Dark

PAG
Penske Automotive Group, Inc.
stock NYSE

At Close

Jul 6, 2026 3:59:58 PM EDT

183.41USD+2.224%(+3.99)295,985

157.25Bid 203.16Ask 45.91Spread

Pre-market

0.00USD-100.000%(-179.42)0

After-hours

Jul 6, 2026 4:10:30 PM EDT

183.42USD+0.005%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	179.2300	183.50000	176.2400	183.4100	+2.224%	295,985	0.000%
2026-07-02	178.4300	179.86000	174.5000	179.4200	+1.321%	269,675	+2.224%
2026-07-01	176.8800	179.90500	176.3800	177.0800	-1.045%	225,195	+3.575%
2026-06-30	179.5600	179.64000	176.7000	178.9500	-0.616%	297,196	+2.492%
2026-06-29	181.8200	181.82000	178.7450	180.0600	-1.180%	288,458	+1.860%
2026-06-26	183.6200	185.37000	180.4350	182.2100	-0.887%	286,063	+0.659%
2026-06-25	184.5300	186.61990	180.6200	183.8400	+0.218%	387,758	-0.234%
2026-06-24	178.0700	183.80000	177.7800	183.4400	+3.808%	498,510	-0.016%
2026-06-23	174.4500	177.99500	174.4500	176.7100	+0.977%	202,251	+3.792%
2026-06-22	174.9400	177.96000	174.6000	175.0000	-0.114%	227,027	+4.806%
2026-06-18	172.3900	175.50000	171.7750	175.2000	+2.259%	415,086	+4.686%
2026-06-17	179.5400	180.60500	171.1400	171.3300	-5.217%	366,770	+7.051%
2026-06-16	181.3500	183.10000	179.3600	180.7600	+0.383%	297,301	+1.466%
2026-06-15	182.0900	184.93000	180.0550	180.0700	-0.492%	247,442	+1.855%
2026-06-12	181.9000	182.86000	180.0600	180.9600	-0.033%	243,347	+1.354%
2026-06-11	179.3700	181.16000	176.8000	181.0200	+1.594%	260,008	+1.320%
2026-06-10	180.0100	182.36000	178.1100	178.1800	-1.121%	431,006	+2.935%
2026-06-09	174.4400	180.25000	174.4400	180.2000	+4.470%	352,448	+1.781%
2026-06-08	170.2400	175.90000	170.2300	172.4900	+0.860%	228,527	+6.331%
2026-06-05	171.1400	172.82000	169.3300	171.0200	-0.344%	239,210	+7.245%
2026-06-04	173.1500	174.13000	170.8600	171.6100	-0.157%	223,182	+6.876%
2026-06-03	171.8500	173.88500	170.6100	171.8800	-0.278%	279,992	+6.708%
2026-06-02	171.2500	173.25000	170.5600	172.3600	+1.126%	263,733	+6.411%
2026-06-01	166.5600	171.42500	166.0100	170.4400	+1.834%	332,781	+7.610%
2026-05-29	167.4200	168.16000	165.9200	167.3700	-0.476%	320,827	+9.584%
2026-05-28	169.0100	171.28590	165.8920	168.1700	-0.497%	245,975	+9.062%
2026-05-27	168.2600	171.97500	167.1850	169.0100	+1.453%	294,408	+8.520%
2026-05-26	164.4700	168.20000	164.1550	166.5900	+1.129%	216,361	+10.097%
2026-05-22	162.2000	165.86000	162.2000	164.7300	+1.855%	183,104	+11.340%
2026-05-21	157.4100	162.44000	155.0150	161.7300	+1.730%	248,148	+13.405%
2026-05-20	156.1000	159.49000	154.1200	158.9800	+1.611%	327,468	+15.367%
2026-05-19	158.6600	160.57000	155.3800	156.4600	-2.059%	346,677	+17.225%
2026-05-18	161.6100	162.79000	159.1200	159.7500	-1.498%	282,858	+14.811%
2026-05-15	168.6300	170.07100	162.1200	162.1800	-4.070%	343,685	+13.090%
2026-05-14	168.9100	171.63000	168.7200	169.0600	+1.489%	236,861	+8.488%
2026-05-13	168.3400	169.62000	166.1600	166.5800	-1.449%	237,310	+10.103%
2026-05-12	173.5300	173.53000	168.9800	169.0300	-2.441%	285,930	+8.507%
2026-05-11	174.6200	174.62000	171.8350	173.2600	-0.316%	281,607	+5.858%
2026-05-08	172.7300	174.48000	169.8900	173.8100	+1.282%	269,739	+5.523%
2026-05-07	170.2500	173.36000	168.5600	171.6100	+1.108%	302,569	+6.876%
2026-05-06	172.0200	173.00000	169.6200	169.7300	+0.545%	271,259	+8.060%
2026-05-05	165.5900	168.82000	165.1800	168.8100	+2.365%	226,977	+8.649%
2026-05-04	169.9000	171.18500	164.4600	164.9100	-2.903%	247,028	+11.218%
