Dark

ABG
Asbury Automotive Group, Inc.
stock NYSE

At Close

Apr 2, 2026 3:59:52 PM EDT

194.70USD+0.345%(+0.67)121,090

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-194.03)0

After-hours

Apr 1, 2026 4:00:30 PM EDT

194.03USD+0.067%(+0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	192.8100	195.2800	189.985000	194.7600	+0.376%	121,090	0.000%
2026-04-01	193.2900	196.1400	192.880000	194.0300	-0.706%	150,353	+0.376%
2026-03-31	196.3500	198.0950	192.062800	195.4100	+1.013%	171,926	-0.333%
2026-03-30	197.8500	199.3950	193.300000	193.4500	-1.079%	254,918	+0.677%
2026-03-27	197.2200	199.9900	194.120000	195.5600	-1.506%	190,872	-0.409%
2026-03-26	193.1900	198.8900	193.190000	198.5500	+2.303%	204,130	-1.909%
2026-03-25	192.0600	194.3811	188.480000	194.0800	+2.207%	184,085	+0.350%
2026-03-24	188.9300	193.9700	187.990000	189.8900	-0.944%	201,836	+2.565%
2026-03-23	191.2700	194.8300	191.000000	191.7000	+3.577%	261,782	+1.596%
2026-03-20	189.7300	190.7250	184.610000	185.0800	-2.059%	436,130	+5.230%
2026-03-19	188.0200	192.3500	185.110000	188.9700	-0.253%	289,677	+3.064%
2026-03-18	186.2700	189.6550	186.270000	189.4500	+0.180%	422,749	+2.803%
2026-03-17	192.8700	195.3200	188.970000	189.1100	-0.990%	197,268	+2.988%
2026-03-16	197.8100	197.8800	189.910000	191.0000	-2.779%	218,134	+1.969%
2026-03-13	198.5400	200.2075	194.800000	196.4600	-0.117%	231,225	-0.865%
2026-03-12	197.0200	200.2900	195.820000	196.6900	-1.418%	318,243	-0.981%
2026-03-11	200.1600	202.0800	196.330000	199.5200	+0.060%	233,790	-2.386%
2026-03-10	210.3500	210.3500	198.060000	199.4000	-2.336%	274,276	-2.327%
2026-03-09	198.6800	204.2300	195.170000	204.1700	-0.298%	331,717	-4.609%
2026-03-06	203.0200	208.6694	197.510000	204.7800	-1.373%	179,590	-4.893%
2026-03-05	210.9000	214.8800	206.510100	207.6300	-2.283%	172,203	-6.199%
2026-03-04	216.0900	216.0900	211.620000	212.4800	+0.492%	152,707	-8.340%
2026-03-03	205.1900	212.0000	203.000000	211.4400	+0.323%	328,080	-7.889%
2026-03-02	208.8700	211.3700	206.000000	210.7600	-1.413%	212,731	-7.592%
2026-02-27	213.9700	216.6100	213.140000	213.7800	-2.084%	184,746	-8.897%
2026-02-26	224.2800	225.1200	217.950000	218.3300	+0.599%	243,046	-10.796%
2026-02-25	217.7000	221.3700	214.810000	217.0300	-1.130%	170,437	-10.261%
2026-02-24	222.6800	223.6700	218.695000	219.5100	-0.440%	175,139	-11.275%
2026-02-23	226.2000	226.2000	216.430000	220.4800	-2.520%	239,483	-11.665%
2026-02-20	223.7300	229.7800	222.251000	226.1800	+1.331%	177,817	-13.892%
2026-02-19	228.0200	228.0200	220.870000	223.2100	-2.859%	213,953	-12.746%
2026-02-18	226.3000	231.7300	226.235000	229.7800	+1.047%	228,756	-15.241%
2026-02-17	227.7200	230.9699	220.200000	227.4000	-0.889%	251,232	-14.354%
2026-02-13	234.6300	234.6300	227.930000	229.4400	-1.974%	210,859	-15.115%
2026-02-12	236.5100	239.4000	230.355000	234.0600	+0.762%	269,779	-16.791%
2026-02-11	228.6600	234.8000	223.065000	232.2900	+1.632%	184,579	-16.157%
2026-02-10	223.2100	232.1500	223.210000	228.5600	+2.259%	332,885	-14.788%
2026-02-09	225.7600	229.9600	222.460000	223.5100	-0.755%	335,625	-12.863%
2026-02-06	220.3800	231.2900	219.250000	225.2100	+2.113%	493,066	-13.521%
2026-02-05	232.4100	236.2900	218.910000	220.5500	-6.957%	275,631	-11.693%
2026-02-04	234.1400	242.2200	234.140000	237.0400	+2.221%	267,171	-17.837%
2026-02-03	235.0000	238.3400	229.810000	231.8900	-1.646%	356,231	-16.012%
2026-02-02	234.2400	239.7600	233.700000	235.7700	+0.537%	298,225	-17.394%
