Dark

PAG
Penske Automotive Group, Inc.
stock NYSE

At Close

Apr 2, 2026 3:59:56 PM EDT

149.26USD+0.067%(+0.10)153,609

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 31, 2026 8:51:30 AM EDT

148.20USD-0.644%(-0.96)0

After-hours

Apr 2, 2026 4:00:30 PM EDT

149.34USD+0.054%(+0.08)4,202

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	148.5900	150.80500	146.6700	149.3400	+0.121%	153,609	0.000%
2026-04-01	148.8400	149.81096	148.0300	149.1600	-0.241%	214,484	+0.121%
2026-03-31	149.8600	151.91000	147.6300	149.5200	+1.041%	229,717	-0.120%
2026-03-30	149.6600	149.66000	147.0400	147.9800	-0.290%	259,821	+0.919%
2026-03-27	148.4500	150.30000	146.9500	148.4100	-0.322%	262,104	+0.627%
2026-03-26	147.5700	149.85500	147.1300	148.8900	+0.527%	182,434	+0.302%
2026-03-25	147.4500	148.64000	144.7550	148.1100	+1.327%	195,917	+0.830%
2026-03-24	144.6100	147.80000	144.5500	146.1700	+0.433%	261,955	+2.169%
2026-03-23	144.2300	147.67000	142.6000	145.5400	+3.514%	278,777	+2.611%
2026-03-20	143.1800	143.96000	140.1200	140.6000	-2.571%	1,471,775	+6.216%
2026-03-19	142.7800	146.07000	141.9800	144.3100	+0.726%	344,265	+3.486%
2026-03-18	144.4000	145.46500	143.0100	143.2700	-1.356%	274,458	+4.237%
2026-03-17	145.7000	146.52000	144.1500	145.2400	+0.735%	238,559	+2.823%
2026-03-16	146.7000	148.11000	143.4700	144.1800	-1.199%	259,375	+3.579%
2026-03-13	148.6100	148.61000	145.6600	145.9300	-0.856%	230,038	+2.337%
2026-03-12	148.6100	150.45000	146.9400	147.1900	-2.108%	298,772	+1.461%
2026-03-11	151.7500	153.23000	149.2050	150.3600	-0.890%	263,302	-0.678%
2026-03-10	156.4900	156.80000	151.4200	151.7100	-2.713%	330,515	-1.562%
2026-03-09	154.9000	156.40000	151.7050	155.9400	-0.428%	402,159	-4.232%
2026-03-06	154.9700	157.41000	152.9200	156.6100	-0.666%	278,636	-4.642%
2026-03-05	157.0400	160.07000	156.3200	157.6600	-0.737%	292,912	-5.277%
2026-03-04	157.6900	159.63000	156.9500	158.8300	+1.217%	354,508	-5.975%
2026-03-03	152.8400	157.10000	150.7700	156.9200	+0.108%	306,519	-4.830%
2026-03-02	155.1600	157.24000	153.6901	156.7500	-0.489%	313,811	-4.727%
2026-02-27	157.0000	158.26000	155.1500	157.5200	-0.114%	221,920	-5.193%
2026-02-26	160.4700	162.21000	157.5800	157.7000	-1.122%	252,341	-5.301%
2026-02-25	159.9700	160.23000	156.7200	159.4900	-1.434%	274,765	-6.364%
2026-02-24	163.2100	166.05000	161.2600	161.8100	-0.827%	245,802	-7.707%
2026-02-23	167.8200	167.82000	162.1200	163.1600	-2.475%	282,798	-8.470%
2026-02-20	165.6600	171.09000	163.9800	167.3000	+0.984%	289,975	-10.735%
2026-02-19	167.4200	168.32000	165.4800	165.6700	-1.492%	319,939	-9.857%
2026-02-18	164.5700	170.35000	163.7800	168.1800	+1.552%	404,838	-11.202%
2026-02-17	171.7100	176.06000	165.0400	165.6100	-3.350%	415,642	-9.824%
2026-02-13	177.0900	179.34000	171.2400	171.3500	-3.323%	503,100	-12.845%
2026-02-12	174.2500	178.92500	172.7100	177.2400	+2.321%	468,632	-15.741%
2026-02-11	164.4000	176.14500	163.3300	173.2200	+5.365%	488,985	-13.786%
2026-02-10	166.2500	168.23500	164.4000	164.4000	-1.267%	445,912	-9.161%
2026-02-09	167.6600	167.77500	165.1500	166.5100	-0.102%	321,879	-10.312%
2026-02-06	162.8200	167.27000	162.8200	166.6800	+2.952%	192,693	-10.403%
2026-02-05	165.4200	165.42000	161.1250	161.9000	-2.122%	248,697	-7.758%
2026-02-04	160.4500	165.63000	159.2900	165.4100	+4.169%	302,208	-9.715%
2026-02-03	157.0900	161.48000	157.0200	158.7900	+0.800%	231,542	-5.951%
