Dark

PEG
Public Service Enterprise Group Incorporated
stock NYSE

At Close

Sep 30, 2026 3:59:54 PM EDT

67.38USD-0.443%(-0.30)3,965,084

64.29Bid 70.92Ask 6.63Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

68.34USD+0.975%(+0.66)2,053

After-hours

Sep 30, 2026 4:27:30 PM EDT

66.92USD-0.683%(-0.46)1,173,985

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	68.2100	68.2100	67.3100	67.3800	-0.443%	3,965,084	0.000%
2026-09-29	66.4500	67.8200	66.1500	67.6800	+1.424%	3,752,808	-0.443%
2026-09-28	67.0300	67.1700	66.3400	66.7300	-0.433%	3,394,250	+0.974%
2026-09-25	66.5600	67.1000	66.1500	67.0200	+0.691%	3,284,087	+0.537%
2026-09-24	67.5100	67.5900	66.5000	66.5600	-1.114%	3,723,473	+1.232%
2026-09-23	68.9000	68.9000	67.1300	67.3100	-2.619%	3,573,493	+0.104%
2026-09-22	69.1600	69.6300	68.9000	69.1200	-0.274%	2,351,928	-2.517%
2026-09-21	70.0300	70.1650	69.2500	69.3100	-0.659%	3,821,072	-2.785%
2026-09-18	70.3200	70.6100	69.7200	69.7700	-1.705%	7,513,322	-3.426%
2026-09-17	70.6700	71.0650	70.2700	70.9800	+0.838%	2,528,876	-5.072%
2026-09-16	70.7400	70.8850	70.0500	70.3900	-0.043%	2,941,045	-4.276%
2026-09-15	70.9400	70.9450	70.1350	70.4200	-0.705%	3,522,583	-4.317%
2026-09-14	72.3100	72.7200	70.7250	70.9200	-2.031%	4,302,193	-4.992%
2026-09-11	73.1000	73.1600	72.1400	72.3900	-0.124%	2,093,301	-6.921%
2026-09-10	72.9100	73.2800	72.2500	72.4800	-0.165%	2,883,062	-7.036%
2026-09-09	73.0500	73.5850	72.0800	72.6000	-2.209%	2,864,155	-7.190%
2026-09-08	73.7000	74.6450	73.6301	74.2400	+0.733%	2,449,072	-9.240%
2026-09-04	73.5600	74.3500	73.4000	73.7000	-0.149%	2,016,403	-8.575%
2026-09-03	73.5700	74.0600	73.4800	73.8100	+0.668%	3,196,275	-8.712%
2026-09-02	73.4900	73.7200	72.7000	73.3200	-0.218%	4,116,145	-8.101%
2026-09-01	73.6800	73.8850	73.1395	73.4800	+0.205%	3,581,459	-8.302%
2026-08-31	72.7900	73.7150	72.7200	73.3300	+0.191%	6,914,276	-8.114%
2026-08-28	73.9000	73.9900	72.7700	73.1900	-0.191%	2,284,229	-7.938%
2026-08-27	73.2700	73.4700	72.9000	73.3300	-0.946%	1,809,333	-8.114%
2026-08-26	73.4600	74.3350	73.4600	74.0300	+1.023%	1,685,046	-8.983%
2026-08-25	73.7600	73.8450	73.2100	73.2800	-0.340%	1,274,768	-8.051%
2026-08-24	72.8600	73.5842	72.5300	73.5300	+1.267%	1,610,114	-8.364%
2026-08-21	74.8700	74.9700	72.6000	72.6100	-2.694%	2,357,237	-7.203%
2026-08-20	74.9600	75.5500	74.5900	74.6200	-0.943%	2,063,216	-9.702%
2026-08-19	76.0900	76.3000	75.2600	75.3300	-0.357%	2,091,940	-10.554%
2026-08-18	76.1500	76.6200	75.5300	75.6000	-0.013%	2,540,020	-10.873%
2026-08-17	75.7600	75.8650	75.1200	75.6100	-0.565%	3,857,991	-10.885%
2026-08-14	75.6500	76.3600	75.6000	76.0400	+0.145%	1,434,208	-11.389%
2026-08-13	75.8300	76.5500	75.6700	75.9300	+0.079%	1,963,892	-11.260%
2026-08-12	75.4800	76.1200	75.3400	75.8700	+0.878%	2,016,510	-11.190%
2026-08-11	74.4600	75.3350	74.4500	75.2100	+0.872%	1,663,659	-10.411%
2026-08-10	75.4500	75.5000	74.2300	74.5600	-1.454%	2,687,466	-9.630%
2026-08-07	74.8000	75.9400	74.3700	75.6600	+0.826%	2,351,659	-10.944%
2026-08-06	76.0600	76.4600	74.9200	75.0400	-0.662%	2,729,802	-10.208%
2026-08-05	76.1300	76.5550	74.6950	75.5400	-0.957%	2,869,758	-10.802%
2026-08-04	75.9200	77.0000	74.2000	76.2700	-0.457%	7,069,697	-11.656%
2026-08-03	76.5000	77.3400	76.0040	76.6200	-0.078%	3,593,598	-12.060%
