Dark

PAG
Penske Automotive Group, Inc.
stock NYSE

At Close

Aug 24, 2026 3:59:47 PM EDT

218.26USD+0.641%(+1.39)279,734

189.96Bid 247.75Ask 57.79Spread

Pre-market

Aug 24, 2026 8:59:30 AM EDT

217.40USD+0.244%(+0.53)139

After-hours

Aug 24, 2026 4:10:30 PM EDT

218.07USD-0.087%(-0.19)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	217.8900	218.89000	216.8200	218.2600	+0.641%	279,734	0.000%
2026-08-21	217.5400	218.49000	216.3200	216.8700	+0.148%	370,864	+0.641%
2026-08-20	217.0000	219.76000	216.1350	216.5500	-0.601%	258,975	+0.790%
2026-08-19	218.0100	218.52000	217.0000	217.8600	+0.763%	257,990	+0.184%
2026-08-18	218.9700	219.71000	216.1800	216.2100	-0.798%	362,272	+0.948%
2026-08-17	218.4800	220.55000	217.8900	217.9500	-0.864%	296,373	+0.142%
2026-08-14	218.2800	220.48500	217.5300	219.8500	+0.540%	316,581	-0.723%
2026-08-13	218.8800	219.92000	217.3000	218.6700	+0.307%	282,476	-0.187%
2026-08-12	216.0000	218.90000	216.0000	218.0000	+0.618%	359,997	+0.119%
2026-08-11	216.5400	218.29000	216.2150	216.6600	+0.180%	333,736	+0.738%
2026-08-10	215.5000	216.79000	215.0000	216.2700	-0.065%	347,841	+0.920%
2026-08-07	216.0000	217.22000	215.5000	216.4100	+0.005%	307,837	+0.855%
2026-08-06	216.3500	216.97000	215.0000	216.4000	+0.297%	376,406	+0.860%
2026-08-05	220.0900	220.99000	215.4000	215.7600	-1.502%	387,533	+1.159%
2026-08-04	218.8200	219.61000	216.3200	219.0500	+0.713%	318,536	-0.361%
2026-08-03	220.5700	221.43000	215.3700	217.5000	+0.087%	495,357	+0.349%
2026-07-31	219.0000	220.22000	215.1725	217.3100	-1.496%	673,521	+0.437%
2026-07-30	221.4900	224.45000	218.5000	220.6100	-1.267%	574,760	-1.065%
2026-07-29	222.9000	227.00000	220.0400	223.4400	+1.559%	820,086	-2.318%
2026-07-28	217.5000	220.13000	216.0000	220.0100	+1.998%	520,186	-0.795%
2026-07-27	218.5000	219.59000	215.4200	215.7000	-0.759%	499,293	+1.187%
2026-07-24	213.1000	218.57000	213.1000	217.3500	+0.840%	533,406	+0.419%
2026-07-23	211.9200	216.02000	211.9200	215.5400	+0.452%	859,874	+1.262%
2026-07-22	215.0000	219.09000	212.7800	214.5700	+9.929%	2,562,463	+1.720%
2026-07-21	195.7700	195.98000	193.1900	195.1900	-0.159%	266,614	+11.819%
2026-07-20	203.6400	203.64000	194.7700	195.5000	-3.533%	268,482	+11.642%
2026-07-17	203.0300	206.74000	201.2100	202.6600	-1.016%	303,655	+7.698%
2026-07-16	201.2800	207.22000	201.2800	204.7400	+2.166%	472,799	+6.603%
2026-07-15	193.0200	201.50500	191.2300	200.4000	+3.539%	344,612	+8.912%
2026-07-14	194.6100	195.50000	190.3950	193.5500	+0.171%	281,047	+12.767%
2026-07-13	195.5500	195.84690	192.4400	193.2200	-0.540%	298,521	+12.959%
2026-07-10	192.6100	197.69000	192.4000	194.2700	+1.452%	363,179	+12.349%
2026-07-09	184.9000	191.72000	183.6800	191.4900	+4.915%	324,276	+13.980%
2026-07-08	184.3900	184.39000	181.2650	182.5200	-1.325%	237,060	+19.581%
2026-07-07	183.1900	185.66000	182.4800	184.9700	+0.845%	211,548	+17.998%
2026-07-06	179.4000	183.50000	176.2400	183.4200	+2.229%	296,235	+18.995%
2026-07-02	178.4300	179.86000	174.5000	179.4200	+1.321%	269,675	+21.648%
2026-07-01	176.8800	179.90500	176.3800	177.0800	-1.045%	225,195	+23.255%
2026-06-30	179.5600	179.64000	176.7000	178.9500	-0.616%	297,196	+21.967%
2026-06-29	181.8200	181.82000	178.7450	180.0600	-1.180%	288,458	+21.215%
2026-06-26	183.6200	185.37000	180.4350	182.2100	-0.887%	286,063	+19.785%
2026-06-25	184.5300	186.61990	180.6200	183.8400	+0.218%	387,758	+18.723%
2026-06-24	178.0700	183.80000	177.7800	183.4400	+3.808%	498,510	+18.982%