2026-02-02	156.2900	158.22000	155.7401	157.5300	+0.472%	236,371	-5.199%
2026-01-30	156.9100	157.00000	154.3900	156.7900	+0.077%	280,379	-4.752%
2026-01-29	156.6300	157.80000	154.0500	156.6700	-1.719%	401,861	-4.679%
2026-01-28	160.8600	161.40000	158.9486	159.4100	-0.617%	273,726	-6.317%
2026-01-27	159.9500	162.88970	157.7501	160.4000	+0.056%	152,194	-6.895%
2026-01-26	160.3000	162.22000	158.8800	160.3100	+0.596%	241,108	-6.843%
2026-01-23	163.4000	163.40000	158.1400	159.3600	-2.419%	216,296	-6.288%
2026-01-22	168.2000	169.43000	162.8000	163.3100	-2.379%	311,320	-8.554%
2026-01-21	164.0700	168.03500	164.0700	167.2900	+2.619%	253,044	-10.730%
2026-01-20	161.6400	163.22500	161.1900	163.0200	-0.573%	211,568	-8.392%
2026-01-16	164.1100	165.92000	162.9201	163.9600	-0.262%	151,529	-8.917%
2026-01-15	163.3200	165.19000	162.1100	164.3900	+0.581%	195,991	-9.155%
2026-01-14	164.4700	165.76990	162.7950	163.4400	-0.777%	175,869	-8.627%
2026-01-13	165.0000	165.50000	161.1750	164.7200	-0.085%	239,264	-9.337%
2026-01-12	164.9400	167.86000	163.6150	164.8600	-0.326%	251,366	-9.414%
2026-01-09	164.4000	165.62000	161.9000	165.4000	+0.364%	279,561	-9.710%
2026-01-08	160.4000	166.08000	160.4000	164.8000	+1.911%	220,204	-9.381%
2026-01-07	162.0000	163.98500	160.5100	161.7100	-0.388%	163,052	-7.649%
2026-01-06	159.3000	162.58000	158.6600	162.3400	+0.964%	229,045	-8.008%
2026-01-05	157.2600	162.21000	157.1625	160.7900	+1.663%	307,087	-7.121%
2026-01-02	159.0100	159.01000	155.5000	158.1600	-0.082%	390,065	-5.577%
2025-12-31	163.0200	163.02000	157.6400	158.2900	-2.907%	416,561	-5.654%
2025-12-30	163.6100	164.80000	162.5800	163.0300	-0.882%	240,261	-8.397%
2025-12-29	165.7900	165.79000	163.4900	164.4800	-0.676%	201,691	-9.205%
2025-12-26	165.8700	166.24000	164.6500	165.6000	-0.415%	148,952	-9.819%
2025-12-24	164.7700	166.60000	164.7700	166.2900	+0.696%	98,809	-10.193%
2025-12-23	165.7100	166.26000	163.0300	165.1400	-0.254%	195,132	-9.568%
2025-12-22	165.8500	167.25000	165.1000	165.5600	-0.415%	240,262	-9.797%
2025-12-19	165.5900	167.33000	164.7201	166.2500	+0.024%	338,110	-10.171%
2025-12-18	167.4300	170.19000	165.8800	166.2100	-0.977%	215,796	-10.150%
2025-12-17	167.0000	169.12500	166.8100	167.8500	-0.077%	269,908	-11.028%
2025-12-16	167.6300	169.21640	166.6800	167.9800	+0.036%	265,968	-11.097%
2025-12-15	168.9200	169.04500	165.6400	167.9200	+0.179%	298,135	-11.065%
2025-12-12	171.0300	171.26500	166.3600	167.6200	-1.579%	257,314	-10.906%
2025-12-11	170.0500	172.11000	168.1800	170.3100	+0.153%	256,319	-12.313%
2025-12-10	166.0100	170.69000	166.0100	170.0500	+2.768%	317,431	-12.179%
2025-12-09	164.0800	166.44000	163.9250	165.4700	+0.780%	222,171	-9.748%
2025-12-08	165.1600	166.40000	163.7450	164.1900	-0.449%	181,239	-9.044%
2025-12-05	162.6400	165.13000	162.6400	164.9300	+0.801%	211,015	-9.452%
2025-12-04	162.9400	164.70000	162.0850	163.6200	+0.276%	192,225	-8.728%
2025-12-03	161.7500	164.01000	160.8800	163.1700	+1.436%	188,925	-8.476%
2025-12-02	162.6100	162.81000	160.8000	160.8600	-0.624%	168,147	-7.162%
2025-12-01	160.3700	163.09500	160.2000	161.8700	+0.093%	251,561	-7.741%
2025-11-28	162.0000	163.04500	161.1350	161.7200	-0.247%	96,485	-7.655%
2025-11-26	162.1600	163.78000	161.7400	162.1200	-0.637%	154,102	-7.883%
2025-11-25	159.6600	164.44000	155.1000	163.1600	+3.161%	225,480	-8.470%
2025-11-24	160.2300	160.69000	157.9900	158.1600	-1.538%	265,760	-5.577%
