Dark

PEG
Public Service Enterprise Group Incorporated
stock NYSE

At Close

Jul 2, 2026 3:59:53 PM EDT

81.59USD+1.644%(+1.32)4,603,318

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:25:30 AM EDT

80.60USD+0.411%(+0.33)104

After-hours

Jul 2, 2026 4:24:30 PM EDT

81.62USD+0.037%(+0.03)556,992

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	80.4600	81.7900	80.080000	81.6200	+1.682%	4,603,318	0.000%
2026-07-01	80.9700	81.2600	80.100000	80.2700	-1.097%	3,460,876	+1.682%
2026-06-30	81.9700	82.5500	81.120000	81.1600	-1.541%	3,556,613	+0.567%
2026-06-29	83.1300	83.5850	82.220100	82.4300	-1.376%	3,175,915	-0.983%
2026-06-26	83.1200	83.6950	82.760000	83.5800	+1.150%	3,092,897	-2.345%
2026-06-25	82.4800	83.0000	81.530000	82.6300	+0.830%	2,820,592	-1.222%
2026-06-24	82.0000	82.2100	81.210000	81.9500	+0.688%	3,275,292	-0.403%
2026-06-23	80.7000	81.8200	80.130000	81.3900	+0.968%	3,240,775	+0.283%
2026-06-22	80.0300	80.9800	79.680000	80.6100	+0.901%	2,301,719	+1.253%
2026-06-18	79.3300	80.8900	79.300000	79.8900	+0.617%	6,403,246	+2.165%
2026-06-17	80.3300	81.2000	78.880000	79.4000	-1.830%	2,941,611	+2.796%
2026-06-16	80.4400	81.6550	80.300000	80.8800	+0.911%	2,001,493	+0.915%
2026-06-15	79.6300	80.8250	79.350100	80.1500	+0.565%	2,380,911	+1.834%
2026-06-12	79.1400	80.0400	79.105000	79.7000	+1.168%	2,563,552	+2.409%
2026-06-11	79.2300	79.8400	78.670000	78.7800	+0.242%	2,088,215	+3.605%
2026-06-10	79.0000	79.0500	78.195000	78.5900	0.000%	2,450,805	+3.855%
2026-06-09	77.2100	78.8500	77.030000	78.5900	+1.093%	2,974,168	+3.855%
2026-06-08	79.3000	79.7900	77.700000	77.7400	-2.189%	2,661,516	+4.991%
2026-06-05	78.0800	79.7600	77.820000	79.4800	+1.793%	2,336,992	+2.693%
2026-06-04	78.1700	78.7700	77.250000	78.0800	+0.424%	2,808,690	+4.534%
2026-06-03	78.3100	79.7500	77.660000	77.7500	-0.728%	2,730,261	+4.977%
2026-06-02	77.1200	78.3500	77.000000	78.3200	+2.152%	3,690,992	+4.213%
2026-06-01	77.8900	78.2300	76.470000	76.6700	-2.517%	2,059,792	+6.456%
2026-05-29	79.1100	79.4250	78.160000	78.6500	-0.632%	4,909,305	+3.776%
2026-05-28	79.7100	80.1750	78.990000	79.1500	-0.839%	2,570,119	+3.121%
2026-05-27	79.7000	80.2200	79.306800	79.8200	-0.312%	2,358,120	+2.255%
2026-05-26	79.8800	81.1300	79.550000	80.0700	+0.704%	3,406,536	+1.936%
2026-05-22	78.7700	79.7900	78.480000	79.5100	+1.312%	2,008,966	+2.654%
2026-05-21	78.4300	78.6050	77.840000	78.4800	+0.538%	2,150,644	+4.001%
2026-05-20	78.2000	78.6400	77.485000	78.0600	+0.944%	2,527,971	+4.561%
2026-05-19	76.5400	77.8100	76.215000	77.3300	+0.638%	3,288,767	+5.548%
2026-05-18	76.8500	77.4375	76.050000	76.8400	+0.523%	2,477,048	+6.221%
2026-05-15	77.2000	77.3372	76.090000	76.4400	-1.685%	3,080,843	+6.777%
2026-05-14	76.7500	77.7600	76.710000	77.7500	+0.686%	3,520,087	+4.977%
2026-05-13	78.0900	78.2550	76.600000	77.2200	-1.781%	3,186,271	+5.698%
2026-05-12	77.3800	79.0800	76.970000	78.6200	+1.210%	6,466,895	+3.816%
2026-05-11	77.3100	77.9200	77.140000	77.6800	+0.713%	4,238,702	+5.072%
2026-05-08	78.0000	78.4900	77.030000	77.1300	-0.899%	3,509,827	+5.821%
2026-05-07	78.9400	79.1200	77.460000	77.8300	-1.916%	3,156,815	+4.870%
2026-05-06	80.1400	80.1400	78.730000	79.3500	-0.477%	3,369,168	+2.861%
2026-05-05	81.0700	81.3590	79.700000	79.7300	-0.895%	2,865,039	+2.371%
2026-05-04	79.5400	80.8600	79.260000	80.4500	+0.374%	2,625,437	+1.454%