2026-01-30	235.2000	235.9500	231.430000	234.5100	-1.134%	191,924	-16.950%
2026-01-29	239.5900	240.6050	234.200000	237.2000	-2.743%	216,139	-17.892%
2026-01-28	242.6200	244.8900	240.015000	243.8900	+1.136%	175,563	-20.144%
2026-01-27	238.9300	242.5500	235.395000	241.1500	+1.094%	82,686	-19.237%
2026-01-26	239.0500	241.1550	235.570000	238.5400	+0.210%	115,314	-18.353%
2026-01-23	246.6100	248.1000	235.370000	238.0400	-4.715%	170,148	-18.182%
2026-01-22	256.2400	258.7450	249.390000	249.8200	-1.549%	117,090	-22.040%
2026-01-21	246.7500	253.9900	246.365000	253.7500	+3.652%	149,264	-23.247%
2026-01-20	242.3100	245.3100	241.415000	244.8100	-1.115%	151,686	-20.444%
2026-01-16	249.0000	252.1250	246.530000	247.5700	-0.374%	104,153	-21.331%
2026-01-15	243.7200	249.9700	243.495000	248.5000	+1.218%	86,990	-21.626%
2026-01-14	244.7400	246.3300	241.670000	245.5100	-0.008%	105,568	-20.671%
2026-01-13	242.1900	247.0400	237.380000	245.5300	-2.350%	279,045	-20.678%
2026-01-12	252.9800	257.0700	248.430000	251.4400	-1.793%	192,925	-22.542%
2026-01-09	250.8000	256.1000	247.540000	256.0300	+2.146%	186,113	-23.931%
2026-01-08	239.2000	253.4700	239.200000	250.6500	+3.673%	153,442	-22.298%
2026-01-07	241.9800	245.1100	239.410000	241.7700	-0.124%	144,386	-19.444%
2026-01-06	236.9900	243.2900	235.025000	242.0700	+0.783%	185,529	-19.544%
2026-01-05	232.5900	243.5300	232.590000	240.1900	+2.313%	178,954	-18.914%
2026-01-02	232.6300	234.9800	227.740000	234.7600	+0.959%	275,375	-17.039%
2025-12-31	236.6200	237.3925	231.690000	232.5300	-1.687%	165,503	-16.243%
2025-12-30	238.9900	240.0000	236.350000	236.5200	-1.372%	145,981	-17.656%
2025-12-29	241.7400	241.7400	238.720000	239.8100	-0.683%	160,277	-18.786%
2025-12-26	238.9000	242.7300	238.590000	241.4600	+0.237%	140,071	-19.341%
2025-12-24	237.0000	241.9300	235.945000	240.8900	+1.479%	145,226	-19.150%
2025-12-23	235.8300	239.5700	233.670000	237.3800	+0.203%	239,412	-17.954%
2025-12-22	237.4900	239.9899	234.190000	236.9000	0.000%	167,433	-17.788%
2025-12-19	235.0400	238.1650	233.770000	236.9000	+0.326%	367,901	-17.788%
2025-12-18	244.3900	247.1599	235.395000	236.1300	-2.563%	224,489	-17.520%
2025-12-17	240.0300	245.2800	237.780000	242.3400	+0.078%	180,835	-19.634%
2025-12-16	243.1400	243.4500	240.045000	242.1500	-0.115%	180,192	-19.571%
2025-12-15	245.8300	246.2600	241.090000	242.4300	-0.497%	153,391	-19.663%
2025-12-12	250.0000	250.0000	241.200000	243.6400	-1.983%	145,880	-20.062%
2025-12-11	245.5200	249.9100	242.820000	248.5700	+1.715%	196,876	-21.648%
2025-12-10	238.8400	247.6600	237.500000	244.3800	+2.776%	190,118	-20.304%
2025-12-09	222.1800	241.6500	222.180000	237.7800	-0.377%	154,125	-18.092%
2025-12-08	240.6000	243.1599	238.100000	238.6800	-0.092%	220,388	-18.401%
2025-12-05	235.1000	240.4400	233.335000	238.9000	+2.138%	209,815	-18.476%
2025-12-04	233.5800	236.7700	230.541700	233.9000	-0.986%	129,768	-16.734%
2025-12-03	230.6700	240.1400	230.555000	236.2300	+2.495%	168,491	-17.555%
2025-12-02	235.1700	235.1700	229.990000	230.4800	-0.707%	151,342	-15.498%
2025-12-01	230.7700	235.1250	228.840000	232.1200	-0.193%	114,978	-16.095%
2025-11-28	233.3100	235.5050	231.670000	232.5700	-0.823%	68,370	-16.257%
2025-11-26	235.0000	241.9700	234.240000	234.5000	+0.377%	245,217	-16.947%
2025-11-25	224.5300	237.0350	224.530000	233.6200	+4.388%	173,952	-16.634%
2025-11-24	223.7700	227.3900	221.100000	223.8000	+0.390%	155,506	-12.976%
2025-11-21	212.7400	223.9700	212.740000	222.9300	+5.684%	190,173	-12.636%