2026-07-31	77.3800	77.7400	76.6200	76.6800	-1.122%	3,667,614	-12.128%
2026-07-30	78.1800	78.6200	77.2800	77.5500	-0.257%	2,883,995	-13.114%
2026-07-29	78.5000	79.0700	77.3500	77.7500	-1.520%	2,968,543	-13.338%
2026-07-28	79.4800	80.6600	78.8000	78.9500	-0.328%	3,003,225	-14.655%
2026-07-27	79.5200	80.0400	78.8101	79.2100	-0.752%	3,246,877	-14.935%
2026-07-24	80.2000	80.9700	79.6600	79.8100	+0.050%	2,600,485	-15.574%
2026-07-23	79.0800	80.1100	78.9132	79.7700	+0.239%	2,139,180	-15.532%
2026-07-22	78.3300	79.6300	78.1100	79.5800	+2.777%	1,879,475	-15.330%
2026-07-21	77.4600	77.8450	76.7801	77.4300	-0.514%	2,387,123	-12.979%
2026-07-20	78.3800	79.1900	77.4750	77.8300	-1.030%	2,857,107	-13.427%
2026-07-17	80.3200	81.1600	78.2900	78.6400	-1.119%	2,956,167	-14.318%
2026-07-16	79.8000	80.6200	78.9300	79.5300	-0.438%	3,324,261	-15.277%
2026-07-15	80.4600	81.1950	79.3900	79.8800	-0.770%	3,409,088	-15.648%
2026-07-14	81.1500	81.6500	80.4500	80.5000	-0.482%	2,193,765	-16.298%
2026-07-13	80.6200	81.3800	80.4000	80.8900	+0.422%	3,404,662	-16.702%
2026-07-10	80.0600	80.8200	80.0000	80.5500	+0.474%	3,542,290	-16.350%
2026-07-09	81.5700	81.6850	80.1000	80.1700	-1.341%	2,188,369	-15.954%
2026-07-08	81.5800	82.2050	80.9500	81.2600	-0.648%	2,159,345	-17.081%
2026-07-07	81.5400	82.6600	81.1800	81.7900	+1.238%	3,583,715	-17.618%
2026-07-06	81.6300	81.9600	80.6050	80.7900	-1.017%	2,437,998	-16.599%
2026-07-02	80.4600	81.7900	80.0800	81.6200	+1.682%	4,603,318	-17.447%
2026-07-01	80.9700	81.2600	80.1000	80.2700	-1.097%	3,460,876	-16.058%
2026-06-30	81.9700	82.5500	81.1200	81.1600	-1.541%	3,556,613	-16.979%
2026-06-29	83.1300	83.5850	82.2201	82.4300	-1.376%	3,175,915	-18.258%
2026-06-26	83.1200	83.6950	82.7600	83.5800	+1.150%	3,092,897	-19.383%
2026-06-25	82.4800	83.0000	81.5300	82.6300	+0.830%	2,820,592	-18.456%
2026-06-24	82.0000	82.2100	81.2100	81.9500	+0.688%	3,275,292	-17.779%
2026-06-23	80.7000	81.8200	80.1300	81.3900	+0.968%	3,240,775	-17.213%
2026-06-22	80.0300	80.9800	79.6800	80.6100	+0.901%	2,301,719	-16.412%
2026-06-18	79.3300	80.8900	79.3000	79.8900	+0.617%	6,403,246	-15.659%
2026-06-17	80.3300	81.2000	78.8800	79.4000	-1.830%	2,941,611	-15.139%
2026-06-16	80.4400	81.6550	80.3000	80.8800	+0.911%	2,001,493	-16.691%
2026-06-15	79.6300	80.8250	79.3501	80.1500	+0.565%	2,380,911	-15.933%
2026-06-12	79.1400	80.0400	79.1050	79.7000	+1.168%	2,563,552	-15.458%
2026-06-11	79.2300	79.8400	78.6700	78.7800	+0.242%	2,088,215	-14.471%
2026-06-10	79.0000	79.0500	78.1950	78.5900	0.000%	2,450,805	-14.264%
2026-06-09	77.2100	78.8500	77.0300	78.5900	+1.093%	2,974,168	-14.264%
2026-06-08	79.3000	79.7900	77.7000	77.7400	-2.189%	2,661,516	-13.326%
2026-06-05	78.0800	79.7600	77.8200	79.4800	+1.793%	2,336,992	-15.224%
2026-06-04	78.1700	78.7700	77.2500	78.0800	+0.424%	2,808,690	-13.704%
2026-06-03	78.3100	79.7500	77.6600	77.7500	-0.728%	2,730,261	-13.338%
2026-06-02	77.1200	78.3500	77.0000	78.3200	+2.152%	3,690,992	-13.968%
2026-06-01	77.8900	78.2300	76.4700	76.6700	-2.517%	2,059,792	-12.117%
2026-05-29	79.1100	79.4250	78.1600	78.6500	-0.632%	4,909,305	-14.329%
2026-05-28	79.7100	80.1750	78.9900	79.1500	-0.839%	2,570,119	-14.870%
2026-05-27	79.7000	80.2200	79.3068	79.8200	-0.312%	2,358,120	-15.585%
2026-05-26	79.8800	81.1300	79.5500	80.0700	+0.704%	3,406,536	-15.849%
