Dark

PAC
Grupo Aeroportuario del Pacifico, S.A.B. de C.V.
stock NYSE ADR

At Close

May 7, 2026 3:59:57 PM EDT

251.54USD+0.903%(+2.25)98,239

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-249.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-07	248.9600	252.570000	247.5300	251.5400	+0.903%	98,239	0.000%
2026-05-06	255.7000	255.700000	244.4100	249.2900	-1.111%	108,003	+0.903%
2026-05-05	250.9500	255.120000	248.0000	252.0900	+2.363%	139,311	-0.218%
2026-05-04	249.7900	254.000000	245.5600	246.2700	-1.255%	95,483	+2.140%
2026-05-01	251.0800	251.740000	248.3200	249.4000	-0.981%	61,479	+0.858%
2026-04-30	249.5300	252.130000	245.3100	251.8700	+2.149%	125,641	-0.131%
2026-04-29	254.9800	255.160000	244.9700	246.5700	-3.181%	121,362	+2.016%
2026-04-28	253.3300	255.720000	248.1300	254.6700	+0.134%	110,290	-1.229%
2026-04-27	269.0700	269.070000	253.7500	254.3300	-5.200%	141,822	-1.097%
2026-04-24	264.2250	268.290000	263.7550	268.2800	+2.377%	137,143	-6.240%
2026-04-23	264.3400	266.950000	261.6150	262.0500	-0.675%	199,243	-4.011%
2026-04-22	259.4900	268.950000	259.4900	263.8300	+2.169%	267,620	-4.658%
2026-04-21	249.2000	260.825000	249.2000	258.2300	+3.115%	177,888	-2.591%
2026-04-20	249.7700	251.090000	246.8500	250.4300	-0.307%	244,773	+0.443%
2026-04-17	245.0500	255.370000	245.0500	251.2000	+2.122%	176,445	+0.135%
2026-04-16	240.4800	247.470000	239.9300	245.9800	+1.264%	209,156	+2.260%
2026-04-15	234.5000	242.910000	232.3600	242.9100	+3.103%	210,648	+3.553%
2026-04-14	238.2700	238.270000	232.0600	235.6000	-0.587%	206,130	+6.766%
2026-04-13	244.2700	244.270000	234.4500	236.9900	-3.435%	173,560	+6.139%
2026-04-10	252.3750	253.325000	244.6200	245.4200	-2.317%	115,313	+2.494%
2026-04-09	252.6000	256.240000	250.0901	251.2400	-0.456%	120,414	+0.119%
2026-04-08	250.2800	254.650000	247.1950	252.3900	+4.315%	145,376	-0.337%
2026-04-07	246.6800	250.000000	236.3000	241.9500	-2.151%	141,825	+3.964%
2026-04-06	252.2700	253.970000	244.0000	247.2700	-1.982%	123,717	+1.727%
2026-04-02	243.3000	255.850000	243.3000	252.2700	+1.489%	171,093	-0.289%
2026-04-01	246.4300	249.970000	245.1600	248.5700	+0.689%	95,006	+1.195%
2026-03-31	244.2600	248.115000	240.0100	246.8700	+2.342%	350,988	+1.892%
2026-03-30	248.8700	248.870000	239.9750	241.2200	-0.782%	154,783	+4.278%
2026-03-27	245.8800	250.170000	240.0000	243.1200	-0.090%	117,505	+3.463%
2026-03-26	246.0500	251.025000	242.3100	243.3400	-2.831%	92,734	+3.370%
2026-03-25	244.4700	252.570000	241.4800	250.4300	+4.276%	132,090	+0.443%
2026-03-24	231.2500	240.700000	231.2500	240.1600	+2.945%	84,733	+4.739%
2026-03-23	238.4700	239.920000	229.4250	233.2900	+0.009%	62,057	+7.823%
2026-03-20	240.3800	240.460000	231.3175	233.2700	-1.971%	193,884	+7.832%
2026-03-19	231.8000	240.180000	228.8350	237.9600	+2.124%	71,989	+5.707%
2026-03-18	230.4400	237.280000	230.4400	233.0100	+0.293%	95,294	+7.952%
2026-03-17	230.7800	236.955000	230.7800	232.3300	+0.619%	92,751	+8.268%
2026-03-16	227.9900	232.940000	226.8550	230.9000	+2.910%	124,969	+8.939%
2026-03-13	226.7800	231.540000	223.9200	224.3700	-1.098%	80,001	+12.109%
2026-03-12	236.5800	236.580000	225.5700	226.8600	-4.109%	69,443	+10.879%
2026-03-11	239.6500	240.540000	233.2100	236.5800	-0.630%	85,509	+6.323%
2026-03-10	235.9000	241.810000	233.7900	238.0800	+0.736%	121,372	+5.654%
2026-03-09	236.8100	236.810000	226.2300	236.3400	-0.426%	149,957	+6.431%