2025-11-20	222.9700	224.7116	210.670000	210.9400	-3.878%	233,039	-7.670%
2025-11-19	219.1300	222.5500	218.240000	219.4500	-0.386%	150,849	-11.251%
2025-11-18	215.0000	220.9200	212.980000	220.3000	+1.624%	139,014	-11.593%
2025-11-17	220.1000	222.5800	216.780000	216.7800	-2.391%	94,002	-10.158%
2025-11-14	223.1400	224.3050	219.810000	222.0900	-0.533%	108,591	-12.306%
2025-11-13	225.5400	226.9000	222.190000	223.2800	-0.658%	117,544	-12.773%
2025-11-12	216.9900	226.1250	216.340000	224.7600	+3.110%	190,735	-13.348%
2025-11-11	223.4900	223.6900	216.885000	217.9800	-2.080%	169,808	-10.652%
2025-11-10	230.1000	230.1000	221.890000	222.6100	-1.765%	185,959	-12.511%
2025-11-07	226.4100	229.6125	223.960000	226.6100	0.000%	144,467	-14.055%
2025-11-06	230.6600	232.4900	226.095000	226.6100	-3.100%	183,822	-14.055%
2025-11-05	230.1200	235.4950	229.990000	233.8600	+1.489%	204,335	-16.719%
2025-11-04	232.8600	235.5100	229.640000	230.4300	-1.936%	201,665	-15.480%
2025-11-03	234.6000	236.4600	232.130000	234.9800	+0.162%	244,728	-17.116%
2025-10-31	235.9800	239.5200	234.110000	234.6000	-1.520%	204,979	-16.982%
2025-10-30	234.4600	241.9755	233.960000	238.2200	+0.354%	313,191	-18.244%
2025-10-29	234.1300	242.5200	229.640000	237.3800	+0.632%	265,772	-17.954%
2025-10-28	239.8800	248.0400	233.485000	235.8900	+0.666%	448,274	-17.436%
2025-10-27	239.4800	243.5600	232.700000	234.3300	-2.089%	242,557	-16.886%
2025-10-24	244.4700	245.5750	238.717947	239.3300	-0.681%	107,556	-18.623%
2025-10-23	247.7600	247.8850	238.000000	240.9700	-3.155%	126,086	-19.177%
2025-10-22	250.1900	251.0450	246.150000	248.8200	-1.014%	125,047	-21.727%
2025-10-21	246.3000	252.8900	244.140000	251.3700	+2.237%	94,700	-22.521%
2025-10-20	244.5900	248.0800	242.535000	245.8700	+0.874%	103,868	-20.787%
2025-10-17	244.6200	249.4000	241.260000	243.7400	-0.323%	214,691	-20.095%
2025-10-16	247.2800	248.7100	242.690000	244.5300	-1.582%	100,920	-20.353%
2025-10-15	247.3100	251.1700	245.185000	248.4600	+0.914%	128,398	-21.613%
2025-10-14	235.3700	250.4700	235.370000	246.2100	+2.866%	231,621	-20.897%
2025-10-13	235.8700	241.0400	235.870000	239.3500	+1.825%	181,097	-18.630%
2025-10-10	245.0900	245.0900	234.010000	235.0600	-3.640%	164,574	-17.145%
2025-10-09	246.0400	246.3100	242.015000	243.9400	-1.589%	141,365	-20.161%
2025-10-08	243.5500	248.4100	237.970000	247.8800	+1.924%	150,507	-21.430%
2025-10-07	246.2200	247.0000	241.310000	243.2000	-1.741%	131,574	-19.918%
2025-10-06	255.8200	255.8200	247.000000	247.5100	-2.321%	181,243	-21.312%
2025-10-03	253.0100	257.8000	252.330000	253.3900	+0.743%	225,217	-23.138%
2025-10-02	250.2000	253.2350	247.000000	251.5200	+0.151%	180,607	-22.567%
2025-10-01	243.3200	251.6000	242.080000	251.1400	+2.737%	169,659	-22.450%
2025-09-30	240.5700	244.9100	238.640000	244.4500	+1.596%	191,886	-20.327%
2025-09-29	241.4900	241.5749	236.085000	240.6100	+0.674%	207,156	-19.056%
2025-09-26	237.2800	240.1800	235.230000	239.0000	+1.138%	171,323	-18.510%
2025-09-25	236.7800	238.0500	228.200000	236.3100	-2.468%	196,347	-17.583%
2025-09-24	242.9800	247.6900	240.690000	242.2900	-0.025%	117,800	-19.617%
2025-09-23	240.1100	245.2500	238.890000	242.3500	+1.072%	147,069	-19.637%
2025-09-22	240.2600	242.1050	238.480000	239.7800	-0.589%	133,200	-18.776%
2025-09-19	245.7700	245.7700	240.340000	241.2000	-1.732%	331,036	-19.254%
2025-09-18	243.6600	248.1000	241.177500	245.4500	+1.083%	120,089	-20.652%
