57 | -0.98% |
| LAD | 2026-04-15 15:03:11 | | 275.93 | 275.63 | -2.12% |
| LAD | 2026-04-15 16:04:41 | | 285.11 | 272.05 | -2.52% |
| LAD | 2026-04-15 18:04:33 | | 274.96 | 273.95 | -2.52% |
| LAD | 2026-04-15 19:03:24 | | 275.10 | 274.10 | -2.52% |
| LAD | 2026-04-15 20:04:42 | | 0.00 | 0.00 | -2.37% |
2026-04-16
|
| LAD | 2026-04-16 04:04:54 | | 276.09 | 273.13 | -2.37% |
| LAD | 2026-04-16 05:03:10 | | 360.84 | 111.17 | -2.37% |
| LAD | 2026-04-16 06:04:39 | | 282.50 | 237.50 | -2.37% |
| LAD | 2026-04-16 07:03:35 | | 276.09 | 237.50 | -2.37% |
| LAD | 2026-04-16 08:04:37 | | 275.82 | 237.50 | -2.37% |
| LAD | 2026-04-16 09:03:09 | | 276.09 | 273.13 | -2.37% |
| LAD | 2026-04-16 10:04:26 | | 275.92 | 274.98 | 0.21% |
| LAD | 2026-04-16 11:03:16 | | 275.94 | 275.08 | 0.40% |
| LAD | 2026-04-16 12:04:32 | | 277.03 | 276.32 | 0.81% |
| LAD | 2026-04-16 13:03:06 | | 278.30 | 277.73 | 1.26% |
| LAD | 2026-04-16 14:04:28 | | 277.78 | 277.20 | 1.16% |
| LAD | 2026-04-16 15:03:29 | | 276.95 | 276.56 | 0.82% |
| LAD | 2026-04-16 16:04:28 | | 360.84 | 237.50 | 0.15% |
| LAD | 2026-04-16 17:03:16 | | 302.63 | 237.50 | 0.15% |
| LAD | 2026-04-16 18:04:36 | | 275.45 | 274.45 | 0.15% |
| LAD | 2026-04-16 19:03:26 | | 275.52 | 274.51 | 0.15% |
| LAD | 2026-04-16 20:04:59 | | 0.00 | 0.00 | 0.05% |
2026-04-17
|
| LAD | 2026-04-17 04:04:43 | | 340.00 | 273.57 | 0.05% |
| LAD | 2026-04-17 05:03:17 | | 277.31 | 109.95 | 0.05% |
| LAD | 2026-04-17 06:04:31 | | 277.06 | 237.50 | 0.05% |
| LAD | 2026-04-17 07:03:24 | | 283.11 | 237.50 | 0.05% |
| LAD | 2026-04-17 09:03:08 | | 283.11 | 276.25 | 0.05% |
| LAD | 2026-04-17 10:04:49 | | 289.42 | 287.45 | 4.97% |
| LAD | 2026-04-17 11:03:21 | | 288.37 | 288.00 | 4.85% |
| LAD | 2026-04-17 12:04:48 | | 288.39 | 287.98 | 4.83% |
| LAD | 2026-04-17 13:03:52 | | 286.39 | 286.08 | 4.15% |
| LAD | 2026-04-17 14:04:54 | | 282.69 | 282.19 | 2.85% |
| LAD | 2026-04-17 15:03:18 | | 282.52 | 282.20 | 2.73% |
| LAD | 2026-04-17 16:04:41 | | 291.00 | 256.98 | 2.93% |
| LAD | 2026-04-17 19:03:27 | | 283.79 | 282.79 | 2.93% |
| LAD | 2026-04-17 20:05:13 | | 0.00 | 0.00 | 2.93% |
2026-04-20
|
| LAD | 2026-04-20 04:04:35 | | 282.19 | 113.77 | 2.93% |
| LAD | 2026-04-20 05:03:17 | | 282.73 | 278.57 | 2.93% |
| LAD | 2026-04-20 06:04:43 | | 340.00 | 237.50 | 2.93% |
| LAD | 2026-04-20 07:03:11 | | 283.01 | 278.29 | 0.00% |
| LAD | 2026-04-20 08:04:44 | | 335.41 | 256.98 | 0.00% |
| LAD | 2026-04-20 09:03:10 | | 340.00 | 237.50 | 0.00% |
| LAD | 2026-04-20 10:04:41 | | 287.32 | 286.18 | 1.28% |
| LAD | 2026-04-20 11:03:01 | | 286.80 | 286.32 | 1.31% |
| LAD | 2026-04-20 12:04:37 | | 286.38 | 285.83 | 1.12% |
