PAG
Penske Automotive Group, Inc.
stockNYSE
At CloseOct 8, 2026 3:59:50 PM EDT
198.16USD+2.029%(+3.94)546,819
183.00Bid213.24Ask30.24SpreadPAG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 194.04 | 198.51 | 193.90 | 198.16 | +2.029% | 546,819 | 0.000% |
| 2026-10-07 | 197.36 | 198.90 | 192.31 | 194.22 | -2.407% | 760,870 | +2.029% |
| 2026-10-06 | 199.32 | 200.27 | 198.74 | 199.01 | -0.788% | 304,436 | -0.427% |
| 2026-10-05 | 202.41 | 203.96 | 199.85 | 200.59 | -1.686% | 402,629 | -1.211% |
| 2026-10-02 | 204.04 | 204.88 | 203.00 | 204.03 | +0.587% | 450,600 | -2.877% |
| 2026-10-01 | 200.50 | 203.81 | 199.04 | 202.84 | +1.248% | 612,192 | -2.307% |
| 2026-09-30 | 202.70 | 203.00 | 200.30 | 200.34 | -0.714% | 725,381 | -1.088% |
| 2026-09-29 | 207.59 | 207.68 | 200.36 | 201.78 | -2.625% | 610,008 | -1.794% |
| 2026-09-28 | 209.71 | 210.99 | 207.22 | 207.22 | -1.145% | 459,620 | -4.372% |
| 2026-09-25 | 208.00 | 210.13 | 207.13 | 209.62 | +0.793% | 383,079 | -5.467% |
| 2026-09-24 | 210.00 | 211.93 | 207.84 | 207.97 | -0.806% | 372,301 | -4.717% |
| 2026-09-23 | 209.75 | 210.78 | 209.57 | 209.66 | -0.095% | 282,004 | -5.485% |
| 2026-09-22 | 214.19 | 215.51 | 209.58 | 209.86 | -1.084% | 267,490 | -5.575% |
| 2026-09-21 | 212.61 | 214.60 | 211.48 | 212.16 | -0.212% | 248,446 | -6.599% |
| 2026-09-18 | 213.53 | 214.01 | 211.29 | 212.61 | -0.997% | 781,047 | -6.796% |
| 2026-09-17 | 216.43 | 216.97 | 213.64 | 214.75 | +0.280% | 342,355 | -7.725% |
| 2026-09-16 | 216.68 | 216.68 | 213.62 | 214.15 | -0.907% | 495,280 | -7.467% |
| 2026-09-15 | 218.22 | 218.22 | 215.42 | 216.11 | -0.479% | 235,296 | -8.306% |
| 2026-09-14 | 216.74 | 218.23 | 216.54 | 217.15 | +0.574% | 352,962 | -8.745% |
| 2026-09-11 | 218.50 | 219.15 | 215.76 | 215.91 | -0.323% | 423,359 | -8.221% |
| 2026-09-10 | 218.20 | 218.20 | 216.09 | 216.61 | -0.779% | 325,878 | -8.518% |
| 2026-09-09 | 216.20 | 218.40 | 216.00 | 218.31 | +0.669% | 316,319 | -9.230% |
| 2026-09-08 | 218.28 | 219.25 | 216.71 | 216.86 | -1.324% | 469,692 | -8.623% |
| 2026-09-04 | 218.70 | 221.04 | 218.48 | 219.77 | +0.068% | 175,439 | -9.833% |
| 2026-09-03 | 219.34 | 220.60 | 217.72 | 219.62 | +0.715% | 177,040 | -9.771% |
| 2026-09-02 | 217.76 | 220.01 | 217.29 | 218.06 | +0.526% | 168,893 | -9.126% |
| 2026-09-01 | 215.89 | 217.97 | 215.38 | 216.92 | +0.152% | 271,848 | -8.648% |
| 2026-08-31 | 216.54 | 218.47 | 215.98 | 216.59 | -0.194% | 413,845 | -8.509% |
| 2026-08-28 | 218.99 | 219.44 | 216.91 | 217.01 | -0.386% | 258,223 | -8.686% |
| 2026-08-27 | 217.00 | 218.46 | 216.89 | 217.85 | +0.281% | 264,909 | -9.038% |
| 2026-08-26 | 220.09 | 221.00 | 217.24 | 217.24 | -1.147% | 361,765 | -8.783% |
| 2026-08-25 | 219.00 | 219.99 | 216.63 | 219.76 | +0.775% | 206,556 | -9.829% |
| 2026-08-24 | 216.91 | 218.87 | 216.66 | 218.07 | +0.553% | 279,814 | -9.130% |
| 2026-08-21 | 217.54 | 218.49 | 216.32 | 216.87 | +0.148% | 370,864 | -8.627% |
| 2026-08-20 | 217.00 | 219.76 | 216.13 | 216.55 | -0.601% | 258,975 | -8.492% |
| 2026-08-19 | 218.01 | 218.52 | 217.00 | 217.86 | +0.763% | 257,990 | -9.043% |
| 2026-08-18 | 218.97 | 219.71 | 216.18 | 216.21 | -0.798% | 362,272 | -8.348% |
| 2026-08-17 | 218.48 | 220.55 | 217.89 | 217.95 | -0.864% | 296,373 | -9.080% |
| 2026-08-14 | 218.28 | 220.49 | 217.53 | 219.85 | +0.540% | 316,581 | -9.866% |
| 2026-08-13 | 218.88 | 219.92 | 217.30 | 218.67 | +0.307% | 282,476 | -9.379% |
| 2026-08-12 | 216.00 | 218.90 | 216.00 | 218.00 | +0.618% | 359,997 | -9.101% |
| 2026-08-11 | 216.54 | 218.29 | 216.22 | 216.66 | +0.180% | 333,736 | -8.539% |
| 2026-08-10 | 215.50 | 216.79 | 215.00 | 216.27 | -0.065% | 347,841 | -8.374% |
| 2026-08-07 | 216.00 | 217.22 | 215.50 | 216.41 | +0.005% | 307,837 | -8.433% |
| 2026-08-06 | 216.35 | 216.97 | 215.00 | 216.40 | +0.297% | 376,406 | -8.429% |