2025-11-21	156.9800	162.05000	156.9800	160.6300	+3.074%	317,744	-7.029%
2025-11-20	159.0500	160.00000	155.7810	155.8400	-0.878%	286,016	-4.171%
2025-11-19	156.9600	158.50000	156.3400	157.2200	+0.492%	187,815	-5.012%
2025-11-18	154.5200	157.59000	154.5200	156.4500	+0.449%	219,525	-4.545%
2025-11-17	158.3100	159.11000	155.3900	155.7500	-2.099%	185,743	-4.116%
2025-11-14	158.0100	159.57000	157.3800	159.0900	-0.451%	203,759	-6.129%
2025-11-13	160.5200	162.82000	159.3750	159.8100	-0.579%	238,245	-6.552%
2025-11-12	159.7500	162.50000	158.6600	160.7400	+1.805%	267,514	-7.092%
2025-11-11	159.7000	159.70000	157.2500	157.8900	-0.579%	169,548	-5.415%
2025-11-10	158.7500	159.31000	156.2800	158.8100	+0.107%	251,760	-5.963%
2025-11-07	155.1800	158.83500	155.1800	158.6400	+2.441%	364,861	-5.862%
2025-11-06	156.0000	157.74000	154.4000	154.8600	-1.838%	277,752	-3.565%
2025-11-05	156.2400	159.03000	156.0000	157.7600	+0.709%	270,137	-5.337%
2025-11-04	158.5000	159.13000	156.5100	156.6500	-1.459%	436,745	-4.666%
2025-11-03	158.6000	159.65000	157.7000	158.9700	-0.687%	273,022	-6.058%
2025-10-31	160.1800	162.27000	159.8500	160.0700	-0.602%	334,585	-6.703%
2025-10-30	159.6900	164.82000	159.0750	161.0400	+0.149%	342,837	-7.265%
2025-10-29	154.8600	165.21000	152.1730	160.8000	-1.374%	508,198	-7.127%
2025-10-28	164.9000	165.21000	162.1900	163.0400	-1.825%	405,023	-8.403%
2025-10-27	164.6100	166.66500	164.6050	166.0700	+0.789%	268,112	-10.074%
2025-10-24	167.8300	167.83000	164.7600	164.7700	-0.639%	265,525	-9.365%
2025-10-23	168.9600	170.20500	163.5700	165.8300	-2.384%	470,974	-9.944%
2025-10-22	171.4700	172.19000	169.1100	169.8800	-0.817%	280,856	-12.091%
2025-10-21	169.6000	171.75000	169.5750	171.2800	+1.080%	192,863	-12.809%
2025-10-20	169.9000	171.30000	168.2800	169.4500	-0.071%	160,906	-11.868%
2025-10-17	170.0700	171.43000	168.7350	169.5700	+0.201%	213,286	-11.930%
2025-10-16	172.7100	172.71000	169.0000	169.2300	-1.041%	367,992	-11.753%
2025-10-15	173.3300	173.98000	170.9000	171.0100	-1.684%	258,914	-12.672%
2025-10-14	168.6500	176.67500	167.3900	173.9400	+3.259%	318,233	-14.143%
2025-10-13	166.9300	169.30000	166.8700	168.4500	+1.690%	240,958	-11.345%
2025-10-10	167.9100	169.75250	165.3100	165.6500	-1.140%	249,372	-9.846%
2025-10-09	168.6400	169.02040	166.6000	167.5600	-0.493%	177,870	-10.874%
2025-10-08	170.5700	171.03000	168.2550	168.3900	-0.749%	177,871	-11.313%
2025-10-07	170.9300	171.25000	168.5200	169.6600	-0.801%	274,058	-11.977%
2025-10-06	173.4900	173.58500	170.1500	171.0300	-1.870%	251,225	-12.682%
2025-10-03	175.4500	176.60000	173.7000	174.2900	-0.309%	199,716	-14.315%
2025-10-02	175.6600	177.08000	174.0200	174.8300	-1.053%	178,988	-14.580%
2025-10-01	173.3900	177.25500	172.8150	176.6900	+1.599%	221,161	-15.479%
2025-09-30	172.1200	174.55500	171.3350	173.9100	+0.730%	430,111	-14.128%
2025-09-29	173.1000	173.10000	170.0900	172.6500	+0.530%	214,878	-13.501%
2025-09-26	171.6800	173.25000	171.0900	171.7400	+0.521%	190,644	-13.043%
2025-09-25	169.9300	171.16000	163.9500	170.8500	-1.760%	267,166	-12.590%
2025-09-24	174.7200	176.61000	173.6450	173.9100	-0.452%	228,835	-14.128%
2025-09-23	175.5300	175.89500	174.4000	174.7000	+0.333%	255,837	-14.516%
2025-09-22	175.4400	176.73000	172.6700	174.1200	-1.102%	283,261	-14.232%
2025-09-19	178.5100	178.75500	174.8600	176.0600	-1.395%	395,857	-15.177%
2025-09-18	177.4900	180.17500	176.4000	178.5500	+0.416%	148,732	-16.360%