2026-05-01	81.6000	82.1600	80.150000	80.1500	-1.849%	2,966,719	+1.834%
2026-04-30	80.0000	81.7450	79.640000	81.6600	+2.601%	3,270,641	-0.049%
2026-04-29	80.0400	80.6400	78.780000	79.5900	-1.327%	2,993,451	+2.551%
2026-04-28	80.7400	81.0800	80.150000	80.6600	+0.561%	1,400,419	+1.190%
2026-04-27	80.9300	81.2200	80.190000	80.2100	-0.656%	1,616,886	+1.758%
2026-04-24	80.1500	80.9990	79.420000	80.7400	+0.724%	2,018,478	+1.090%
2026-04-23	79.1100	80.2500	78.870000	80.1600	+2.102%	2,120,830	+1.821%
2026-04-22	79.3100	79.8900	78.010000	78.5100	-0.064%	2,203,373	+3.961%
2026-04-21	80.6900	81.1050	78.210000	78.5600	-2.700%	2,665,519	+3.895%
2026-04-20	81.5300	81.9700	80.395000	80.7400	-1.030%	1,717,611	+1.090%
2026-04-17	81.8800	82.1800	80.860000	81.5800	-0.561%	3,023,318	+0.049%
2026-04-16	80.8200	82.1100	80.500000	82.0400	+1.359%	2,313,489	-0.512%
2026-04-15	80.7900	81.5800	80.190000	80.9400	-1.353%	2,673,824	+0.840%
2026-04-14	81.2300	82.3200	80.640100	82.0500	+0.972%	2,240,125	-0.524%
2026-04-13	82.5600	82.9750	80.720000	81.2600	-2.249%	2,000,353	+0.443%
2026-04-10	83.9200	84.3800	82.845000	83.1300	-0.953%	1,865,966	-1.816%
2026-04-09	82.7000	84.4700	82.700000	83.9300	+1.487%	2,807,545	-2.752%
2026-04-08	81.5200	82.8500	81.100000	82.7000	+1.336%	2,694,430	-1.306%
2026-04-07	80.8500	81.7100	80.850000	81.6100	+0.691%	1,838,874	+0.012%
2026-04-06	81.5800	82.0500	80.940000	81.0500	-0.941%	1,573,197	+0.703%
2026-04-02	81.2300	82.1900	80.830100	81.8200	+0.726%	1,984,607	-0.244%
2026-04-01	80.4500	81.6600	80.435000	81.2300	+0.346%	2,441,416	+0.480%
2026-03-31	81.7300	81.7300	80.190000	80.9500	-0.541%	3,464,754	+0.828%
2026-03-30	81.8600	82.1585	81.060000	81.3900	+0.843%	2,650,134	+0.283%
2026-03-27	80.5800	81.5800	80.120000	80.7100	+0.261%	2,188,372	+1.127%
2026-03-26	80.6200	81.2250	80.300000	80.5000	-0.703%	1,853,046	+1.391%
2026-03-25	81.0000	81.6400	80.490000	81.0700	+1.097%	3,752,494	+0.678%
2026-03-24	79.2100	80.9000	79.145000	80.1900	+0.464%	4,807,507	+1.783%
2026-03-23	80.6500	80.7300	79.460000	79.8200	+0.478%	2,329,022	+2.255%
2026-03-20	82.7100	83.0300	79.120000	79.4400	-4.035%	7,032,924	+2.744%
2026-03-19	83.6700	84.1800	82.160000	82.7800	-1.698%	3,286,157	-1.401%
2026-03-18	84.4400	84.7100	83.930000	84.2100	-0.625%	2,201,730	-3.076%
2026-03-17	85.5000	85.8000	84.560000	84.7400	-0.165%	2,239,456	-3.682%
2026-03-16	84.7500	85.0000	83.860000	84.8800	+1.373%	2,216,438	-3.841%
2026-03-13	83.3200	84.4300	82.945000	83.7300	+1.528%	2,396,816	-2.520%
2026-03-12	82.4400	83.5200	82.060000	82.4700	+0.194%	2,597,662	-1.031%
2026-03-11	83.0000	83.3200	82.160000	82.3100	-1.153%	2,564,486	-0.838%
2026-03-10	83.2000	83.8300	82.450000	83.2700	-0.916%	2,541,104	-1.982%
2026-03-09	83.2900	84.1550	81.945000	84.0400	+0.828%	3,023,658	-2.880%
2026-03-06	83.4500	83.7000	82.400000	83.3500	-0.679%	2,160,092	-2.076%
2026-03-05	83.3800	84.2700	82.890000	83.9200	+0.012%	3,249,432	-2.741%
2026-03-04	83.8200	84.3300	83.120000	83.9100	-0.060%	3,386,788	-2.729%
2026-03-03	83.2000	84.7200	81.330000	83.9600	-0.639%	3,399,601	-2.787%
2026-03-02	85.9600	86.3300	84.325000	84.5000	-1.824%	3,690,779	-3.408%
2026-02-27	85.9300	86.4600	85.210000	86.0700	+0.256%	3,865,997	-5.170%
2026-02-26	86.5000	87.6300	85.090000	85.8500	-0.140%	4,029,186	-4.927%
2026-02-25	86.5000	86.8200	84.910000	85.9700	-0.313%	3,092,275	-5.060%