2026-03-06	243.2300	243.230000	231.6300	237.3500	-2.622%	136,817	+5.979%
2026-03-05	251.3900	253.312500	241.9000	243.7400	-2.391%	60,116	+3.200%
2026-03-04	243.3000	251.400000	240.2800	249.7100	+3.374%	103,437	+0.733%
2026-03-03	249.7900	252.175000	238.1800	241.5600	-5.300%	168,094	+4.131%
2026-03-02	262.4800	262.480000	253.5700	255.0800	-2.178%	78,294	-1.388%
2026-02-27	269.3100	269.310000	260.0000	260.7600	-2.828%	108,624	-3.536%
2026-02-26	268.3100	270.615000	265.8500	268.3500	+0.434%	157,057	-6.264%
2026-02-25	264.9900	267.800000	263.2750	267.1900	+1.017%	125,243	-5.857%
2026-02-24	274.1400	275.390000	257.1000	264.5000	-5.258%	368,214	-4.900%
2026-02-23	279.6100	292.700000	274.8100	279.1800	-7.067%	237,788	-9.900%
2026-02-20	287.7900	300.410000	287.7900	300.4100	+4.107%	49,919	-16.268%
2026-02-19	286.8000	290.475000	285.5900	288.5600	-0.294%	162,800	-12.829%
2026-02-18	295.1500	295.150000	288.0750	289.4100	-0.914%	88,995	-13.085%
2026-02-17	290.6200	293.664000	290.0000	292.0800	+3.016%	69,194	-13.880%
2026-02-13	281.2300	283.710000	277.1900	283.5300	-0.120%	124,131	-11.283%
2026-02-12	291.8600	294.820000	282.3500	283.8700	-3.429%	68,285	-11.389%
2026-02-11	293.4000	293.950000	286.6200	293.9500	+1.198%	49,007	-14.428%
2026-02-10	292.5700	292.790000	286.5350	290.4700	+0.079%	53,369	-13.402%
2026-02-09	289.4500	291.690000	285.6700	290.2400	+0.950%	42,157	-13.334%
2026-02-06	281.7000	287.510000	278.1100	287.5100	+4.080%	212,109	-12.511%
2026-02-05	274.0000	278.238402	270.6100	276.2400	+1.443%	46,367	-8.942%
2026-02-04	285.8300	285.830000	272.1200	272.3100	-3.930%	59,823	-7.627%
2026-02-03	279.1500	285.970000	276.3750	283.4500	+2.233%	163,101	-11.258%
2026-02-02	277.1800	278.100000	273.6600	277.2600	+0.855%	48,988	-9.276%
2026-01-30	275.6000	278.780000	270.5250	274.9100	-1.296%	62,596	-8.501%
2026-01-29	284.1800	286.290000	273.4750	278.5200	-1.045%	86,277	-9.687%
2026-01-28	282.0600	287.150000	279.9500	281.4600	-0.730%	55,047	-10.630%
2026-01-27	283.3500	284.845000	280.6300	283.5300	+0.994%	66,280	-11.283%
2026-01-26	278.7500	285.090000	278.4600	280.7400	+1.460%	53,262	-10.401%
2026-01-23	279.0700	282.400000	275.0750	276.7000	-1.984%	99,212	-9.093%
2026-01-22	275.7700	284.490000	275.7700	282.3000	+1.902%	127,266	-10.896%
2026-01-21	270.0000	278.940000	270.0000	277.0300	+2.592%	91,103	-9.201%
2026-01-20	265.3800	271.840000	257.5400	270.0300	+2.218%	92,606	-6.847%
2026-01-16	255.4300	264.170000	254.5500	264.1700	+2.698%	68,648	-4.781%
2026-01-15	260.2700	264.235000	256.9250	257.2300	-2.268%	104,717	-2.212%
2026-01-14	265.4300	265.430000	259.8400	263.2000	-0.578%	33,616	-4.430%
2026-01-13	267.8600	271.315000	264.7300	264.7300	-1.686%	49,793	-4.982%
2026-01-12	267.4950	273.110000	267.0000	269.2700	+0.673%	48,633	-6.584%
2026-01-09	268.9500	271.560000	263.3700	267.4700	-1.444%	42,610	-5.956%
2026-01-08	265.4700	271.390000	265.3900	271.3900	+1.310%	50,045	-7.314%
2026-01-07	263.0400	269.410000	257.9400	267.8800	+1.003%	60,679	-6.100%
2026-01-06	265.1000	267.380000	262.0500	265.2200	+1.055%	50,057	-5.158%
2026-01-05	261.5700	266.890000	259.3000	262.4500	+0.210%	58,227	-4.157%
2026-01-02	261.4200	266.680000	259.4900	261.9000	-0.656%	42,580	-3.956%
2025-12-31	261.1500	265.720000	259.5200	263.6300	+0.167%	88,287	-4.586%
2025-12-30	270.3400	270.340000	262.9650	263.1900	-1.864%	79,617	-4.426%
2025-12-29	270.3300	272.130000	268.1900	268.1900	-1.531%	33,699	-6.208%