2025-09-17	178.3400	182.25000	177.5100	177.8100	-0.157%	163,657	-16.011%
2025-09-16	178.8700	178.87000	176.0600	178.0900	-0.202%	167,877	-16.144%
2025-09-15	180.0100	180.26000	177.4900	178.4500	-0.657%	160,408	-16.313%
2025-09-12	184.6900	185.10500	179.4700	179.6300	-3.117%	258,715	-16.862%
2025-09-11	185.2400	187.36000	184.0900	185.4100	+0.641%	299,991	-19.454%
2025-09-10	184.6900	185.84500	182.9500	184.2300	-0.898%	205,531	-18.938%
2025-09-09	186.9900	186.99000	185.3000	185.9000	-0.985%	141,386	-19.666%
2025-09-08	186.6600	187.78000	185.2600	187.7500	+0.064%	215,071	-20.458%
2025-09-05	187.8100	189.00000	185.4700	187.6300	+0.563%	160,253	-20.407%
2025-09-04	184.4100	186.60000	184.0124	186.5800	+1.579%	152,750	-19.959%
2025-09-03	184.4800	185.19000	182.2300	183.6800	-0.515%	154,749	-18.696%
2025-09-02	182.2500	184.63000	181.4450	184.6300	+0.119%	176,920	-19.114%
2025-08-29	187.7200	188.13000	183.3200	184.4100	-1.385%	204,020	-19.017%
2025-08-28	188.0000	188.00000	184.7600	187.0000	-0.701%	205,061	-20.139%
2025-08-27	186.7000	189.51000	186.7000	188.3200	+0.571%	218,694	-20.699%
2025-08-26	187.9800	189.26000	186.4363	187.2500	+0.112%	164,708	-20.246%
2025-08-25	187.3300	188.40000	185.8800	187.0400	-0.144%	138,783	-20.156%
2025-08-22	180.9000	188.43000	180.9000	187.3100	+3.492%	237,766	-20.271%
2025-08-21	180.2300	182.32000	180.2300	180.9900	-0.675%	203,096	-17.487%
2025-08-20	182.3600	183.53500	181.4050	182.2200	-0.870%	220,458	-18.044%
2025-08-19	181.3000	184.12000	181.1500	183.8200	+1.828%	210,167	-18.757%
2025-08-18	181.0100	182.04000	180.2600	180.5200	+0.094%	233,197	-17.272%
2025-08-15	181.5900	182.91510	179.7950	180.3500	-1.480%	200,276	-17.194%
2025-08-14	184.3200	184.32000	181.8000	183.0600	-1.485%	163,270	-18.420%
2025-08-13	181.6600	186.55000	180.8401	185.8200	+2.686%	251,202	-19.632%
2025-08-12	177.2300	181.16000	175.8100	180.9600	+2.766%	185,761	-17.473%
2025-08-11	175.2600	176.33000	174.2900	176.0900	+0.721%	133,801	-15.191%
2025-08-08	176.4200	177.51000	174.3500	174.8300	-0.154%	127,874	-14.580%
2025-08-07	179.2400	179.68000	175.1000	175.1000	-1.707%	215,888	-14.712%
2025-08-06	177.4900	180.10000	176.5300	178.1400	+0.690%	200,418	-16.167%
2025-08-05	172.2200	178.67000	169.8950	176.9200	+5.059%	361,661	-15.589%
2025-08-04	169.0300	170.13000	167.6500	168.4000	+0.083%	328,200	-11.318%
2025-08-01	166.6200	168.49500	164.9200	168.2600	+0.508%	267,673	-11.245%
2025-07-31	165.1800	169.39000	165.1800	167.4100	+0.360%	369,540	-10.794%
2025-07-30	168.6700	171.02610	165.7150	166.8100	-0.714%	334,242	-10.473%
2025-07-29	170.1300	170.33000	166.1250	168.0100	-1.316%	353,020	-11.112%
2025-07-28	175.1400	175.17000	170.2500	170.2500	-2.725%	232,404	-12.282%
2025-07-25	172.4100	175.24500	170.4150	175.0200	+2.471%	218,915	-14.673%
2025-07-24	172.8500	173.56000	169.3450	170.8000	-1.431%	248,227	-12.564%
2025-07-23	171.5100	174.57000	170.6000	173.2800	+1.316%	291,960	-13.816%
2025-07-22	167.6300	171.52500	166.4600	171.0300	+2.770%	299,557	-12.682%
2025-07-21	165.1000	167.87000	165.1000	166.4200	+0.842%	237,447	-10.263%
2025-07-18	165.7200	166.37000	163.2000	165.0300	+0.554%	267,633	-9.507%
2025-07-17	173.1500	174.01000	163.4700	164.1200	-6.410%	389,522	-9.006%
2025-07-16	177.2300	177.90000	175.0500	175.3600	-0.826%	168,733	-14.838%
2025-07-15	182.6600	183.14000	176.7500	176.8200	-3.388%	206,387	-15.541%