2026-05-01	171.8000	172.29000	166.6950	169.8400	-0.979%	386,715	+7.990%
2026-04-30	171.3500	173.86000	167.3900	171.5200	-0.082%	443,142	+6.932%
2026-04-29	167.7500	181.56000	167.7500	171.6600	+6.258%	699,416	+6.845%
2026-04-28	161.2000	162.89500	158.2450	161.5500	+0.880%	525,563	+13.531%
2026-04-27	160.4800	162.89000	159.9550	160.1400	-0.175%	289,934	+14.531%
2026-04-24	160.0000	161.25500	158.7900	160.4200	+0.262%	232,973	+14.331%
2026-04-23	160.3500	161.75000	158.7700	160.0000	+0.332%	236,104	+14.631%
2026-04-22	161.4700	161.67000	158.3600	159.4700	-0.765%	240,305	+15.012%
2026-04-21	163.6400	164.56250	159.3501	160.7000	-1.302%	276,500	+14.132%
2026-04-20	161.3000	163.86000	160.2600	162.8200	+0.930%	281,104	+12.646%
2026-04-17	157.6500	163.76000	156.7600	161.3200	+3.397%	336,761	+13.693%
2026-04-16	156.0000	156.91500	153.7000	156.0200	+0.574%	231,555	+17.555%
2026-04-15	156.6800	157.07000	155.0500	155.1300	-1.361%	228,226	+18.230%
2026-04-14	156.3200	157.65000	154.0200	157.2700	+0.300%	260,668	+16.621%
2026-04-13	155.4400	157.22180	153.4400	156.8000	+0.436%	216,744	+16.971%
2026-04-10	155.6500	156.93000	154.8300	156.1200	+0.625%	172,333	+17.480%
2026-04-09	151.9000	155.92000	149.4701	155.1500	+1.233%	218,082	+18.215%
2026-04-08	151.8600	155.00000	151.8600	153.2600	+3.435%	258,210	+19.672%
2026-04-07	148.0600	148.94500	147.2800	148.1700	-0.363%	271,650	+23.783%
2026-04-06	148.6000	149.19000	146.1700	148.7100	-0.422%	136,192	+23.334%
2026-04-02	148.5900	150.80500	146.6700	149.3400	+0.121%	153,609	+22.814%
2026-04-01	148.8400	149.81096	148.0300	149.1600	-0.241%	214,484	+22.962%
2026-03-31	149.8600	151.91000	147.6300	149.5200	+1.041%	229,717	+22.666%
2026-03-30	149.6600	149.66000	147.0400	147.9800	-0.290%	259,821	+23.942%
2026-03-27	148.4500	150.30000	146.9500	148.4100	-0.322%	262,104	+23.583%
2026-03-26	147.5700	149.85500	147.1300	148.8900	+0.527%	182,434	+23.185%
2026-03-25	147.4500	148.64000	144.7550	148.1100	+1.327%	195,917	+23.834%
2026-03-24	144.6100	147.80000	144.5500	146.1700	+0.433%	261,955	+25.477%
2026-03-23	144.2300	147.67000	142.6000	145.5400	+3.514%	278,777	+26.020%
2026-03-20	143.1800	143.96000	140.1200	140.6000	-2.571%	1,471,775	+30.448%
2026-03-19	142.7800	146.07000	141.9800	144.3100	+0.726%	344,265	+27.094%
2026-03-18	144.4000	145.46500	143.0100	143.2700	-1.356%	274,458	+28.017%
2026-03-17	145.7000	146.52000	144.1500	145.2400	+0.735%	238,559	+26.281%
2026-03-16	146.7000	148.11000	143.4700	144.1800	-1.199%	259,375	+27.209%
2026-03-13	148.6100	148.61000	145.6600	145.9300	-0.856%	230,038	+25.684%
2026-03-12	148.6100	150.45000	146.9400	147.1900	-2.108%	298,772	+24.608%
2026-03-11	151.7500	153.23000	149.2050	150.3600	-0.890%	263,302	+21.981%
2026-03-10	156.4900	156.80000	151.4200	151.7100	-2.713%	330,515	+20.895%
2026-03-09	154.9000	156.40000	151.7050	155.9400	-0.428%	402,159	+17.616%
2026-03-06	154.9700	157.41000	152.9200	156.6100	-0.666%	278,636	+17.113%
2026-03-05	157.0400	160.07000	156.3200	157.6600	-0.737%	292,912	+16.333%
2026-03-04	157.6900	159.63000	156.9500	158.8300	+1.217%	354,508	+15.476%
2026-03-03	152.8400	157.10000	150.7700	156.9200	+0.108%	306,519	+16.881%
2026-03-02	155.1600	157.24000	153.6901	156.7500	-0.489%	313,811	+17.008%
2026-02-27	157.0000	158.26000	155.1500	157.5200	-0.114%	221,920	+16.436%
2026-02-26	160.4700	162.21000	157.5800	157.7000	-1.122%	252,341	+16.303%