2025-09-17	244.3100	251.5950	242.115000	242.8200	-0.078%	116,490	-19.792%
2025-09-16	242.9500	244.2400	239.360000	243.0100	+0.111%	111,075	-19.855%
2025-09-15	242.8900	245.9090	241.805000	242.7400	-0.614%	103,648	-19.766%
2025-09-12	251.8400	251.8400	242.240000	244.2400	-3.405%	88,779	-20.259%
2025-09-11	247.7700	253.6300	247.770000	252.8500	+2.364%	123,209	-22.974%
2025-09-10	249.9000	252.1700	246.445700	247.0100	-2.729%	140,819	-21.153%
2025-09-09	253.6000	258.9502	250.405000	253.9400	-0.165%	82,518	-23.305%
2025-09-08	256.6400	256.6400	251.870000	254.3600	-1.212%	137,068	-23.431%
2025-09-05	259.1700	262.6650	254.220000	257.4800	-0.587%	185,225	-24.359%
2025-09-04	254.1100	259.5200	252.900000	259.0000	+2.097%	97,614	-24.803%
2025-09-03	252.3600	256.3200	252.240000	253.6800	+0.130%	98,637	-23.226%
2025-09-02	246.2500	254.1800	246.250000	253.3500	+0.720%	146,466	-23.126%
2025-08-29	258.7300	258.9300	251.180000	251.5400	-2.519%	160,985	-22.573%
2025-08-28	257.5000	263.3765	252.810000	258.0400	+0.557%	243,047	-24.523%
2025-08-27	254.0600	257.9050	254.060000	256.6100	+0.885%	126,193	-24.103%
2025-08-26	255.1800	259.7575	254.160000	254.3600	+0.605%	115,858	-23.431%
2025-08-25	255.4300	256.8450	252.390000	252.8300	-0.390%	133,460	-22.968%
2025-08-22	242.8900	254.6950	242.520000	253.8200	+5.697%	187,133	-23.268%
2025-08-21	236.9600	241.2400	236.960000	240.1400	-0.295%	127,450	-18.897%
2025-08-20	241.9500	243.4900	239.410000	240.8500	-1.730%	119,690	-19.136%
2025-08-19	241.8100	245.8500	241.295000	245.0900	+1.934%	145,241	-20.535%
2025-08-18	240.3600	242.6200	239.070000	240.4400	-0.046%	118,598	-18.999%
2025-08-15	244.0000	244.0000	239.490000	240.5500	-0.681%	175,298	-19.036%
2025-08-14	244.1600	244.1600	240.160000	242.2000	-0.403%	185,857	-19.587%
2025-08-13	235.3100	243.9000	231.345000	243.1800	+3.879%	136,409	-19.911%
2025-08-12	225.8500	234.2600	224.320000	234.1000	+4.968%	166,499	-16.805%
2025-08-11	223.6000	224.0000	220.590000	223.0200	+0.333%	189,662	-12.672%
2025-08-08	228.1400	228.1400	220.560000	222.2800	-0.763%	142,035	-12.381%
2025-08-07	231.8200	231.8200	223.490000	223.9900	-2.350%	177,787	-13.050%
2025-08-06	229.7500	231.4400	228.710000	229.3800	+0.096%	193,643	-15.093%
2025-08-05	224.5600	230.7000	224.560000	229.1600	+2.331%	246,841	-15.011%
2025-08-04	225.1400	228.1500	223.800000	223.9400	+0.413%	216,385	-13.030%
2025-08-01	218.9400	225.7100	218.350000	223.0200	+0.405%	337,425	-12.672%
2025-07-31	220.8500	226.3600	220.850000	222.1200	+0.054%	223,878	-12.318%
2025-07-30	221.2500	226.9400	219.530000	222.0000	+0.758%	421,214	-12.270%
2025-07-29	230.7500	233.6100	212.850000	220.3300	-3.870%	530,556	-11.605%
2025-07-28	237.4700	238.0000	226.150000	229.2000	-3.560%	479,947	-15.026%
2025-07-25	235.1500	237.6750	229.650000	237.6600	+2.189%	121,145	-18.051%
2025-07-24	236.1100	237.1400	228.045000	232.5700	-2.495%	177,559	-16.257%
2025-07-23	235.4200	240.8250	234.150000	238.5200	+2.010%	126,772	-18.346%
2025-07-22	232.5400	237.7100	232.500000	233.8200	+0.884%	287,710	-16.705%
2025-07-21	230.7800	234.0300	230.690000	231.7700	+0.787%	143,248	-15.968%
2025-07-18	232.1300	234.3600	227.290000	229.9600	+0.192%	175,240	-15.307%
2025-07-17	242.6300	245.0450	229.460000	229.5200	-7.493%	248,062	-15.145%
2025-07-16	249.1200	252.3800	246.150000	248.1100	-0.081%	108,566	-21.503%
2025-07-15	265.4100	265.4100	248.200000	248.3100	-5.700%	198,611	-21.566%
2025-07-14	262.4200	263.6600	260.680000	263.3200	+0.038%	87,397	-26.037%