2025-07-14	182.7800	183.81000	181.4100	183.0200	-0.027%	120,643	-18.402%
2025-07-11	182.8100	183.22500	181.1800	183.0700	-0.570%	140,152	-18.425%
2025-07-10	181.6500	186.33000	181.4800	184.1200	+1.404%	235,977	-18.890%
2025-07-09	181.0600	181.62000	179.4622	181.5700	+0.940%	158,451	-17.751%
2025-07-08	181.5300	181.93000	179.4600	179.8800	-0.575%	232,903	-16.978%
2025-07-07	180.7000	182.77000	179.1100	180.9200	-0.898%	245,888	-17.455%
2025-07-03	182.8000	182.80500	180.9500	182.5600	+0.038%	91,800	-18.197%
2025-07-02	178.5300	183.02500	176.8150	182.4900	+2.632%	246,617	-18.165%
2025-07-01	170.5900	178.97000	169.5600	177.8100	+3.492%	229,190	-16.011%
2025-06-30	173.1400	174.30000	170.7300	171.8100	-0.894%	279,470	-13.078%
2025-06-27	173.7200	175.43500	172.6050	173.3600	+0.029%	291,495	-13.856%
2025-06-26	174.7000	174.82000	172.5500	173.3100	-0.608%	184,172	-13.831%
2025-06-25	177.4200	177.42000	174.1800	174.3700	-1.797%	222,437	-14.355%
2025-06-24	175.7000	179.72000	174.7000	177.5600	+1.289%	357,615	-15.893%
2025-06-23	172.1800	175.75500	171.9500	175.3000	+1.055%	340,587	-14.809%
2025-06-20	172.1200	174.37000	170.4200	173.4700	+1.808%	483,258	-13.910%
2025-06-18	168.9900	171.25000	168.4600	170.3900	+0.650%	318,667	-12.354%
2025-06-17	169.5400	170.27500	168.5750	169.2900	-1.006%	288,205	-11.785%
2025-06-16	168.9700	172.49000	167.1000	171.0100	+3.323%	361,966	-12.672%
2025-06-13	165.8500	167.14000	164.5600	165.5100	-0.952%	312,720	-9.770%
2025-06-12	166.4700	168.40000	165.0250	167.1000	-0.784%	267,844	-10.628%
2025-06-11	170.4100	171.15000	167.5800	168.4200	-0.929%	379,856	-11.329%
2025-06-10	168.4600	170.81000	166.4550	170.0000	+1.748%	253,335	-12.153%
2025-06-09	165.3300	167.46000	163.2225	167.0800	+1.396%	223,942	-10.618%
2025-06-06	164.2600	165.00000	162.7800	164.7800	+1.297%	293,232	-9.370%
2025-06-05	162.2800	163.78000	161.6200	162.6700	+0.123%	156,456	-8.195%
2025-06-04	162.7500	163.37500	160.0400	162.4700	-0.606%	254,151	-8.081%
2025-06-03	159.4600	163.51000	159.4600	163.4600	+2.329%	453,204	-8.638%
2025-06-02	163.2300	163.23000	158.2400	159.7400	-2.704%	223,881	-6.511%
2025-05-30	161.8000	164.98000	160.9850	164.1800	+1.152%	224,083	-9.039%
2025-05-29	162.6200	162.79000	161.0300	162.3100	-0.509%	184,398	-7.991%
2025-05-28	164.8000	165.35000	162.5800	163.1400	-0.633%	125,933	-8.459%
2025-05-27	163.0300	164.80000	161.5471	164.1800	+1.239%	197,876	-9.039%
2025-05-23	159.2000	162.53000	159.2000	162.1700	-0.301%	198,411	-7.911%
2025-05-22	161.9400	163.15000	159.8150	162.6600	+0.308%	300,872	-8.189%
2025-05-21	164.4700	164.47000	161.5155	162.1600	-2.360%	166,627	-7.906%
2025-05-20	167.0200	167.36000	165.1144	166.0800	-0.563%	186,329	-10.079%
2025-05-19	164.4500	167.41000	164.4500	167.0200	+0.288%	155,424	-10.586%
2025-05-16	165.9500	166.68000	163.8900	166.5400	+0.440%	226,272	-10.328%
2025-05-15	165.7000	166.68000	164.0550	165.8100	+1.165%	236,261	-9.933%
2025-05-14	164.8300	166.95000	163.7600	163.9000	-1.176%	180,498	-8.883%
2025-05-13	166.3400	167.23000	165.3600	165.8500	+0.199%	153,541	-9.955%
2025-05-12	165.7400	169.79000	164.3801	165.5200	+3.918%	218,783	-9.775%
2025-05-09	159.9000	160.03000	158.1100	159.2800	+0.384%	144,986	-6.241%
2025-05-08	156.7000	160.06500	156.4250	158.6700	+2.341%	159,110	-5.880%
2025-05-07	156.8700	158.04000	154.5100	155.0400	-0.373%	212,689	-3.676%
2025-05-06	154.8300	156.08000	153.6600	155.6200	-0.390%	192,389	-4.035%