2026-06-23	174.4500	177.99500	174.4500	176.7100	+0.977%	202,251	+23.513%
2026-06-22	174.9400	177.96000	174.6000	175.0000	-0.114%	227,027	+24.720%
2026-06-18	172.3900	175.50000	171.7750	175.2000	+2.259%	415,086	+24.578%
2026-06-17	179.5400	180.60500	171.1400	171.3300	-5.217%	366,770	+27.392%
2026-06-16	181.3500	183.10000	179.3600	180.7600	+0.383%	297,301	+20.746%
2026-06-15	182.0900	184.93000	180.0550	180.0700	-0.492%	247,442	+21.208%
2026-06-12	181.9000	182.86000	180.0600	180.9600	-0.033%	243,347	+20.612%
2026-06-11	179.3700	181.16000	176.8000	181.0200	+1.594%	260,008	+20.572%
2026-06-10	180.0100	182.36000	178.1100	178.1800	-1.121%	431,006	+22.494%
2026-06-09	174.4400	180.25000	174.4400	180.2000	+4.470%	352,448	+21.121%
2026-06-08	170.2400	175.90000	170.2300	172.4900	+0.860%	228,527	+26.535%
2026-06-05	171.1400	172.82000	169.3300	171.0200	-0.344%	239,210	+27.623%
2026-06-04	173.1500	174.13000	170.8600	171.6100	-0.157%	223,182	+27.184%
2026-06-03	171.8500	173.88500	170.6100	171.8800	-0.278%	279,992	+26.984%
2026-06-02	171.2500	173.25000	170.5600	172.3600	+1.126%	263,733	+26.630%
2026-06-01	166.5600	171.42500	166.0100	170.4400	+1.834%	332,781	+28.057%
2026-05-29	167.4200	168.16000	165.9200	167.3700	-0.476%	320,827	+30.406%
2026-05-28	169.0100	171.28590	165.8920	168.1700	-0.497%	245,975	+29.785%
2026-05-27	168.2600	171.97500	167.1850	169.0100	+1.453%	294,408	+29.140%
2026-05-26	164.4700	168.20000	164.1550	166.5900	+1.129%	216,361	+31.016%
2026-05-22	162.2000	165.86000	162.2000	164.7300	+1.855%	183,104	+32.496%
2026-05-21	157.4100	162.44000	155.0150	161.7300	+1.730%	248,148	+34.953%
2026-05-20	156.1000	159.49000	154.1200	158.9800	+1.611%	327,468	+37.288%
2026-05-19	158.6600	160.57000	155.3800	156.4600	-2.059%	346,677	+39.499%
2026-05-18	161.6100	162.79000	159.1200	159.7500	-1.498%	282,858	+36.626%
2026-05-15	168.6300	170.07100	162.1200	162.1800	-4.070%	343,685	+34.579%
2026-05-14	168.9100	171.63000	168.7200	169.0600	+1.489%	236,861	+29.102%
2026-05-13	168.3400	169.62000	166.1600	166.5800	-1.449%	237,310	+31.024%
2026-05-12	173.5300	173.53000	168.9800	169.0300	-2.441%	285,930	+29.125%
2026-05-11	174.6200	174.62000	171.8350	173.2600	-0.316%	281,607	+25.973%
2026-05-08	172.7300	174.48000	169.8900	173.8100	+1.282%	269,739	+25.574%
2026-05-07	170.2500	173.36000	168.5600	171.6100	+1.108%	302,569	+27.184%
2026-05-06	172.0200	173.00000	169.6200	169.7300	+0.545%	271,259	+28.592%
2026-05-05	165.5900	168.82000	165.1800	168.8100	+2.365%	226,977	+29.293%
2026-05-04	169.9000	171.18500	164.4600	164.9100	-2.903%	247,028	+32.351%
2026-05-01	171.8000	172.29000	166.6950	169.8400	-0.979%	386,715	+28.509%
2026-04-30	171.3500	173.86000	167.3900	171.5200	-0.082%	443,142	+27.250%
2026-04-29	167.7500	181.56000	167.7500	171.6600	+6.258%	699,416	+27.147%
2026-04-28	161.2000	162.89500	158.2450	161.5500	+0.880%	525,563	+35.104%
2026-04-27	160.4800	162.89000	159.9550	160.1400	-0.175%	289,934	+36.293%
2026-04-24	160.0000	161.25500	158.7900	160.4200	+0.262%	232,973	+36.055%
2026-04-23	160.3500	161.75000	158.7700	160.0000	+0.332%	236,104	+36.413%
2026-04-22	161.4700	161.67000	158.3600	159.4700	-0.765%	240,305	+36.866%
2026-04-21	163.6400	164.56250	159.3501	160.7000	-1.302%	276,500	+35.818%
2026-04-20	161.3000	163.86000	160.2600	162.8200	+0.930%	281,104	+34.050%
2026-04-17	157.6500	163.76000	156.7600	161.3200	+3.397%	336,761	+35.296%