2025-12-26	269.5600	273.400000	269.5600	272.3600	+0.206%	24,292	-7.644%
2025-12-24	271.4200	272.010000	270.0700	271.8000	-0.326%	14,445	-7.454%
2025-12-23	269.0000	272.840000	267.8550	272.6900	+1.602%	58,268	-7.756%
2025-12-22	265.3800	268.970000	261.4400	268.3900	+0.573%	92,433	-6.278%
2025-12-19	262.7500	268.920000	262.7500	266.8600	+0.671%	441,554	-5.741%
2025-12-18	260.6300	267.422500	259.7150	265.0800	+2.744%	82,442	-5.108%
2025-12-17	255.5200	262.350000	254.4500	258.0000	+1.896%	124,192	-2.504%
2025-12-16	252.0200	253.710000	245.9800	253.2000	-0.075%	187,668	-0.656%
2025-12-15	258.7400	263.100000	253.3900	253.3900	-2.610%	67,388	-0.730%
2025-12-12	260.3500	262.350000	256.5700	260.1800	+0.584%	48,801	-3.321%
2025-12-11	247.8800	261.210000	244.5400	258.6700	+6.611%	120,436	-2.756%
2025-12-10	238.3900	247.580000	238.3900	242.6300	+0.982%	106,179	+3.672%
2025-12-09	235.2400	246.890000	235.2400	240.2700	+1.222%	158,559	+4.691%
2025-12-08	228.3300	237.420000	228.2100	237.3700	+4.485%	77,531	+5.970%
2025-12-05	227.0000	229.835000	227.0000	227.1800	-0.595%	59,630	+10.723%
2025-12-04	230.0400	231.670000	228.4600	228.5400	-1.257%	40,108	+10.064%
2025-12-03	235.1800	235.180000	230.5900	231.4500	-0.780%	45,347	+8.680%
2025-12-02	237.6300	240.390000	230.5500	233.2700	-1.996%	120,368	+7.832%
2025-12-01	238.0000	240.160000	235.6600	238.0200	+0.223%	87,088	+5.680%
2025-11-28	237.9100	240.260000	237.2800	237.4900	+0.402%	49,881	+5.916%
2025-11-26	235.8500	239.590000	234.6400	236.5400	+0.344%	84,075	+6.341%
2025-11-25	232.6600	237.010000	229.7900	235.7300	+2.140%	199,319	+6.707%
2025-11-24	226.1800	232.415000	226.1800	230.7900	+2.387%	140,191	+8.991%
2025-11-21	219.5000	227.810000	219.5000	225.4100	+2.315%	97,631	+11.592%
2025-11-20	221.8400	226.460000	220.3100	220.3100	+0.383%	102,767	+14.175%
2025-11-19	217.5700	221.340000	217.2400	219.4700	+0.151%	67,055	+14.612%
2025-11-18	220.1600	223.500000	219.1300	219.1400	+0.717%	172,230	+14.785%
2025-11-17	219.6600	222.240000	217.5800	217.5800	-1.645%	62,027	+15.608%
2025-11-14	216.1400	223.275000	216.1400	221.2200	+2.034%	82,955	+13.706%
2025-11-13	216.7100	221.335000	215.6200	216.8100	-0.216%	82,992	+16.019%
2025-11-12	219.2400	221.575000	215.0000	217.2800	-0.064%	86,195	+15.768%
2025-11-11	214.1000	218.550000	214.1000	217.4200	+2.008%	55,235	+15.693%
2025-11-10	213.1800	216.390000	213.1400	213.1400	-0.819%	73,020	+18.016%
2025-11-07	217.9100	219.070000	214.9000	214.9000	-0.803%	82,035	+17.050%
2025-11-06	217.2500	220.000000	216.4000	216.6400	-0.624%	49,921	+16.110%
2025-11-05	213.9100	222.952200	211.5250	218.0000	+2.487%	240,509	+15.385%
2025-11-04	214.4600	217.245000	208.3100	212.7100	-0.305%	50,270	+18.255%
2025-11-03	210.0000	213.820000	206.9600	213.3600	+2.419%	179,669	+17.895%
2025-10-31	209.0000	210.540000	206.9100	208.3200	+0.072%	90,239	+20.747%
2025-10-30	214.6200	214.940000	207.4700	208.1700	-3.325%	68,849	+20.834%
2025-10-29	216.5000	216.950000	213.7200	215.3300	-0.070%	37,445	+16.816%
2025-10-28	215.4400	218.325000	214.5400	215.4800	-0.301%	61,761	+16.735%
2025-10-27	217.1000	218.570000	214.7250	216.1300	-0.231%	40,798	+16.384%
2025-10-24	217.4800	220.309700	215.5500	216.6300	+0.060%	75,519	+16.115%
2025-10-23	217.2600	218.365000	215.3750	216.5000	+0.464%	46,175	+16.185%
2025-10-22	210.0800	216.665000	209.4100	215.5000	+2.741%	78,525	+16.724%
2025-10-21	215.0000	219.000000	209.7500	209.7500	-4.329%	67,911	+19.924%