2025-05-05	157.2200	157.87000	154.6070	156.2300	-0.712%	164,971	-4.410%
2025-05-02	157.9300	157.93000	154.9000	157.3500	+1.118%	180,436	-5.091%
2025-05-01	156.5900	158.12000	152.7230	155.6100	-0.039%	218,924	-4.029%
2025-04-30	156.6200	157.41500	148.1400	155.6700	-1.218%	376,344	-4.066%
2025-04-29	154.9000	157.67000	154.6200	157.5900	-0.171%	249,239	-5.235%
2025-04-28	156.9200	158.72000	156.1100	157.8600	+0.356%	226,734	-5.397%
2025-04-25	156.2000	157.76000	154.8200	157.3000	-0.519%	146,001	-5.060%
2025-04-24	155.4800	158.72000	153.7100	158.1200	+2.019%	251,218	-5.553%
2025-04-23	159.4800	163.26000	154.2400	154.9900	+0.181%	245,550	-3.645%
2025-04-22	153.3700	154.99000	151.1300	154.7100	+2.498%	268,764	-3.471%
2025-04-21	151.6100	151.61000	149.3950	150.9400	-0.573%	227,813	-1.060%
2025-04-17	150.2100	153.63000	150.2100	151.8100	+1.416%	200,691	-1.627%
2025-04-16	149.5800	150.76000	148.2200	149.6900	-0.670%	250,052	-0.234%
2025-04-15	151.4300	152.60500	149.7050	150.7000	-0.403%	145,489	-0.902%
2025-04-14	152.8400	153.45000	147.7000	151.3100	-0.211%	316,226	-1.302%
2025-04-11	149.6900	153.48500	148.0650	151.6300	+1.888%	363,016	-1.510%
2025-04-10	152.0000	152.00000	143.9000	148.8200	-2.688%	369,407	+0.349%
2025-04-09	139.5100	154.15000	138.2400	152.9300	+8.948%	455,867	-2.347%
2025-04-08	144.9100	148.15000	138.4500	140.3700	-0.100%	518,859	+6.390%
2025-04-07	138.0500	147.46000	134.0517	140.5100	-0.903%	445,886	+6.284%
2025-04-04	136.8600	145.16000	136.8600	141.7900	+0.475%	476,322	+5.325%
2025-04-03	143.1200	143.20500	138.9150	141.1200	-5.605%	393,160	+5.825%
2025-04-02	145.0900	150.15000	143.7725	149.5000	+2.131%	298,550	-0.107%
2025-04-01	143.5200	147.06000	142.9950	146.3800	+1.667%	311,818	+2.022%
2025-03-31	140.0000	145.05000	139.9950	143.9800	+1.889%	439,891	+3.723%
2025-03-28	143.7500	144.28000	139.5600	141.3100	-2.174%	434,592	+5.683%
2025-03-27	148.4700	148.67000	140.2100	144.4500	-3.700%	372,592	+3.385%
2025-03-26	154.3300	154.64000	149.9200	150.0000	-2.572%	252,049	-0.440%
2025-03-25	154.0400	154.96000	152.3700	153.9600	-0.227%	182,194	-3.001%
2025-03-24	151.1200	154.37000	151.0600	154.3100	+3.300%	179,134	-3.221%
2025-03-21	149.1400	150.18000	146.6800	149.3800	-0.393%	293,974	-0.027%
2025-03-20	149.0300	151.58000	149.0300	149.9700	-0.379%	177,320	-0.420%
2025-03-19	148.3100	150.70000	147.5800	150.5400	+1.456%	240,185	-0.797%
2025-03-18	148.4900	149.43000	147.0100	148.3800	-0.875%	171,970	+0.647%
2025-03-17	147.2100	150.97000	146.3200	149.6900	+1.115%	246,090	-0.234%
2025-03-14	150.2200	150.70000	143.0300	148.0400	-0.671%	262,309	+0.878%
2025-03-13	156.7800	156.86500	148.9100	149.0400	-5.263%	264,809	+0.201%
2025-03-12	160.7200	162.50500	157.1800	157.3200	-1.724%	266,107	-5.072%
2025-03-11	166.1400	166.40500	158.1100	160.0800	-4.333%	343,002	-6.709%
2025-03-10	167.8100	169.19000	165.8250	167.3300	-1.105%	249,613	-10.751%
2025-03-07	166.1300	169.63000	163.0700	169.2000	+1.439%	244,699	-11.738%
2025-03-06	163.3300	167.47500	163.3300	166.8000	+0.914%	177,110	-10.468%
2025-03-05	164.2000	165.50000	161.5850	165.2900	+0.940%	167,092	-9.650%
2025-03-04	166.2800	166.28000	162.8500	163.7500	-2.414%	253,603	-8.800%
2025-03-03	169.6700	170.04000	166.0250	167.8000	-0.551%	294,343	-11.001%
2025-02-28	166.0200	169.30500	165.8900	168.7300	+1.896%	299,161	-11.492%
2025-02-27	166.2700	168.62000	164.8301	165.5900	-1.046%	231,882	-9.813%