2026-02-24	86.2600	86.4650	84.990000	86.2400	-0.081%	1,772,977	-5.357%
2026-02-23	86.0300	86.6650	85.427500	86.3100	+0.865%	1,946,902	-5.434%
2026-02-20	85.9500	86.0000	84.820000	85.5700	-0.128%	2,663,283	-4.616%
2026-02-19	84.7200	85.7401	84.380000	85.6800	+1.565%	1,672,728	-4.739%
2026-02-18	86.8300	87.1400	84.260000	84.3600	-2.979%	2,403,360	-3.248%
2026-02-17	87.2200	87.5300	86.460000	86.9500	+0.672%	2,799,038	-6.130%
2026-02-13	84.5400	87.2400	84.365000	86.3700	+2.165%	3,467,554	-5.500%
2026-02-12	84.1500	85.7100	84.110000	84.5400	+0.463%	2,201,149	-3.454%
2026-02-11	83.2000	84.2100	82.610000	84.1500	+1.142%	1,810,620	-3.007%
2026-02-10	81.3500	83.3600	81.250000	83.2000	+2.488%	1,482,294	-1.899%
2026-02-09	80.4500	81.2900	80.050000	81.1800	+0.657%	1,635,067	+0.542%
2026-02-06	80.8900	81.5800	80.000000	80.6500	+1.078%	1,715,676	+1.203%
2026-02-05	80.6100	80.6500	79.510000	79.7900	-0.437%	3,113,693	+2.294%
2026-02-04	81.9900	82.0250	79.740000	80.1400	-1.741%	4,319,112	+1.847%
2026-02-03	80.5400	82.6200	80.450000	81.5600	+1.556%	2,641,838	+0.074%
2026-02-02	82.1000	82.3900	79.950000	80.3100	-2.489%	4,488,028	+1.631%
2026-01-30	81.6000	82.4200	80.970000	82.3600	+0.439%	4,722,850	-0.898%
2026-01-29	81.8100	82.4800	80.890000	82.0000	+0.675%	4,253,688	-0.463%
2026-01-28	80.4300	81.8950	80.130000	81.4500	+1.281%	3,638,230	+0.209%
2026-01-27	78.8700	80.4800	78.470000	80.4200	+1.733%	2,534,430	+1.492%
2026-01-26	78.2200	79.3400	78.115000	79.0500	+0.984%	2,315,208	+3.251%
2026-01-23	79.2500	79.7050	77.900000	78.2800	-1.411%	3,367,049	+4.267%
2026-01-22	79.3400	79.8800	78.615000	79.4000	-0.464%	4,448,146	+2.796%
2026-01-21	79.9700	80.0900	78.355000	79.7700	+0.504%	4,529,107	+2.319%
2026-01-20	79.9600	80.2600	78.700000	79.3700	-0.063%	4,487,205	+2.835%
2026-01-16	78.9400	79.6000	78.350000	79.4200	+0.013%	3,469,414	+2.770%
2026-01-15	79.2500	79.7600	79.070000	79.4100	+0.634%	2,468,323	+2.783%
2026-01-14	78.6900	79.1800	78.295000	78.9100	+0.229%	3,501,047	+3.434%
2026-01-13	78.1800	79.4650	78.035000	78.7300	+0.165%	2,292,512	+3.671%
2026-01-12	78.3600	79.2500	77.965000	78.6000	-0.102%	2,791,248	+3.842%
2026-01-09	77.9700	79.8325	77.875000	78.6800	+1.614%	3,684,805	+3.737%
2026-01-08	77.6800	78.9700	77.305000	77.4300	-0.193%	2,989,007	+5.411%
2026-01-07	79.2100	79.2350	77.385000	77.5800	-1.298%	3,075,313	+5.208%
2026-01-06	79.3400	79.9500	78.460000	78.6000	-0.933%	2,778,156	+3.842%
2026-01-05	80.7900	80.9300	78.215000	79.3400	-2.037%	3,698,532	+2.874%
2026-01-02	80.7900	81.3950	79.860000	80.9900	+0.859%	1,782,592	+0.778%
2025-12-31	80.9400	81.0400	80.270000	80.3000	-0.754%	1,606,183	+1.644%
2025-12-30	80.6400	81.0880	80.500000	80.9100	+0.273%	1,269,132	+0.878%
2025-12-29	80.4800	81.0400	80.307500	80.6900	+0.373%	2,069,433	+1.153%
2025-12-26	80.7100	80.8100	80.150000	80.3900	-0.409%	910,261	+1.530%
2025-12-24	80.4400	80.8600	79.620000	80.7200	+0.361%	749,881	+1.115%
2025-12-23	80.6500	81.0199	79.510000	80.4300	-0.359%	2,571,630	+1.480%
2025-12-22	80.0700	81.0850	79.510000	80.7200	+0.887%	2,982,926	+1.115%
2025-12-19	80.5400	81.3284	79.990000	80.0100	-0.806%	6,336,025	+2.012%
2025-12-18	80.5900	81.2600	80.210000	80.6600	+0.939%	3,904,091	+1.190%
2025-12-17	79.9300	80.2350	79.370000	79.9100	-0.025%	3,462,912	+2.140%
2025-12-16	80.7300	81.0900	79.720000	79.9300	-0.831%	3,217,024	+2.114%