2025-10-20	223.9400	223.940000	218.9300	219.2400	-1.341%	83,296	+14.733%
2025-10-17	221.9300	223.130000	219.1900	222.2200	+0.009%	106,206	+13.194%
2025-10-16	226.6400	226.640000	221.8300	222.2000	-1.468%	105,214	+13.204%
2025-10-15	224.8200	226.885000	224.2600	225.5100	+0.886%	60,468	+11.543%
2025-10-14	223.5800	223.875000	220.5950	223.5300	+0.540%	99,113	+12.531%
2025-10-13	227.2400	227.240000	222.0200	222.3300	-1.572%	94,622	+13.138%
2025-10-10	228.3500	228.988800	223.6500	225.8800	-0.133%	128,768	+11.360%
2025-10-09	232.5000	232.500000	225.0100	226.1800	-1.964%	71,820	+11.212%
2025-10-08	231.7400	233.170000	230.0600	230.7100	+0.615%	74,458	+9.029%
2025-10-07	229.9000	231.080000	229.3000	229.3000	+0.619%	73,090	+9.699%
2025-10-06	232.7900	232.790000	225.0880	227.8900	-0.524%	80,592	+10.378%
2025-10-03	229.8800	234.225000	227.2550	229.0900	-1.237%	82,237	+9.800%
2025-10-02	232.6300	233.530000	229.5500	231.9600	-0.207%	45,580	+8.441%
2025-10-01	238.7400	239.115000	231.1700	232.4400	-2.003%	93,199	+8.217%
2025-09-30	244.1800	245.000000	233.3500	237.1900	-2.551%	393,775	+6.050%
2025-09-29	249.8900	249.890000	241.8750	243.4000	-2.076%	179,166	+3.344%
2025-09-26	248.2300	251.740000	246.6175	248.5600	+0.424%	63,585	+1.199%
2025-09-25	245.8700	250.110000	245.7125	247.5100	+0.557%	55,149	+1.628%
2025-09-24	252.2000	253.245000	241.9700	246.1400	-3.539%	120,157	+2.194%
2025-09-23	254.9200	255.940000	252.5700	255.1700	-0.074%	53,209	-1.423%
2025-09-22	251.5800	255.360000	250.3225	255.3600	+2.013%	55,674	-1.496%
2025-09-19	253.2600	253.570000	250.3200	250.3200	-0.600%	60,538	+0.487%
2025-09-18	246.2522	252.570000	246.2522	251.8300	+1.076%	37,213	-0.115%
2025-09-17	246.9300	253.160000	246.7000	249.1500	+0.883%	100,843	+0.959%
2025-09-16	249.4000	249.725000	246.3600	246.9700	-1.688%	35,217	+1.850%
2025-09-15	255.3500	256.580000	250.2200	251.2100	-1.370%	35,846	+0.131%
2025-09-12	258.4000	259.330000	254.0000	254.7000	-0.891%	80,606	-1.241%
2025-09-11	246.7400	258.775000	246.7400	256.9900	+3.533%	51,501	-2.121%
2025-09-10	252.1400	252.470000	245.9850	248.2200	-1.186%	51,598	+1.338%
2025-09-09	249.5300	252.425000	247.8800	251.2000	+0.392%	45,883	+0.135%
2025-09-08	249.6100	251.510000	247.3500	250.2200	+0.116%	54,350	+0.528%
2025-09-05	246.4800	250.170000	246.2200	249.9300	+1.158%	42,317	+0.644%
2025-09-04	240.5800	247.255000	238.5700	247.0700	+1.868%	58,680	+1.809%
2025-09-03	242.5300	243.630000	240.7700	242.5400	-0.533%	55,191	+3.711%
2025-09-02	237.7800	244.260000	237.4400	243.8400	+1.178%	65,123	+3.158%
2025-08-29	244.4400	247.070000	240.2800	241.0000	-2.072%	52,192	+4.373%
2025-08-28	242.5550	249.090000	242.5550	246.1000	+1.309%	127,338	+2.210%
2025-08-27	242.3200	243.190000	237.7000	242.9200	+0.613%	37,312	+3.548%
2025-08-26	244.8800	244.880000	238.3500	241.4400	-0.826%	86,244	+4.183%
2025-08-25	246.2500	246.250000	243.4500	243.4500	-1.433%	36,158	+3.323%
2025-08-22	248.2500	251.150000	245.9200	246.9900	-0.186%	61,770	+1.842%
2025-08-21	248.4500	251.000000	247.1900	247.4500	-1.095%	83,452	+1.653%
2025-08-20	252.7900	254.820000	250.0600	250.1900	-0.422%	82,276	+0.540%
2025-08-19	251.0000	256.220000	251.0000	251.2500	-0.250%	83,147	+0.115%
2025-08-18	248.0000	251.940000	246.0150	251.8800	+1.084%	70,730	-0.135%
2025-08-15	244.9850	249.800000	244.9850	249.1800	+2.039%	42,541	+0.947%
2025-08-14	242.3100	245.890000	241.9150	244.2000	-0.204%	96,632	+3.006%