2026-04-16	156.0000	156.91500	153.7000	156.0200	+0.574%	231,555	+39.892%
2026-04-15	156.6800	157.07000	155.0500	155.1300	-1.361%	228,226	+40.695%
2026-04-14	156.3200	157.65000	154.0200	157.2700	+0.300%	260,668	+38.780%
2026-04-13	155.4400	157.22180	153.4400	156.8000	+0.436%	216,744	+39.196%
2026-04-10	155.6500	156.93000	154.8300	156.1200	+0.625%	172,333	+39.803%
2026-04-09	151.9000	155.92000	149.4701	155.1500	+1.233%	218,082	+40.677%
2026-04-08	151.8600	155.00000	151.8600	153.2600	+3.435%	258,210	+42.412%
2026-04-07	148.0600	148.94500	147.2800	148.1700	-0.363%	271,650	+47.304%
2026-04-06	148.6000	149.19000	146.1700	148.7100	-0.422%	136,192	+46.769%
2026-04-02	148.5900	150.80500	146.6700	149.3400	+0.121%	153,609	+46.150%
2026-04-01	148.8400	149.81096	148.0300	149.1600	-0.241%	214,484	+46.326%
2026-03-31	149.8600	151.91000	147.6300	149.5200	+1.041%	229,717	+45.974%
2026-03-30	149.6600	149.66000	147.0400	147.9800	-0.290%	259,821	+47.493%
2026-03-27	148.4500	150.30000	146.9500	148.4100	-0.322%	262,104	+47.066%
2026-03-26	147.5700	149.85500	147.1300	148.8900	+0.527%	182,434	+46.591%
2026-03-25	147.4500	148.64000	144.7550	148.1100	+1.327%	195,917	+47.363%
2026-03-24	144.6100	147.80000	144.5500	146.1700	+0.433%	261,955	+49.319%
2026-03-23	144.2300	147.67000	142.6000	145.5400	+3.514%	278,777	+49.966%
2026-03-20	143.1800	143.96000	140.1200	140.6000	-2.571%	1,471,775	+55.235%
2026-03-19	142.7800	146.07000	141.9800	144.3100	+0.726%	344,265	+51.244%
2026-03-18	144.4000	145.46500	143.0100	143.2700	-1.356%	274,458	+52.342%
2026-03-17	145.7000	146.52000	144.1500	145.2400	+0.735%	238,559	+50.275%
2026-03-16	146.7000	148.11000	143.4700	144.1800	-1.199%	259,375	+51.380%
2026-03-13	148.6100	148.61000	145.6600	145.9300	-0.856%	230,038	+49.565%
2026-03-12	148.6100	150.45000	146.9400	147.1900	-2.108%	298,772	+48.285%
2026-03-11	151.7500	153.23000	149.2050	150.3600	-0.890%	263,302	+45.158%
2026-03-10	156.4900	156.80000	151.4200	151.7100	-2.713%	330,515	+43.867%
2026-03-09	154.9000	156.40000	151.7050	155.9400	-0.428%	402,159	+39.964%
2026-03-06	154.9700	157.41000	152.9200	156.6100	-0.666%	278,636	+39.365%
2026-03-05	157.0400	160.07000	156.3200	157.6600	-0.737%	292,912	+38.437%
2026-03-04	157.6900	159.63000	156.9500	158.8300	+1.217%	354,508	+37.417%
2026-03-03	152.8400	157.10000	150.7700	156.9200	+0.108%	306,519	+39.090%
2026-03-02	155.1600	157.24000	153.6901	156.7500	-0.489%	313,811	+39.241%
2026-02-27	157.0000	158.26000	155.1500	157.5200	-0.114%	221,920	+38.560%
2026-02-26	160.4700	162.21000	157.5800	157.7000	-1.122%	252,341	+38.402%
2026-02-25	159.9700	160.23000	156.7200	159.4900	-1.434%	274,765	+36.849%
2026-02-24	163.2100	166.05000	161.2600	161.8100	-0.827%	245,802	+34.887%
2026-02-23	167.8200	167.82000	162.1200	163.1600	-2.475%	282,798	+33.771%
2026-02-20	165.6600	171.09000	163.9800	167.3000	+0.984%	289,975	+30.460%
2026-02-19	167.4200	168.32000	165.4800	165.6700	-1.492%	319,939	+31.744%
2026-02-18	164.5700	170.35000	163.7800	168.1800	+1.552%	404,838	+29.778%
2026-02-17	171.7100	176.06000	165.0400	165.6100	-3.350%	415,642	+31.792%
2026-02-13	177.0900	179.34000	171.2400	171.3500	-3.323%	503,100	+27.377%
2026-02-12	174.2500	178.92500	172.7100	177.2400	+2.321%	468,632	+23.144%
2026-02-11	164.4000	176.14500	163.3300	173.2200	+5.365%	488,985	+26.002%
2026-02-10	166.2500	168.23500	164.4000	164.4000	-1.267%	445,912	+32.762%
2026-02-09	167.6600	167.77500	165.1500	166.5100	-0.102%	321,879	+31.079%