2026-05-22	78.7700	79.7900	78.4800	79.5100	+1.312%	2,008,966	-15.256%
2026-05-21	78.4300	78.6050	77.8400	78.4800	+0.538%	2,150,644	-14.144%
2026-05-20	78.2000	78.6400	77.4850	78.0600	+0.944%	2,527,971	-13.682%
2026-05-19	76.5400	77.8100	76.2150	77.3300	+0.638%	3,288,767	-12.867%
2026-05-18	76.8500	77.4375	76.0500	76.8400	+0.523%	2,477,048	-12.311%
2026-05-15	77.2000	77.3372	76.0900	76.4400	-1.685%	3,080,843	-11.852%
2026-05-14	76.7500	77.7600	76.7100	77.7500	+0.686%	3,520,087	-13.338%
2026-05-13	78.0900	78.2550	76.6000	77.2200	-1.781%	3,186,271	-12.743%
2026-05-12	77.3800	79.0800	76.9700	78.6200	+1.210%	6,466,895	-14.297%
2026-05-11	77.3100	77.9200	77.1400	77.6800	+0.713%	4,238,702	-13.260%
2026-05-08	78.0000	78.4900	77.0300	77.1300	-0.899%	3,509,827	-12.641%
2026-05-07	78.9400	79.1200	77.4600	77.8300	-1.916%	3,156,815	-13.427%
2026-05-06	80.1400	80.1400	78.7300	79.3500	-0.477%	3,369,168	-15.085%
2026-05-05	81.0700	81.3590	79.7000	79.7300	-0.895%	2,865,039	-15.490%
2026-05-04	79.5400	80.8600	79.2600	80.4500	+0.374%	2,625,437	-16.246%
2026-05-01	81.6000	82.1600	80.1500	80.1500	-1.849%	2,966,719	-15.933%
2026-04-30	80.0000	81.7450	79.6400	81.6600	+2.601%	3,270,641	-17.487%
2026-04-29	80.0400	80.6400	78.7800	79.5900	-1.327%	2,993,451	-15.341%
2026-04-28	80.7400	81.0800	80.1500	80.6600	+0.561%	1,400,419	-16.464%
2026-04-27	80.9300	81.2200	80.1900	80.2100	-0.656%	1,616,886	-15.996%
2026-04-24	80.1500	80.9990	79.4200	80.7400	+0.724%	2,018,478	-16.547%
2026-04-23	79.1100	80.2500	78.8700	80.1600	+2.102%	2,120,830	-15.943%
2026-04-22	79.3100	79.8900	78.0100	78.5100	-0.064%	2,203,373	-14.177%
2026-04-21	80.6900	81.1050	78.2100	78.5600	-2.700%	2,665,519	-14.231%
2026-04-20	81.5300	81.9700	80.3950	80.7400	-1.030%	1,717,611	-16.547%
2026-04-17	81.8800	82.1800	80.8600	81.5800	-0.561%	3,023,318	-17.406%
2026-04-16	80.8200	82.1100	80.5000	82.0400	+1.359%	2,313,489	-17.869%
2026-04-15	80.7900	81.5800	80.1900	80.9400	-1.353%	2,673,824	-16.753%
2026-04-14	81.2300	82.3200	80.6401	82.0500	+0.972%	2,240,125	-17.879%
2026-04-13	82.5600	82.9750	80.7200	81.2600	-2.249%	2,000,353	-17.081%
2026-04-10	83.9200	84.3800	82.8450	83.1300	-0.953%	1,865,966	-18.946%
2026-04-09	82.7000	84.4700	82.7000	83.9300	+1.487%	2,807,545	-19.719%
2026-04-08	81.5200	82.8500	81.1000	82.7000	+1.336%	2,694,430	-18.525%
2026-04-07	80.8500	81.7100	80.8500	81.6100	+0.691%	1,838,874	-17.437%
2026-04-06	81.5800	82.0500	80.9400	81.0500	-0.941%	1,573,197	-16.866%
2026-04-02	81.2300	82.1900	80.8301	81.8200	+0.726%	1,984,607	-17.648%
2026-04-01	80.4500	81.6600	80.4350	81.2300	+0.346%	2,441,416	-17.050%
2026-03-31	81.7300	81.7300	80.1900	80.9500	-0.541%	3,464,754	-16.763%
2026-03-30	81.8600	82.1585	81.0600	81.3900	+0.843%	2,650,134	-17.213%
2026-03-27	80.5800	81.5800	80.1200	80.7100	+0.261%	2,188,372	-16.516%
2026-03-26	80.6200	81.2250	80.3000	80.5000	-0.703%	1,853,046	-16.298%
2026-03-25	81.0000	81.6400	80.4900	81.0700	+1.097%	3,752,494	-16.887%
2026-03-24	79.2100	80.9000	79.1450	80.1900	+0.464%	4,807,507	-15.975%
2026-03-23	80.6500	80.7300	79.4600	79.8200	+0.478%	2,329,022	-15.585%
2026-03-20	82.7100	83.0300	79.1200	79.4400	-4.035%	7,032,924	-15.181%
2026-03-19	83.6700	84.1800	82.1600	82.7800	-1.698%	3,286,157	-18.604%
2026-03-18	84.4400	84.7100	83.9300	84.2100	-0.625%	2,201,730	-19.986%