2025-08-13	243.9300	246.210000	242.4100	244.7000	-2.159%	84,500	+2.795%
2025-08-12	242.6600	251.850000	241.6000	250.1000	+2.715%	75,760	+0.576%
2025-08-11	241.2200	245.250000	241.2200	243.4900	+1.067%	69,075	+3.306%
2025-08-08	240.3900	244.010000	240.3900	240.9200	-0.467%	35,763	+4.408%
2025-08-07	240.6100	242.420000	239.6400	242.0500	+0.934%	68,984	+3.921%
2025-08-06	228.3700	242.780000	228.3700	239.8100	+2.795%	54,762	+4.891%
2025-08-05	228.9400	233.680000	228.9400	233.2900	+1.927%	121,529	+7.823%
2025-08-04	231.1600	231.160000	226.6100	228.8800	+0.144%	31,092	+9.900%
2025-08-01	227.5250	229.310000	226.1050	228.5500	-0.540%	59,689	+10.059%
2025-07-31	228.1000	231.560000	225.1000	229.7900	+0.275%	64,336	+9.465%
2025-07-30	230.2100	230.740000	223.5600	229.1600	+0.328%	72,349	+9.766%
2025-07-29	221.7600	228.410000	218.9950	228.4100	+2.675%	121,850	+10.127%
2025-07-28	221.9800	223.300000	220.1000	222.4600	-0.656%	128,493	+13.072%
2025-07-25	224.3400	225.210000	222.0500	223.9300	+0.458%	66,601	+12.330%
2025-07-24	223.1500	225.500000	222.0600	222.9100	+0.243%	91,007	+12.844%
2025-07-23	221.7200	223.100000	216.9800	222.3700	+1.622%	77,058	+13.118%
2025-07-22	221.8100	222.040000	216.7850	218.8200	-3.891%	101,799	+14.953%
2025-07-21	228.4800	229.810000	225.2300	227.6800	+0.344%	160,771	+10.480%
2025-07-18	228.8100	232.620000	226.6238	226.9000	-1.098%	41,566	+10.859%
2025-07-17	229.0500	230.890000	229.0200	229.4200	-0.300%	107,382	+9.642%
2025-07-16	228.1800	231.295000	227.4550	230.1100	+0.415%	70,988	+9.313%
2025-07-15	227.4900	229.160000	227.0600	229.1600	+0.434%	26,492	+9.766%
2025-07-14	229.1500	230.220000	227.9300	228.1700	-0.976%	107,930	+10.242%
2025-07-11	230.7900	231.170000	227.3400	230.4200	-1.001%	103,118	+9.166%
2025-07-10	227.6150	233.010000	225.1656	232.7500	+2.583%	82,309	+8.073%
2025-07-09	229.4000	230.240000	226.3000	226.8900	-0.744%	114,652	+10.864%
2025-07-08	229.4400	232.715000	227.3050	228.5900	-0.807%	83,110	+10.040%
2025-07-07	233.8300	233.830000	229.3000	230.4500	-1.200%	111,421	+9.152%
2025-07-03	236.4900	237.120000	231.9900	233.2500	-0.972%	96,666	+7.841%
2025-07-02	233.9500	237.150000	233.2700	235.5400	+0.680%	109,704	+6.793%
2025-07-01	230.2900	233.950000	228.9300	233.9500	+1.886%	104,319	+7.519%
2025-06-30	226.6100	231.590000	225.1801	229.6200	+1.065%	139,258	+9.546%
2025-06-27	226.1700	229.460000	226.1200	227.2000	+1.059%	110,094	+10.713%
2025-06-26	224.6300	227.380000	220.0800	224.8200	+0.559%	133,490	+11.885%
2025-06-25	220.7700	224.825000	219.1000	223.5700	+1.158%	187,322	+12.511%
2025-06-24	220.4900	221.010000	218.5900	221.0100	+1.413%	128,917	+13.814%
2025-06-23	215.6400	218.060000	212.5650	217.9300	+1.179%	115,155	+15.422%
2025-06-20	226.2800	226.280000	215.3900	215.3900	-3.827%	172,568	+16.784%
2025-06-18	224.0000	225.660000	221.8700	223.9600	+0.045%	129,624	+12.315%
2025-06-17	226.0900	226.670000	221.5700	223.8600	-2.163%	145,057	+12.365%
2025-06-16	233.1400	233.630000	227.2750	228.8100	-1.213%	95,669	+9.934%
2025-06-13	231.3000	233.160000	228.7500	231.6200	-0.809%	138,467	+8.600%
2025-06-12	236.5600	236.560000	230.2900	233.5100	-1.639%	95,867	+7.721%
2025-06-11	235.8900	241.620000	234.4100	237.4000	+0.487%	172,752	+5.956%
2025-06-10	234.6300	237.675000	234.6300	236.2500	-0.706%	115,677	+6.472%
2025-06-09	238.7900	238.790000	236.2400	237.9300	-0.427%	100,524	+5.720%
2025-06-06	239.3900	240.020000	229.4801	238.9500	+1.216%	68,819	+5.269%