2025-07-11	263.8500	264.3000	260.770000	263.2200	-1.034%	92,103	-26.009%
2025-07-10	261.7500	274.5000	255.270000	265.9700	+1.900%	327,847	-26.774%
2025-07-09	256.4800	261.0200	254.250000	261.0100	+2.723%	119,150	-25.382%
2025-07-08	255.5600	259.7250	253.450000	254.0900	-0.098%	166,887	-23.350%
2025-07-07	255.3400	259.3850	252.615000	254.3400	-1.670%	145,779	-23.425%
2025-07-03	259.1300	260.4200	257.135000	258.6600	-0.108%	76,797	-24.704%
2025-07-02	251.1400	259.3800	249.230100	258.9400	+4.025%	175,295	-24.786%
2025-07-01	236.7600	251.1400	236.760000	248.9200	+4.351%	230,054	-21.758%
2025-06-30	243.9200	244.3150	236.060000	238.5400	-2.290%	220,220	-18.353%
2025-06-27	240.8200	244.7300	238.340000	244.1300	+1.767%	238,245	-20.223%
2025-06-26	241.3300	244.2800	236.210000	239.8900	-0.349%	107,736	-18.813%
2025-06-25	244.4700	245.2800	240.580000	240.7300	-2.138%	115,383	-19.096%
2025-06-24	240.6200	246.8250	240.240000	245.9900	+2.736%	150,497	-20.826%
2025-06-23	237.3300	240.0000	234.440000	239.4400	+0.766%	189,339	-18.660%
2025-06-20	238.2800	238.7200	235.760000	237.6200	+0.776%	382,457	-18.037%
2025-06-18	233.2600	238.3550	232.870000	235.7900	+0.345%	207,292	-17.401%
2025-06-17	238.1300	238.8800	234.680000	234.9800	-2.084%	135,230	-17.116%
2025-06-16	238.7300	241.0739	235.555000	239.9800	+3.222%	113,258	-18.843%
2025-06-13	235.9100	237.0800	231.480000	232.4900	-3.000%	104,795	-16.229%
2025-06-12	240.0700	243.3200	238.550000	239.6800	-1.395%	108,047	-18.742%
2025-06-11	244.1100	246.3200	242.595000	243.0700	-0.218%	93,536	-19.875%
2025-06-10	239.7500	244.9000	237.081000	243.6000	+2.577%	95,675	-20.049%
2025-06-09	234.3600	238.2500	230.480000	237.4800	+2.331%	98,940	-17.989%
2025-06-06	234.1500	234.3050	229.750000	232.0700	+0.887%	76,003	-16.077%
2025-06-05	229.0000	230.3800	227.430000	230.0300	+0.568%	113,048	-15.333%
2025-06-04	233.0200	233.0200	228.330000	228.7300	-2.114%	81,370	-14.852%
2025-06-03	229.0000	234.3600	229.000000	233.6700	+1.937%	110,877	-16.652%
2025-06-02	226.2000	230.0200	224.365000	229.2300	+0.579%	259,993	-15.037%
2025-05-30	225.5100	228.9700	224.160000	227.9100	+0.734%	116,325	-14.545%
2025-05-29	227.7600	227.7600	224.617200	226.2500	-1.028%	102,410	-13.918%
2025-05-28	231.1900	237.7792	227.090000	228.6000	-0.483%	118,657	-14.803%
2025-05-27	229.0700	230.8650	226.070000	229.7100	+2.007%	105,256	-15.215%
2025-05-23	220.9900	225.7750	220.990000	225.1900	-0.627%	137,740	-13.513%
2025-05-22	225.2700	227.8100	222.220000	226.6100	+0.492%	139,331	-14.055%
2025-05-21	227.9000	230.4500	224.835000	225.5000	-2.680%	186,462	-13.632%
2025-05-20	233.0100	234.4600	230.330000	231.7100	-0.953%	93,239	-15.947%
2025-05-19	231.1300	234.6700	230.410000	233.9400	-0.481%	91,983	-16.748%
2025-05-16	234.2600	236.3200	232.120000	235.0700	+0.595%	101,739	-17.148%
2025-05-15	234.4100	235.4200	231.865000	233.6800	-0.646%	121,774	-16.655%
2025-05-14	237.4600	240.9600	235.190000	235.2000	-1.926%	133,215	-17.194%
2025-05-13	238.5000	241.9000	237.735000	239.8200	+1.636%	137,643	-18.789%
2025-05-12	238.6600	241.9615	233.376800	235.9600	+4.857%	189,052	-17.461%
2025-05-09	226.3300	226.3300	222.325000	225.0300	-0.367%	88,097	-13.452%
2025-05-08	220.5100	227.4350	218.555000	225.8600	+3.682%	145,187	-13.770%
2025-05-07	221.1400	222.4700	216.190000	217.8400	-1.103%	142,957	-10.595%
2025-05-06	217.4000	220.4500	216.600000	220.2700	-0.199%	110,989	-11.581%
2025-05-05	220.3800	223.7550	219.700000	220.7100	-0.729%	121,834	-11.758%