| LAD | 2026-04-20 13:03:16 | | 287.45 | 286.89 | 1.41% |
| LAD | 2026-04-20 14:04:39 | | 287.20 | 286.79 | 1.48% |
| LAD | 2026-04-20 15:03:15 | | 288.74 | 288.47 | 2.07% |
| LAD | 2026-04-20 16:04:21 | | 292.90 | 257.88 | 2.08% |
| LAD | 2026-04-20 18:04:33 | | 292.90 | 288.25 | 2.08% |
| LAD | 2026-04-20 19:03:48 | | 292.90 | 288.24 | 2.08% |
| LAD | 2026-04-20 20:04:49 | | 0.00 | 0.00 | 2.08% |
2026-04-21
|
| LAD | 2026-04-21 04:04:47 | | 290.40 | 287.41 | 2.08% |
| LAD | 2026-04-21 05:03:11 | | 340.00 | 287.32 | 2.08% |
| LAD | 2026-04-21 06:04:31 | | 340.00 | 115.51 | 2.08% |
| LAD | 2026-04-21 07:03:01 | | 291.04 | 288.22 | 2.08% |
| LAD | 2026-04-21 08:04:36 | | 291.04 | 257.88 | 2.08% |
| LAD | 2026-04-21 09:03:03 | | 340.00 | 287.63 | 2.08% |
| LAD | 2026-04-21 10:04:33 | | 290.35 | 287.86 | 0.13% |
| LAD | 2026-04-21 11:03:03 | | 287.60 | 287.20 | -0.49% |
| LAD | 2026-04-21 12:04:37 | | 284.25 | 283.57 | -1.65% |
| LAD | 2026-04-21 13:03:11 | | 282.25 | 281.54 | -2.37% |
| LAD | 2026-04-21 14:04:37 | | 279.34 | 278.98 | -3.40% |
| LAD | 2026-04-21 15:03:27 | | 279.52 | 278.95 | -3.38% |
| LAD | 2026-04-21 16:04:43 | | 315.00 | 0.00 | -2.99% |
| LAD | 2026-04-21 17:02:53 | | 315.00 | 234.12 | -2.99% |
| LAD | 2026-04-21 19:03:16 | | 315.00 | 234.12 | -4.02% |
| LAD | 2026-04-21 20:04:31 | | 0.00 | 0.00 | -4.02% |
2026-04-22
|
| LAD | 2026-04-22 04:04:48 | | 284.06 | 280.45 | -4.02% |
| LAD | 2026-04-22 05:03:23 | | 284.25 | 280.51 | -4.02% |
| LAD | 2026-04-22 06:04:38 | | 360.84 | 111.96 | -4.02% |
| LAD | 2026-04-22 07:03:17 | | 284.06 | 280.45 | 1.45% |
| LAD | 2026-04-22 08:04:46 | | 308.23 | 281.01 | 1.45% |
| LAD | 2026-04-22 09:03:08 | | 308.23 | 279.95 | 1.45% |
| LAD | 2026-04-22 10:04:45 | | 280.98 | 279.66 | 0.16% |
| LAD | 2026-04-22 11:03:18 | | 277.10 | 276.22 | -1.05% |
| LAD | 2026-04-22 12:06:03 | | 276.54 | 275.93 | -1.25% |
| LAD | 2026-04-22 13:03:10 | | 276.84 | 276.48 | -1.10% |
| LAD | 2026-04-22 14:04:29 | | 276.02 | 275.80 | -1.38% |
| LAD | 2026-04-22 15:03:21 | | 275.37 | 274.63 | -1.69% |
| LAD | 2026-04-22 16:04:54 | | 360.84 | 275.00 | -1.20% |
| LAD | 2026-04-22 17:03:15 | | 320.23 | 275.00 | -1.20% |
| LAD | 2026-04-22 18:04:34 | | 303.83 | 275.00 | -1.20% |
| LAD | 2026-04-22 20:04:45 | | 0.00 | 0.00 | -1.20% |
2026-04-23
|
| LAD | 2026-04-23 04:05:07 | | 340.00 | 274.18 | -1.20% |
| LAD | 2026-04-23 05:03:20 | | 340.00 | 273.85 | -1.20% |
| LAD | 2026-04-23 06:05:02 | | 297.50 | 237.50 | -1.20% |
| LAD | 2026-04-23 07:03:12 | | 277.90 | 237.50 | -1.20% |
| LAD | 2026-04-23 08:04:36 | | 278.21 | 275.23 | -1.20% |
| LAD | 2026-04-23 09:03:08 | | 297.50 | 274.95 | -1.20% |