2026-03-17	85.5000	85.8000	84.5600	84.7400	-0.165%	2,239,456	-20.486%
2026-03-16	84.7500	85.0000	83.8600	84.8800	+1.373%	2,216,438	-20.617%
2026-03-13	83.3200	84.4300	82.9450	83.7300	+1.528%	2,396,816	-19.527%
2026-03-12	82.4400	83.5200	82.0600	82.4700	+0.194%	2,597,662	-18.298%
2026-03-11	83.0000	83.3200	82.1600	82.3100	-1.153%	2,564,486	-18.139%
2026-03-10	83.2000	83.8300	82.4500	83.2700	-0.916%	2,541,104	-19.083%
2026-03-09	83.2900	84.1550	81.9450	84.0400	+0.828%	3,023,658	-19.824%
2026-03-06	83.4500	83.7000	82.4000	83.3500	-0.679%	2,160,092	-19.160%
2026-03-05	83.3800	84.2700	82.8900	83.9200	+0.012%	3,249,432	-19.709%
2026-03-04	83.8200	84.3300	83.1200	83.9100	-0.060%	3,386,788	-19.700%
2026-03-03	83.2000	84.7200	81.3300	83.9600	-0.639%	3,399,601	-19.747%
2026-03-02	85.9600	86.3300	84.3250	84.5000	-1.824%	3,690,779	-20.260%
2026-02-27	85.9300	86.4600	85.2100	86.0700	+0.256%	3,865,997	-21.715%
2026-02-26	86.5000	87.6300	85.0900	85.8500	-0.140%	4,029,186	-21.514%
2026-02-25	86.5000	86.8200	84.9100	85.9700	-0.313%	3,092,275	-21.624%
2026-02-24	86.2600	86.4650	84.9900	86.2400	-0.081%	1,772,977	-21.869%
2026-02-23	86.0300	86.6650	85.4275	86.3100	+0.865%	1,946,902	-21.933%
2026-02-20	85.9500	86.0000	84.8200	85.5700	-0.128%	2,663,283	-21.257%
2026-02-19	84.7200	85.7401	84.3800	85.6800	+1.565%	1,672,728	-21.359%
2026-02-18	86.8300	87.1400	84.2600	84.3600	-2.979%	2,403,360	-20.128%
2026-02-17	87.2200	87.5300	86.4600	86.9500	+0.672%	2,799,038	-22.507%
2026-02-13	84.5400	87.2400	84.3650	86.3700	+2.165%	3,467,554	-21.987%
2026-02-12	84.1500	85.7100	84.1100	84.5400	+0.463%	2,201,149	-20.298%
2026-02-11	83.2000	84.2100	82.6100	84.1500	+1.142%	1,810,620	-19.929%
2026-02-10	81.3500	83.3600	81.2500	83.2000	+2.488%	1,482,294	-19.014%
2026-02-09	80.4500	81.2900	80.0500	81.1800	+0.657%	1,635,067	-16.999%
2026-02-06	80.8900	81.5800	80.0000	80.6500	+1.078%	1,715,676	-16.454%
2026-02-05	80.6100	80.6500	79.5100	79.7900	-0.437%	3,113,693	-15.553%
2026-02-04	81.9900	82.0250	79.7400	80.1400	-1.741%	4,319,112	-15.922%
2026-02-03	80.5400	82.6200	80.4500	81.5600	+1.556%	2,641,838	-17.386%
2026-02-02	82.1000	82.3900	79.9500	80.3100	-2.489%	4,488,028	-16.100%
2026-01-30	81.6000	82.4200	80.9700	82.3600	+0.439%	4,722,850	-18.188%
2026-01-29	81.8100	82.4800	80.8900	82.0000	+0.675%	4,253,688	-17.829%
2026-01-28	80.4300	81.8950	80.1300	81.4500	+1.281%	3,638,230	-17.274%
2026-01-27	78.8700	80.4800	78.4700	80.4200	+1.733%	2,534,430	-16.215%
2026-01-26	78.2200	79.3400	78.1150	79.0500	+0.984%	2,315,208	-14.763%
2026-01-23	79.2500	79.7050	77.9000	78.2800	-1.411%	3,367,049	-13.924%
2026-01-22	79.3400	79.8800	78.6150	79.4000	-0.464%	4,448,146	-15.139%
2026-01-21	79.9700	80.0900	78.3550	79.7700	+0.504%	4,529,107	-15.532%
2026-01-20	79.9600	80.2600	78.7000	79.3700	-0.063%	4,487,205	-15.106%
2026-01-16	78.9400	79.6000	78.3500	79.4200	+0.013%	3,469,414	-15.160%
2026-01-15	79.2500	79.7600	79.0700	79.4100	+0.634%	2,468,323	-15.149%
2026-01-14	78.6900	79.1800	78.2950	78.9100	+0.229%	3,501,047	-14.612%
2026-01-13	78.1800	79.4650	78.0350	78.7300	+0.165%	2,292,512	-14.416%
2026-01-12	78.3600	79.2500	77.9650	78.6000	-0.102%	2,791,248	-14.275%
2026-01-09	77.9700	79.8325	77.8750	78.6800	+1.614%	3,684,805	-14.362%
2026-01-08	77.6800	78.9700	77.3050	77.4300	-0.193%	2,989,007	-12.979%