2025-12-15	79.7300	80.7800	78.880000	80.6000	+2.168%	3,003,605	+1.266%
2025-12-12	79.1700	79.5500	78.530000	78.8900	-0.089%	3,859,055	+3.461%
2025-12-11	78.6000	79.7000	78.580000	78.9600	+0.343%	3,297,152	+3.369%
2025-12-10	79.0300	79.0800	77.898700	78.6900	-0.807%	2,554,593	+3.723%
2025-12-09	79.3000	80.5200	78.980000	79.3300	+0.737%	4,205,060	+2.887%
2025-12-08	79.5700	79.8200	78.705000	78.7500	-1.031%	3,340,053	+3.644%
2025-12-05	80.3700	80.7100	79.540000	79.5700	-1.486%	4,567,794	+2.576%
2025-12-04	80.6200	81.4900	80.470000	80.7700	+0.286%	2,066,520	+1.052%
2025-12-03	80.7300	81.2450	80.030000	80.5400	-0.174%	3,278,197	+1.341%
2025-12-02	81.7600	81.7958	80.085000	80.6800	-1.091%	2,878,608	+1.165%
2025-12-01	82.9000	83.1900	81.440000	81.5700	-2.335%	2,890,153	+0.061%
2025-11-28	83.2500	83.8000	82.975000	83.5200	+0.324%	1,335,017	-2.275%
2025-11-26	82.2700	83.6650	82.236000	83.2500	+1.327%	1,529,154	-1.958%
2025-11-25	82.4400	82.5600	81.510000	82.1600	+0.024%	1,304,603	-0.657%
2025-11-24	81.4100	82.3800	80.850000	82.1400	+1.071%	3,715,121	-0.633%
2025-11-21	81.1600	81.5600	80.330000	81.2700	+0.632%	2,581,494	+0.431%
2025-11-20	82.3200	83.0100	80.685000	80.7600	-0.432%	2,960,435	+1.065%
2025-11-19	82.4000	82.8000	81.020000	81.1100	-1.518%	2,118,138	+0.629%
2025-11-18	82.2900	83.1000	82.150000	82.3600	-0.133%	1,853,027	-0.898%
2025-11-17	82.9700	82.9700	81.710000	82.4700	-0.447%	2,567,510	-1.031%
2025-11-14	82.3800	83.4400	81.940000	82.8400	+0.546%	2,378,676	-1.473%
2025-11-13	83.3100	83.6400	82.180000	82.3900	-1.365%	2,261,840	-0.935%
2025-11-12	83.7000	83.8500	82.910000	83.5300	-0.263%	2,209,227	-2.287%
2025-11-11	83.1700	83.7850	82.830000	83.7500	+0.613%	1,319,921	-2.543%
2025-11-10	83.0200	83.8200	82.783000	83.2400	-0.084%	2,173,441	-1.946%
2025-11-07	82.2200	83.3100	81.690000	83.3100	+1.104%	3,764,324	-2.029%
2025-11-06	80.3000	82.7900	80.300000	82.4000	+3.181%	4,687,315	-0.947%
2025-11-05	82.2600	82.2600	79.285000	79.8600	-2.396%	3,629,009	+2.204%
2025-11-04	80.7200	82.1600	80.010000	81.8200	+0.565%	2,344,586	-0.244%
2025-11-03	80.8200	81.8672	79.557500	81.3600	+0.993%	3,974,555	+0.320%
2025-10-31	80.0800	81.3700	79.570000	80.5600	-0.235%	3,539,587	+1.316%
2025-10-30	80.1600	81.4100	80.000000	80.7500	+0.573%	2,527,001	+1.077%
2025-10-29	81.3700	81.7350	80.140000	80.2900	-1.206%	2,535,407	+1.656%
2025-10-28	83.1600	83.4700	81.250000	81.2700	-2.612%	2,157,010	+0.431%
2025-10-27	83.2200	83.6200	82.685000	83.4500	+0.409%	1,847,113	-2.193%
2025-10-24	83.5000	83.5000	82.670000	83.1100	+0.459%	3,082,020	-1.793%
2025-10-23	84.2200	84.2500	82.380000	82.7300	-1.265%	1,838,754	-1.342%
2025-10-22	84.0200	84.0900	83.110000	83.7900	+0.806%	2,024,843	-2.590%
2025-10-21	84.9700	85.0650	82.630000	83.1200	-2.016%	1,958,966	-1.805%
2025-10-20	84.9900	86.0900	84.520000	84.8300	+0.094%	2,151,778	-3.784%
2025-10-17	84.1400	84.8000	83.510000	84.7500	+0.486%	2,546,819	-3.693%
2025-10-16	85.2100	85.9300	83.950000	84.3400	-0.460%	2,713,711	-3.225%
2025-10-15	83.1900	85.2100	82.875000	84.7300	+2.778%	3,361,011	-3.670%
2025-10-14	81.5100	83.3150	81.490000	82.4400	+0.856%	2,588,863	-0.995%
2025-10-13	80.7500	82.3750	80.510000	81.7400	+1.352%	2,235,621	-0.147%
2025-10-10	81.6900	82.3300	80.195000	80.6500	-0.921%	2,713,160	+1.203%
2025-10-09	82.2800	82.5300	81.090000	81.4000	-0.489%	2,471,644	+0.270%