| 2026-08-05 | 220.09 | 220.99 | 215.40 | 215.76 | -1.502% | 387,533 | -8.157% |
| 2026-08-04 | 218.82 | 219.61 | 216.32 | 219.05 | +0.713% | 318,536 | -9.537% |
| 2026-08-03 | 220.57 | 221.43 | 215.37 | 217.50 | +0.087% | 495,357 | -8.892% |
| 2026-07-31 | 219.00 | 220.22 | 215.17 | 217.31 | -1.496% | 673,521 | -8.812% |
| 2026-07-30 | 221.49 | 224.45 | 218.50 | 220.61 | -1.267% | 574,760 | -10.176% |
| 2026-07-29 | 222.90 | 227.00 | 220.04 | 223.44 | +1.559% | 820,086 | -11.314% |
| 2026-07-28 | 217.50 | 220.13 | 216.00 | 220.01 | +1.998% | 520,186 | -9.931% |
| 2026-07-27 | 218.50 | 219.59 | 215.42 | 215.70 | -0.759% | 499,293 | -8.132% |
| 2026-07-24 | 213.10 | 218.57 | 213.10 | 217.35 | +0.840% | 533,406 | -8.829% |
| 2026-07-23 | 211.92 | 216.02 | 211.92 | 215.54 | +0.452% | 859,874 | -8.063% |
| 2026-07-22 | 215.00 | 219.09 | 212.78 | 214.57 | +9.929% | 2,562,463 | -7.648% |
| 2026-07-21 | 195.77 | 195.98 | 193.19 | 195.19 | -0.159% | 266,614 | +1.522% |
| 2026-07-20 | 203.64 | 203.64 | 194.77 | 195.50 | -3.533% | 268,482 | +1.361% |
| 2026-07-17 | 203.03 | 206.74 | 201.21 | 202.66 | -1.016% | 303,655 | -2.220% |
| 2026-07-16 | 201.28 | 207.22 | 201.28 | 204.74 | +2.166% | 472,799 | -3.214% |
| 2026-07-15 | 193.02 | 201.50 | 191.23 | 200.40 | +3.539% | 344,612 | -1.118% |
| 2026-07-14 | 194.61 | 195.50 | 190.40 | 193.55 | +0.171% | 281,047 | +2.382% |
| 2026-07-13 | 195.55 | 195.85 | 192.44 | 193.22 | -0.540% | 298,521 | +2.557% |
| 2026-07-10 | 192.61 | 197.69 | 192.40 | 194.27 | +1.452% | 363,179 | +2.002% |
| 2026-07-09 | 184.90 | 191.72 | 183.68 | 191.49 | +4.915% | 324,276 | +3.483% |
| 2026-07-08 | 184.39 | 184.39 | 181.26 | 182.52 | -1.325% | 237,060 | +8.569% |
| 2026-07-07 | 183.19 | 185.66 | 182.48 | 184.97 | +0.845% | 211,548 | +7.131% |
| 2026-07-06 | 179.40 | 183.50 | 176.24 | 183.42 | +2.229% | 296,235 | +8.036% |
| 2026-07-02 | 178.43 | 179.86 | 174.50 | 179.42 | +1.321% | 269,675 | +10.445% |
| 2026-07-01 | 176.88 | 179.91 | 176.38 | 177.08 | -1.045% | 225,195 | +11.904% |
| 2026-06-30 | 179.56 | 179.64 | 176.70 | 178.95 | -0.616% | 297,196 | +10.735% |
| 2026-06-29 | 181.82 | 181.82 | 178.75 | 180.06 | -1.180% | 288,458 | +10.052% |
| 2026-06-26 | 183.62 | 185.37 | 180.44 | 182.21 | -0.887% | 286,063 | +8.754% |
| 2026-06-25 | 184.53 | 186.62 | 180.62 | 183.84 | +0.218% | 387,758 | +7.789% |
| 2026-06-24 | 178.07 | 183.80 | 177.78 | 183.44 | +3.808% | 498,510 | +8.024% |
| 2026-06-23 | 174.45 | 178.00 | 174.45 | 176.71 | +0.977% | 202,251 | +12.139% |
| 2026-06-22 | 174.94 | 177.96 | 174.60 | 175.00 | -0.114% | 227,027 | +13.234% |
| 2026-06-18 | 172.39 | 175.50 | 171.78 | 175.20 | +2.259% | 415,086 | +13.105% |
| 2026-06-17 | 179.54 | 180.60 | 171.14 | 171.33 | -5.217% | 366,770 | +15.660% |
| 2026-06-16 | 181.35 | 183.10 | 179.36 | 180.76 | +0.383% | 297,301 | +9.626% |
| 2026-06-15 | 182.09 | 184.93 | 180.06 | 180.07 | -0.492% | 247,442 | +10.046% |
| 2026-06-12 | 181.90 | 182.86 | 180.06 | 180.96 | -0.033% | 243,347 | +9.505% |
| 2026-06-11 | 179.37 | 181.16 | 176.80 | 181.02 | +1.594% | 260,008 | +9.469% |
| 2026-06-10 | 180.01 | 182.36 | 178.11 | 178.18 | -1.121% | 431,006 | +11.213% |
| 2026-06-09 | 174.44 | 180.25 | 174.44 | 180.20 | +4.470% | 352,448 | +9.967% |
| 2026-06-08 | 170.24 | 175.90 | 170.23 | 172.49 | +0.860% | 228,527 | +14.882% |
| 2026-06-05 | 171.14 | 172.82 | 169.33 | 171.02 | -0.344% | 239,210 | +15.869% |
| 2026-06-04 | 173.15 | 174.13 | 170.86 | 171.61 | -0.157% | 223,182 | +15.471% |
| 2026-06-03 | 171.85 | 173.88 | 170.61 | 171.88 | -0.278% | 279,992 | +15.290% |
| 2026-06-02 | 171.25 | 173.25 | 170.56 | 172.36 | +1.126% | 263,733 | +14.969% |
| 2026-06-01 | 166.56 | 171.43 | 166.01 | 170.44 | +1.834% | 332,781 | +16.264% |