2026-01-07	79.2100	79.2350	77.3850	77.5800	-1.298%	3,075,313	-13.148%
2026-01-06	79.3400	79.9500	78.4600	78.6000	-0.933%	2,778,156	-14.275%
2026-01-05	80.7900	80.9300	78.2150	79.3400	-2.037%	3,698,532	-15.074%
2026-01-02	80.7900	81.3950	79.8600	80.9900	+0.859%	1,782,592	-16.805%
2025-12-31	80.9400	81.0400	80.2700	80.3000	-0.754%	1,606,183	-16.090%
2025-12-30	80.6400	81.0880	80.5000	80.9100	+0.273%	1,269,132	-16.722%
2025-12-29	80.4800	81.0400	80.3075	80.6900	+0.373%	2,069,433	-16.495%
2025-12-26	80.7100	80.8100	80.1500	80.3900	-0.409%	910,261	-16.184%
2025-12-24	80.4400	80.8600	79.6200	80.7200	+0.361%	749,881	-16.526%
2025-12-23	80.6500	81.0199	79.5100	80.4300	-0.359%	2,571,630	-16.225%
2025-12-22	80.0700	81.0850	79.5100	80.7200	+0.887%	2,982,926	-16.526%
2025-12-19	80.5400	81.3284	79.9900	80.0100	-0.806%	6,336,025	-15.786%
2025-12-18	80.5900	81.2600	80.2100	80.6600	+0.939%	3,904,091	-16.464%
2025-12-17	79.9300	80.2350	79.3700	79.9100	-0.025%	3,462,912	-15.680%
2025-12-16	80.7300	81.0900	79.7200	79.9300	-0.831%	3,217,024	-15.701%
2025-12-15	79.7300	80.7800	78.8800	80.6000	+2.168%	3,003,605	-16.402%
2025-12-12	79.1700	79.5500	78.5300	78.8900	-0.089%	3,859,055	-14.590%
2025-12-11	78.6000	79.7000	78.5800	78.9600	+0.343%	3,297,152	-14.666%
2025-12-10	79.0300	79.0800	77.8987	78.6900	-0.807%	2,554,593	-14.373%
2025-12-09	79.3000	80.5200	78.9800	79.3300	+0.737%	4,205,060	-15.064%
2025-12-08	79.5700	79.8200	78.7050	78.7500	-1.031%	3,340,053	-14.438%
2025-12-05	80.3700	80.7100	79.5400	79.5700	-1.486%	4,567,794	-15.320%
2025-12-04	80.6200	81.4900	80.4700	80.7700	+0.286%	2,066,520	-16.578%
2025-12-03	80.7300	81.2450	80.0300	80.5400	-0.174%	3,278,197	-16.340%
2025-12-02	81.7600	81.7958	80.0850	80.6800	-1.091%	2,878,608	-16.485%
2025-12-01	82.9000	83.1900	81.4400	81.5700	-2.335%	2,890,153	-17.396%
2025-11-28	83.2500	83.8000	82.9750	83.5200	+0.324%	1,335,017	-19.325%
2025-11-26	82.2700	83.6650	82.2360	83.2500	+1.327%	1,529,154	-19.063%
2025-11-25	82.4400	82.5600	81.5100	82.1600	+0.024%	1,304,603	-17.989%
2025-11-24	81.4100	82.3800	80.8500	82.1400	+1.071%	3,715,121	-17.969%
2025-11-21	81.1600	81.5600	80.3300	81.2700	+0.632%	2,581,494	-17.091%
2025-11-20	82.3200	83.0100	80.6850	80.7600	-0.432%	2,960,435	-16.568%
2025-11-19	82.4000	82.8000	81.0200	81.1100	-1.518%	2,118,138	-16.928%
2025-11-18	82.2900	83.1000	82.1500	82.3600	-0.133%	1,853,027	-18.188%
2025-11-17	82.9700	82.9700	81.7100	82.4700	-0.447%	2,567,510	-18.298%
2025-11-14	82.3800	83.4400	81.9400	82.8400	+0.546%	2,378,676	-18.662%
2025-11-13	83.3100	83.6400	82.1800	82.3900	-1.365%	2,261,840	-18.218%
2025-11-12	83.7000	83.8500	82.9100	83.5300	-0.263%	2,209,227	-19.334%
2025-11-11	83.1700	83.7850	82.8300	83.7500	+0.613%	1,319,921	-19.546%
2025-11-10	83.0200	83.8200	82.7830	83.2400	-0.084%	2,173,441	-19.053%
2025-11-07	82.2200	83.3100	81.6900	83.3100	+1.104%	3,764,324	-19.121%
2025-11-06	80.3000	82.7900	80.3000	82.4000	+3.181%	4,687,315	-18.228%
2025-11-05	82.2600	82.2600	79.2850	79.8600	-2.396%	3,629,009	-15.627%
2025-11-04	80.7200	82.1600	80.0100	81.8200	+0.565%	2,344,586	-17.648%
2025-11-03	80.8200	81.8672	79.5575	81.3600	+0.993%	3,974,555	-17.183%
2025-10-31	80.0800	81.3700	79.5700	80.5600	-0.235%	3,539,587	-16.360%