2026-02-06	162.8200	167.27000	162.8200	166.6800	+2.952%	192,693	+30.946%
2026-02-05	165.4200	165.42000	161.1250	161.9000	-2.122%	248,697	+34.812%
2026-02-04	160.4500	165.63000	159.2900	165.4100	+4.169%	302,208	+31.951%
2026-02-03	157.0900	161.48000	157.0200	158.7900	+0.800%	231,542	+37.452%
2026-02-02	156.2900	158.22000	155.7401	157.5300	+0.472%	236,371	+38.551%
2026-01-30	156.9100	157.00000	154.3900	156.7900	+0.077%	280,379	+39.205%
2026-01-29	156.6300	157.80000	154.0500	156.6700	-1.719%	401,861	+39.312%
2026-01-28	160.8600	161.40000	158.9486	159.4100	-0.617%	273,726	+36.917%
2026-01-27	159.9500	162.88970	157.7501	160.4000	+0.056%	152,194	+36.072%
2026-01-26	160.3000	162.22000	158.8800	160.3100	+0.596%	241,108	+36.149%
2026-01-23	163.4000	163.40000	158.1400	159.3600	-2.419%	216,296	+36.960%
2026-01-22	168.2000	169.43000	162.8000	163.3100	-2.379%	311,320	+33.648%
2026-01-21	164.0700	168.03500	164.0700	167.2900	+2.619%	253,044	+30.468%
2026-01-20	161.6400	163.22500	161.1900	163.0200	-0.573%	211,568	+33.885%
2026-01-16	164.1100	165.92000	162.9201	163.9600	-0.262%	151,529	+33.118%
2026-01-15	163.3200	165.19000	162.1100	164.3900	+0.581%	195,991	+32.770%
2026-01-14	164.4700	165.76990	162.7950	163.4400	-0.777%	175,869	+33.541%
2026-01-13	165.0000	165.50000	161.1750	164.7200	-0.085%	239,264	+32.504%
2026-01-12	164.9400	167.86000	163.6150	164.8600	-0.326%	251,366	+32.391%
2026-01-09	164.4000	165.62000	161.9000	165.4000	+0.364%	279,561	+31.959%
2026-01-08	160.4000	166.08000	160.4000	164.8000	+1.911%	220,204	+32.439%
2026-01-07	162.0000	163.98500	160.5100	161.7100	-0.388%	163,052	+34.970%
2026-01-06	159.3000	162.58000	158.6600	162.3400	+0.964%	229,045	+34.446%
2026-01-05	157.2600	162.21000	157.1625	160.7900	+1.663%	307,087	+35.742%
2026-01-02	159.0100	159.01000	155.5000	158.1600	-0.082%	390,065	+37.999%
2025-12-31	163.0200	163.02000	157.6400	158.2900	-2.907%	416,561	+37.886%
2025-12-30	163.6100	164.80000	162.5800	163.0300	-0.882%	240,261	+33.877%
2025-12-29	165.7900	165.79000	163.4900	164.4800	-0.676%	201,691	+32.697%
2025-12-26	165.8700	166.24000	164.6500	165.6000	-0.415%	148,952	+31.800%
2025-12-24	164.7700	166.60000	164.7700	166.2900	+0.696%	98,809	+31.253%
2025-12-23	165.7100	166.26000	163.0300	165.1400	-0.254%	195,132	+32.167%
2025-12-22	165.8500	167.25000	165.1000	165.5600	-0.415%	240,262	+31.831%
2025-12-19	165.5900	167.33000	164.7201	166.2500	+0.024%	338,110	+31.284%
2025-12-18	167.4300	170.19000	165.8800	166.2100	-0.977%	215,796	+31.316%
2025-12-17	167.0000	169.12500	166.8100	167.8500	-0.077%	269,908	+30.033%
2025-12-16	167.6300	169.21640	166.6800	167.9800	+0.036%	265,968	+29.932%
2025-12-15	168.9200	169.04500	165.6400	167.9200	+0.179%	298,135	+29.979%
2025-12-12	171.0300	171.26500	166.3600	167.6200	-1.579%	257,314	+30.211%
2025-12-11	170.0500	172.11000	168.1800	170.3100	+0.153%	256,319	+28.155%
2025-12-10	166.0100	170.69000	166.0100	170.0500	+2.768%	317,431	+28.350%
2025-12-09	164.0800	166.44000	163.9250	165.4700	+0.780%	222,171	+31.903%
2025-12-08	165.1600	166.40000	163.7450	164.1900	-0.449%	181,239	+32.931%
2025-12-05	162.6400	165.13000	162.6400	164.9300	+0.801%	211,015	+32.335%
2025-12-04	162.9400	164.70000	162.0850	163.6200	+0.276%	192,225	+33.394%
2025-12-03	161.7500	164.01000	160.8800	163.1700	+1.436%	188,925	+33.762%
2025-12-02	162.6100	162.81000	160.8000	160.8600	-0.624%	168,147	+35.683%
2025-12-01	160.3700	163.09500	160.2000	161.8700	+0.093%	251,561	+34.837%