2026-02-25	159.9700	160.23000	156.7200	159.4900	-1.434%	274,765	+14.998%
2026-02-24	163.2100	166.05000	161.2600	161.8100	-0.827%	245,802	+13.349%
2026-02-23	167.8200	167.82000	162.1200	163.1600	-2.475%	282,798	+12.411%
2026-02-20	165.6600	171.09000	163.9800	167.3000	+0.984%	289,975	+9.629%
2026-02-19	167.4200	168.32000	165.4800	165.6700	-1.492%	319,939	+10.708%
2026-02-18	164.5700	170.35000	163.7800	168.1800	+1.552%	404,838	+9.056%
2026-02-17	171.7100	176.06000	165.0400	165.6100	-3.350%	415,642	+10.748%
2026-02-13	177.0900	179.34000	171.2400	171.3500	-3.323%	503,100	+7.038%
2026-02-12	174.2500	178.92500	172.7100	177.2400	+2.321%	468,632	+3.481%
2026-02-11	164.4000	176.14500	163.3300	173.2200	+5.365%	488,985	+5.883%
2026-02-10	166.2500	168.23500	164.4000	164.4000	-1.267%	445,912	+11.563%
2026-02-09	167.6600	167.77500	165.1500	166.5100	-0.102%	321,879	+10.150%
2026-02-06	162.8200	167.27000	162.8200	166.6800	+2.952%	192,693	+10.037%
2026-02-05	165.4200	165.42000	161.1250	161.9000	-2.122%	248,697	+13.286%
2026-02-04	160.4500	165.63000	159.2900	165.4100	+4.169%	302,208	+10.882%
2026-02-03	157.0900	161.48000	157.0200	158.7900	+0.800%	231,542	+15.505%
2026-02-02	156.2900	158.22000	155.7401	157.5300	+0.472%	236,371	+16.429%
2026-01-30	156.9100	157.00000	154.3900	156.7900	+0.077%	280,379	+16.978%
2026-01-29	156.6300	157.80000	154.0500	156.6700	-1.719%	401,861	+17.068%
2026-01-28	160.8600	161.40000	158.9486	159.4100	-0.617%	273,726	+15.056%
2026-01-27	159.9500	162.88970	157.7501	160.4000	+0.056%	152,194	+14.345%
2026-01-26	160.3000	162.22000	158.8800	160.3100	+0.596%	241,108	+14.410%
2026-01-23	163.4000	163.40000	158.1400	159.3600	-2.419%	216,296	+15.092%
2026-01-22	168.2000	169.43000	162.8000	163.3100	-2.379%	311,320	+12.308%
2026-01-21	164.0700	168.03500	164.0700	167.2900	+2.619%	253,044	+9.636%
2026-01-20	161.6400	163.22500	161.1900	163.0200	-0.573%	211,568	+12.508%
2026-01-16	164.1100	165.92000	162.9201	163.9600	-0.262%	151,529	+11.863%
2026-01-15	163.3200	165.19000	162.1100	164.3900	+0.581%	195,991	+11.570%
2026-01-14	164.4700	165.76990	162.7950	163.4400	-0.777%	175,869	+12.219%
2026-01-13	165.0000	165.50000	161.1750	164.7200	-0.085%	239,264	+11.347%
2026-01-12	164.9400	167.86000	163.6150	164.8600	-0.326%	251,366	+11.252%
2026-01-09	164.4000	165.62000	161.9000	165.4000	+0.364%	279,561	+10.889%
2026-01-08	160.4000	166.08000	160.4000	164.8000	+1.911%	220,204	+11.292%
2026-01-07	162.0000	163.98500	160.5100	161.7100	-0.388%	163,052	+13.419%
2026-01-06	159.3000	162.58000	158.6600	162.3400	+0.964%	229,045	+12.979%
2026-01-05	157.2600	162.21000	157.1625	160.7900	+1.663%	307,087	+14.068%
2026-01-02	159.0100	159.01000	155.5000	158.1600	-0.082%	390,065	+15.965%
2025-12-31	163.0200	163.02000	157.6400	158.2900	-2.907%	416,561	+15.870%
2025-12-30	163.6100	164.80000	162.5800	163.0300	-0.882%	240,261	+12.501%
2025-12-29	165.7900	165.79000	163.4900	164.4800	-0.676%	201,691	+11.509%
2025-12-26	165.8700	166.24000	164.6500	165.6000	-0.415%	148,952	+10.755%
2025-12-24	164.7700	166.60000	164.7700	166.2900	+0.696%	98,809	+10.295%
2025-12-23	165.7100	166.26000	163.0300	165.1400	-0.254%	195,132	+11.063%
2025-12-22	165.8500	167.25000	165.1000	165.5600	-0.415%	240,262	+10.782%
2025-12-19	165.5900	167.33000	164.7201	166.2500	+0.024%	338,110	+10.322%
2025-12-18	167.4300	170.19000	165.8800	166.2100	-0.977%	215,796	+10.348%
2025-12-17	167.0000	169.12500	166.8100	167.8500	-0.077%	269,908	+9.270%