2025-10-30	80.1600	81.4100	80.0000	80.7500	+0.573%	2,527,001	-16.557%
2025-10-29	81.3700	81.7350	80.1400	80.2900	-1.206%	2,535,407	-16.079%
2025-10-28	83.1600	83.4700	81.2500	81.2700	-2.612%	2,157,010	-17.091%
2025-10-27	83.2200	83.6200	82.6850	83.4500	+0.409%	1,847,113	-19.257%
2025-10-24	83.5000	83.5000	82.6700	83.1100	+0.459%	3,082,020	-18.927%
2025-10-23	84.2200	84.2500	82.3800	82.7300	-1.265%	1,838,754	-18.554%
2025-10-22	84.0200	84.0900	83.1100	83.7900	+0.806%	2,024,843	-19.585%
2025-10-21	84.9700	85.0650	82.6300	83.1200	-2.016%	1,958,966	-18.936%
2025-10-20	84.9900	86.0900	84.5200	84.8300	+0.094%	2,151,778	-20.571%
2025-10-17	84.1400	84.8000	83.5100	84.7500	+0.486%	2,546,819	-20.496%
2025-10-16	85.2100	85.9300	83.9500	84.3400	-0.460%	2,713,711	-20.109%
2025-10-15	83.1900	85.2100	82.8750	84.7300	+2.778%	3,361,011	-20.477%
2025-10-14	81.5100	83.3150	81.4900	82.4400	+0.856%	2,588,863	-18.268%
2025-10-13	80.7500	82.3750	80.5100	81.7400	+1.352%	2,235,621	-17.568%
2025-10-10	81.6900	82.3300	80.1950	80.6500	-0.921%	2,713,160	-16.454%
2025-10-09	82.2800	82.5300	81.0900	81.4000	-0.489%	2,471,644	-17.224%
2025-10-08	80.7800	82.6700	80.2500	81.8000	+1.590%	3,850,936	-17.628%
2025-10-07	81.5900	82.2500	80.1600	80.5200	-1.613%	3,351,541	-16.319%
2025-10-06	82.5000	82.5800	80.1200	81.8400	-0.195%	3,741,484	-17.669%
2025-10-03	81.8700	82.3490	81.5182	82.0000	+0.515%	3,053,006	-17.829%
2025-10-02	82.3900	82.7200	81.1300	81.5800	-1.175%	3,159,077	-17.406%
2025-10-01	83.4500	83.9300	82.4600	82.5500	-1.090%	2,213,509	-18.377%
2025-09-30	83.0200	83.4900	82.6000	83.4600	+0.506%	2,568,813	-19.267%
2025-09-29	82.3100	83.2300	81.5100	83.0400	+0.899%	2,906,847	-18.858%
2025-09-26	81.1900	82.3300	80.9600	82.3000	+1.756%	2,326,361	-18.129%
2025-09-25	82.0300	82.2800	80.7750	80.8800	-1.845%	2,627,560	-16.691%
2025-09-24	82.3200	82.8000	82.0900	82.4000	+0.231%	2,460,283	-18.228%
2025-09-23	81.9200	82.3000	81.4500	82.2100	+0.587%	1,894,186	-18.039%
2025-09-22	81.6500	82.0450	80.6900	81.7300	+0.159%	2,331,381	-17.558%
2025-09-19	81.3700	81.9100	80.8200	81.6000	+0.505%	4,629,456	-17.426%
2025-09-18	80.6100	81.9100	80.1500	81.1900	+0.945%	2,426,337	-17.009%
2025-09-17	81.6000	81.9800	80.2150	80.4300	-0.973%	3,405,542	-16.225%
2025-09-16	82.5800	82.9300	81.1300	81.2200	-2.109%	1,707,305	-17.040%
2025-09-15	82.7600	83.6600	82.7500	82.9700	+0.339%	2,281,633	-18.790%
2025-09-12	81.8600	82.9175	81.8354	82.6900	+0.805%	1,703,320	-18.515%
2025-09-11	81.8200	82.4500	81.2800	82.0300	+0.379%	2,229,339	-17.859%
2025-09-10	80.2100	81.9350	80.0000	81.7200	+2.163%	4,373,277	-17.548%
2025-09-09	79.5900	80.1900	79.2600	79.9900	-0.249%	3,116,637	-15.764%
2025-09-08	81.1700	81.1848	79.7500	80.1900	-1.146%	3,007,565	-15.975%
2025-09-05	81.6200	81.8500	80.5100	81.1200	-0.746%	1,798,506	-16.938%
2025-09-04	81.8600	82.4620	80.8800	81.7300	+0.467%	2,478,725	-17.558%
2025-09-03	81.3100	81.8800	81.0150	81.3500	-0.562%	1,589,087	-17.173%
2025-09-02	81.9300	82.0100	81.2800	81.8100	-0.632%	2,395,276	-17.638%
2025-08-29	82.6000	83.1000	82.0100	82.3300	-0.315%	2,254,790	-18.159%
2025-08-28	82.7100	83.1250	82.1500	82.5900	-0.302%	2,046,085	-18.416%
2025-08-27	83.4900	83.7400	82.7100	82.8400	-0.755%	2,546,883	-18.662%
2025-08-26	82.6100	83.4800	82.3750	83.4700	+1.053%	6,505,515	-19.276%