2025-06-05	234.2200	236.080000	233.0400	236.0800	+1.741%	95,585	+6.549%
2025-06-04	227.8600	233.685000	227.8600	232.0400	+1.305%	80,718	+8.404%
2025-06-03	231.5000	232.180000	228.1300	229.0500	-1.454%	46,045	+9.819%
2025-06-02	231.7100	236.755000	229.5750	232.4300	+1.175%	58,707	+8.222%
2025-05-30	228.5100	232.050000	227.3200	229.7300	-0.044%	101,700	+9.494%
2025-05-29	229.9900	231.210000	228.6300	229.8300	+0.741%	71,239	+9.446%
2025-05-28	224.6500	228.985000	224.6500	228.1400	+1.355%	73,506	+10.257%
2025-05-27	229.0000	234.210000	223.4250	225.0900	-3.112%	88,542	+11.751%
2025-05-23	227.5800	233.620000	224.9294	232.3200	+2.254%	71,927	+8.273%
2025-05-22	227.1500	229.500000	225.0200	227.2000	-0.303%	58,338	+10.713%
2025-05-21	227.4600	228.435000	224.1350	227.8900	+0.097%	60,523	+10.378%
2025-05-20	226.5600	230.210000	225.4250	227.6700	-0.581%	55,008	+10.484%
2025-05-19	224.0500	229.100000	221.0400	229.0000	+2.935%	83,507	+9.843%
2025-05-16	224.1900	224.390000	218.5600	222.4700	-1.431%	99,963	+13.067%
2025-05-15	221.5400	225.945000	218.9300	225.7000	+2.279%	145,206	+11.449%
2025-05-14	216.2600	220.670000	215.0500	220.6700	+2.661%	84,340	+13.989%
2025-05-13	216.3200	218.200000	213.2905	214.9500	-0.195%	120,700	+17.023%
2025-05-12	219.4800	220.000000	212.6900	215.3700	-0.696%	68,642	+16.794%
2025-05-09	220.7600	220.890000	216.2100	216.8800	-0.573%	54,088	+15.981%
2025-05-08	224.4100	224.410000	215.4400	218.1300	-1.946%	117,012	+15.317%
2025-05-07	210.0000	222.630000	210.0000	222.4600	+6.455%	99,119	+13.072%
2025-05-06	206.2000	208.970000	204.2350	208.9700	+1.476%	69,331	+20.371%
2025-05-05	207.3500	207.350000	203.5900	205.9300	+0.190%	55,268	+22.148%
2025-05-02	207.8100	207.810000	202.3000	205.5400	+0.988%	65,177	+22.380%
2025-05-01	205.8000	205.800000	200.7600	203.5300	-0.963%	44,797	+23.589%
2025-04-30	198.5900	205.510000	196.8800	205.5100	+2.801%	118,607	+22.398%
2025-04-29	201.2700	202.050000	196.1601	199.9100	-0.966%	107,120	+25.827%
2025-04-28	206.0600	206.710000	199.5800	201.8600	-1.714%	80,656	+24.611%
2025-04-25	202.9600	206.790000	202.9600	205.3800	+0.755%	94,788	+22.475%
2025-04-24	204.0000	205.250000	199.9500	203.8400	+1.413%	62,039	+23.401%
2025-04-23	193.6700	201.910000	193.6600	201.0000	+3.188%	56,395	+25.144%
2025-04-22	192.5600	197.060000	192.5600	194.7900	+1.316%	91,318	+29.134%
2025-04-21	193.0700	193.995000	190.6650	192.2600	-1.197%	82,892	+30.833%
2025-04-17	188.5300	195.545000	188.5300	194.5900	+3.605%	56,629	+29.267%
2025-04-16	186.6300	189.525000	185.6650	187.8200	+1.480%	82,924	+33.926%
2025-04-15	184.9700	188.950000	184.3900	185.0800	-0.334%	76,981	+35.909%
2025-04-14	187.0800	192.170000	184.7500	185.7000	+0.776%	194,344	+35.455%
2025-04-11	183.7000	185.260000	180.8100	184.2700	+1.649%	107,108	+36.506%
2025-04-10	183.1900	186.610000	178.1900	181.2800	-2.422%	119,888	+38.758%
2025-04-09	173.8200	185.960000	168.6200	185.7800	+6.093%	124,109	+35.397%
2025-04-08	183.8700	183.870000	172.8450	175.1100	-1.629%	175,483	+43.647%
2025-04-07	173.0200	182.215000	172.6000	178.0100	-1.177%	141,212	+41.307%
2025-04-04	184.4400	184.903000	175.5936	180.1300	-6.192%	141,606	+39.644%
2025-04-03	185.4500	196.535000	185.4500	192.0200	+1.218%	164,770	+30.997%
2025-04-02	183.1600	190.368037	183.1600	189.7100	+0.776%	74,527	+32.592%
2025-04-01	184.4900	188.890000	183.5200	188.2500	+1.477%	46,689	+33.620%