| LAD | 2026-04-23 10:04:37 | | 277.98 | 276.85 | 0.17% |
| LAD | 2026-04-23 11:03:41 | | 276.77 | 275.29 | -0.20% |
| LAD | 2026-04-23 12:04:47 | | 277.04 | 276.37 | 0.11% |
| LAD | 2026-04-23 13:03:17 | | 276.48 | 276.14 | -0.09% |
| LAD | 2026-04-23 14:04:49 | | 275.77 | 275.22 | -0.32% |
| LAD | 2026-04-23 15:03:14 | | 276.94 | 276.36 | 0.06% |
| LAD | 2026-04-23 16:04:37 | | 297.50 | 245.00 | -0.01% |
| LAD | 2026-04-23 20:04:41 | | 0.00 | 0.00 | -0.01% |
2026-04-24
|
| LAD | 2026-04-24 04:04:59 | | 277.74 | 275.07 | -0.01% |
| LAD | 2026-04-24 05:03:18 | | 340.00 | 111.10 | -0.01% |
| LAD | 2026-04-24 06:04:45 | | 340.00 | 275.01 | -0.01% |
| LAD | 2026-04-24 07:03:09 | | 315.00 | 275.04 | -0.01% |
| LAD | 2026-04-24 08:04:38 | | 315.00 | 276.38 | -0.01% |
| LAD | 2026-04-24 09:03:10 | | 278.57 | 275.04 | -0.01% |
| LAD | 2026-04-24 10:04:41 | | 275.04 | 273.57 | -0.48% |
| LAD | 2026-04-24 11:03:05 | | 275.13 | 273.95 | -0.79% |
| LAD | 2026-04-24 12:05:24 | | 276.24 | 275.04 | -0.27% |
| LAD | 2026-04-24 13:03:07 | | 274.64 | 274.11 | -0.75% |
| LAD | 2026-04-24 14:04:31 | | 274.82 | 274.33 | -0.65% |
| LAD | 2026-04-24 15:03:18 | | 275.06 | 274.57 | -0.54% |
| LAD | 2026-04-24 16:04:30 | | 308.23 | 237.50 | -0.57% |
| LAD | 2026-04-24 20:05:09 | | 0.00 | 0.00 | -0.57% |
2026-04-27
|
| LAD | 2026-04-27 04:04:53 | | 340.00 | 109.97 | -0.57% |
| LAD | 2026-04-27 06:04:34 | | 360.84 | 237.50 | -0.57% |
| LAD | 2026-04-27 07:03:15 | | 301.82 | 237.50 | -0.57% |
| LAD | 2026-04-27 09:03:04 | | 296.29 | 238.08 | 0.03% |
| LAD | 2026-04-27 10:04:30 | | 274.51 | 272.45 | -0.62% |
| LAD | 2026-04-27 11:03:03 | | 275.18 | 274.86 | 0.00% |
| LAD | 2026-04-27 12:04:35 | | 276.99 | 276.64 | 0.64% |
| LAD | 2026-04-27 13:02:57 | | 277.39 | 277.26 | 0.91% |
| LAD | 2026-04-27 14:04:32 | | 277.49 | 277.07 | 0.83% |
| LAD | 2026-04-27 15:03:04 | | 277.79 | 277.32 | 0.96% |
| LAD | 2026-04-27 16:04:36 | | 360.84 | 237.50 | 0.77% |
| LAD | 2026-04-27 17:03:00 | | 303.94 | 237.50 | 0.77% |
| LAD | 2026-04-27 18:04:10 | | 299.78 | 237.50 | 0.77% |
| LAD | 2026-04-27 20:04:17 | | 0.00 | 0.00 | 0.77% |
2026-04-28
|
| LAD | 2026-04-28 04:04:32 | | 360.84 | 111.28 | 0.77% |
| LAD | 2026-04-28 05:02:57 | | 360.84 | 110.75 | 0.77% |
| LAD | 2026-04-28 06:04:24 | | 306.12 | 112.45 | 0.77% |
| LAD | 2026-04-28 07:03:01 | | 280.11 | 234.12 | 0.21% |
| LAD | 2026-04-28 09:02:59 | | 280.11 | 238.08 | 0.08% |
| LAD | 2026-04-28 10:04:21 | | 271.37 | 270.76 | -2.04% |
| LAD | 2026-04-28 11:02:56 | | 276.23 | 274.69 | -0.49% |
| LAD | 2026-04-28 12:04:22 | | 278.17 | 277.36 | 0.21% |
| LAD | 2026-04-28 13:03:10 | | 277.48 | 276.42 | 0.04% |
