Dark

PAG
Penske Automotive Group, Inc.
stock NYSE

At Close

May 9, 2025 3:59:56 PM EDT

159.33USD+0.416%(+0.66)144,986

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-158.67)0

After-hours

May 9, 2025 4:00:30 PM EDT

159.28USD0.000%(0.00)3,569

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	159.90	160.0300	158.1100	159.28	+0.384%	144,986	0.000%
2025-05-08	156.70	160.0650	156.4250	158.67	+2.341%	159,110	+0.384%
2025-05-07	156.87	158.0400	154.5100	155.04	-0.373%	212,689	+2.735%
2025-05-06	154.83	156.0800	153.6600	155.62	-0.390%	192,389	+2.352%
2025-05-05	157.22	157.8700	154.6070	156.23	-0.712%	164,971	+1.952%
2025-05-02	157.93	157.9300	154.9000	157.35	+1.118%	180,436	+1.227%
2025-05-01	156.59	158.1200	152.7230	155.61	-0.039%	218,924	+2.358%
2025-04-30	156.62	157.4150	148.1400	155.67	-1.218%	376,344	+2.319%
2025-04-29	154.90	157.6700	154.6200	157.59	-0.171%	249,239	+1.072%
2025-04-28	156.92	158.7200	156.1100	157.86	+0.356%	226,734	+0.900%
2025-04-25	156.20	157.7600	154.8200	157.30	-0.519%	146,001	+1.259%
2025-04-24	155.48	158.7200	153.7100	158.12	+2.019%	251,218	+0.734%
2025-04-23	159.48	163.2600	154.2400	154.99	+0.181%	245,550	+2.768%
2025-04-22	153.37	154.9900	151.1300	154.71	+2.498%	268,764	+2.954%
2025-04-21	151.61	151.6100	149.3950	150.94	-0.573%	227,813	+5.525%
2025-04-17	150.21	153.6300	150.2100	151.81	+1.416%	200,691	+4.921%
2025-04-16	149.58	150.7600	148.2200	149.69	-0.670%	250,052	+6.407%
2025-04-15	151.43	152.6050	149.7050	150.70	-0.403%	145,489	+5.693%
2025-04-14	152.84	153.4500	147.7000	151.31	-0.211%	316,226	+5.267%
2025-04-11	149.69	153.4850	148.0650	151.63	+1.888%	363,016	+5.045%
2025-04-10	152.00	152.0000	143.9000	148.82	-2.688%	369,407	+7.029%
2025-04-09	139.51	154.1500	138.2400	152.93	+8.948%	455,867	+4.152%
2025-04-08	144.91	148.1500	138.4500	140.37	-0.100%	518,859	+13.472%
2025-04-07	138.05	147.4600	134.0517	140.51	-0.903%	445,886	+13.358%
2025-04-04	136.86	145.1600	136.8600	141.79	+0.475%	476,322	+12.335%
2025-04-03	143.12	143.2050	138.9150	141.12	-5.605%	393,160	+12.868%
2025-04-02	145.09	150.1500	143.7725	149.50	+2.131%	298,550	+6.542%
2025-04-01	143.52	147.0600	142.9950	146.38	+1.667%	311,818	+8.813%
2025-03-31	140.00	145.0500	139.9950	143.98	+1.889%	439,891	+10.626%
2025-03-28	143.75	144.2800	139.5600	141.31	-2.174%	434,592	+12.717%
2025-03-27	148.47	148.6700	140.2100	144.45	-3.700%	372,592	+10.267%
2025-03-26	154.33	154.6400	149.9200	150.00	-2.572%	252,049	+6.187%
2025-03-25	154.04	154.9600	152.3700	153.96	-0.227%	182,194	+3.455%
2025-03-24	151.12	154.3700	151.0600	154.31	+3.300%	179,134	+3.221%