2025-11-28	162.0000	163.04500	161.1350	161.7200	-0.247%	96,485	+34.962%
2025-11-26	162.1600	163.78000	161.7400	162.1200	-0.637%	154,102	+34.629%
2025-11-25	159.6600	164.44000	155.1000	163.1600	+3.161%	225,480	+33.771%
2025-11-24	160.2300	160.69000	157.9900	158.1600	-1.538%	265,760	+37.999%
2025-11-21	156.9800	162.05000	156.9800	160.6300	+3.074%	317,744	+35.877%
2025-11-20	159.0500	160.00000	155.7810	155.8400	-0.878%	286,016	+40.054%
2025-11-19	156.9600	158.50000	156.3400	157.2200	+0.492%	187,815	+38.825%
2025-11-18	154.5200	157.59000	154.5200	156.4500	+0.449%	219,525	+39.508%
2025-11-17	158.3100	159.11000	155.3900	155.7500	-2.099%	185,743	+40.135%
2025-11-14	158.0100	159.57000	157.3800	159.0900	-0.451%	203,759	+37.193%
2025-11-13	160.5200	162.82000	159.3750	159.8100	-0.579%	238,245	+36.575%
2025-11-12	159.7500	162.50000	158.6600	160.7400	+1.805%	267,514	+35.784%
2025-11-11	159.7000	159.70000	157.2500	157.8900	-0.579%	169,548	+38.235%
2025-11-10	158.7500	159.31000	156.2800	158.8100	+0.107%	251,760	+37.435%
2025-11-07	155.1800	158.83500	155.1800	158.6400	+2.441%	364,861	+37.582%
2025-11-06	156.0000	157.74000	154.4000	154.8600	-1.838%	277,752	+40.940%
2025-11-05	156.2400	159.03000	156.0000	157.7600	+0.709%	270,137	+38.349%
2025-11-04	158.5000	159.13000	156.5100	156.6500	-1.459%	436,745	+39.330%
2025-11-03	158.6000	159.65000	157.7000	158.9700	-0.687%	273,022	+37.296%
2025-10-31	160.1800	162.27000	159.8500	160.0700	-0.602%	334,585	+36.353%
2025-10-30	159.6900	164.82000	159.0750	161.0400	+0.149%	342,837	+35.532%
2025-10-29	154.8600	165.21000	152.1730	160.8000	-1.374%	508,198	+35.734%
2025-10-28	164.9000	165.21000	162.1900	163.0400	-1.825%	405,023	+33.869%
2025-10-27	164.6100	166.66500	164.6050	166.0700	+0.789%	268,112	+31.427%
2025-10-24	167.8300	167.83000	164.7600	164.7700	-0.639%	265,525	+32.463%
2025-10-23	168.9600	170.20500	163.5700	165.8300	-2.384%	470,974	+31.617%
2025-10-22	171.4700	172.19000	169.1100	169.8800	-0.817%	280,856	+28.479%
2025-10-21	169.6000	171.75000	169.5750	171.2800	+1.080%	192,863	+27.429%
2025-10-20	169.9000	171.30000	168.2800	169.4500	-0.071%	160,906	+28.805%
2025-10-17	170.0700	171.43000	168.7350	169.5700	+0.201%	213,286	+28.714%
2025-10-16	172.7100	172.71000	169.0000	169.2300	-1.041%	367,992	+28.972%
2025-10-15	173.3300	173.98000	170.9000	171.0100	-1.684%	258,914	+27.630%
2025-10-14	168.6500	176.67500	167.3900	173.9400	+3.259%	318,233	+25.480%
2025-10-13	166.9300	169.30000	166.8700	168.4500	+1.690%	240,958	+29.570%
2025-10-10	167.9100	169.75250	165.3100	165.6500	-1.140%	249,372	+31.760%
2025-10-09	168.6400	169.02040	166.6000	167.5600	-0.493%	177,870	+30.258%
2025-10-08	170.5700	171.03000	168.2550	168.3900	-0.749%	177,871	+29.616%
2025-10-07	170.9300	171.25000	168.5200	169.6600	-0.801%	274,058	+28.646%
2025-10-06	173.4900	173.58500	170.1500	171.0300	-1.870%	251,225	+27.615%
2025-10-03	175.4500	176.60000	173.7000	174.2900	-0.309%	199,716	+25.228%
2025-10-02	175.6600	177.08000	174.0200	174.8300	-1.053%	178,988	+24.841%
2025-10-01	173.3900	177.25500	172.8150	176.6900	+1.599%	221,161	+23.527%
2025-09-30	172.1200	174.55500	171.3350	173.9100	+0.730%	430,111	+25.502%
2025-09-29	173.1000	173.10000	170.0900	172.6500	+0.530%	214,878	+26.418%
2025-09-26	171.6800	173.25000	171.0900	171.7400	+0.521%	190,644	+27.087%
2025-09-25	169.9300	171.16000	163.9500	170.8500	-1.760%	267,166	+27.749%
2025-09-24	174.7200	176.61000	173.6450	173.9100	-0.452%	228,835	+25.502%