| 2026-05-29 | 167.42 | 168.16 | 165.92 | 167.37 | -0.476% | 320,827 | +18.396% |
| 2026-05-28 | 169.01 | 171.29 | 165.89 | 168.17 | -0.497% | 245,975 | +17.833% |
| 2026-05-27 | 168.26 | 171.97 | 167.19 | 169.01 | +1.453% | 294,408 | +17.248% |
| 2026-05-26 | 164.47 | 168.20 | 164.16 | 166.59 | +1.129% | 216,361 | +18.951% |
| 2026-05-22 | 162.20 | 165.86 | 162.20 | 164.73 | +1.855% | 183,104 | +20.294% |
| 2026-05-21 | 157.41 | 162.44 | 155.01 | 161.73 | +1.730% | 248,148 | +22.525% |
| 2026-05-20 | 156.10 | 159.49 | 154.12 | 158.98 | +1.611% | 327,468 | +24.645% |
| 2026-05-19 | 158.66 | 160.57 | 155.38 | 156.46 | -2.059% | 346,677 | +26.652% |
| 2026-05-18 | 161.61 | 162.79 | 159.12 | 159.75 | -1.498% | 282,858 | +24.044% |
| 2026-05-15 | 168.63 | 170.07 | 162.12 | 162.18 | -4.070% | 343,685 | +22.185% |
| 2026-05-14 | 168.91 | 171.63 | 168.72 | 169.06 | +1.489% | 236,861 | +17.213% |
| 2026-05-13 | 168.34 | 169.62 | 166.16 | 166.58 | -1.449% | 237,310 | +18.958% |
| 2026-05-12 | 173.53 | 173.53 | 168.98 | 169.03 | -2.441% | 285,930 | +17.234% |
| 2026-05-11 | 174.62 | 174.62 | 171.84 | 173.26 | -0.316% | 281,607 | +14.371% |
| 2026-05-08 | 172.73 | 174.48 | 169.89 | 173.81 | +1.282% | 269,739 | +14.010% |
| 2026-05-07 | 170.25 | 173.36 | 168.56 | 171.61 | +1.108% | 302,569 | +15.471% |
| 2026-05-06 | 172.02 | 173.00 | 169.62 | 169.73 | +0.545% | 271,259 | +16.750% |
| 2026-05-05 | 165.59 | 168.82 | 165.18 | 168.81 | +2.365% | 226,977 | +17.386% |
| 2026-05-04 | 169.90 | 171.19 | 164.46 | 164.91 | -2.903% | 247,028 | +20.163% |
| 2026-05-01 | 171.80 | 172.29 | 166.69 | 169.84 | -0.979% | 386,715 | +16.675% |
| 2026-04-30 | 171.35 | 173.86 | 167.39 | 171.52 | -0.082% | 443,142 | +15.532% |
| 2026-04-29 | 167.75 | 181.56 | 167.75 | 171.66 | +6.258% | 699,416 | +15.437% |
| 2026-04-28 | 161.20 | 162.90 | 158.25 | 161.55 | +0.880% | 525,563 | +22.662% |
| 2026-04-27 | 160.48 | 162.89 | 159.96 | 160.14 | -0.175% | 289,934 | +23.742% |
| 2026-04-24 | 160.00 | 161.25 | 158.79 | 160.42 | +0.262% | 232,973 | +23.526% |
| 2026-04-23 | 160.35 | 161.75 | 158.77 | 160.00 | +0.332% | 236,104 | +23.850% |
| 2026-04-22 | 161.47 | 161.67 | 158.36 | 159.47 | -0.765% | 240,305 | +24.262% |
| 2026-04-21 | 163.64 | 164.56 | 159.35 | 160.70 | -1.302% | 276,500 | +23.311% |
| 2026-04-20 | 161.30 | 163.86 | 160.26 | 162.82 | +0.930% | 281,104 | +21.705% |
| 2026-04-17 | 157.65 | 163.76 | 156.76 | 161.32 | +3.397% | 336,761 | +22.837% |
| 2026-04-16 | 156.00 | 156.91 | 153.70 | 156.02 | +0.574% | 231,555 | +27.009% |
| 2026-04-15 | 156.68 | 157.07 | 155.05 | 155.13 | -1.361% | 228,226 | +27.738% |
| 2026-04-14 | 156.32 | 157.65 | 154.02 | 157.27 | +0.300% | 260,668 | +26.000% |
| 2026-04-13 | 155.44 | 157.22 | 153.44 | 156.80 | +0.436% | 216,744 | +26.378% |
| 2026-04-10 | 155.65 | 156.93 | 154.83 | 156.12 | +0.625% | 172,333 | +26.928% |
| 2026-04-09 | 151.90 | 155.92 | 149.47 | 155.15 | +1.233% | 218,082 | +27.722% |
| 2026-04-08 | 151.86 | 155.00 | 151.86 | 153.26 | +3.435% | 258,210 | +29.297% |
| 2026-04-07 | 148.06 | 148.94 | 147.28 | 148.17 | -0.363% | 271,650 | +33.738% |
| 2026-04-06 | 148.60 | 149.19 | 146.17 | 148.71 | -0.422% | 136,192 | +33.253% |
| 2026-04-02 | 148.59 | 150.81 | 146.67 | 149.34 | +0.121% | 153,609 | +32.691% |
| 2026-04-01 | 148.84 | 149.81 | 148.03 | 149.16 | -0.241% | 214,484 | +32.851% |
| 2026-03-31 | 149.86 | 151.91 | 147.63 | 149.52 | +1.041% | 229,717 | +32.531% |
| 2026-03-30 | 149.66 | 149.66 | 147.04 | 147.98 | -0.290% | 259,821 | +33.910% |
| 2026-03-27 | 148.45 | 150.30 | 146.95 | 148.41 | -0.322% | 262,104 | +33.522% |
| 2026-03-26 | 147.57 | 149.85 | 147.13 | 148.89 | +0.527% | 182,434 | +33.092% |
| 2026-03-25 | 147.45 | 148.64 | 144.75 | 148.11 | +1.327% | 195,917 | +33.792% |
| 2026-03-24 | 144.61 | 147.80 | 144.55 | 146.17 | +0.433% | 261,955 | +35.568% |