2025-12-16	167.6300	169.21640	166.6800	167.9800	+0.036%	265,968	+9.186%
2025-12-15	168.9200	169.04500	165.6400	167.9200	+0.179%	298,135	+9.225%
2025-12-12	171.0300	171.26500	166.3600	167.6200	-1.579%	257,314	+9.420%
2025-12-11	170.0500	172.11000	168.1800	170.3100	+0.153%	256,319	+7.692%
2025-12-10	166.0100	170.69000	166.0100	170.0500	+2.768%	317,431	+7.857%
2025-12-09	164.0800	166.44000	163.9250	165.4700	+0.780%	222,171	+10.842%
2025-12-08	165.1600	166.40000	163.7450	164.1900	-0.449%	181,239	+11.706%
2025-12-05	162.6400	165.13000	162.6400	164.9300	+0.801%	211,015	+11.205%
2025-12-04	162.9400	164.70000	162.0850	163.6200	+0.276%	192,225	+12.095%
2025-12-03	161.7500	164.01000	160.8800	163.1700	+1.436%	188,925	+12.404%
2025-12-02	162.6100	162.81000	160.8000	160.8600	-0.624%	168,147	+14.018%
2025-12-01	160.3700	163.09500	160.2000	161.8700	+0.093%	251,561	+13.307%
2025-11-28	162.0000	163.04500	161.1350	161.7200	-0.247%	96,485	+13.412%
2025-11-26	162.1600	163.78000	161.7400	162.1200	-0.637%	154,102	+13.132%
2025-11-25	159.6600	164.44000	155.1000	163.1600	+3.161%	225,480	+12.411%
2025-11-24	160.2300	160.69000	157.9900	158.1600	-1.538%	265,760	+15.965%
2025-11-21	156.9800	162.05000	156.9800	160.6300	+3.074%	317,744	+14.182%
2025-11-20	159.0500	160.00000	155.7810	155.8400	-0.878%	286,016	+17.691%
2025-11-19	156.9600	158.50000	156.3400	157.2200	+0.492%	187,815	+16.658%
2025-11-18	154.5200	157.59000	154.5200	156.4500	+0.449%	219,525	+17.232%
2025-11-17	158.3100	159.11000	155.3900	155.7500	-2.099%	185,743	+17.759%
2025-11-14	158.0100	159.57000	157.3800	159.0900	-0.451%	203,759	+15.287%
2025-11-13	160.5200	162.82000	159.3750	159.8100	-0.579%	238,245	+14.768%
2025-11-12	159.7500	162.50000	158.6600	160.7400	+1.805%	267,514	+14.104%
2025-11-11	159.7000	159.70000	157.2500	157.8900	-0.579%	169,548	+16.163%
2025-11-10	158.7500	159.31000	156.2800	158.8100	+0.107%	251,760	+15.490%
2025-11-07	155.1800	158.83500	155.1800	158.6400	+2.441%	364,861	+15.614%
2025-11-06	156.0000	157.74000	154.4000	154.8600	-1.838%	277,752	+18.436%
2025-11-05	156.2400	159.03000	156.0000	157.7600	+0.709%	270,137	+16.259%
2025-11-04	158.5000	159.13000	156.5100	156.6500	-1.459%	436,745	+17.083%
2025-11-03	158.6000	159.65000	157.7000	158.9700	-0.687%	273,022	+15.374%
2025-10-31	160.1800	162.27000	159.8500	160.0700	-0.602%	334,585	+14.581%
2025-10-30	159.6900	164.82000	159.0750	161.0400	+0.149%	342,837	+13.891%
2025-10-29	154.8600	165.21000	152.1730	160.8000	-1.374%	508,198	+14.061%
2025-10-28	164.9000	165.21000	162.1900	163.0400	-1.825%	405,023	+12.494%
2025-10-27	164.6100	166.66500	164.6050	166.0700	+0.789%	268,112	+10.441%
2025-10-24	167.8300	167.83000	164.7600	164.7700	-0.639%	265,525	+11.313%
2025-10-23	168.9600	170.20500	163.5700	165.8300	-2.384%	470,974	+10.601%
2025-10-22	171.4700	172.19000	169.1100	169.8800	-0.817%	280,856	+7.964%
2025-10-21	169.6000	171.75000	169.5750	171.2800	+1.080%	192,863	+7.082%
2025-10-20	169.9000	171.30000	168.2800	169.4500	-0.071%	160,906	+8.238%
2025-10-17	170.0700	171.43000	168.7350	169.5700	+0.201%	213,286	+8.162%
2025-10-16	172.7100	172.71000	169.0000	169.2300	-1.041%	367,992	+8.379%
2025-10-15	173.3300	173.98000	170.9000	171.0100	-1.684%	258,914	+7.251%
2025-10-14	168.6500	176.67500	167.3900	173.9400	+3.259%	318,233	+5.444%
2025-10-13	166.9300	169.30000	166.8700	168.4500	+1.690%	240,958	+8.881%
2025-10-10	167.9100	169.75250	165.3100	165.6500	-1.140%	249,372	+10.721%