2025-09-23	175.5300	175.89500	174.4000	174.7000	+0.333%	255,837	+24.934%
2025-09-22	175.4400	176.73000	172.6700	174.1200	-1.102%	283,261	+25.350%
2025-09-19	178.5100	178.75500	174.8600	176.0600	-1.395%	395,857	+23.969%
2025-09-18	177.4900	180.17500	176.4000	178.5500	+0.416%	148,732	+22.240%
2025-09-17	178.3400	182.25000	177.5100	177.8100	-0.157%	163,657	+22.749%
2025-09-16	178.8700	178.87000	176.0600	178.0900	-0.202%	167,877	+22.556%
2025-09-15	180.0100	180.26000	177.4900	178.4500	-0.657%	160,408	+22.309%
2025-09-12	184.6900	185.10500	179.4700	179.6300	-3.117%	258,715	+21.505%
2025-09-11	185.2400	187.36000	184.0900	185.4100	+0.641%	299,991	+17.717%
2025-09-10	184.6900	185.84500	182.9500	184.2300	-0.898%	205,531	+18.471%
2025-09-09	186.9900	186.99000	185.3000	185.9000	-0.985%	141,386	+17.407%
2025-09-08	186.6600	187.78000	185.2600	187.7500	+0.064%	215,071	+16.250%
2025-09-05	187.8100	189.00000	185.4700	187.6300	+0.563%	160,253	+16.325%
2025-09-04	184.4100	186.60000	184.0124	186.5800	+1.579%	152,750	+16.979%
2025-09-03	184.4800	185.19000	182.2300	183.6800	-0.515%	154,749	+18.826%
2025-09-02	182.2500	184.63000	181.4450	184.6300	+0.119%	176,920	+18.215%
2025-08-29	187.7200	188.13000	183.3200	184.4100	-1.385%	204,020	+18.356%
2025-08-28	188.0000	188.00000	184.7600	187.0000	-0.701%	205,061	+16.717%
2025-08-27	186.7000	189.51000	186.7000	188.3200	+0.571%	218,694	+15.898%
2025-08-26	187.9800	189.26000	186.4363	187.2500	+0.112%	164,708	+16.561%
2025-08-25	187.3300	188.40000	185.8800	187.0400	-0.144%	138,783	+16.692%
2025-08-22	180.9000	188.43000	180.9000	187.3100	+3.492%	237,766	+16.523%
2025-08-21	180.2300	182.32000	180.2300	180.9900	-0.675%	203,096	+20.592%
2025-08-20	182.3600	183.53500	181.4050	182.2200	-0.870%	220,458	+19.778%
2025-08-19	181.3000	184.12000	181.1500	183.8200	+1.828%	210,167	+18.736%
2025-08-18	181.0100	182.04000	180.2600	180.5200	+0.094%	233,197	+20.906%
2025-08-15	181.5900	182.91510	179.7950	180.3500	-1.480%	200,276	+21.020%
2025-08-14	184.3200	184.32000	181.8000	183.0600	-1.485%	163,270	+19.229%
2025-08-13	181.6600	186.55000	180.8401	185.8200	+2.686%	251,202	+17.458%
2025-08-12	177.2300	181.16000	175.8100	180.9600	+2.766%	185,761	+20.612%
2025-08-11	175.2600	176.33000	174.2900	176.0900	+0.721%	133,801	+23.948%
2025-08-08	176.4200	177.51000	174.3500	174.8300	-0.154%	127,874	+24.841%
2025-08-07	179.2400	179.68000	175.1000	175.1000	-1.707%	215,888	+24.649%
2025-08-06	177.4900	180.10000	176.5300	178.1400	+0.690%	200,418	+22.522%
2025-08-05	172.2200	178.67000	169.8950	176.9200	+5.059%	361,661	+23.366%
2025-08-04	169.0300	170.13000	167.6500	168.4000	+0.083%	328,200	+29.608%
2025-08-01	166.6200	168.49500	164.9200	168.2600	+0.508%	267,673	+29.716%
2025-07-31	165.1800	169.39000	165.1800	167.4100	+0.360%	369,540	+30.375%
2025-07-30	168.6700	171.02610	165.7150	166.8100	-0.714%	334,242	+30.843%
2025-07-29	170.1300	170.33000	166.1250	168.0100	-1.316%	353,020	+29.909%
2025-07-28	175.1400	175.17000	170.2500	170.2500	-2.725%	232,404	+28.200%
2025-07-25	172.4100	175.24500	170.4150	175.0200	+2.471%	218,915	+24.706%
2025-07-24	172.8500	173.56000	169.3450	170.8000	-1.431%	248,227	+27.787%
2025-07-23	171.5100	174.57000	170.6000	173.2800	+1.316%	291,960	+25.958%
2025-07-22	167.6300	171.52500	166.4600	171.0300	+2.770%	299,557	+27.615%
2025-07-21	165.1000	167.87000	165.1000	166.4200	+0.842%	237,447	+31.150%