2025-08-25	83.4300	83.8000	82.2500	82.6000	-1.314%	2,457,538	-18.426%
2025-08-22	83.6800	83.9900	83.0100	83.7000	+0.492%	3,117,087	-19.498%
2025-08-21	85.1100	85.6500	83.2000	83.2900	-2.196%	2,507,888	-19.102%
2025-08-20	84.6500	85.5700	84.5700	85.1600	+0.674%	2,540,963	-20.878%
2025-08-19	84.2000	84.6400	84.0800	84.5900	+0.559%	1,780,006	-20.345%
2025-08-18	85.3000	85.5400	83.9650	84.1200	-1.406%	2,494,199	-19.900%
2025-08-15	86.7700	86.7700	85.1200	85.3200	-1.705%	2,922,549	-21.027%
2025-08-14	87.5700	87.5700	86.6350	86.8000	-0.992%	1,452,832	-22.373%
2025-08-13	88.1600	88.6500	86.7800	87.6700	-0.182%	2,343,291	-23.144%
2025-08-12	86.7100	88.1850	86.5100	87.8300	+1.491%	2,214,934	-23.284%
2025-08-11	87.6800	87.9650	86.2350	86.5400	-1.300%	3,115,345	-22.140%
2025-08-08	87.9700	88.1850	87.0900	87.6800	+0.240%	2,400,788	-23.152%
2025-08-07	85.5800	87.7350	85.5800	87.4700	+1.863%	2,691,723	-22.968%
2025-08-06	88.2000	88.6200	85.8500	85.8700	-2.609%	4,032,363	-21.533%
2025-08-05	89.4800	91.2550	87.2400	88.1700	-2.185%	3,576,897	-23.579%
2025-08-04	89.4000	90.6600	89.2550	90.1400	+1.315%	2,475,891	-25.250%
2025-08-01	89.7900	89.9000	88.6300	88.9700	-0.913%	2,460,264	-24.267%
2025-07-31	88.2800	90.0850	88.1400	89.7900	+1.024%	2,448,414	-24.958%
2025-07-30	88.5800	89.7000	88.3800	88.8800	+0.305%	2,682,727	-24.190%
2025-07-29	87.3700	88.6700	87.0100	88.6100	+1.921%	2,072,015	-23.959%
2025-07-28	87.5600	87.5600	86.4700	86.9400	-0.731%	1,866,060	-22.498%
2025-07-25	86.9700	87.7400	86.7400	87.5800	+0.748%	1,917,996	-23.065%
2025-07-24	86.8300	87.1150	85.8300	86.9300	+0.300%	2,004,434	-22.489%
2025-07-23	86.8500	88.0300	86.1500	86.6700	+1.026%	3,649,774	-22.257%
2025-07-22	84.5900	85.7900	84.4600	85.7900	+1.635%	2,769,136	-21.459%
2025-07-21	84.4600	85.4200	84.2700	84.4100	+0.119%	2,445,912	-20.175%
2025-07-18	83.2000	84.7750	83.1400	84.3100	+1.885%	3,009,324	-20.081%
2025-07-17	81.9300	83.4100	81.8200	82.7500	+0.706%	2,510,046	-18.574%
2025-07-16	81.2400	82.4100	81.2400	82.1700	+0.391%	2,520,288	-17.999%
2025-07-15	82.7200	82.9800	81.5250	81.8500	-1.386%	3,581,824	-17.679%
2025-07-14	82.0200	83.3000	81.8600	83.0000	+0.545%	2,358,735	-18.819%
2025-07-11	81.2300	82.7300	81.1900	82.5500	+0.475%	1,870,769	-18.377%
2025-07-10	80.6700	82.3500	80.6700	82.1600	+0.723%	1,791,856	-17.989%
2025-07-09	81.6900	81.9400	80.6600	81.5700	-0.037%	1,848,369	-17.396%
2025-07-08	81.7000	82.0500	80.7895	81.6000	-0.838%	2,070,196	-17.426%
2025-07-07	82.5000	82.6200	81.6600	82.2900	+1.380%	2,275,597	-18.119%
2025-07-03	81.1000	81.8200	80.5950	81.1700	-0.062%	2,018,416	-16.989%
2025-07-02	82.6700	82.7500	81.1300	81.2200	-1.991%	2,221,920	-17.040%
2025-07-01	83.9400	84.6000	82.6450	82.8700	-1.556%	2,667,854	-18.692%
2025-06-30	83.5000	84.3600	83.2200	84.1800	+0.790%	2,842,754	-19.957%
2025-06-27	83.0300	84.1600	82.9600	83.5200	+0.590%	2,756,002	-19.325%
2025-06-26	82.6200	83.0900	82.1100	83.0300	+0.338%	2,388,113	-18.849%
2025-06-25	82.9100	83.4500	82.0800	82.7500	-0.457%	2,787,865	-18.574%
2025-06-24	83.0400	83.7600	82.7800	83.1300	-0.252%	1,982,856	-18.946%
2025-06-23	82.3500	83.4500	82.3500	83.3400	+1.510%	2,569,005	-19.150%
2025-06-20	82.2200	82.5650	81.7200	82.1000	0.000%	5,286,114	-17.929%
2025-06-18	81.1800	82.4500	80.9100	82.1000	+1.308%	3,579,741	-17.929%