2025-10-09	168.6400	169.02040	166.6000	167.5600	-0.493%	177,870	+9.459%
2025-10-08	170.5700	171.03000	168.2550	168.3900	-0.749%	177,871	+8.920%
2025-10-07	170.9300	171.25000	168.5200	169.6600	-0.801%	274,058	+8.104%
2025-10-06	173.4900	173.58500	170.1500	171.0300	-1.870%	251,225	+7.238%
2025-10-03	175.4500	176.60000	173.7000	174.2900	-0.309%	199,716	+5.233%
2025-10-02	175.6600	177.08000	174.0200	174.8300	-1.053%	178,988	+4.908%
2025-10-01	173.3900	177.25500	172.8150	176.6900	+1.599%	221,161	+3.803%
2025-09-30	172.1200	174.55500	171.3350	173.9100	+0.730%	430,111	+5.463%
2025-09-29	173.1000	173.10000	170.0900	172.6500	+0.530%	214,878	+6.232%
2025-09-26	171.6800	173.25000	171.0900	171.7400	+0.521%	190,644	+6.795%
2025-09-25	169.9300	171.16000	163.9500	170.8500	-1.760%	267,166	+7.351%
2025-09-24	174.7200	176.61000	173.6450	173.9100	-0.452%	228,835	+5.463%
2025-09-23	175.5300	175.89500	174.4000	174.7000	+0.333%	255,837	+4.986%
2025-09-22	175.4400	176.73000	172.6700	174.1200	-1.102%	283,261	+5.335%
2025-09-19	178.5100	178.75500	174.8600	176.0600	-1.395%	395,857	+4.175%
2025-09-18	177.4900	180.17500	176.4000	178.5500	+0.416%	148,732	+2.722%
2025-09-17	178.3400	182.25000	177.5100	177.8100	-0.157%	163,657	+3.149%
2025-09-16	178.8700	178.87000	176.0600	178.0900	-0.202%	167,877	+2.987%
2025-09-15	180.0100	180.26000	177.4900	178.4500	-0.657%	160,408	+2.779%
2025-09-12	184.6900	185.10500	179.4700	179.6300	-3.117%	258,715	+2.104%
2025-09-11	185.2400	187.36000	184.0900	185.4100	+0.641%	299,991	-1.079%
2025-09-10	184.6900	185.84500	182.9500	184.2300	-0.898%	205,531	-0.445%
2025-09-09	186.9900	186.99000	185.3000	185.9000	-0.985%	141,386	-1.339%
2025-09-08	186.6600	187.78000	185.2600	187.7500	+0.064%	215,071	-2.312%
2025-09-05	187.8100	189.00000	185.4700	187.6300	+0.563%	160,253	-2.249%
2025-09-04	184.4100	186.60000	184.0124	186.5800	+1.579%	152,750	-1.699%
2025-09-03	184.4800	185.19000	182.2300	183.6800	-0.515%	154,749	-0.147%
2025-09-02	182.2500	184.63000	181.4450	184.6300	+0.119%	176,920	-0.661%
2025-08-29	187.7200	188.13000	183.3200	184.4100	-1.385%	204,020	-0.542%
2025-08-28	188.0000	188.00000	184.7600	187.0000	-0.701%	205,061	-1.920%
2025-08-27	186.7000	189.51000	186.7000	188.3200	+0.571%	218,694	-2.607%
2025-08-26	187.9800	189.26000	186.4363	187.2500	+0.112%	164,708	-2.051%
2025-08-25	187.3300	188.40000	185.8800	187.0400	-0.144%	138,783	-1.941%
2025-08-22	180.9000	188.43000	180.9000	187.3100	+3.492%	237,766	-2.082%
2025-08-21	180.2300	182.32000	180.2300	180.9900	-0.675%	203,096	+1.337%
2025-08-20	182.3600	183.53500	181.4050	182.2200	-0.870%	220,458	+0.653%
2025-08-19	181.3000	184.12000	181.1500	183.8200	+1.828%	210,167	-0.223%
2025-08-18	181.0100	182.04000	180.2600	180.5200	+0.094%	233,197	+1.601%
2025-08-15	181.5900	182.91510	179.7950	180.3500	-1.480%	200,276	+1.697%
2025-08-14	184.3200	184.32000	181.8000	183.0600	-1.485%	163,270	+0.191%
2025-08-13	181.6600	186.55000	180.8401	185.8200	+2.686%	251,202	-1.297%
2025-08-12	177.2300	181.16000	175.8100	180.9600	+2.766%	185,761	+1.354%
2025-08-11	175.2600	176.33000	174.2900	176.0900	+0.721%	133,801	+4.157%
2025-08-08	176.4200	177.51000	174.3500	174.8300	-0.154%	127,874	+4.908%
2025-08-07	179.2400	179.68000	175.1000	175.1000	-1.707%	215,888	+4.746%
2025-08-06	177.4900	180.10000	176.5300	178.1400	+0.690%	200,418	+2.958%
2025-08-05	172.2200	178.67000	169.8950	176.9200	+5.059%	361,661	+3.668%