| 2026-03-23 | 144.23 | 147.67 | 142.60 | 145.54 | +3.514% | 278,777 | +36.155% |
| 2026-03-20 | 143.18 | 143.96 | 140.12 | 140.60 | -2.571% | 1,471,775 | +40.939% |
| 2026-03-19 | 142.78 | 146.07 | 141.98 | 144.31 | +0.726% | 344,265 | +37.316% |
| 2026-03-18 | 144.40 | 145.47 | 143.01 | 143.27 | -1.356% | 274,458 | +38.312% |
| 2026-03-17 | 145.70 | 146.52 | 144.15 | 145.24 | +0.735% | 238,559 | +36.436% |
| 2026-03-16 | 146.70 | 148.11 | 143.47 | 144.18 | -1.199% | 259,375 | +37.439% |
| 2026-03-13 | 148.61 | 148.61 | 145.66 | 145.93 | -0.856% | 230,038 | +35.791% |
| 2026-03-12 | 148.61 | 150.45 | 146.94 | 147.19 | -2.108% | 298,772 | +34.629% |
| 2026-03-11 | 151.75 | 153.23 | 149.21 | 150.36 | -0.890% | 263,302 | +31.790% |
| 2026-03-10 | 156.49 | 156.80 | 151.42 | 151.71 | -2.713% | 330,515 | +30.618% |
| 2026-03-09 | 154.90 | 156.40 | 151.71 | 155.94 | -0.428% | 402,159 | +27.075% |
| 2026-03-06 | 154.97 | 157.41 | 152.92 | 156.61 | -0.666% | 278,636 | +26.531% |
| 2026-03-05 | 157.04 | 160.07 | 156.32 | 157.66 | -0.737% | 292,912 | +25.688% |
| 2026-03-04 | 157.69 | 159.63 | 156.95 | 158.83 | +1.217% | 354,508 | +24.762% |
| 2026-03-03 | 152.84 | 157.10 | 150.77 | 156.92 | +0.108% | 306,519 | +26.281% |
| 2026-03-02 | 155.16 | 157.24 | 153.69 | 156.75 | -0.489% | 313,811 | +26.418% |
| 2026-02-27 | 157.00 | 158.26 | 155.15 | 157.52 | -0.114% | 221,920 | +25.800% |
| 2026-02-26 | 160.47 | 162.21 | 157.58 | 157.70 | -1.122% | 252,341 | +25.656% |
| 2026-02-25 | 159.97 | 160.23 | 156.72 | 159.49 | -1.434% | 274,765 | +24.246% |
| 2026-02-24 | 163.21 | 166.05 | 161.26 | 161.81 | -0.827% | 245,802 | +22.465% |
| 2026-02-23 | 167.82 | 167.82 | 162.12 | 163.16 | -2.475% | 282,798 | +21.451% |
| 2026-02-20 | 165.66 | 171.09 | 163.98 | 167.30 | +0.984% | 289,975 | +18.446% |
| 2026-02-19 | 167.42 | 168.32 | 165.48 | 165.67 | -1.492% | 319,939 | +19.611% |
| 2026-02-18 | 164.57 | 170.35 | 163.78 | 168.18 | +1.552% | 404,838 | +17.826% |
| 2026-02-17 | 171.71 | 176.06 | 165.04 | 165.61 | -3.350% | 415,642 | +19.655% |
| 2026-02-13 | 177.09 | 179.34 | 171.24 | 171.35 | -3.323% | 503,100 | +15.646% |
| 2026-02-12 | 174.25 | 178.93 | 172.71 | 177.24 | +2.321% | 468,632 | +11.803% |
| 2026-02-11 | 164.40 | 176.15 | 163.33 | 173.22 | +5.365% | 488,985 | +14.398% |
| 2026-02-10 | 166.25 | 168.24 | 164.40 | 164.40 | -1.267% | 445,912 | +20.535% |
| 2026-02-09 | 167.66 | 167.78 | 165.15 | 166.51 | -0.102% | 321,879 | +19.008% |
| 2026-02-06 | 162.82 | 167.27 | 162.82 | 166.68 | +2.952% | 192,693 | +18.886% |
| 2026-02-05 | 165.42 | 165.42 | 161.13 | 161.90 | -2.122% | 248,697 | +22.397% |
| 2026-02-04 | 160.45 | 165.63 | 159.29 | 165.41 | +4.169% | 302,208 | +19.799% |
| 2026-02-03 | 157.09 | 161.48 | 157.02 | 158.79 | +0.800% | 231,542 | +24.794% |
| 2026-02-02 | 156.29 | 158.22 | 155.74 | 157.53 | +0.472% | 236,371 | +25.792% |
| 2026-01-30 | 156.91 | 157.00 | 154.39 | 156.79 | +0.077% | 280,379 | +26.386% |
| 2026-01-29 | 156.63 | 157.80 | 154.05 | 156.67 | -1.719% | 401,861 | +26.482% |
| 2026-01-28 | 160.86 | 161.40 | 158.95 | 159.41 | -0.617% | 273,726 | +24.308% |
| 2026-01-27 | 159.95 | 162.89 | 157.75 | 160.40 | +0.056% | 152,194 | +23.541% |
| 2026-01-26 | 160.30 | 162.22 | 158.88 | 160.31 | +0.596% | 241,108 | +23.611% |
| 2026-01-23 | 163.40 | 163.40 | 158.14 | 159.36 | -2.419% | 216,296 | +24.347% |
| 2026-01-22 | 168.20 | 169.43 | 162.80 | 163.31 | -2.379% | 311,320 | +21.340% |
| 2026-01-21 | 164.07 | 168.03 | 164.07 | 167.29 | +2.619% | 253,044 | +18.453% |
| 2026-01-20 | 161.64 | 163.22 | 161.19 | 163.02 | -0.573% | 211,568 | +21.556% |
| 2026-01-16 | 164.11 | 165.92 | 162.92 | 163.96 | -0.262% | 151,529 | +20.859% |
| 2026-01-15 | 163.32 | 165.19 | 162.11 | 164.39 | +0.581% | 195,991 | +20.543% |