2025-10-08	80.7800	82.6700	80.250000	81.8000	+1.590%	3,850,936	-0.220%
2025-10-07	81.5900	82.2500	80.160000	80.5200	-1.613%	3,351,541	+1.366%
2025-10-06	82.5000	82.5800	80.120000	81.8400	-0.195%	3,741,484	-0.269%
2025-10-03	81.8700	82.3490	81.518200	82.0000	+0.515%	3,053,006	-0.463%
2025-10-02	82.3900	82.7200	81.130000	81.5800	-1.175%	3,159,077	+0.049%
2025-10-01	83.4500	83.9300	82.460000	82.5500	-1.090%	2,213,509	-1.127%
2025-09-30	83.0200	83.4900	82.600000	83.4600	+0.506%	2,568,813	-2.205%
2025-09-29	82.3100	83.2300	81.510000	83.0400	+0.899%	2,906,847	-1.710%
2025-09-26	81.1900	82.3300	80.960000	82.3000	+1.756%	2,326,361	-0.826%
2025-09-25	82.0300	82.2800	80.775000	80.8800	-1.845%	2,627,560	+0.915%
2025-09-24	82.3200	82.8000	82.090000	82.4000	+0.231%	2,460,283	-0.947%
2025-09-23	81.9200	82.3000	81.450000	82.2100	+0.587%	1,894,186	-0.718%
2025-09-22	81.6500	82.0450	80.690000	81.7300	+0.159%	2,331,381	-0.135%
2025-09-19	81.3700	81.9100	80.820000	81.6000	+0.505%	4,629,456	+0.025%
2025-09-18	80.6100	81.9100	80.150000	81.1900	+0.945%	2,426,337	+0.530%
2025-09-17	81.6000	81.9800	80.215000	80.4300	-0.973%	3,405,542	+1.480%
2025-09-16	82.5800	82.9300	81.130000	81.2200	-2.109%	1,707,305	+0.492%
2025-09-15	82.7600	83.6600	82.750000	82.9700	+0.339%	2,281,633	-1.627%
2025-09-12	81.8600	82.9175	81.835400	82.6900	+0.805%	1,703,320	-1.294%
2025-09-11	81.8200	82.4500	81.280000	82.0300	+0.379%	2,229,339	-0.500%
2025-09-10	80.2100	81.9350	80.000000	81.7200	+2.163%	4,373,277	-0.122%
2025-09-09	79.5900	80.1900	79.260000	79.9900	-0.249%	3,116,637	+2.038%
2025-09-08	81.1700	81.1848	79.750000	80.1900	-1.146%	3,007,565	+1.783%
2025-09-05	81.6200	81.8500	80.510000	81.1200	-0.746%	1,798,506	+0.616%
2025-09-04	81.8600	82.4620	80.880000	81.7300	+0.467%	2,478,725	-0.135%
2025-09-03	81.3100	81.8800	81.015000	81.3500	-0.562%	1,589,087	+0.332%
2025-09-02	81.9300	82.0100	81.280000	81.8100	-0.632%	2,395,276	-0.232%
2025-08-29	82.6000	83.1000	82.010000	82.3300	-0.315%	2,254,790	-0.862%
2025-08-28	82.7100	83.1250	82.150000	82.5900	-0.302%	2,046,085	-1.174%
2025-08-27	83.4900	83.7400	82.710000	82.8400	-0.755%	2,546,883	-1.473%
2025-08-26	82.6100	83.4800	82.375000	83.4700	+1.053%	6,505,515	-2.216%
2025-08-25	83.4300	83.8000	82.250000	82.6000	-1.314%	2,457,538	-1.186%
2025-08-22	83.6800	83.9900	83.010000	83.7000	+0.492%	3,117,087	-2.485%
2025-08-21	85.1100	85.6500	83.200000	83.2900	-2.196%	2,507,888	-2.005%
2025-08-20	84.6500	85.5700	84.570000	85.1600	+0.674%	2,540,963	-4.157%
2025-08-19	84.2000	84.6400	84.080000	84.5900	+0.559%	1,780,006	-3.511%
2025-08-18	85.3000	85.5400	83.965000	84.1200	-1.406%	2,494,199	-2.972%
2025-08-15	86.7700	86.7700	85.120000	85.3200	-1.705%	2,922,549	-4.337%
2025-08-14	87.5700	87.5700	86.635000	86.8000	-0.992%	1,452,832	-5.968%
2025-08-13	88.1600	88.6500	86.780000	87.6700	-0.182%	2,343,291	-6.901%
2025-08-12	86.7100	88.1850	86.510000	87.8300	+1.491%	2,214,934	-7.070%
2025-08-11	87.6800	87.9650	86.235000	86.5400	-1.300%	3,115,345	-5.685%
2025-08-08	87.9700	88.1850	87.090000	87.6800	+0.240%	2,400,788	-6.911%
2025-08-07	85.5800	87.7350	85.580000	87.4700	+1.863%	2,691,723	-6.688%
2025-08-06	88.2000	88.6200	85.850000	85.8700	-2.609%	4,032,363	-4.949%
2025-08-05	89.4800	91.2550	87.240000	88.1700	-2.185%	3,576,897	-7.429%