2025-08-04	169.0300	170.13000	167.6500	168.4000	+0.083%	328,200	+8.913%
2025-08-01	166.6200	168.49500	164.9200	168.2600	+0.508%	267,673	+9.004%
2025-07-31	165.1800	169.39000	165.1800	167.4100	+0.360%	369,540	+9.557%
2025-07-30	168.6700	171.02610	165.7150	166.8100	-0.714%	334,242	+9.951%
2025-07-29	170.1300	170.33000	166.1250	168.0100	-1.316%	353,020	+9.166%
2025-07-28	175.1400	175.17000	170.2500	170.2500	-2.725%	232,404	+7.730%
2025-07-25	172.4100	175.24500	170.4150	175.0200	+2.471%	218,915	+4.794%
2025-07-24	172.8500	173.56000	169.3450	170.8000	-1.431%	248,227	+7.383%
2025-07-23	171.5100	174.57000	170.6000	173.2800	+1.316%	291,960	+5.846%
2025-07-22	167.6300	171.52500	166.4600	171.0300	+2.770%	299,557	+7.238%
2025-07-21	165.1000	167.87000	165.1000	166.4200	+0.842%	237,447	+10.209%
2025-07-18	165.7200	166.37000	163.2000	165.0300	+0.554%	267,633	+11.137%
2025-07-17	173.1500	174.01000	163.4700	164.1200	-6.410%	389,522	+11.754%
2025-07-16	177.2300	177.90000	175.0500	175.3600	-0.826%	168,733	+4.591%
2025-07-15	182.6600	183.14000	176.7500	176.8200	-3.388%	206,387	+3.727%
2025-07-14	182.7800	183.81000	181.4100	183.0200	-0.027%	120,643	+0.213%
2025-07-11	182.8100	183.22500	181.1800	183.0700	-0.570%	140,152	+0.186%
2025-07-10	181.6500	186.33000	181.4800	184.1200	+1.404%	235,977	-0.386%
2025-07-09	181.0600	181.62000	179.4622	181.5700	+0.940%	158,451	+1.013%
2025-07-08	181.5300	181.93000	179.4600	179.8800	-0.575%	232,903	+1.962%
2025-07-07	180.7000	182.77000	179.1100	180.9200	-0.898%	245,888	+1.376%
2025-07-03	182.8000	182.80500	180.9500	182.5600	+0.038%	91,800	+0.466%
2025-07-02	178.5300	183.02500	176.8150	182.4900	+2.632%	246,617	+0.504%
2025-07-01	170.5900	178.97000	169.5600	177.8100	+3.492%	229,190	+3.149%
2025-06-30	173.1400	174.30000	170.7300	171.8100	-0.894%	279,470	+6.752%
2025-06-27	173.7200	175.43500	172.6050	173.3600	+0.029%	291,495	+5.797%
2025-06-26	174.7000	174.82000	172.5500	173.3100	-0.608%	184,172	+5.828%
2025-06-25	177.4200	177.42000	174.1800	174.3700	-1.797%	222,437	+5.184%
2025-06-24	175.7000	179.72000	174.7000	177.5600	+1.289%	357,615	+3.295%
2025-06-23	172.1800	175.75500	171.9500	175.3000	+1.055%	340,587	+4.626%
2025-06-20	172.1200	174.37000	170.4200	173.4700	+1.808%	483,258	+5.730%
2025-06-18	168.9900	171.25000	168.4600	170.3900	+0.650%	318,667	+7.641%
2025-06-17	169.5400	170.27500	168.5750	169.2900	-1.006%	288,205	+8.341%
2025-06-16	168.9700	172.49000	167.1000	171.0100	+3.323%	361,966	+7.251%
2025-06-13	165.8500	167.14000	164.5600	165.5100	-0.952%	312,720	+10.815%
2025-06-12	166.4700	168.40000	165.0250	167.1000	-0.784%	267,844	+9.761%
2025-06-11	170.4100	171.15000	167.5800	168.4200	-0.929%	379,856	+8.900%
2025-06-10	168.4600	170.81000	166.4550	170.0000	+1.748%	253,335	+7.888%
2025-06-09	165.3300	167.46000	163.2225	167.0800	+1.396%	223,942	+9.774%
2025-06-06	164.2600	165.00000	162.7800	164.7800	+1.297%	293,232	+11.306%
2025-06-05	162.2800	163.78000	161.6200	162.6700	+0.123%	156,456	+12.750%
2025-06-04	162.7500	163.37500	160.0400	162.4700	-0.606%	254,151	+12.889%
2025-06-03	159.4600	163.51000	159.4600	163.4600	+2.329%	453,204	+12.205%
2025-06-02	163.2300	163.23000	158.2400	159.7400	-2.704%	223,881	+14.818%
2025-05-30	161.8000	164.98000	160.9850	164.1800	+1.152%	224,083	+11.713%
2025-05-29	162.6200	162.79000	161.0300	162.3100	-0.509%	184,398	+13.000%
2025-05-28	164.8000	165.35000	162.5800	163.1400	-0.633%	125,933	+12.425%