| 2026-01-14 | 164.47 | 165.77 | 162.79 | 163.44 | -0.777% | 175,869 | +21.243% |
| 2026-01-13 | 165.00 | 165.50 | 161.18 | 164.72 | -0.085% | 239,264 | +20.301% |
| 2026-01-12 | 164.94 | 167.86 | 163.62 | 164.86 | -0.326% | 251,366 | +20.199% |
| 2026-01-09 | 164.40 | 165.62 | 161.90 | 165.40 | +0.364% | 279,561 | +19.807% |
| 2026-01-08 | 160.40 | 166.08 | 160.40 | 164.80 | +1.911% | 220,204 | +20.243% |
| 2026-01-07 | 162.00 | 163.99 | 160.51 | 161.71 | -0.388% | 163,052 | +22.540% |
| 2026-01-06 | 159.30 | 162.58 | 158.66 | 162.34 | +0.964% | 229,045 | +22.065% |
| 2026-01-05 | 157.26 | 162.21 | 157.16 | 160.79 | +1.663% | 307,087 | +23.241% |
| 2026-01-02 | 159.01 | 159.01 | 155.50 | 158.16 | -0.082% | 390,065 | +25.291% |
| 2025-12-31 | 163.02 | 163.02 | 157.64 | 158.29 | -2.907% | 416,561 | +25.188% |
| 2025-12-30 | 163.61 | 164.80 | 162.58 | 163.03 | -0.882% | 240,261 | +21.548% |
| 2025-12-29 | 165.79 | 165.79 | 163.49 | 164.48 | -0.676% | 201,691 | +20.477% |
| 2025-12-26 | 165.87 | 166.24 | 164.65 | 165.60 | -0.415% | 148,952 | +19.662% |
| 2025-12-24 | 164.77 | 166.60 | 164.77 | 166.29 | +0.696% | 98,809 | +19.165% |
| 2025-12-23 | 165.71 | 166.26 | 163.03 | 165.14 | -0.254% | 195,132 | +19.995% |
| 2025-12-22 | 165.85 | 167.25 | 165.10 | 165.56 | -0.415% | 240,262 | +19.691% |
| 2025-12-19 | 165.59 | 167.33 | 164.72 | 166.25 | +0.024% | 338,110 | +19.194% |
| 2025-12-18 | 167.43 | 170.19 | 165.88 | 166.21 | -0.977% | 215,796 | +19.223% |
| 2025-12-17 | 167.00 | 169.13 | 166.81 | 167.85 | -0.077% | 269,908 | +18.058% |
| 2025-12-16 | 167.63 | 169.22 | 166.68 | 167.98 | +0.036% | 265,968 | +17.966% |
| 2025-12-15 | 168.92 | 169.04 | 165.64 | 167.92 | +0.179% | 298,135 | +18.009% |
| 2025-12-12 | 171.03 | 171.26 | 166.36 | 167.62 | -1.579% | 257,314 | +18.220% |
| 2025-12-11 | 170.05 | 172.11 | 168.18 | 170.31 | +0.153% | 256,319 | +16.353% |
| 2025-12-10 | 166.01 | 170.69 | 166.01 | 170.05 | +2.768% | 317,431 | +16.530% |
| 2025-12-09 | 164.08 | 166.44 | 163.93 | 165.47 | +0.780% | 222,171 | +19.756% |
| 2025-12-08 | 165.16 | 166.40 | 163.75 | 164.19 | -0.449% | 181,239 | +20.689% |
| 2025-12-05 | 162.64 | 165.13 | 162.64 | 164.93 | +0.801% | 211,015 | +20.148% |
| 2025-12-04 | 162.94 | 164.70 | 162.09 | 163.62 | +0.276% | 192,225 | +21.110% |
| 2025-12-03 | 161.75 | 164.01 | 160.88 | 163.17 | +1.436% | 188,925 | +21.444% |
| 2025-12-02 | 162.61 | 162.81 | 160.80 | 160.86 | -0.624% | 168,147 | +23.188% |
| 2025-12-01 | 160.37 | 163.09 | 160.20 | 161.87 | +0.093% | 251,561 | +22.419% |
| 2025-11-28 | 162.00 | 163.04 | 161.13 | 161.72 | -0.247% | 96,485 | +22.533% |
| 2025-11-26 | 162.16 | 163.78 | 161.74 | 162.12 | -0.637% | 154,102 | +22.230% |
| 2025-11-25 | 159.66 | 164.44 | 155.10 | 163.16 | +3.161% | 225,480 | +21.451% |
| 2025-11-24 | 160.23 | 160.69 | 157.99 | 158.16 | -1.538% | 265,760 | +25.291% |
| 2025-11-21 | 156.98 | 162.05 | 156.98 | 160.63 | +3.074% | 317,744 | +23.364% |
| 2025-11-20 | 159.05 | 160.00 | 155.78 | 155.84 | -0.878% | 286,016 | +27.156% |
| 2025-11-19 | 156.96 | 158.50 | 156.34 | 157.22 | +0.492% | 187,815 | +26.040% |
| 2025-11-18 | 154.52 | 157.59 | 154.52 | 156.45 | +0.449% | 219,525 | +26.660% |
| 2025-11-17 | 158.31 | 159.11 | 155.39 | 155.75 | -2.099% | 185,743 | +27.230% |
| 2025-11-14 | 158.01 | 159.57 | 157.38 | 159.09 | -0.451% | 203,759 | +24.558% |
| 2025-11-13 | 160.52 | 162.82 | 159.38 | 159.81 | -0.579% | 238,245 | +23.997% |
| 2025-11-12 | 159.75 | 162.50 | 158.66 | 160.74 | +1.805% | 267,514 | +23.280% |
| 2025-11-11 | 159.70 | 159.70 | 157.25 | 157.89 | -0.579% | 169,548 | +25.505% |
| 2025-11-10 | 158.75 | 159.31 | 156.28 | 158.81 | +0.107% | 251,760 | +24.778% |
| 2025-11-07 | 155.18 | 158.84 | 155.18 | 158.64 | +2.441% | 364,861 | +24.912% |
| 2025-11-06 | 156.00 | 157.74 | 154.40 | 154.86 | -1.838% | 277,752 | +27.961% |