2025-02-26	167.6600	169.10000	167.3300	167.3400	-0.072%	174,834	-10.757%
2025-02-25	166.1000	168.65500	166.1000	167.4600	+1.645%	211,626	-10.820%
2025-02-24	163.3500	165.47000	160.7500	164.7500	+0.709%	207,451	-9.354%
2025-02-21	169.5100	169.51000	162.7400	163.5900	-2.579%	270,652	-8.711%
2025-02-20	168.3900	169.38500	166.8720	167.9200	-0.979%	163,139	-11.065%
2025-02-19	170.4100	171.52000	169.5800	169.5800	-1.120%	151,015	-11.935%
2025-02-18	174.0500	175.38000	171.0200	171.5000	-1.685%	293,550	-12.921%
2025-02-14	175.8900	175.89000	171.9700	174.4400	-0.824%	315,978	-14.389%
2025-02-13	170.3500	180.11500	170.3500	175.8900	+6.833%	418,613	-15.095%
2025-02-12	163.9900	165.86500	163.5350	164.6400	-0.574%	268,191	-9.293%
2025-02-11	165.5100	167.09500	163.1400	165.5900	-0.642%	175,883	-9.813%
2025-02-10	166.3400	167.33500	164.1001	166.6600	+0.677%	190,768	-10.392%
2025-02-07	167.4900	168.47000	165.5400	165.5400	-1.505%	171,709	-9.786%
2025-02-06	171.1600	172.72500	167.8900	168.0700	-1.188%	127,615	-11.144%
2025-02-05	169.0000	171.09500	168.9050	170.0900	+0.884%	130,797	-12.199%
2025-02-04	163.3400	169.02000	163.3400	168.6000	+2.905%	191,042	-11.423%
2025-02-03	162.0200	165.88000	162.0200	163.8400	-1.081%	190,418	-8.850%
2025-01-31	167.1900	168.17000	165.0100	165.6300	-1.499%	162,071	-9.835%
2025-01-30	166.3300	169.77640	166.0100	168.1500	+1.971%	155,325	-11.186%
2025-01-29	165.6100	166.31500	164.5400	164.9000	-0.369%	136,126	-9.436%
2025-01-28	163.1900	165.92000	163.0500	165.5100	+0.908%	127,504	-9.770%
2025-01-27	161.3800	164.88000	161.3800	164.0200	+1.895%	199,216	-8.950%
2025-01-24	161.8900	163.00000	160.5600	160.9700	-0.850%	116,030	-7.225%
2025-01-23	160.5600	162.47500	159.2555	162.3500	+1.153%	117,745	-8.014%
2025-01-22	162.3300	162.63990	159.8500	160.5000	-1.479%	114,328	-6.953%
2025-01-21	161.1100	163.67000	160.8600	162.9100	+1.502%	155,880	-8.330%
2025-01-17	160.8000	160.89000	159.4700	160.5000	+0.501%	193,335	-6.953%
2025-01-16	158.6700	160.23000	158.0200	159.7000	+0.226%	208,301	-6.487%
2025-01-15	159.9600	160.33000	158.3500	159.3400	+1.795%	148,533	-6.276%
2025-01-14	153.9800	156.61000	153.4200	156.5300	+2.127%	161,528	-4.593%
2025-01-13	150.9300	153.33000	150.3150	153.2700	+1.342%	124,643	-2.564%
2025-01-10	150.3900	151.53110	149.9900	151.2400	-0.846%	165,183	-1.256%
2025-01-08	150.8000	152.80000	150.2300	152.5300	+0.441%	108,987	-2.091%
2025-01-07	150.0600	152.09000	150.0600	151.8600	+1.769%	186,153	-1.659%
2025-01-06	151.4500	152.63000	148.8250	149.2200	-0.976%	235,303	+0.080%
2025-01-03	150.0000	151.84000	148.5000	150.6900	+0.346%	153,925	-0.896%
2025-01-02	152.9500	154.35660	150.0600	150.1700	-1.489%	119,190	-0.553%
2024-12-31	153.9500	155.20000	152.2100	152.4400	-0.749%	114,259	-2.034%
2024-12-30	153.3200	155.55000	152.4800	153.5900	-0.999%	131,359	-2.767%
2024-12-27	156.0200	157.36000	154.6700	155.1400	-1.147%	133,034	-3.739%
2024-12-26	156.6700	157.44000	156.1500	156.9400	-0.375%	92,877	-4.843%
2024-12-24	155.6500	157.63000	154.9300	157.5300	+1.240%	47,142	-5.199%
2024-12-23	157.0800	157.42000	155.0900	155.6000	-1.131%	197,859	-4.023%
2024-12-20	155.7900	159.79500	155.7900	157.3800	+0.242%	319,757	-5.109%
2024-12-19	158.2300	159.87000	155.8700	157.0000	+0.307%	168,664	-4.879%
2024-12-18	162.0100	164.03000	156.5200	156.5200	-3.239%	397,281	-4.587%
2024-12-17	163.3200	164.61000	161.5550	161.7600	-1.444%	199,016	-7.678%