2025-05-02	220.3000	224.8100	217.280000	222.3300	+1.823%	122,961	-12.400%
2025-05-01	220.6800	223.2550	217.207500	218.3500	+0.096%	283,516	-10.804%
2025-04-30	213.6900	219.9200	204.565000	218.1400	+0.869%	505,833	-10.718%
2025-04-29	212.1600	219.5900	207.015000	216.2600	-3.649%	368,538	-9.942%
2025-04-28	221.3800	226.7200	221.380000	224.4500	+0.407%	325,131	-13.228%
2025-04-25	218.0900	223.8700	217.980000	223.5400	+0.907%	153,206	-12.875%
2025-04-24	219.2900	224.7150	217.860000	221.5300	+1.012%	682,416	-12.084%
2025-04-23	227.5700	234.4630	219.040000	219.3100	-1.655%	194,336	-11.194%
2025-04-22	220.8100	224.9300	218.020000	223.0000	+3.045%	339,869	-12.664%
2025-04-21	216.7600	217.4500	211.347400	216.4100	-0.979%	220,142	-10.004%
2025-04-17	215.9800	221.6100	212.735000	218.5500	+0.816%	161,047	-10.885%
2025-04-16	218.6900	221.0000	213.330000	216.7800	-2.422%	230,717	-10.158%
2025-04-15	225.1000	226.9000	219.630000	222.1600	-1.472%	140,646	-12.333%
2025-04-14	230.7600	232.0650	220.000000	225.4800	-1.227%	242,628	-13.624%
2025-04-11	224.0700	230.2400	217.860000	228.2800	+2.038%	292,783	-14.684%
2025-04-10	222.9900	226.2200	216.620000	223.7200	-4.069%	242,563	-12.945%
2025-04-09	210.2800	236.9700	208.665000	233.2100	+10.605%	399,804	-16.487%
2025-04-08	223.1700	224.3550	205.850000	210.8500	-2.217%	433,825	-7.631%
2025-04-07	207.9600	226.2100	201.680000	215.6300	+1.435%	363,404	-9.679%
2025-04-04	205.3800	224.6600	205.370000	212.5800	-0.417%	549,616	-8.383%
2025-04-03	211.7200	217.1850	207.555000	213.4700	-7.505%	379,425	-8.765%
2025-04-02	222.7900	231.6200	222.790000	230.7900	+2.459%	232,920	-15.612%
2025-04-01	220.0000	227.0600	216.610000	225.2500	+1.997%	315,046	-13.536%
2025-03-31	213.2000	223.7500	207.960000	220.8400	+1.224%	522,575	-11.809%
2025-03-28	223.7800	226.8450	215.530000	218.1700	-3.533%	290,710	-10.730%
2025-03-27	232.9000	233.1600	224.770000	226.1600	-4.823%	253,008	-13.884%
2025-03-26	243.5500	246.4200	237.025000	237.6200	-1.952%	149,807	-18.037%
2025-03-25	239.9900	243.6900	238.860000	242.3500	+0.174%	113,840	-19.637%
2025-03-24	238.2200	244.0700	238.220000	241.9300	+3.495%	134,934	-19.497%
2025-03-21	229.4200	234.3700	227.990000	233.7600	+0.728%	366,558	-16.684%
2025-03-20	231.0300	236.7600	230.700000	232.0700	-1.062%	187,850	-16.077%
2025-03-19	233.5000	237.0475	228.600000	234.5600	+0.882%	251,355	-16.968%
2025-03-18	232.4500	233.4900	229.370000	232.5100	-0.912%	180,420	-16.236%
2025-03-17	228.9600	237.5050	228.960000	234.6500	+1.633%	151,600	-17.000%
2025-03-14	228.0200	231.2100	223.780000	230.8800	+1.700%	281,451	-15.644%
2025-03-13	242.3800	243.0200	226.950000	227.0200	-6.588%	291,676	-14.210%
2025-03-12	248.6900	249.1000	240.745000	243.0300	-1.591%	135,670	-19.862%
2025-03-11	248.6700	249.4800	240.630000	246.9600	-0.387%	280,638	-21.137%
2025-03-10	250.0000	250.4000	242.600100	247.9200	-2.715%	204,279	-21.442%
2025-03-07	255.6400	257.0100	247.940000	254.8400	-0.910%	132,144	-23.576%
2025-03-06	256.2500	260.9650	255.720000	257.1800	-1.293%	167,770	-24.271%
2025-03-05	255.7700	260.7700	253.940000	260.5500	+2.016%	184,742	-25.250%
2025-03-04	254.9300	260.9100	249.000000	255.4000	-1.603%	192,645	-23.743%
2025-03-03	271.1100	273.6850	258.060000	259.5600	-3.294%	199,293	-24.965%
2025-02-28	266.9000	269.6150	265.405000	268.4000	+0.543%	176,974	-27.437%
2025-02-27	273.4600	275.0550	266.740000	266.9500	-2.083%	172,577	-27.043%
2025-02-26	275.5600	279.3300	272.500000	272.6300	-1.056%	94,674	-28.563%