2025-06-17	80.8000	81.5600	80.0000	81.0400	-0.148%	2,946,308	-16.856%
2025-06-16	81.2600	81.9800	80.7900	81.1600	+0.198%	2,525,873	-16.979%
2025-06-13	81.2800	81.3400	80.5000	81.0000	-0.687%	2,451,072	-16.815%
2025-06-12	80.6400	81.7209	80.5140	81.5600	+0.928%	3,360,095	-17.386%
2025-06-11	80.1500	80.9300	79.7750	80.8100	+1.737%	3,647,539	-16.619%
2025-06-10	79.6700	79.8700	78.6800	79.4300	-0.326%	2,346,434	-15.171%
2025-06-09	79.5800	80.4000	78.6600	79.6900	-0.636%	2,671,542	-15.447%
2025-06-06	80.4600	80.4600	79.3900	80.2000	+0.463%	2,017,433	-15.985%
2025-06-05	80.3900	80.4900	79.7200	79.8300	-0.697%	2,112,708	-15.596%
2025-06-04	81.7700	82.3000	80.3200	80.3900	-2.333%	3,315,312	-16.184%
2025-06-03	83.2500	83.3900	82.2100	82.3100	+0.501%	4,132,649	-18.139%
2025-06-02	80.7500	82.6950	80.3300	81.9000	+1.074%	3,701,840	-17.729%
2025-05-30	79.6300	81.3800	79.3000	81.0300	+1.860%	12,247,488	-16.846%
2025-05-29	78.0900	79.5800	77.7800	79.5500	+1.870%	2,544,012	-15.299%
2025-05-28	79.3900	79.8500	77.8100	78.0900	-1.897%	2,192,977	-13.715%
2025-05-27	79.7200	79.8100	79.0100	79.6000	+0.811%	2,953,122	-15.352%
2025-05-23	77.7800	79.1100	77.2250	78.9600	+2.055%	2,572,135	-14.666%
2025-05-22	77.5600	78.0450	76.7400	77.3700	-0.668%	3,150,472	-12.912%
2025-05-21	78.9900	79.3500	77.7400	77.8900	-1.865%	3,480,205	-13.493%
2025-05-20	79.1900	79.8500	78.8300	79.3700	-0.501%	2,810,518	-15.106%
2025-05-19	78.7200	79.8000	78.3800	79.7700	+0.605%	3,011,719	-15.532%
2025-05-16	78.6600	79.3400	78.1200	79.2900	+1.084%	3,990,107	-15.021%
2025-05-15	77.6500	78.6800	77.5750	78.4400	+1.488%	3,689,497	-14.100%
2025-05-14	77.6500	77.6500	76.0000	77.2900	-0.387%	3,171,204	-12.822%
2025-05-13	78.8800	79.4600	77.3750	77.5900	-1.797%	2,767,454	-13.159%
2025-05-12	79.0100	79.5400	78.4500	79.0100	+0.089%	3,377,825	-14.720%
2025-05-09	79.7200	79.9999	78.6500	78.9400	-0.679%	1,793,081	-14.644%
2025-05-08	79.5200	80.3100	78.8600	79.4800	-0.389%	3,549,449	-15.224%
2025-05-07	79.3800	80.4900	78.7800	79.7900	+0.113%	2,510,383	-15.553%
2025-05-06	78.0100	80.4800	77.9500	79.7000	+1.723%	2,910,467	-15.458%
2025-05-05	79.0400	79.1500	78.1300	78.3500	-1.422%	3,537,956	-14.001%
2025-05-02	79.4400	79.8400	78.2800	79.4800	+1.042%	2,203,339	-15.224%
2025-05-01	79.6400	80.5900	78.4900	78.6600	-1.589%	4,684,509	-14.340%
2025-04-30	80.6600	80.7050	77.7450	79.9300	-2.059%	4,465,550	-15.701%
2025-04-29	80.4000	81.6900	80.4000	81.6100	+0.878%	3,076,736	-17.437%
2025-04-28	80.8200	81.3400	80.2700	80.9000	-0.160%	3,615,089	-16.712%
2025-04-25	81.6000	81.9900	80.4735	81.0300	-0.844%	2,886,118	-16.846%
2025-04-24	81.8600	82.5300	81.0800	81.7200	-0.147%	2,634,538	-17.548%
2025-04-23	83.2400	83.9312	81.1800	81.8400	-0.195%	2,946,582	-17.669%
2025-04-22	81.3500	82.6200	80.8750	82.0000	+2.181%	1,839,883	-17.829%
2025-04-21	83.0000	83.2250	79.2700	80.2500	-3.731%	1,985,152	-16.037%
2025-04-17	83.5300	84.7633	83.2600	83.3600	+0.397%	2,125,183	-19.170%
2025-04-16	83.6200	84.0200	82.5600	83.0300	-0.599%	1,989,628	-18.849%
2025-04-15	84.1600	84.5000	83.3900	83.5300	-0.167%	1,651,118	-19.334%
2025-04-14	83.0000	84.0400	82.5000	83.6700	+1.863%	2,202,400	-19.469%
2025-04-11	81.0700	82.4700	79.9900	82.1400	+1.120%	2,495,281	-17.969%
2025-04-10	81.1600	81.9300	79.2900	81.2300	-0.733%	4,349,050	-17.050%