2025-03-21	149.14	150.1800	146.6800	149.38	-0.393%	293,974	+6.627%
2025-03-20	149.03	151.5800	149.0300	149.97	-0.379%	177,320	+6.208%
2025-03-19	148.31	150.7000	147.5800	150.54	+1.456%	240,185	+5.806%
2025-03-18	148.49	149.4300	147.0100	148.38	-0.875%	171,970	+7.346%
2025-03-17	147.21	150.9700	146.3200	149.69	+1.115%	246,090	+6.407%
2025-03-14	150.22	150.7000	143.0300	148.04	-0.671%	262,309	+7.593%
2025-03-13	156.78	156.8650	148.9100	149.04	-5.263%	264,809	+6.871%
2025-03-12	160.72	162.5050	157.1800	157.32	-1.724%	266,107	+1.246%
2025-03-11	166.14	166.4050	158.1100	160.08	-4.333%	343,002	-0.500%
2025-03-10	167.81	169.1900	165.8250	167.33	-1.105%	249,613	-4.811%
2025-03-07	166.13	169.6300	163.0700	169.20	+1.439%	244,699	-5.863%
2025-03-06	163.33	167.4750	163.3300	166.80	+0.914%	177,110	-4.508%
2025-03-05	164.20	165.5000	161.5850	165.29	+0.940%	167,092	-3.636%
2025-03-04	166.28	166.2800	162.8500	163.75	-2.414%	253,603	-2.730%
2025-03-03	169.67	170.0400	166.0250	167.80	-0.551%	294,343	-5.077%
2025-02-28	166.02	169.3050	165.8900	168.73	+1.896%	299,161	-5.601%
2025-02-27	166.27	168.6200	164.8301	165.59	-1.046%	231,882	-3.811%
2025-02-26	167.66	169.1000	167.3300	167.34	-0.072%	174,834	-4.817%
2025-02-25	166.10	168.6550	166.1000	167.46	+1.645%	211,626	-4.885%
2025-02-24	163.35	165.4700	160.7500	164.75	+0.709%	207,451	-3.320%
2025-02-21	169.51	169.5100	162.7400	163.59	-2.579%	270,652	-2.635%
2025-02-20	168.39	169.3850	166.8720	167.92	-0.979%	163,139	-5.145%
2025-02-19	170.41	171.5200	169.5800	169.58	-1.120%	151,015	-6.074%
2025-02-18	174.05	175.3800	171.0200	171.50	-1.685%	293,550	-7.125%
2025-02-14	175.89	175.8900	171.9700	174.44	-0.824%	315,978	-8.691%
2025-02-13	170.35	180.1150	170.3500	175.89	+6.833%	418,613	-9.443%
2025-02-12	163.99	165.8650	163.5350	164.64	-0.574%	268,191	-3.256%
2025-02-11	165.51	167.0950	163.1400	165.59	-0.642%	175,883	-3.811%
2025-02-10	166.34	167.3350	164.1001	166.66	+0.677%	190,768	-4.428%
2025-02-07	167.49	168.4700	165.5400	165.54	-1.505%	171,709	-3.782%
2025-02-06	171.16	172.7250	167.8900	168.07	-1.188%	127,615	-5.230%
2025-02-05	169.00	171.0950	168.9050	170.09	+0.884%	130,797	-6.355%
2025-02-04	163.34	169.0200	163.3400	168.60	+2.905%	191,042	-5.528%
2025-02-03	162.02	165.8800	162.0200	163.84	-1.081%	190,418	-2.783%
2025-01-31	167.19	168.1700	165.0100	165.63	-1.499%	162,071	-3.834%
2025-01-30	166.33	169.7764	166.0100	168.15	+1.971%	155,325	-5.275%
2025-01-29	165.61	166.3150	164.5400	164.90	-0.369%	136,126	-3.408%
2025-01-28	163.19	165.9200	163.0500	165.51	+0.908%	127,504	-3.764%
2025-01-27	161.38	164.8800	161.3800	164.02	+1.895%	199,216	-2.890%