2025-02-25	276.6700	280.1050	273.930000	275.5400	+0.507%	110,586	-29.317%
2025-02-24	279.1100	279.1100	273.980000	274.1500	-0.803%	137,608	-28.959%
2025-02-21	290.3200	290.3200	275.010000	276.3700	-3.888%	153,039	-29.529%
2025-02-20	291.2900	293.0700	285.710000	287.5500	-2.360%	147,383	-32.269%
2025-02-19	296.8100	298.4300	294.310000	294.5000	-2.091%	168,890	-33.868%
2025-02-18	302.4600	303.4700	298.110000	300.7900	-0.850%	114,485	-35.251%
2025-02-14	303.2400	306.4600	301.060000	303.3700	+1.218%	114,818	-35.801%
2025-02-13	304.4800	304.4800	299.325000	299.7200	-0.435%	181,540	-35.019%
2025-02-12	298.0400	305.0000	296.475000	301.0300	+0.013%	214,631	-35.302%
2025-02-11	293.5200	301.2268	291.350000	300.9900	+2.360%	182,565	-35.294%
2025-02-10	294.1300	294.4200	289.700000	294.0500	+0.143%	116,877	-33.766%
2025-02-07	301.0000	301.0000	292.960000	293.6300	-3.134%	139,631	-33.672%
2025-02-06	306.0300	309.9900	301.110000	303.1300	-0.365%	116,978	-35.750%
2025-02-05	300.0000	304.5600	295.000000	304.2400	+2.919%	153,158	-35.985%
2025-02-04	290.2200	295.6800	289.055000	295.6100	+2.156%	161,338	-34.116%
2025-02-03	287.7800	292.6000	283.280000	289.3700	-2.464%	393,102	-32.695%
2025-01-31	304.5800	304.5800	292.870000	296.6800	-3.001%	332,580	-34.354%
2025-01-30	300.0200	312.5600	293.070000	305.8600	+11.502%	908,217	-36.324%
2025-01-29	272.3500	276.1700	270.340000	274.3100	+0.362%	205,782	-29.000%
2025-01-28	270.4300	274.5300	269.636000	273.3200	+0.811%	116,655	-28.743%
2025-01-27	262.5000	272.0000	261.085000	271.1200	+3.846%	177,877	-28.165%
2025-01-24	258.3000	262.0450	258.300000	261.0800	+0.477%	100,968	-25.402%
2025-01-23	254.8700	261.5600	254.340000	259.8400	+1.259%	112,626	-25.046%
2025-01-22	256.2200	260.8300	254.600000	256.6100	-0.121%	226,972	-24.103%
2025-01-21	248.5700	256.9900	247.070000	256.9200	+4.960%	218,140	-24.194%
2025-01-17	248.8800	249.7600	244.050000	244.7800	-0.236%	288,953	-20.435%
2025-01-16	248.4200	250.2500	244.640000	245.3600	-1.777%	334,915	-20.623%
2025-01-15	255.9300	255.9300	248.965000	249.8000	+0.487%	216,049	-22.034%
2025-01-14	242.3800	248.6000	242.380000	248.5900	+2.757%	168,995	-21.654%
2025-01-13	234.9400	242.2500	233.755000	241.9200	+1.733%	141,736	-19.494%
2025-01-10	236.1900	239.8600	235.165000	237.8000	-1.731%	123,053	-18.099%
2025-01-08	238.8000	243.4800	237.570000	241.9900	+0.261%	98,283	-19.517%
2025-01-07	239.3600	241.6620	236.630000	241.3600	+1.818%	131,387	-19.307%
2025-01-06	238.6900	244.3700	235.690000	237.0500	+0.051%	146,640	-17.840%
2025-01-03	236.0000	238.9500	230.656700	236.9300	+0.216%	119,868	-17.799%
2025-01-02	244.4400	246.7200	235.880000	236.4200	-2.720%	176,342	-17.621%
2024-12-31	243.6700	247.0099	242.775000	243.0300	+0.029%	115,009	-19.862%
2024-12-30	242.7300	244.6450	238.935000	242.9600	-0.642%	108,095	-19.839%
2024-12-27	246.5700	248.0000	242.280000	244.5300	-1.902%	84,763	-20.353%
2024-12-26	245.6700	249.5660	245.670000	249.2700	+0.903%	62,968	-21.868%
2024-12-24	243.1900	247.0400	243.050000	247.0400	+1.337%	50,009	-21.163%
2024-12-23	245.2300	245.2300	240.980000	243.7800	-0.810%	102,883	-20.108%
2024-12-20	241.6100	249.3750	238.375000	245.7700	+0.783%	498,301	-20.755%
2024-12-19	248.7100	249.0000	240.685000	243.8600	+0.144%	151,119	-20.135%
2024-12-18	253.3600	255.8300	243.430000	243.5100	-3.484%	162,200	-20.020%
2024-12-17	254.6600	256.9000	251.840000	252.3000	-1.703%	178,371	-22.806%