2025-05-27	163.0300	164.80000	161.5471	164.1800	+1.239%	197,876	+11.713%
2025-05-23	159.2000	162.53000	159.2000	162.1700	-0.301%	198,411	+13.097%
2025-05-22	161.9400	163.15000	159.8150	162.6600	+0.308%	300,872	+12.757%
2025-05-21	164.4700	164.47000	161.5155	162.1600	-2.360%	166,627	+13.104%
2025-05-20	167.0200	167.36000	165.1144	166.0800	-0.563%	186,329	+10.435%
2025-05-19	164.4500	167.41000	164.4500	167.0200	+0.288%	155,424	+9.813%
2025-05-16	165.9500	166.68000	163.8900	166.5400	+0.440%	226,272	+10.130%
2025-05-15	165.7000	166.68000	164.0550	165.8100	+1.165%	236,261	+10.615%
2025-05-14	164.8300	166.95000	163.7600	163.9000	-1.176%	180,498	+11.904%
2025-05-13	166.3400	167.23000	165.3600	165.8500	+0.199%	153,541	+10.588%
2025-05-12	165.7400	169.79000	164.3801	165.5200	+3.918%	218,783	+10.808%
2025-05-09	159.9000	160.03000	158.1100	159.2800	+0.384%	144,986	+15.149%
2025-05-08	156.7000	160.06500	156.4250	158.6700	+2.341%	159,110	+15.592%
2025-05-07	156.8700	158.04000	154.5100	155.0400	-0.373%	212,689	+18.299%
2025-05-06	154.8300	156.08000	153.6600	155.6200	-0.390%	192,389	+17.858%
2025-05-05	157.2200	157.87000	154.6070	156.2300	-0.712%	164,971	+17.397%
2025-05-02	157.9300	157.93000	154.9000	157.3500	+1.118%	180,436	+16.562%
2025-05-01	156.5900	158.12000	152.7230	155.6100	-0.039%	218,924	+17.865%
2025-04-30	156.6200	157.41500	148.1400	155.6700	-1.218%	376,344	+17.820%
2025-04-29	154.9000	157.67000	154.6200	157.5900	-0.171%	249,239	+16.384%
2025-04-28	156.9200	158.72000	156.1100	157.8600	+0.356%	226,734	+16.185%
2025-04-25	156.2000	157.76000	154.8200	157.3000	-0.519%	146,001	+16.599%
2025-04-24	155.4800	158.72000	153.7100	158.1200	+2.019%	251,218	+15.994%
2025-04-23	159.4800	163.26000	154.2400	154.9900	+0.181%	245,550	+18.337%
2025-04-22	153.3700	154.99000	151.1300	154.7100	+2.498%	268,764	+18.551%
2025-04-21	151.6100	151.61000	149.3950	150.9400	-0.573%	227,813	+21.512%
2025-04-17	150.2100	153.63000	150.2100	151.8100	+1.416%	200,691	+20.815%
2025-04-16	149.5800	150.76000	148.2200	149.6900	-0.670%	250,052	+22.527%
2025-04-15	151.4300	152.60500	149.7050	150.7000	-0.403%	145,489	+21.705%
2025-04-14	152.8400	153.45000	147.7000	151.3100	-0.211%	316,226	+21.215%
2025-04-11	149.6900	153.48500	148.0650	151.6300	+1.888%	363,016	+20.959%
2025-04-10	152.0000	152.00000	143.9000	148.8200	-2.688%	369,407	+23.243%
2025-04-09	139.5100	154.15000	138.2400	152.9300	+8.948%	455,867	+19.931%
2025-04-08	144.9100	148.15000	138.4500	140.3700	-0.100%	518,859	+30.662%
2025-04-07	138.0500	147.46000	134.0517	140.5100	-0.903%	445,886	+30.532%
2025-04-04	136.8600	145.16000	136.8600	141.7900	+0.475%	476,322	+29.353%
2025-04-03	143.1200	143.20500	138.9150	141.1200	-5.605%	393,160	+29.967%
2025-04-02	145.0900	150.15000	143.7725	149.5000	+2.131%	298,550	+22.682%
2025-04-01	143.5200	147.06000	142.9950	146.3800	+1.667%	311,818	+25.297%
2025-03-31	140.0000	145.05000	139.9950	143.9800	+1.889%	439,891	+27.386%
2025-03-28	143.7500	144.28000	139.5600	141.3100	-2.174%	434,592	+29.793%
2025-03-27	148.4700	148.67000	140.2100	144.4500	-3.700%	372,592	+26.971%
2025-03-26	154.3300	154.64000	149.9200	150.0000	-2.572%	252,049	+22.273%
2025-03-25	154.0400	154.96000	152.3700	153.9600	-0.227%	182,194	+19.128%
2025-03-24	151.1200	154.37000	151.0600	154.3100	+3.300%	179,134	+18.858%
2025-03-21	149.1400	150.18000	146.6800	149.3800	-0.393%	293,974	+22.781%