2025-01-24	161.89	163.0000	160.5600	160.97	-0.850%	116,030	-1.050%
2025-01-23	160.56	162.4750	159.2555	162.35	+1.153%	117,745	-1.891%
2025-01-22	162.33	162.6399	159.8500	160.50	-1.479%	114,328	-0.760%
2025-01-21	161.11	163.6700	160.8600	162.91	+1.502%	155,880	-2.228%
2025-01-17	160.80	160.8900	159.4700	160.50	+0.501%	193,335	-0.760%
2025-01-16	158.67	160.2300	158.0200	159.70	+0.226%	208,301	-0.263%
2025-01-15	159.96	160.3300	158.3500	159.34	+1.795%	148,533	-0.038%
2025-01-14	153.98	156.6100	153.4200	156.53	+2.127%	161,528	+1.757%
2025-01-13	150.93	153.3300	150.3150	153.27	+1.342%	124,643	+3.921%
2025-01-10	150.39	151.5311	149.9900	151.24	-0.846%	165,183	+5.316%
2025-01-08	150.80	152.8000	150.2300	152.53	+0.441%	108,987	+4.425%
2025-01-07	150.06	152.0900	150.0600	151.86	+1.769%	186,153	+4.886%
2025-01-06	151.45	152.6300	148.8250	149.22	-0.976%	235,303	+6.742%
2025-01-03	150.00	151.8400	148.5000	150.69	+0.346%	153,925	+5.700%
2025-01-02	152.95	154.3566	150.0600	150.17	-1.489%	119,190	+6.066%
2024-12-31	153.95	155.2000	152.2100	152.44	-0.749%	114,259	+4.487%
2024-12-30	153.32	155.5500	152.4800	153.59	-0.999%	131,359	+3.705%
2024-12-27	156.02	157.3600	154.6700	155.14	-1.147%	133,034	+2.669%
2024-12-26	156.67	157.4400	156.1500	156.94	-0.375%	92,877	+1.491%
2024-12-24	155.65	157.6300	154.9300	157.53	+1.240%	47,142	+1.111%
2024-12-23	157.08	157.4200	155.0900	155.60	-1.131%	197,859	+2.365%
2024-12-20	155.79	159.7950	155.7900	157.38	+0.242%	319,757	+1.207%
2024-12-19	158.23	159.8700	155.8700	157.00	+0.307%	168,664	+1.452%
2024-12-18	162.01	164.0300	156.5200	156.52	-3.239%	397,281	+1.763%
2024-12-17	163.32	164.6100	161.5550	161.76	-1.444%	199,016	-1.533%
2024-12-16	162.58	164.4900	162.2200	164.13	+0.533%	127,299	-2.955%
2024-12-13	164.55	164.6900	162.9970	163.26	-1.061%	121,120	-2.438%
2024-12-12	164.07	165.0700	162.4200	165.01	+0.930%	148,643	-3.473%
2024-12-11	164.76	165.0350	162.8800	163.49	-0.220%	161,415	-2.575%
2024-12-10	165.49	165.4900	162.0550	163.85	-0.091%	125,471	-2.789%
2024-12-09	164.45	165.5200	163.5950	164.00	+0.073%	103,479	-2.878%
2024-12-06	165.53	166.4850	163.5500	163.88	+0.086%	85,800	-2.807%
2024-12-05	165.38	166.2000	163.5700	163.74	-1.028%	92,699	-2.724%
2024-12-04	165.82	167.5600	165.0600	165.44	-0.661%	87,448	-3.723%
2024-12-03	167.51	168.8500	166.1600	166.54	-0.549%	109,578	-4.359%
2024-12-02	165.42	167.7400	164.7300	167.46	+0.552%	158,811	-4.885%
2024-11-29	166.94	168.5800	166.5400	166.54	-0.144%	103,826	-4.359%
2024-11-27	168.11	169.7800	166.2950	166.78	-0.418%	107,645	-4.497%
2024-11-26	168.51	168.5100	166.8650	167.48	-1.702%	204,600	-4.896%