| LAD | 2026-04-28 14:04:26 | | 279.29 | 278.95 | 0.80% |
| LAD | 2026-04-28 15:03:00 | | 278.26 | 277.98 | 0.46% |
| LAD | 2026-04-28 16:04:27 | | 327.14 | 245.00 | 0.16% |
| LAD | 2026-04-28 18:05:35 | | 282.90 | 245.00 | 0.16% |
| LAD | 2026-04-28 20:04:32 | | 0.00 | 0.00 | 0.16% |
2026-04-29
|
| LAD | 2026-04-29 04:04:47 | | 327.14 | 111.44 | 0.16% |
| LAD | 2026-04-29 05:03:08 | | 327.14 | 110.90 | 0.16% |
| LAD | 2026-04-29 06:04:35 | | 327.14 | 260.18 | 0.16% |
| LAD | 2026-04-29 07:03:09 | | 314.79 | 261.55 | 0.16% |
| LAD | 2026-04-29 08:04:35 | | 298.00 | 261.55 | 3.16% |
| LAD | 2026-04-29 08:10:51
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1023128/000102312826000031/0001023128-26-000031-index.htm
8-K - LITHIA MOTORS INC (0001023128) (Filer) |
| LAD | 2026-04-29 09:03:08 | | 298.00 | 269.70 | 4.61% |
| LAD | 2026-04-29 10:04:36 | | 298.93 | 297.82 | 7.63% |
| LAD | 2026-04-29 10:32:31
| Lithia Motors, Inc. 2026 Q1 - Results - Earnings Call Presentation |
| LAD | 2026-04-29 11:03:06 | | 301.92 | 300.35 | 8.81% |
| LAD | 2026-04-29 12:04:35 | | 298.87 | 297.45 | 7.50% |
| LAD | 2026-04-29 13:03:09 | | 296.38 | 295.58 | 6.83% |
| LAD | 2026-04-29 14:04:48 | | 293.79 | 293.29 | 5.84% |
| LAD | 2026-04-29 15:03:05 | | 290.93 | 290.43 | 4.80% |
| LAD | 2026-04-29 16:04:38 | | 340.00 | 291.00 | 4.96% |
| LAD | 2026-04-29 16:30:07
| 10-Q Sec report https://www.sec.gov/Archives/edgar/data/1023128/000102312826000036/0001023128-26-000036-index.htm
10-Q - LITHIA MOTORS INC (0001023128) (Filer) |
| LAD | 2026-04-29 17:03:14 | | 329.99 | 291.00 | 4.96% |
| LAD | 2026-04-29 18:04:35 | | 329.99 | 251.49 | 4.96% |
| LAD | 2026-04-29 19:03:14 | | 329.99 | 293.64 | 5.32% |
| LAD | 2026-04-29 19:11:32
| Lithia Motors, Inc. (LAD) Q1 2026 Earnings Call Transcript |
| LAD | 2026-04-29 20:04:41 | | 0.00 | 0.00 | 5.32% |
2026-04-30
|
| LAD | 2026-04-30 04:04:34 | | 340.00 | 116.97 | 5.32% |
| LAD | 2026-04-30 07:03:11 | | 329.99 | 234.12 | 5.32% |
| LAD | 2026-04-30 09:03:08 | | 319.20 | 243.20 | 5.32% |
| LAD | 2026-04-30 10:04:33 | | 291.00 | 290.05 | -0.12% |
| LAD | 2026-04-30 11:03:08 | | 291.75 | 291.67 | 0.23% |
| LAD | 2026-04-30 12:04:34 | | 293.10 | 292.55 | 0.66% |
| LAD | 2026-04-30 13:02:59 | | 292.88 | 292.39 | 0.61% |
| LAD | 2026-04-30 14:04:35 | | 293.26 | 292.82 | 0.77% |
| LAD | 2026-04-30 15:03:26 | | 295.34 | 294.94 | 1.47% |
| LAD | 2026-04-30 16:04:41 | | 335.41 | 234.57 | -0.27% |
| LAD | 2026-04-30 17:03:24 | | 291.62 | 234.57 | -0.27% |
| LAD | 2026-04-30 20:04:45 | | 0.00 | 0.00 | -0.27% |
2026-05-01
|
| LAD | 2026-05-01 04:04:43 | | 291.62 | 116.61 | -0.27% |