2025-03-20	149.0300	151.58000	149.0300	149.9700	-0.379%	177,320	+22.298%
2025-03-19	148.3100	150.70000	147.5800	150.5400	+1.456%	240,185	+21.835%
2025-03-18	148.4900	149.43000	147.0100	148.3800	-0.875%	171,970	+23.608%
2025-03-17	147.2100	150.97000	146.3200	149.6900	+1.115%	246,090	+22.527%
2025-03-14	150.2200	150.70000	143.0300	148.0400	-0.671%	262,309	+23.892%
2025-03-13	156.7800	156.86500	148.9100	149.0400	-5.263%	264,809	+23.061%
2025-03-12	160.7200	162.50500	157.1800	157.3200	-1.724%	266,107	+16.584%
2025-03-11	166.1400	166.40500	158.1100	160.0800	-4.333%	343,002	+14.574%
2025-03-10	167.8100	169.19000	165.8250	167.3300	-1.105%	249,613	+9.610%
2025-03-07	166.1300	169.63000	163.0700	169.2000	+1.439%	244,699	+8.398%
2025-03-06	163.3300	167.47500	163.3300	166.8000	+0.914%	177,110	+9.958%
2025-03-05	164.2000	165.50000	161.5850	165.2900	+0.940%	167,092	+10.963%
2025-03-04	166.2800	166.28000	162.8500	163.7500	-2.414%	253,603	+12.006%
2025-03-03	169.6700	170.04000	166.0250	167.8000	-0.551%	294,343	+9.303%
2025-02-28	166.0200	169.30500	165.8900	168.7300	+1.896%	299,161	+8.700%
2025-02-27	166.2700	168.62000	164.8301	165.5900	-1.046%	231,882	+10.762%
2025-02-26	167.6600	169.10000	167.3300	167.3400	-0.072%	174,834	+9.603%
2025-02-25	166.1000	168.65500	166.1000	167.4600	+1.645%	211,626	+9.525%
2025-02-24	163.3500	165.47000	160.7500	164.7500	+0.709%	207,451	+11.326%
2025-02-21	169.5100	169.51000	162.7400	163.5900	-2.579%	270,652	+12.116%
2025-02-20	168.3900	169.38500	166.8720	167.9200	-0.979%	163,139	+9.225%
2025-02-19	170.4100	171.52000	169.5800	169.5800	-1.120%	151,015	+8.155%
2025-02-18	174.0500	175.38000	171.0200	171.5000	-1.685%	293,550	+6.945%
2025-02-14	175.8900	175.89000	171.9700	174.4400	-0.824%	315,978	+5.142%
2025-02-13	170.3500	180.11500	170.3500	175.8900	+6.833%	418,613	+4.275%
2025-02-12	163.9900	165.86500	163.5350	164.6400	-0.574%	268,191	+11.401%
2025-02-11	165.5100	167.09500	163.1400	165.5900	-0.642%	175,883	+10.762%
2025-02-10	166.3400	167.33500	164.1001	166.6600	+0.677%	190,768	+10.050%
2025-02-07	167.4900	168.47000	165.5400	165.5400	-1.505%	171,709	+10.795%
2025-02-06	171.1600	172.72500	167.8900	168.0700	-1.188%	127,615	+9.127%
2025-02-05	169.0000	171.09500	168.9050	170.0900	+0.884%	130,797	+7.831%
2025-02-04	163.3400	169.02000	163.3400	168.6000	+2.905%	191,042	+8.784%
2025-02-03	162.0200	165.88000	162.0200	163.8400	-1.081%	190,418	+11.945%
2025-01-31	167.1900	168.17000	165.0100	165.6300	-1.499%	162,071	+10.735%
2025-01-30	166.3300	169.77640	166.0100	168.1500	+1.971%	155,325	+9.075%
2025-01-29	165.6100	166.31500	164.5400	164.9000	-0.369%	136,126	+11.225%
2025-01-28	163.1900	165.92000	163.0500	165.5100	+0.908%	127,504	+10.815%
2025-01-27	161.3800	164.88000	161.3800	164.0200	+1.895%	199,216	+11.822%
2025-01-24	161.8900	163.00000	160.5600	160.9700	-0.850%	116,030	+13.940%
2025-01-23	160.5600	162.47500	159.2555	162.3500	+1.153%	117,745	+12.972%
2025-01-22	162.3300	162.63990	159.8500	160.5000	-1.479%	114,328	+14.274%
2025-01-21	161.1100	163.67000	160.8600	162.9100	+1.502%	155,880	+12.584%
2025-01-17	160.8000	160.89000	159.4700	160.5000	+0.501%	193,335	+14.274%
2025-01-16	158.6700	160.23000	158.0200	159.7000	+0.226%	208,301	+14.847%
2025-01-15	159.9600	160.33000	158.3500	159.3400	+1.795%	148,533	+15.106%
2025-01-14	153.9800	156.61000	153.4200	156.5300	+2.127%	161,528	+17.172%
2025-01-13	150.9300	153.33000	150.3150	153.2700	+1.342%	124,643	+19.665%