2025-03-31	185.3000	187.170000	182.6250	185.5100	-1.151%	200,993	+35.594%
2025-03-28	189.6000	190.065000	185.1750	187.6700	-0.877%	47,632	+34.033%
2025-03-27	188.4200	192.055000	187.5400	189.3300	-0.137%	58,733	+32.858%
2025-03-26	194.6000	194.600000	189.4800	189.5900	-2.544%	33,212	+32.676%
2025-03-25	191.2900	196.675000	190.8450	194.5400	+2.600%	62,075	+29.300%
2025-03-24	186.1200	190.250000	185.8600	189.6100	+1.837%	83,398	+32.662%
2025-03-21	188.6200	189.520000	184.9600	186.1900	-1.747%	87,407	+35.099%
2025-03-20	191.2100	191.320000	188.5200	189.5000	-1.528%	61,510	+32.739%
2025-03-19	189.3500	194.760000	189.3500	192.4400	+1.066%	65,299	+30.711%
2025-03-18	196.0800	198.950000	188.2800	190.4100	-3.833%	104,586	+32.104%
2025-03-17	192.9800	198.600000	192.3300	198.0000	+3.313%	63,181	+27.040%
2025-03-14	186.1100	194.340000	186.1100	191.6500	+4.584%	78,693	+31.250%
2025-03-13	185.1500	185.910000	182.9601	183.2500	-0.370%	100,849	+37.266%
2025-03-12	183.3900	183.950000	179.4950	183.9300	+1.233%	62,515	+36.759%
2025-03-11	182.8250	184.560000	178.6000	181.6900	-0.943%	49,171	+38.445%
2025-03-10	187.7700	188.900000	181.3600	183.4200	-2.695%	95,323	+37.139%
2025-03-07	187.2500	190.100000	184.1100	188.5000	+0.469%	128,783	+33.443%
2025-03-06	187.8700	190.010000	185.3100	187.6200	-0.202%	97,677	+34.069%
2025-03-05	188.1600	188.310000	185.3500	188.0000	+1.342%	51,713	+33.798%
2025-03-04	185.7700	188.840000	179.8800	185.5100	-0.669%	140,952	+35.594%
2025-03-03	191.1500	194.070000	185.9150	186.7600	-1.731%	63,269	+34.686%
2025-02-28	188.7600	193.555000	187.7150	190.0500	+0.518%	70,151	+32.355%
2025-02-27	194.3700	194.370000	185.8000	189.0700	-2.757%	67,665	+33.041%
2025-02-26	190.0000	194.500000	186.2850	194.4300	+2.229%	131,531	+29.373%
2025-02-25	196.5600	196.560000	188.9550	190.1900	-2.507%	114,527	+32.257%
2025-02-24	195.8600	197.480000	194.3310	195.0800	+0.010%	118,009	+28.942%
2025-02-21	202.6500	202.845000	191.4550	195.0600	-4.293%	104,919	+28.955%
2025-02-20	202.6300	205.350000	200.6000	203.8100	+1.166%	101,294	+23.419%
2025-02-19	201.8400	203.340000	197.3100	201.4600	+0.169%	63,443	+24.859%
2025-02-18	197.8400	201.120000	196.7850	201.1200	+2.518%	70,848	+25.070%
2025-02-14	198.4300	200.700000	195.2600	196.1800	-1.457%	121,363	+28.219%
2025-02-13	201.7000	203.850000	198.7200	199.0800	-2.148%	77,136	+26.351%
2025-02-12	194.2900	204.370000	193.6100	203.4500	+4.333%	83,139	+23.637%
2025-02-11	188.0000	195.695000	186.4700	195.0000	+3.235%	69,954	+28.995%
2025-02-10	188.1900	190.200000	186.9800	188.8900	+0.892%	43,591	+33.167%
2025-02-07	190.1000	190.260000	184.0000	187.2200	-1.135%	87,916	+34.355%
2025-02-06	185.2700	191.280000	183.2450	189.3700	+3.148%	102,290	+32.830%
2025-02-05	186.3300	189.220000	182.2800	183.5900	-1.550%	77,919	+37.012%
2025-02-04	187.9200	189.700000	184.3900	186.4800	+0.123%	76,928	+34.888%
2025-02-03	180.0800	187.540000	178.1900	186.2500	+0.486%	79,546	+35.055%
2025-01-31	191.5100	193.240000	184.1900	185.3500	-3.814%	93,051	+35.711%
2025-01-30	188.4200	193.735000	187.4500	192.7000	+2.555%	64,984	+30.535%
2025-01-29	187.7900	187.900000	182.4300	187.9000	+0.460%	89,970	+33.869%
2025-01-28	187.2400	187.540000	185.0100	187.0400	-0.426%	108,213	+34.485%
2025-01-27	188.3300	188.580000	184.8200	187.8400	-0.824%	71,334	+33.912%
2025-01-24	188.0000	190.080000	186.5700	189.4000	+0.016%	129,122	+32.809%