2025-07-18	165.7200	166.37000	163.2000	165.0300	+0.554%	267,633	+32.255%
2025-07-17	173.1500	174.01000	163.4700	164.1200	-6.410%	389,522	+32.988%
2025-07-16	177.2300	177.90000	175.0500	175.3600	-0.826%	168,733	+24.464%
2025-07-15	182.6600	183.14000	176.7500	176.8200	-3.388%	206,387	+23.436%
2025-07-14	182.7800	183.81000	181.4100	183.0200	-0.027%	120,643	+19.255%
2025-07-11	182.8100	183.22500	181.1800	183.0700	-0.570%	140,152	+19.222%
2025-07-10	181.6500	186.33000	181.4800	184.1200	+1.404%	235,977	+18.542%
2025-07-09	181.0600	181.62000	179.4622	181.5700	+0.940%	158,451	+20.207%
2025-07-08	181.5300	181.93000	179.4600	179.8800	-0.575%	232,903	+21.336%
2025-07-07	180.7000	182.77000	179.1100	180.9200	-0.898%	245,888	+20.639%
2025-07-03	182.8000	182.80500	180.9500	182.5600	+0.038%	91,800	+19.555%
2025-07-02	178.5300	183.02500	176.8150	182.4900	+2.632%	246,617	+19.601%
2025-07-01	170.5900	178.97000	169.5600	177.8100	+3.492%	229,190	+22.749%
2025-06-30	173.1400	174.30000	170.7300	171.8100	-0.894%	279,470	+27.036%
2025-06-27	173.7200	175.43500	172.6050	173.3600	+0.029%	291,495	+25.900%
2025-06-26	174.7000	174.82000	172.5500	173.3100	-0.608%	184,172	+25.936%
2025-06-25	177.4200	177.42000	174.1800	174.3700	-1.797%	222,437	+25.171%
2025-06-24	175.7000	179.72000	174.7000	177.5600	+1.289%	357,615	+22.922%
2025-06-23	172.1800	175.75500	171.9500	175.3000	+1.055%	340,587	+24.507%
2025-06-20	172.1200	174.37000	170.4200	173.4700	+1.808%	483,258	+25.820%
2025-06-18	168.9900	171.25000	168.4600	170.3900	+0.650%	318,667	+28.094%
2025-06-17	169.5400	170.27500	168.5750	169.2900	-1.006%	288,205	+28.927%
2025-06-16	168.9700	172.49000	167.1000	171.0100	+3.323%	361,966	+27.630%
2025-06-13	165.8500	167.14000	164.5600	165.5100	-0.952%	312,720	+31.871%
2025-06-12	166.4700	168.40000	165.0250	167.1000	-0.784%	267,844	+30.616%
2025-06-11	170.4100	171.15000	167.5800	168.4200	-0.929%	379,856	+29.593%
2025-06-10	168.4600	170.81000	166.4550	170.0000	+1.748%	253,335	+28.388%
2025-06-09	165.3300	167.46000	163.2225	167.0800	+1.396%	223,942	+30.632%
2025-06-06	164.2600	165.00000	162.7800	164.7800	+1.297%	293,232	+32.455%
2025-06-05	162.2800	163.78000	161.6200	162.6700	+0.123%	156,456	+34.173%
2025-06-04	162.7500	163.37500	160.0400	162.4700	-0.606%	254,151	+34.339%
2025-06-03	159.4600	163.51000	159.4600	163.4600	+2.329%	453,204	+33.525%
2025-06-02	163.2300	163.23000	158.2400	159.7400	-2.704%	223,881	+36.635%
2025-05-30	161.8000	164.98000	160.9850	164.1800	+1.152%	224,083	+32.939%
2025-05-29	162.6200	162.79000	161.0300	162.3100	-0.509%	184,398	+34.471%
2025-05-28	164.8000	165.35000	162.5800	163.1400	-0.633%	125,933	+33.787%
2025-05-27	163.0300	164.80000	161.5471	164.1800	+1.239%	197,876	+32.939%
2025-05-23	159.2000	162.53000	159.2000	162.1700	-0.301%	198,411	+34.587%
2025-05-22	161.9400	163.15000	159.8150	162.6600	+0.308%	300,872	+34.182%
2025-05-21	164.4700	164.47000	161.5155	162.1600	-2.360%	166,627	+34.595%
2025-05-20	167.0200	167.36000	165.1144	166.0800	-0.563%	186,329	+31.419%
2025-05-19	164.4500	167.41000	164.4500	167.0200	+0.288%	155,424	+30.679%
2025-05-16	165.9500	166.68000	163.8900	166.5400	+0.440%	226,272	+31.056%
2025-05-15	165.7000	166.68000	164.0550	165.8100	+1.165%	236,261	+31.633%
2025-05-14	164.8300	166.95000	163.7600	163.9000	-1.176%	180,498	+33.167%
2025-05-13	166.3400	167.23000	165.3600	165.8500	+0.199%	153,541	+31.601%
2025-05-12	165.7400	169.79000	164.3801	165.5200	+3.918%	218,783	+31.863%