2024-12-16	162.5800	164.49000	162.2200	164.1300	+0.533%	127,299	-9.011%
2024-12-13	164.5500	164.69000	162.9970	163.2600	-1.061%	121,120	-8.526%
2024-12-12	164.0700	165.07000	162.4200	165.0100	+0.930%	148,643	-9.496%
2024-12-11	164.7600	165.03500	162.8800	163.4900	-0.220%	161,415	-8.655%
2024-12-10	165.4900	165.49000	162.0550	163.8500	-0.091%	125,471	-8.856%
2024-12-09	164.4500	165.52000	163.5950	164.0000	+0.073%	103,479	-8.939%
2024-12-06	165.5300	166.48500	163.5500	163.8800	+0.086%	85,800	-8.872%
2024-12-05	165.3800	166.20000	163.5700	163.7400	-1.028%	92,699	-8.794%
2024-12-04	165.8200	167.56000	165.0600	165.4400	-0.661%	87,448	-9.732%
2024-12-03	167.5100	168.85000	166.1600	166.5400	-0.549%	109,578	-10.328%
2024-12-02	165.4200	167.74000	164.7300	167.4600	+0.552%	158,811	-10.820%
2024-11-29	166.9400	168.58000	166.5400	166.5400	-0.144%	103,826	-10.328%
2024-11-27	168.1100	169.78000	166.2950	166.7800	-0.418%	107,645	-10.457%
2024-11-26	168.5100	168.51000	166.8650	167.4800	-1.702%	204,600	-10.831%
2024-11-25	166.2700	173.17500	166.2700	170.3800	+3.840%	238,837	-12.349%
2024-11-22	162.0100	164.80000	162.0100	164.0800	+1.970%	147,300	-8.983%
2024-11-21	157.5200	162.06000	155.9500	160.9100	+2.341%	131,838	-7.190%
2024-11-20	157.6600	158.60000	155.9100	157.2300	-1.250%	151,728	-5.018%
2024-11-19	158.5200	161.07000	157.8500	159.2200	-0.791%	207,983	-6.205%
2024-11-18	160.1400	163.07000	160.1400	160.4900	+0.162%	137,457	-6.947%
2024-11-15	162.3100	162.44000	159.1620	160.2300	-1.281%	88,446	-6.796%
2024-11-14	161.4800	163.77000	161.4800	162.3100	+0.707%	191,488	-7.991%
2024-11-13	162.4000	163.78000	161.1000	161.1700	+0.056%	86,745	-7.340%
2024-11-12	159.9000	162.14000	159.9000	161.0800	+0.099%	158,653	-7.288%
2024-11-11	159.9100	161.55000	159.2000	160.9200	+1.227%	110,634	-7.196%
2024-11-08	159.4100	159.73000	157.4200	158.9700	-0.774%	103,637	-6.058%
2024-11-07	161.0600	162.03000	159.9650	160.2100	-0.799%	115,144	-6.785%
2024-11-06	159.4600	163.58000	159.4600	161.5000	+4.328%	159,409	-7.529%
2024-11-05	150.5600	154.84000	150.5600	154.8000	+2.057%	101,130	-3.527%
2024-11-04	150.0800	153.39000	150.0800	151.6800	+0.777%	103,786	-1.543%
2024-11-01	150.8500	152.35500	149.8399	150.5100	-0.040%	137,233	-0.777%
2024-10-31	152.6000	153.00000	149.3200	150.5700	-1.220%	166,767	-0.817%
2024-10-30	152.0000	154.98000	150.3200	152.4300	-0.353%	206,531	-2.027%
2024-10-29	150.9700	156.44220	148.4860	152.9700	-1.715%	278,906	-2.373%
2024-10-28	153.9900	156.82000	153.9900	155.6400	+2.220%	346,431	-4.048%
2024-10-25	153.3000	154.47390	151.7400	152.2600	-1.104%	171,590	-1.918%
2024-10-24	153.1200	153.96000	151.7000	153.9600	+1.436%	135,210	-3.001%
2024-10-23	152.5600	154.36000	151.7300	151.7800	-0.145%	128,221	-1.608%
2024-10-22	152.0800	152.89000	151.1800	152.0000	-0.072%	171,240	-1.750%
2024-10-21	156.5200	156.60000	151.9650	152.1100	-3.293%	157,401	-1.821%
2024-10-18	159.0900	159.09000	156.2700	157.2900	-0.720%	155,175	-5.054%
2024-10-17	159.1600	159.16000	156.2501	158.4300	+0.317%	112,450	-5.738%
2024-10-16	156.5900	159.32000	156.5900	157.9300	+2.029%	99,426	-5.439%
2024-10-15	154.4400	158.79000	154.3500	154.7900	+0.006%	160,494	-3.521%
2024-10-14	154.3200	154.94000	154.1200	154.7800	-0.251%	111,842	-3.515%
2024-10-11	153.0100	155.62000	153.0100	155.1700	+1.412%	131,061	-3.757%
2024-10-10	152.1000	153.24000	151.6900	153.0100	-0.176%	105,928	-2.399%