2024-11-25	166.27	173.1750	166.2700	170.38	+3.840%	238,837	-6.515%
2024-11-22	162.01	164.8000	162.0100	164.08	+1.970%	147,300	-2.925%
2024-11-21	157.52	162.0600	155.9500	160.91	+2.341%	131,838	-1.013%
2024-11-20	157.66	158.6000	155.9100	157.23	-1.250%	151,728	+1.304%
2024-11-19	158.52	161.0700	157.8500	159.22	-0.791%	207,983	+0.038%
2024-11-18	160.14	163.0700	160.1400	160.49	+0.162%	137,457	-0.754%
2024-11-15	162.31	162.4400	159.1620	160.23	-1.281%	88,446	-0.593%
2024-11-14	161.48	163.7700	161.4800	162.31	+0.707%	191,488	-1.867%
2024-11-13	162.40	163.7800	161.1000	161.17	+0.056%	86,745	-1.173%
2024-11-12	159.90	162.1400	159.9000	161.08	+0.099%	158,653	-1.117%
2024-11-11	159.91	161.5500	159.2000	160.92	+1.227%	110,634	-1.019%
2024-11-08	159.41	159.7300	157.4200	158.97	-0.774%	103,637	+0.195%
2024-11-07	161.06	162.0300	159.9650	160.21	-0.799%	115,144	-0.580%
2024-11-06	159.46	163.5800	159.4600	161.50	+4.328%	159,409	-1.375%
2024-11-05	150.56	154.8400	150.5600	154.80	+2.057%	101,130	+2.894%
2024-11-04	150.08	153.3900	150.0800	151.68	+0.777%	103,786	+5.011%
2024-11-01	150.85	152.3550	149.8399	150.51	-0.040%	137,233	+5.827%
2024-10-31	152.60	153.0000	149.3200	150.57	-1.220%	166,767	+5.785%
2024-10-30	152.00	154.9800	150.3200	152.43	-0.353%	206,531	+4.494%
2024-10-29	150.97	156.4422	148.4860	152.97	-1.715%	278,906	+4.125%
2024-10-28	153.99	156.8200	153.9900	155.64	+2.220%	346,431	+2.339%
2024-10-25	153.30	154.4739	151.7400	152.26	-1.104%	171,590	+4.611%
2024-10-24	153.12	153.9600	151.7000	153.96	+1.436%	135,210	+3.455%
2024-10-23	152.56	154.3600	151.7300	151.78	-0.145%	128,221	+4.941%
2024-10-22	152.08	152.8900	151.1800	152.00	-0.072%	171,240	+4.789%
2024-10-21	156.52	156.6000	151.9650	152.11	-3.293%	157,401	+4.714%
2024-10-18	159.09	159.0900	156.2700	157.29	-0.720%	155,175	+1.265%
2024-10-17	159.16	159.1600	156.2501	158.43	+0.317%	112,450	+0.537%
2024-10-16	156.59	159.3200	156.5900	157.93	+2.029%	99,426	+0.855%
2024-10-15	154.44	158.7900	154.3500	154.79	+0.006%	160,494	+2.901%
2024-10-14	154.32	154.9400	154.1200	154.78	-0.251%	111,842	+2.907%
2024-10-11	153.01	155.6200	153.0100	155.17	+1.412%	131,061	+2.649%
2024-10-10	152.10	153.2400	151.6900	153.01	-0.176%	105,928	+4.098%
2024-10-09	154.06	155.0100	150.7000	153.28	-1.039%	113,699	+3.914%
2024-10-08	155.10	156.2850	153.3024	154.89	-0.392%	134,405	+2.834%
2024-10-07	156.94	157.0450	154.6500	155.50	-1.620%	114,146	+2.431%
2024-10-04	157.36	159.7900	156.7600	158.06	+1.823%	135,260	+0.772%
2024-10-03	156.46	157.2000	154.6400	155.23	-1.803%	108,692	+2.609%