2024-12-16	252.5600	257.3900	252.560000	256.6700	+1.163%	158,140	-24.120%
2024-12-13	254.6100	256.2000	250.570000	253.7200	-0.482%	95,089	-23.238%
2024-12-12	255.0600	256.9400	253.180000	254.9500	-0.266%	100,979	-23.609%
2024-12-11	258.4600	259.5650	255.020000	255.6300	-0.432%	162,231	-23.812%
2024-12-10	257.5600	258.1850	254.440000	256.7400	-0.202%	175,634	-24.141%
2024-12-09	261.5900	261.7000	256.800000	257.2600	-0.664%	123,153	-24.294%
2024-12-06	261.7000	262.9800	256.030000	258.9800	-0.069%	98,201	-24.797%
2024-12-05	263.9200	266.1900	258.100000	259.1600	-2.340%	204,145	-24.850%
2024-12-04	265.6100	267.8400	261.975200	265.3700	+0.008%	116,741	-26.608%
2024-12-03	265.5900	265.5900	262.420000	265.3500	+0.125%	268,229	-26.603%
2024-12-02	258.6900	267.0150	257.800000	265.0200	+1.997%	267,697	-26.511%
2024-11-29	261.8100	263.7500	259.170000	259.8300	-0.077%	60,163	-25.043%
2024-11-27	264.2000	267.0400	259.700000	260.0300	-1.399%	158,421	-25.101%
2024-11-26	263.7500	264.5750	258.425000	263.7200	-1.162%	132,953	-26.149%
2024-11-25	264.7000	276.5750	263.990000	266.8200	+2.113%	245,850	-27.007%
2024-11-22	258.9800	264.4600	258.980000	261.3000	+1.216%	180,664	-25.465%
2024-11-21	252.9800	259.4050	252.140000	258.1600	+3.066%	104,931	-24.558%
2024-11-20	248.2000	251.7800	246.710000	250.4800	+0.004%	131,007	-22.245%
2024-11-19	251.8800	254.0900	249.740000	250.4700	-2.122%	116,514	-22.242%
2024-11-18	257.9900	260.0000	255.820000	255.9000	-0.883%	84,526	-23.892%
2024-11-15	264.2400	264.2400	256.400000	258.1800	-1.315%	108,700	-24.564%
2024-11-14	265.1300	267.9200	260.120000	261.6200	-1.197%	122,601	-25.556%
2024-11-13	262.7800	266.5150	262.510000	264.7900	+2.370%	151,525	-26.447%
2024-11-12	262.3800	263.1100	256.010000	258.6600	-2.668%	162,274	-24.704%
2024-11-11	263.1200	266.1750	261.900000	265.7500	+2.035%	170,387	-26.713%
2024-11-08	261.2000	263.3300	258.330000	260.4500	+0.219%	148,499	-25.222%
2024-11-07	257.7500	262.8750	256.090000	259.8800	+0.262%	171,920	-25.058%
2024-11-06	254.6100	263.3600	254.610000	259.2000	+7.090%	345,997	-24.861%
2024-11-05	235.1500	242.8700	235.150000	242.0400	+2.135%	163,704	-19.534%
2024-11-04	227.3800	237.6250	227.380000	236.9800	+3.948%	234,517	-17.816%
2024-11-01	228.5800	232.9400	226.830000	227.9800	+0.061%	137,157	-14.571%
2024-10-31	235.3600	235.3600	227.830000	227.8400	-2.227%	146,676	-14.519%
2024-10-30	228.0200	237.7200	228.020000	233.0300	+0.696%	147,956	-16.423%
2024-10-29	231.0600	233.1150	223.170000	231.4200	+2.589%	349,702	-15.841%
2024-10-28	225.1000	228.5100	221.250000	225.5800	+1.216%	798,440	-13.663%
2024-10-25	225.4000	228.2800	222.200000	222.8700	-1.008%	191,272	-12.613%
2024-10-24	229.8500	231.3100	224.230000	225.1400	-2.015%	269,038	-13.494%
2024-10-23	227.1300	231.8200	227.020000	229.7700	+1.713%	110,923	-15.237%
2024-10-22	229.9500	229.9500	225.860000	225.9000	-1.770%	113,363	-13.785%
2024-10-21	235.3200	236.0500	229.770000	229.9700	-1.994%	191,602	-15.311%
2024-10-18	236.6800	236.6800	233.800000	234.6500	-0.268%	80,681	-17.000%
2024-10-17	235.0600	235.5400	231.555000	235.2800	+0.123%	101,540	-17.222%
2024-10-16	229.5000	237.1200	228.780000	234.9900	+4.056%	112,967	-17.120%
2024-10-15	224.4500	232.1200	224.450000	225.8300	+0.080%	183,196	-13.758%
2024-10-14	221.8800	226.0486	221.390000	225.6500	+1.129%	77,771	-13.689%
2024-10-11	220.7900	224.4000	220.790000	223.1300	+0.586%	261,454	-12.715%
2024-10-10	221.3100	223.0599	219.500000	221.8300	-0.796%	125,009	-12.203%