2025-08-04	89.4000	90.6600	89.255000	90.1400	+1.315%	2,475,891	-9.452%
2025-08-01	89.7900	89.9000	88.630000	88.9700	-0.913%	2,460,264	-8.261%
2025-07-31	88.2800	90.0850	88.140000	89.7900	+1.024%	2,448,414	-9.099%
2025-07-30	88.5800	89.7000	88.380000	88.8800	+0.305%	2,682,727	-8.168%
2025-07-29	87.3700	88.6700	87.010000	88.6100	+1.921%	2,072,015	-7.889%
2025-07-28	87.5600	87.5600	86.470000	86.9400	-0.731%	1,866,060	-6.119%
2025-07-25	86.9700	87.7400	86.740000	87.5800	+0.748%	1,917,996	-6.805%
2025-07-24	86.8300	87.1150	85.830000	86.9300	+0.300%	2,004,434	-6.108%
2025-07-23	86.8500	88.0300	86.150000	86.6700	+1.026%	3,649,774	-5.827%
2025-07-22	84.5900	85.7900	84.460000	85.7900	+1.635%	2,769,136	-4.861%
2025-07-21	84.4600	85.4200	84.270000	84.4100	+0.119%	2,445,912	-3.305%
2025-07-18	83.2000	84.7750	83.140000	84.3100	+1.885%	3,009,324	-3.191%
2025-07-17	81.9300	83.4100	81.820000	82.7500	+0.706%	2,510,046	-1.366%
2025-07-16	81.2400	82.4100	81.240000	82.1700	+0.391%	2,520,288	-0.669%
2025-07-15	82.7200	82.9800	81.525000	81.8500	-1.386%	3,581,824	-0.281%
2025-07-14	82.0200	83.3000	81.860000	83.0000	+0.545%	2,358,735	-1.663%
2025-07-11	81.2300	82.7300	81.190000	82.5500	+0.475%	1,870,769	-1.127%
2025-07-10	80.6700	82.3500	80.670000	82.1600	+0.723%	1,791,856	-0.657%
2025-07-09	81.6900	81.9400	80.660000	81.5700	-0.037%	1,848,369	+0.061%
2025-07-08	81.7000	82.0500	80.789500	81.6000	-0.838%	2,070,196	+0.025%
2025-07-07	82.5000	82.6200	81.660000	82.2900	+1.380%	2,275,597	-0.814%
2025-07-03	81.1000	81.8200	80.595000	81.1700	-0.062%	2,018,416	+0.554%
2025-07-02	82.6700	82.7500	81.130000	81.2200	-1.991%	2,221,920	+0.492%
2025-07-01	83.9400	84.6000	82.645000	82.8700	-1.556%	2,667,854	-1.508%
2025-06-30	83.5000	84.3600	83.220000	84.1800	+0.790%	2,842,754	-3.041%
2025-06-27	83.0300	84.1600	82.960000	83.5200	+0.590%	2,756,002	-2.275%
2025-06-26	82.6200	83.0900	82.110000	83.0300	+0.338%	2,388,113	-1.698%
2025-06-25	82.9100	83.4500	82.080000	82.7500	-0.457%	2,787,865	-1.366%
2025-06-24	83.0400	83.7600	82.780000	83.1300	-0.252%	1,982,856	-1.816%
2025-06-23	82.3500	83.4500	82.350000	83.3400	+1.510%	2,569,005	-2.064%
2025-06-20	82.2200	82.5650	81.720000	82.1000	0.000%	5,286,114	-0.585%
2025-06-18	81.1800	82.4500	80.910000	82.1000	+1.308%	3,579,741	-0.585%
2025-06-17	80.8000	81.5600	80.000000	81.0400	-0.148%	2,946,308	+0.716%
2025-06-16	81.2600	81.9800	80.790000	81.1600	+0.198%	2,525,873	+0.567%
2025-06-13	81.2800	81.3400	80.500000	81.0000	-0.687%	2,451,072	+0.765%
2025-06-12	80.6400	81.7209	80.514000	81.5600	+0.928%	3,360,095	+0.074%
2025-06-11	80.1500	80.9300	79.775000	80.8100	+1.737%	3,647,539	+1.002%
2025-06-10	79.6700	79.8700	78.680000	79.4300	-0.326%	2,346,434	+2.757%
2025-06-09	79.5800	80.4000	78.660000	79.6900	-0.636%	2,671,542	+2.422%
2025-06-06	80.4600	80.4600	79.390000	80.2000	+0.463%	2,017,433	+1.771%
2025-06-05	80.3900	80.4900	79.720000	79.8300	-0.697%	2,112,708	+2.242%
2025-06-04	81.7700	82.3000	80.320000	80.3900	-2.333%	3,315,312	+1.530%
2025-06-03	83.2500	83.3900	82.210000	82.3100	+0.501%	4,132,649	-0.838%
2025-06-02	80.7500	82.6950	80.330000	81.9000	+1.074%	3,701,840	-0.342%
2025-05-30	79.6300	81.3800	79.300000	81.0300	+1.860%	12,247,488	+0.728%
2025-05-29	78.0900	79.5800	77.780000	79.5500	+1.870%	2,544,012	+2.602%
2025-05-28	79.3900	79.8500	77.810000	78.0900	-1.897%	2,192,977	+4.520%