2025-05-09	159.9000	160.03000	158.1100	159.2800	+0.384%	144,986	+37.029%
2025-05-08	156.7000	160.06500	156.4250	158.6700	+2.341%	159,110	+37.556%
2025-05-07	156.8700	158.04000	154.5100	155.0400	-0.373%	212,689	+40.777%
2025-05-06	154.8300	156.08000	153.6600	155.6200	-0.390%	192,389	+40.252%
2025-05-05	157.2200	157.87000	154.6070	156.2300	-0.712%	164,971	+39.704%
2025-05-02	157.9300	157.93000	154.9000	157.3500	+1.118%	180,436	+38.710%
2025-05-01	156.5900	158.12000	152.7230	155.6100	-0.039%	218,924	+40.261%
2025-04-30	156.6200	157.41500	148.1400	155.6700	-1.218%	376,344	+40.207%
2025-04-29	154.9000	157.67000	154.6200	157.5900	-0.171%	249,239	+38.499%
2025-04-28	156.9200	158.72000	156.1100	157.8600	+0.356%	226,734	+38.262%
2025-04-25	156.2000	157.76000	154.8200	157.3000	-0.519%	146,001	+38.754%
2025-04-24	155.4800	158.72000	153.7100	158.1200	+2.019%	251,218	+38.034%
2025-04-23	159.4800	163.26000	154.2400	154.9900	+0.181%	245,550	+40.822%
2025-04-22	153.3700	154.99000	151.1300	154.7100	+2.498%	268,764	+41.077%
2025-04-21	151.6100	151.61000	149.3950	150.9400	-0.573%	227,813	+44.601%
2025-04-17	150.2100	153.63000	150.2100	151.8100	+1.416%	200,691	+43.772%
2025-04-16	149.5800	150.76000	148.2200	149.6900	-0.670%	250,052	+45.808%
2025-04-15	151.4300	152.60500	149.7050	150.7000	-0.403%	145,489	+44.831%
2025-04-14	152.8400	153.45000	147.7000	151.3100	-0.211%	316,226	+44.247%
2025-04-11	149.6900	153.48500	148.0650	151.6300	+1.888%	363,016	+43.942%
2025-04-10	152.0000	152.00000	143.9000	148.8200	-2.688%	369,407	+46.660%
2025-04-09	139.5100	154.15000	138.2400	152.9300	+8.948%	455,867	+42.719%
2025-04-08	144.9100	148.15000	138.4500	140.3700	-0.100%	518,859	+55.489%
2025-04-07	138.0500	147.46000	134.0517	140.5100	-0.903%	445,886	+55.334%
2025-04-04	136.8600	145.16000	136.8600	141.7900	+0.475%	476,322	+53.932%
2025-04-03	143.1200	143.20500	138.9150	141.1200	-5.605%	393,160	+54.663%
2025-04-02	145.0900	150.15000	143.7725	149.5000	+2.131%	298,550	+45.993%
2025-04-01	143.5200	147.06000	142.9950	146.3800	+1.667%	311,818	+49.105%
2025-03-31	140.0000	145.05000	139.9950	143.9800	+1.889%	439,891	+51.590%
2025-03-28	143.7500	144.28000	139.5600	141.3100	-2.174%	434,592	+54.455%
2025-03-27	148.4700	148.67000	140.2100	144.4500	-3.700%	372,592	+51.097%
2025-03-26	154.3300	154.64000	149.9200	150.0000	-2.572%	252,049	+45.507%
2025-03-25	154.0400	154.96000	152.3700	153.9600	-0.227%	182,194	+41.764%
2025-03-24	151.1200	154.37000	151.0600	154.3100	+3.300%	179,134	+41.443%
2025-03-21	149.1400	150.18000	146.6800	149.3800	-0.393%	293,974	+46.111%
2025-03-20	149.0300	151.58000	149.0300	149.9700	-0.379%	177,320	+45.536%
2025-03-19	148.3100	150.70000	147.5800	150.5400	+1.456%	240,185	+44.985%
2025-03-18	148.4900	149.43000	147.0100	148.3800	-0.875%	171,970	+47.095%
2025-03-17	147.2100	150.97000	146.3200	149.6900	+1.115%	246,090	+45.808%
2025-03-14	150.2200	150.70000	143.0300	148.0400	-0.671%	262,309	+47.433%
2025-03-13	156.7800	156.86500	148.9100	149.0400	-5.263%	264,809	+46.444%
2025-03-12	160.7200	162.50500	157.1800	157.3200	-1.724%	266,107	+38.736%
2025-03-11	166.1400	166.40500	158.1100	160.0800	-4.333%	343,002	+36.344%
2025-03-10	167.8100	169.19000	165.8250	167.3300	-1.105%	249,613	+30.437%
2025-03-07	166.1300	169.63000	163.0700	169.2000	+1.439%	244,699	+28.995%
2025-03-06	163.3300	167.47500	163.3300	166.8000	+0.914%	177,110	+30.851%
2025-03-05	164.2000	165.50000	161.5850	165.2900	+0.940%	167,092	+32.047%