| 2025-11-05 | 156.24 | 159.03 | 156.00 | 157.76 | +0.709% | 270,137 | +25.609% |
| 2025-11-04 | 158.50 | 159.13 | 156.51 | 156.65 | -1.459% | 436,745 | +26.499% |
| 2025-11-03 | 158.60 | 159.65 | 157.70 | 158.97 | -0.687% | 273,022 | +24.652% |
| 2025-10-31 | 160.18 | 162.27 | 159.85 | 160.07 | -0.602% | 334,585 | +23.796% |
| 2025-10-30 | 159.69 | 164.82 | 159.07 | 161.04 | +0.149% | 342,837 | +23.050% |
| 2025-10-29 | 154.86 | 165.21 | 152.17 | 160.80 | -1.374% | 508,198 | +23.234% |
| 2025-10-28 | 164.90 | 165.21 | 162.19 | 163.04 | -1.825% | 405,023 | +21.541% |
| 2025-10-27 | 164.61 | 166.66 | 164.60 | 166.07 | +0.789% | 268,112 | +19.323% |
| 2025-10-24 | 167.83 | 167.83 | 164.76 | 164.77 | -0.639% | 265,525 | +20.265% |
| 2025-10-23 | 168.96 | 170.21 | 163.57 | 165.83 | -2.384% | 470,974 | +19.496% |
| 2025-10-22 | 171.47 | 172.19 | 169.11 | 169.88 | -0.817% | 280,856 | +16.647% |
| 2025-10-21 | 169.60 | 171.75 | 169.57 | 171.28 | +1.080% | 192,863 | +15.694% |
| 2025-10-20 | 169.90 | 171.30 | 168.28 | 169.45 | -0.071% | 160,906 | +16.943% |
| 2025-10-17 | 170.07 | 171.43 | 168.74 | 169.57 | +0.201% | 213,286 | +16.860% |
| 2025-10-16 | 172.71 | 172.71 | 169.00 | 169.23 | -1.041% | 367,992 | +17.095% |
| 2025-10-15 | 173.33 | 173.98 | 170.90 | 171.01 | -1.684% | 258,914 | +15.876% |
| 2025-10-14 | 168.65 | 176.68 | 167.39 | 173.94 | +3.259% | 318,233 | +13.924% |
| 2025-10-13 | 166.93 | 169.30 | 166.87 | 168.45 | +1.690% | 240,958 | +17.637% |
| 2025-10-10 | 167.91 | 169.75 | 165.31 | 165.65 | -1.140% | 249,372 | +19.626% |
| 2025-10-09 | 168.64 | 169.02 | 166.60 | 167.56 | -0.493% | 177,870 | +18.262% |
| 2025-10-08 | 170.57 | 171.03 | 168.25 | 168.39 | -0.749% | 177,871 | +17.679% |
| 2025-10-07 | 170.93 | 171.25 | 168.52 | 169.66 | -0.801% | 274,058 | +16.798% |
| 2025-10-06 | 173.49 | 173.59 | 170.15 | 171.03 | -1.870% | 251,225 | +15.863% |
| 2025-10-03 | 175.45 | 176.60 | 173.70 | 174.29 | -0.309% | 199,716 | +13.696% |
| 2025-10-02 | 175.66 | 177.08 | 174.02 | 174.83 | -1.053% | 178,988 | +13.344% |
| 2025-10-01 | 173.39 | 177.25 | 172.81 | 176.69 | +1.599% | 221,161 | +12.151% |
| 2025-09-30 | 172.12 | 174.56 | 171.34 | 173.91 | +0.730% | 430,111 | +13.944% |
| 2025-09-29 | 173.10 | 173.10 | 170.09 | 172.65 | +0.530% | 214,878 | +14.776% |
| 2025-09-26 | 171.68 | 173.25 | 171.09 | 171.74 | +0.521% | 190,644 | +15.384% |
| 2025-09-25 | 169.93 | 171.16 | 163.95 | 170.85 | -1.760% | 267,166 | +15.985% |
| 2025-09-24 | 174.72 | 176.61 | 173.65 | 173.91 | -0.452% | 228,835 | +13.944% |
| 2025-09-23 | 175.53 | 175.90 | 174.40 | 174.70 | +0.333% | 255,837 | +13.429% |
| 2025-09-22 | 175.44 | 176.73 | 172.67 | 174.12 | -1.102% | 283,261 | +13.807% |
| 2025-09-19 | 178.51 | 178.75 | 174.86 | 176.06 | -1.395% | 395,857 | +12.553% |
| 2025-09-18 | 177.49 | 180.18 | 176.40 | 178.55 | +0.416% | 148,732 | +10.983% |
| 2025-09-17 | 178.34 | 182.25 | 177.51 | 177.81 | -0.157% | 163,657 | +11.445% |
| 2025-09-16 | 178.87 | 178.87 | 176.06 | 178.09 | -0.202% | 167,877 | +11.270% |
| 2025-09-15 | 180.01 | 180.26 | 177.49 | 178.45 | -0.657% | 160,408 | +11.045% |
| 2025-09-12 | 184.69 | 185.10 | 179.47 | 179.63 | -3.117% | 258,715 | +10.316% |
| 2025-09-11 | 185.24 | 187.36 | 184.09 | 185.41 | +0.641% | 299,991 | +6.877% |
| 2025-09-10 | 184.69 | 185.84 | 182.95 | 184.23 | -0.898% | 205,531 | +7.561% |
| 2025-09-09 | 186.99 | 186.99 | 185.30 | 185.90 | -0.985% | 141,386 | +6.595% |
| 2025-09-08 | 186.66 | 187.78 | 185.26 | 187.75 | +0.064% | 215,071 | +5.545% |
| 2025-09-05 | 187.81 | 189.00 | 185.47 | 187.63 | +0.563% | 160,253 | +5.612% |
| 2025-09-04 | 184.41 | 186.60 | 184.01 | 186.58 | +1.579% | 152,750 | +6.206% |
| 2025-09-03 | 184.48 | 185.19 | 182.23 | 183.68 | -0.515% | 154,749 | +7.883% |