2025-05-27	79.7200	79.8100	79.010000	79.6000	+0.811%	2,953,122	+2.538%
2025-05-23	77.7800	79.1100	77.225000	78.9600	+2.055%	2,572,135	+3.369%
2025-05-22	77.5600	78.0450	76.740000	77.3700	-0.668%	3,150,472	+5.493%
2025-05-21	78.9900	79.3500	77.740000	77.8900	-1.865%	3,480,205	+4.789%
2025-05-20	79.1900	79.8500	78.830000	79.3700	-0.501%	2,810,518	+2.835%
2025-05-19	78.7200	79.8000	78.380000	79.7700	+0.605%	3,011,719	+2.319%
2025-05-16	78.6600	79.3400	78.120000	79.2900	+1.084%	3,990,107	+2.939%
2025-05-15	77.6500	78.6800	77.575000	78.4400	+1.488%	3,689,497	+4.054%
2025-05-14	77.6500	77.6500	76.000000	77.2900	-0.387%	3,171,204	+5.602%
2025-05-13	78.8800	79.4600	77.375000	77.5900	-1.797%	2,767,454	+5.194%
2025-05-12	79.0100	79.5400	78.450000	79.0100	+0.089%	3,377,825	+3.303%
2025-05-09	79.7200	79.9999	78.650000	78.9400	-0.679%	1,793,081	+3.395%
2025-05-08	79.5200	80.3100	78.860000	79.4800	-0.389%	3,549,449	+2.693%
2025-05-07	79.3800	80.4900	78.780000	79.7900	+0.113%	2,510,383	+2.294%
2025-05-06	78.0100	80.4800	77.950000	79.7000	+1.723%	2,910,467	+2.409%
2025-05-05	79.0400	79.1500	78.130000	78.3500	-1.422%	3,537,956	+4.174%
2025-05-02	79.4400	79.8400	78.280000	79.4800	+1.042%	2,203,339	+2.693%
2025-05-01	79.6400	80.5900	78.490000	78.6600	-1.589%	4,684,509	+3.763%
2025-04-30	80.6600	80.7050	77.745000	79.9300	-2.059%	4,465,550	+2.114%
2025-04-29	80.4000	81.6900	80.400000	81.6100	+0.878%	3,076,736	+0.012%
2025-04-28	80.8200	81.3400	80.270000	80.9000	-0.160%	3,615,089	+0.890%
2025-04-25	81.6000	81.9900	80.473500	81.0300	-0.844%	2,886,118	+0.728%
2025-04-24	81.8600	82.5300	81.080000	81.7200	-0.147%	2,634,538	-0.122%
2025-04-23	83.2400	83.9312	81.180000	81.8400	-0.195%	2,946,582	-0.269%
2025-04-22	81.3500	82.6200	80.875000	82.0000	+2.181%	1,839,883	-0.463%
2025-04-21	83.0000	83.2250	79.270000	80.2500	-3.731%	1,985,152	+1.707%
2025-04-17	83.5300	84.7633	83.260000	83.3600	+0.397%	2,125,183	-2.087%
2025-04-16	83.6200	84.0200	82.560000	83.0300	-0.599%	1,989,628	-1.698%
2025-04-15	84.1600	84.5000	83.390000	83.5300	-0.167%	1,651,118	-2.287%
2025-04-14	83.0000	84.0400	82.500000	83.6700	+1.863%	2,202,400	-2.450%
2025-04-11	81.0700	82.4700	79.990000	82.1400	+1.120%	2,495,281	-0.633%
2025-04-10	81.1600	81.9300	79.290000	81.2300	-0.733%	4,349,050	+0.480%
2025-04-09	77.5100	82.1300	75.170000	81.8300	+5.315%	5,342,834	-0.257%
2025-04-08	79.2000	79.9300	76.590000	77.7000	+0.739%	4,259,854	+5.045%
2025-04-07	76.6100	79.0000	74.670100	77.1300	-0.772%	4,481,393	+5.821%
2025-04-04	81.3100	82.3600	76.910000	77.7300	-4.684%	4,819,836	+5.005%
2025-04-03	82.7500	83.5286	81.350000	81.5500	-2.673%	2,666,732	+0.086%
2025-04-02	82.5900	83.9700	82.270000	83.7900	+0.637%	2,352,305	-2.590%
2025-04-01	82.2300	83.3800	82.080000	83.2600	+1.166%	2,208,169	-1.970%
2025-03-31	81.4000	82.7100	81.100000	82.3000	+0.821%	3,169,906	-0.826%
2025-03-28	81.2600	82.4000	80.760000	81.6300	+1.140%	1,907,341	-0.012%
2025-03-27	81.7700	81.7700	80.520000	80.7100	-1.006%	2,519,299	+1.127%
2025-03-26	81.4400	81.8700	81.060000	81.5300	+0.135%	2,028,484	+0.110%
2025-03-25	83.2800	83.7800	80.730000	81.4200	-2.292%	2,560,118	+0.246%
2025-03-24	83.4700	84.5600	83.250000	83.3300	+0.422%	1,959,715	-2.052%
2025-03-21	82.9000	83.2100	82.310000	82.9800	-0.384%	5,002,167	-1.639%
2025-03-20	82.9600	83.6900	82.705000	83.3000	+0.204%	3,028,272	-2.017%