2024-10-02	161.27	161.6400	158.0300	158.08	-2.444%	96,169	+0.759%
2024-10-01	162.52	162.7600	159.8400	162.04	-0.234%	128,189	-1.703%
2024-09-30	161.40	162.6100	160.6700	162.42	-0.276%	134,737	-1.933%
2024-09-27	164.21	165.5100	161.1100	162.87	+0.618%	125,114	-2.204%
2024-09-26	161.73	164.2800	160.6500	161.87	+0.472%	267,450	-1.600%
2024-09-25	165.00	165.0000	160.4950	161.11	+0.162%	196,772	-1.136%
2024-09-24	160.61	161.5100	159.3600	160.85	+0.872%	108,373	-0.976%
2024-09-23	159.17	159.7400	157.1900	159.46	+0.612%	134,913	-0.113%
2024-09-20	160.94	160.9400	157.4900	158.49	-2.118%	344,106	+0.498%
2024-09-19	160.87	161.9800	159.7000	161.92	+2.741%	141,249	-1.630%
2024-09-18	158.00	162.0800	156.5550	157.60	-0.006%	133,554	+1.066%
2024-09-17	157.47	159.9950	156.8400	157.61	+0.961%	163,108	+1.060%
2024-09-16	152.93	156.9000	152.5600	156.11	+2.562%	239,453	+2.031%
2024-09-13	151.18	154.2200	149.5500	152.21	+1.970%	148,601	+4.645%
2024-09-12	148.91	150.4200	147.8100	149.27	+0.552%	155,966	+6.706%
2024-09-11	148.58	149.0900	146.4300	148.45	-0.881%	236,565	+7.295%
2024-09-10	156.14	156.1400	145.0350	149.77	-4.477%	425,909	+6.350%
2024-09-09	157.09	158.0700	155.5700	156.79	-0.312%	169,800	+1.588%
2024-09-06	160.36	161.9750	156.6100	157.28	-2.323%	138,057	+1.272%
2024-09-05	163.34	163.3400	160.2800	161.02	-0.856%	123,088	-1.081%
2024-09-04	165.81	166.3900	162.3800	162.41	-2.533%	185,174	-1.927%
2024-09-03	168.55	170.4200	166.6100	166.63	-2.040%	148,577	-4.411%
2024-08-30	170.49	171.0000	168.6350	170.10	+0.366%	127,536	-6.361%
2024-08-29	169.45	170.5500	166.6520	169.48	+0.761%	154,831	-6.018%
2024-08-28	168.01	168.7600	166.9600	168.20	-0.053%	95,659	-5.303%
2024-08-27	167.97	169.2500	167.3000	168.29	-0.290%	101,589	-5.354%
2024-08-26	169.93	171.8450	168.7500	168.78	-0.407%	140,116	-5.629%
2024-08-23	166.58	170.5700	165.9800	169.47	+2.504%	112,424	-6.013%
2024-08-22	167.23	167.2300	164.9700	165.33	-1.189%	126,830	-3.659%
2024-08-21	165.87	168.4700	164.6850	167.32	+1.869%	112,356	-4.805%
2024-08-20	164.50	165.3154	163.3100	164.25	-0.400%	148,609	-3.026%
2024-08-19	165.44	165.6750	164.4750	164.91	-0.320%	91,333	-3.414%
2024-08-16	165.73	168.0300	164.8500	165.44	-0.241%	122,135	-3.723%
2024-08-15	165.73	168.2000	164.6700	165.84	+2.238%	140,815	-3.956%
2024-08-14	162.79	163.4400	161.0300	162.21	-0.307%	154,151	-1.806%
2024-08-13	160.74	163.8900	160.2700	162.71	+1.529%	138,022	-2.108%
2024-08-12	162.00	162.0000	159.1200	160.26	-0.933%	187,918	-0.612%
2024-08-09	162.10	162.4500	160.5100	161.77	-0.204%	108,712	-1.539%
2024-08-08	161.11	163.3900	160.2800	162.10	+1.719%	138,592	-1.740%