| 2025-09-02 | 182.25 | 184.63 | 181.44 | 184.63 | +0.119% | 176,920 | +7.328% |
| 2025-08-29 | 187.72 | 188.13 | 183.32 | 184.41 | -1.385% | 204,020 | +7.456% |
| 2025-08-28 | 188.00 | 188.00 | 184.76 | 187.00 | -0.701% | 205,061 | +5.968% |
| 2025-08-27 | 186.70 | 189.51 | 186.70 | 188.32 | +0.571% | 218,694 | +5.225% |
| 2025-08-26 | 187.98 | 189.26 | 186.44 | 187.25 | +0.112% | 164,708 | +5.826% |
| 2025-08-25 | 187.33 | 188.40 | 185.88 | 187.04 | -0.144% | 138,783 | +5.945% |
| 2025-08-22 | 180.90 | 188.43 | 180.90 | 187.31 | +3.492% | 237,766 | +5.793% |
| 2025-08-21 | 180.23 | 182.32 | 180.23 | 180.99 | -0.675% | 203,096 | +9.487% |
| 2025-08-20 | 182.36 | 183.53 | 181.41 | 182.22 | -0.870% | 220,458 | +8.748% |
| 2025-08-19 | 181.30 | 184.12 | 181.15 | 183.82 | +1.828% | 210,167 | +7.801% |
| 2025-08-18 | 181.01 | 182.04 | 180.26 | 180.52 | +0.094% | 233,197 | +9.772% |
| 2025-08-15 | 181.59 | 182.92 | 179.79 | 180.35 | -1.480% | 200,276 | +9.875% |
| 2025-08-14 | 184.32 | 184.32 | 181.80 | 183.06 | -1.485% | 163,270 | +8.249% |
| 2025-08-13 | 181.66 | 186.55 | 180.84 | 185.82 | +2.686% | 251,202 | +6.641% |
| 2025-08-12 | 177.23 | 181.16 | 175.81 | 180.96 | +2.766% | 185,761 | +9.505% |
| 2025-08-11 | 175.26 | 176.33 | 174.29 | 176.09 | +0.721% | 133,801 | +12.533% |
| 2025-08-08 | 176.42 | 177.51 | 174.35 | 174.83 | -0.154% | 127,874 | +13.344% |
| 2025-08-07 | 179.24 | 179.68 | 175.10 | 175.10 | -1.707% | 215,888 | +13.170% |
| 2025-08-06 | 177.49 | 180.10 | 176.53 | 178.14 | +0.690% | 200,418 | +11.238% |
| 2025-08-05 | 172.22 | 178.67 | 169.90 | 176.92 | +5.059% | 361,661 | +12.005% |
| 2025-08-04 | 169.03 | 170.13 | 167.65 | 168.40 | +0.083% | 328,200 | +17.672% |
| 2025-08-01 | 166.62 | 168.50 | 164.92 | 168.26 | +0.508% | 267,673 | +17.770% |
| 2025-07-31 | 165.18 | 169.39 | 165.18 | 167.41 | +0.360% | 369,540 | +18.368% |
| 2025-07-30 | 168.67 | 171.03 | 165.72 | 166.81 | -0.714% | 334,242 | +18.794% |
| 2025-07-29 | 170.13 | 170.33 | 166.13 | 168.01 | -1.316% | 353,020 | +17.945% |
| 2025-07-28 | 175.14 | 175.17 | 170.25 | 170.25 | -2.725% | 232,404 | +16.394% |
| 2025-07-25 | 172.41 | 175.25 | 170.41 | 175.02 | +2.471% | 218,915 | +13.221% |
| 2025-07-24 | 172.85 | 173.56 | 169.34 | 170.80 | -1.431% | 248,227 | +16.019% |
| 2025-07-23 | 171.51 | 174.57 | 170.60 | 173.28 | +1.316% | 291,960 | +14.358% |
| 2025-07-22 | 167.63 | 171.53 | 166.46 | 171.03 | +2.770% | 299,557 | +15.863% |
| 2025-07-21 | 165.10 | 167.87 | 165.10 | 166.42 | +0.842% | 237,447 | +19.072% |
| 2025-07-18 | 165.72 | 166.37 | 163.20 | 165.03 | +0.554% | 267,633 | +20.075% |
| 2025-07-17 | 173.15 | 174.01 | 163.47 | 164.12 | -6.410% | 389,522 | +20.741% |
| 2025-07-16 | 177.23 | 177.90 | 175.05 | 175.36 | -0.826% | 168,733 | +13.002% |
| 2025-07-15 | 182.66 | 183.14 | 176.75 | 176.82 | -3.388% | 206,387 | +12.069% |
| 2025-07-14 | 182.78 | 183.81 | 181.41 | 183.02 | -0.027% | 120,643 | +8.272% |
| 2025-07-11 | 182.81 | 183.22 | 181.18 | 183.07 | -0.570% | 140,152 | +8.243% |
| 2025-07-10 | 181.65 | 186.33 | 181.48 | 184.12 | +1.404% | 235,977 | +7.625% |
| 2025-07-09 | 181.06 | 181.62 | 179.46 | 181.57 | +0.940% | 158,451 | +9.137% |
| 2025-07-08 | 181.53 | 181.93 | 179.46 | 179.88 | -0.575% | 232,903 | +10.162% |
| 2025-07-07 | 180.70 | 182.77 | 179.11 | 180.92 | -0.898% | 245,888 | +9.529% |
| 2025-07-03 | 182.80 | 182.81 | 180.95 | 182.56 | +0.038% | 91,800 | +8.545% |
| 2025-07-02 | 178.53 | 183.03 | 176.81 | 182.49 | +2.632% | 246,617 | +8.587% |
| 2025-07-01 | 170.59 | 178.97 | 169.56 | 177.81 | +3.492% | 229,190 | +11.445% |
| 2025-06-30 | 173.14 | 174.30 | 170.73 | 171.81 | -0.894% | 279,470 | +15.337% |
| 2025-06-27 | 173.72 | 175.44 | 172.60 | 173.36 | +0.029% | 291,495 | +14.305% |
| 2025-06-26 | 174.70 | 174.82 | 172.55 | 173.31 | -0.608% | 184,172 | +14.338% |