2025-01-23	188.4300	191.305000	187.9900	189.3700	-0.084%	139,599	+32.830%
2025-01-22	189.5500	191.325000	188.2400	189.5300	+0.621%	148,618	+32.718%
2025-01-21	189.6300	191.120000	185.1500	188.3600	-1.030%	114,830	+33.542%
2025-01-17	190.3100	193.015000	188.8950	190.3200	+0.465%	139,291	+32.167%
2025-01-16	193.1100	193.110000	189.3100	189.4400	-2.456%	28,528	+32.781%
2025-01-15	192.0000	194.210000	190.5000	194.2100	+1.761%	43,877	+29.520%
2025-01-14	187.3200	191.818100	187.3200	190.8500	+1.884%	38,616	+31.800%
2025-01-13	179.9500	187.580000	179.9500	187.3200	+2.445%	64,430	+34.284%
2025-01-10	182.5000	185.310000	181.3700	182.8500	-0.539%	43,121	+37.566%
2025-01-08	187.7300	188.480000	181.9600	183.8400	-2.441%	31,309	+36.826%
2025-01-07	186.7600	190.210000	185.8800	188.4400	+2.130%	38,082	+33.485%
2025-01-06	181.3000	186.970000	181.3000	184.5100	+3.182%	24,707	+36.329%
2025-01-03	181.4400	181.750000	177.5400	178.8200	-1.731%	44,115	+40.667%
2025-01-02	177.5500	182.410000	177.1250	181.9700	+3.989%	36,797	+38.232%
2024-12-31	174.3400	176.350000	173.7500	174.9900	-0.200%	38,048	+43.745%
2024-12-30	178.0000	178.000000	172.4550	175.3400	-1.886%	77,539	+43.458%
2024-12-27	180.5300	181.060000	177.6100	178.7100	-0.628%	28,048	+40.753%
2024-12-26	182.6500	182.880000	179.8400	179.8400	-0.986%	32,451	+39.869%
2024-12-24	180.9300	185.330000	180.5600	181.6300	-0.378%	20,263	+38.490%
2024-12-23	179.5950	182.330000	177.6750	182.3200	+0.663%	33,539	+37.966%
2024-12-20	179.0900	184.170000	179.0900	181.1200	+0.310%	38,445	+38.880%
2024-12-19	183.3500	187.150000	179.4400	180.5600	-1.274%	39,059	+39.311%
2024-12-18	185.7500	187.570000	182.6000	182.8900	-1.778%	58,717	+37.536%
2024-12-17	186.3400	191.010000	186.2000	186.2000	-1.157%	65,140	+35.091%
2024-12-16	188.5000	190.315000	186.8800	188.3800	-0.222%	71,694	+33.528%
2024-12-13	190.1600	190.450000	183.8400	188.8000	-0.185%	102,825	+33.231%
2024-12-12	191.2700	193.970000	188.9200	189.1500	-1.108%	26,558	+32.984%
2024-12-11	198.4700	198.470000	188.4900	191.2700	-2.552%	93,597	+31.510%
2024-12-10	196.1800	197.420000	194.4600	196.2800	+0.005%	26,856	+28.154%
2024-12-09	194.8600	197.770000	192.2850	196.2700	+2.251%	49,916	+28.160%
2024-12-06	197.8900	200.000000	191.4800	191.9500	-2.987%	65,517	+31.045%
2024-12-05	186.7600	198.140000	186.7600	197.8600	+6.715%	63,961	+27.130%
2024-12-04	185.0400	185.760000	181.7100	185.4100	+1.096%	75,071	+35.667%
2024-12-03	184.0500	184.360000	180.1900	183.4000	+0.488%	62,984	+37.154%
2024-12-02	188.0000	188.000000	180.1250	182.5100	-2.910%	123,788	+37.823%
2024-11-29	185.6500	187.980000	184.7750	187.9800	+0.594%	20,510	+33.812%
2024-11-27	182.6700	187.140000	182.4400	186.8700	+1.864%	56,194	+34.607%
2024-11-26	186.5800	186.580000	180.9200	183.4500	-0.972%	309,445	+37.116%
2024-11-25	185.5600	187.650000	184.6900	185.2500	-0.978%	64,557	+35.784%
2024-11-22	186.4200	188.100000	184.1200	187.0800	+1.113%	77,564	+34.456%
2024-11-21	183.5800	186.820000	182.4800	185.0200	+0.298%	66,358	+35.953%
2024-11-20	187.8300	187.830000	182.9900	184.4700	-1.500%	42,267	+36.358%
2024-11-19	184.6500	187.730000	183.1400	187.2800	+0.321%	59,938	+34.312%
2024-11-18	182.1000	186.715000	182.1000	186.6800	+2.763%	38,890	+34.744%
2024-11-15	180.3500	182.490000	180.3500	181.6600	-0.264%	56,439	+38.467%
2024-11-14	177.0000	182.280000	176.4700	182.1400	+3.143%	94,613	+38.103%
2024-11-13	176.6000	177.500000	175.4800	176.5900	-0.220%	45,410	+42.443%