2025-03-19	82.0300	83.5000	81.935000	83.1300	+1.168%	3,463,887	-1.816%
2025-03-18	81.5300	82.3700	81.420000	82.1700	-0.073%	2,819,448	-0.669%
2025-03-17	81.3600	82.8400	80.900000	82.2300	+0.859%	1,805,693	-0.742%
2025-03-14	80.2100	81.6400	79.830000	81.5300	+2.245%	2,169,085	+0.110%
2025-03-13	79.5600	80.5000	78.950000	79.7400	+0.214%	2,281,289	+2.358%
2025-03-12	79.1000	80.5250	78.431200	79.5700	+1.299%	2,992,638	+2.576%
2025-03-11	78.6700	79.8400	78.020000	78.5500	-0.051%	3,050,999	+3.908%
2025-03-10	78.1200	78.6700	76.900000	78.5900	-0.632%	5,429,725	+3.855%
2025-03-07	77.9300	79.2100	77.550000	79.0900	+1.138%	4,013,103	+3.199%
2025-03-06	80.4900	80.7800	77.484500	78.2000	-4.237%	3,448,149	+4.373%
2025-03-05	80.9700	82.6200	80.835000	81.6600	+0.307%	4,416,128	-0.049%
2025-03-04	81.6900	82.5750	80.440000	81.4100	-0.428%	3,180,155	+0.258%
2025-03-03	81.3000	82.7200	80.700000	81.7600	+0.752%	3,045,049	-0.171%
2025-02-28	81.7900	82.2200	79.860000	81.1500	+0.558%	4,735,760	+0.579%
2025-02-27	82.9200	83.4300	80.600000	80.7000	-2.689%	4,069,125	+1.140%
2025-02-26	82.7600	84.8900	82.585000	82.9300	-0.360%	3,138,907	-1.580%
2025-02-25	85.3100	86.0300	80.520000	83.2300	-1.339%	3,501,078	-1.934%
2025-02-24	83.6700	84.6800	83.210100	84.3600	+0.476%	2,215,649	-3.248%
2025-02-21	84.4000	84.8500	83.340000	83.9600	-0.839%	4,069,648	-2.787%
2025-02-20	85.6500	86.1800	84.340000	84.6700	-1.317%	2,113,268	-3.602%
2025-02-19	84.7700	86.2600	84.705000	85.8000	+1.012%	2,447,971	-4.872%
2025-02-18	84.1900	85.2400	83.700000	84.9400	+1.481%	2,398,912	-3.909%
2025-02-14	84.2100	84.5000	83.680000	83.7000	-0.215%	1,570,791	-2.485%
2025-02-13	84.2600	84.4400	83.110000	83.8800	+0.095%	2,027,900	-2.694%
2025-02-12	82.3400	84.2600	82.340000	83.8000	+0.036%	1,547,345	-2.601%
2025-02-11	83.5400	83.8600	82.660000	83.7700	-0.143%	2,275,098	-2.567%
2025-02-10	83.6400	84.1391	82.920000	83.8900	+0.299%	1,494,766	-2.706%
2025-02-07	83.9200	84.7200	83.550000	83.6400	-0.346%	1,360,415	-2.415%
2025-02-06	84.7300	84.8400	83.300000	83.9300	-0.202%	1,506,005	-2.752%
2025-02-05	83.9500	84.7950	83.505000	84.1000	+0.839%	1,508,001	-2.949%
2025-02-04	83.0000	83.9900	82.380000	83.4000	-0.084%	1,507,372	-2.134%
2025-02-03	82.5100	83.7600	81.990000	83.4700	-0.084%	1,952,583	-2.216%
2025-01-31	83.9600	84.6200	83.140000	83.5400	-0.346%	1,767,769	-2.298%
2025-01-30	82.7000	84.3800	81.820000	83.8300	+2.607%	2,659,582	-2.636%
2025-01-29	81.4400	82.7600	81.155000	81.7000	-0.049%	2,738,707	-0.098%
2025-01-28	82.7800	83.1890	80.660000	81.7400	-0.426%	3,258,410	-0.147%
2025-01-27	85.2500	85.5900	80.200000	82.0900	-6.769%	5,391,363	-0.573%
2025-01-24	87.6700	88.3400	87.135000	88.0500	-0.136%	2,110,241	-7.303%
2025-01-23	88.5800	88.9500	87.680000	88.1700	-0.045%	1,538,460	-7.429%
2025-01-22	90.5900	90.9800	88.070000	88.2100	-2.412%	2,300,307	-7.471%
2025-01-21	88.9000	90.6270	88.700000	90.3900	+2.553%	2,071,973	-9.702%
2025-01-17	88.3000	88.7900	87.480000	88.1400	-0.384%	2,634,598	-7.397%
2025-01-16	86.2100	88.4900	86.035000	88.4800	+2.562%	1,748,021	-7.753%
2025-01-15	86.5300	87.1900	86.010000	86.2700	+1.423%	1,766,118	-5.390%
2025-01-14	84.4200	85.6300	84.240000	85.0600	+1.129%	1,451,459	-4.044%
2025-01-13	84.1400	84.4950	83.250000	84.1100	-0.142%	1,740,377	-2.960%
2025-01-10	84.9200	85.5650	84.050000	84.2300	-1.231%	2,444,872	-3.099%