| 2025-06-25 | 177.42 | 177.42 | 174.18 | 174.37 | -1.797% | 222,437 | +13.643% |
| 2025-06-24 | 175.70 | 179.72 | 174.70 | 177.56 | +1.289% | 357,615 | +11.602% |
| 2025-06-23 | 172.18 | 175.75 | 171.95 | 175.30 | +1.055% | 340,587 | +13.041% |
| 2025-06-20 | 172.12 | 174.37 | 170.42 | 173.47 | +1.808% | 483,258 | +14.233% |
| 2025-06-18 | 168.99 | 171.25 | 168.46 | 170.39 | +0.650% | 318,667 | +16.298% |
| 2025-06-17 | 169.54 | 170.28 | 168.57 | 169.29 | -1.006% | 288,205 | +17.054% |
| 2025-06-16 | 168.97 | 172.49 | 167.10 | 171.01 | +3.323% | 361,966 | +15.876% |
| 2025-06-13 | 165.85 | 167.14 | 164.56 | 165.51 | -0.952% | 312,720 | +19.727% |
| 2025-06-12 | 166.47 | 168.40 | 165.03 | 167.10 | -0.784% | 267,844 | +18.588% |
| 2025-06-11 | 170.41 | 171.15 | 167.58 | 168.42 | -0.929% | 379,856 | +17.658% |
| 2025-06-10 | 168.46 | 170.81 | 166.46 | 170.00 | +1.748% | 253,335 | +16.565% |
| 2025-06-09 | 165.33 | 167.46 | 163.22 | 167.08 | +1.396% | 223,942 | +18.602% |
| 2025-06-06 | 164.26 | 165.00 | 162.78 | 164.78 | +1.297% | 293,232 | +20.257% |
| 2025-06-05 | 162.28 | 163.78 | 161.62 | 162.67 | +0.123% | 156,456 | +21.817% |
| 2025-06-04 | 162.75 | 163.38 | 160.04 | 162.47 | -0.606% | 254,151 | +21.967% |
| 2025-06-03 | 159.46 | 163.51 | 159.46 | 163.46 | +2.329% | 453,204 | +21.228% |
| 2025-06-02 | 163.23 | 163.23 | 158.24 | 159.74 | -2.704% | 223,881 | +24.052% |
| 2025-05-30 | 161.80 | 164.98 | 160.99 | 164.18 | +1.152% | 224,083 | +20.697% |
| 2025-05-29 | 162.62 | 162.79 | 161.03 | 162.31 | -0.509% | 184,398 | +22.087% |
| 2025-05-28 | 164.80 | 165.35 | 162.58 | 163.14 | -0.633% | 125,933 | +21.466% |
| 2025-05-27 | 163.03 | 164.80 | 161.55 | 164.18 | +1.239% | 197,876 | +20.697% |
| 2025-05-23 | 159.20 | 162.53 | 159.20 | 162.17 | -0.301% | 198,411 | +22.193% |
| 2025-05-22 | 161.94 | 163.15 | 159.81 | 162.66 | +0.308% | 300,872 | +21.825% |
| 2025-05-21 | 164.47 | 164.47 | 161.52 | 162.16 | -2.360% | 166,627 | +22.200% |
| 2025-05-20 | 167.02 | 167.36 | 165.11 | 166.08 | -0.563% | 186,329 | +19.316% |
| 2025-05-19 | 164.45 | 167.41 | 164.45 | 167.02 | +0.288% | 155,424 | +18.644% |
| 2025-05-16 | 165.95 | 166.68 | 163.89 | 166.54 | +0.440% | 226,272 | +18.986% |
| 2025-05-15 | 165.70 | 166.68 | 164.06 | 165.81 | +1.165% | 236,261 | +19.510% |
| 2025-05-14 | 164.83 | 166.95 | 163.76 | 163.90 | -1.176% | 180,498 | +20.903% |
| 2025-05-13 | 166.34 | 167.23 | 165.36 | 165.85 | +0.199% | 153,541 | +19.481% |
| 2025-05-12 | 165.74 | 169.79 | 164.38 | 165.52 | +3.918% | 218,783 | +19.720% |
| 2025-05-09 | 159.90 | 160.03 | 158.11 | 159.28 | +0.384% | 144,986 | +24.410% |
| 2025-05-08 | 156.70 | 160.06 | 156.43 | 158.67 | +2.341% | 159,110 | +24.888% |
| 2025-05-07 | 156.87 | 158.04 | 154.51 | 155.04 | -0.373% | 212,689 | +27.812% |
| 2025-05-06 | 154.83 | 156.08 | 153.66 | 155.62 | -0.390% | 192,389 | +27.336% |
| 2025-05-05 | 157.22 | 157.87 | 154.61 | 156.23 | -0.712% | 164,971 | +26.839% |
| 2025-05-02 | 157.93 | 157.93 | 154.90 | 157.35 | +1.118% | 180,436 | +25.936% |
| 2025-05-01 | 156.59 | 158.12 | 152.72 | 155.61 | -0.039% | 218,924 | +27.344% |
| 2025-04-30 | 156.62 | 157.41 | 148.14 | 155.67 | -1.218% | 376,344 | +27.295% |
| 2025-04-29 | 154.90 | 157.67 | 154.62 | 157.59 | -0.171% | 249,239 | +25.744% |
| 2025-04-28 | 156.92 | 158.72 | 156.11 | 157.86 | +0.356% | 226,734 | +25.529% |
| 2025-04-25 | 156.20 | 157.76 | 154.82 | 157.30 | -0.519% | 146,001 | +25.976% |
| 2025-04-24 | 155.48 | 158.72 | 153.71 | 158.12 | +2.019% | 251,218 | +25.323% |
| 2025-04-23 | 159.48 | 163.26 | 154.24 | 154.99 | +0.181% | 245,550 | +27.853% |
| 2025-04-22 | 153.37 | 154.99 | 151.13 | 154.71 | +2.498% | 268,764 | +28.085% |
| 2025-04-21 | 151.61 | 151.61 | 149.40 | 150.94 | 0.000% | 227,813 | +31.284% |