2024-08-07	163.90	164.3350	159.0200	159.36	-1.478%	168,944	-0.050%
2024-08-06	162.07	163.9600	159.1900	161.75	+0.385%	168,224	-1.527%
2024-08-05	158.54	163.8700	156.7000	161.13	-1.816%	290,408	-1.148%
2024-08-02	166.89	166.8900	163.1100	164.11	-4.169%	401,112	-2.943%
2024-08-01	172.11	174.3200	166.8600	171.25	-1.643%	429,869	-6.990%
2024-07-31	165.16	179.7199	165.1600	174.11	+5.598%	445,414	-8.518%
2024-07-30	163.76	165.3600	161.9700	164.88	+1.278%	239,373	-3.396%
2024-07-29	160.56	163.4200	160.5600	162.80	+1.395%	158,387	-2.162%
2024-07-26	159.66	161.5100	158.5200	160.56	+1.261%	184,787	-0.797%
2024-07-25	156.13	159.9000	155.0000	158.56	+2.165%	138,028	+0.454%
2024-07-24	153.82	157.9400	153.8200	155.20	+0.622%	121,704	+2.629%
2024-07-23	155.54	156.1700	153.6900	154.24	-1.476%	157,448	+3.268%
2024-07-22	155.40	156.8500	153.3700	156.55	+0.740%	147,079	+1.744%
2024-07-19	158.10	158.2800	154.9900	155.40	-2.098%	125,559	+2.497%
2024-07-18	160.36	162.5800	158.6200	158.73	-1.404%	134,847	+0.347%
2024-07-17	159.72	162.4000	158.9600	160.99	-0.605%	161,156	-1.062%
2024-07-16	157.00	162.3000	157.0000	161.97	+4.248%	184,063	-1.661%
2024-07-15	154.55	158.1600	153.9000	155.37	+0.142%	214,816	+2.517%
2024-07-12	153.82	156.7100	153.8000	155.15	+1.584%	172,074	+2.662%
2024-07-11	148.08	153.0900	146.9000	152.73	+4.890%	188,388	+4.289%
2024-07-10	144.72	146.0700	143.6981	145.61	+1.027%	131,593	+9.388%
2024-07-09	145.27	145.5400	144.1100	144.13	-1.308%	172,243	+10.511%
2024-07-08	144.97	146.6400	144.8100	146.04	+1.600%	150,758	+9.066%
2024-07-05	145.57	145.8900	143.1500	143.74	-1.595%	198,389	+10.811%
2024-07-03	147.00	147.5800	145.8800	146.07	-0.382%	93,402	+9.044%
2024-07-02	147.76	148.0000	146.4900	146.63	-0.333%	199,991	+8.627%
2024-07-01	149.15	149.6450	147.1100	147.12	-1.275%	207,325	+8.265%
2024-06-28	148.49	149.9700	147.6500	149.02	+0.601%	270,126	+6.885%
2024-06-27	148.38	148.9800	146.9900	148.13	+0.007%	151,902	+7.527%
2024-06-26	147.95	148.8900	147.7400	148.12	-0.383%	167,438	+7.534%
2024-06-25	149.94	149.9400	147.1500	148.69	-1.347%	195,968	+7.122%
2024-06-24	151.43	153.8300	150.0300	150.72	-0.304%	143,019	+5.679%
2024-06-21	150.69	151.2800	149.0000	151.18	+0.599%	332,018	+5.358%
2024-06-20	145.96	151.8400	145.7250	150.28	+2.197%	423,754	+5.989%
2024-06-18	146.96	147.4599	145.7500	147.05	-0.312%	152,470	+8.317%
2024-06-17	144.18	147.6500	142.5200	147.51	+1.893%	174,034	+7.979%
2024-06-14	146.08	146.0800	142.3200	144.77	-1.937%	195,305	+10.023%
2024-06-13	148.67	148.6700	147.0000	147.63	-0.840%	126,143	+7.891%
2024-06-12	150.17	151.9100	148.1700	148.88	+1.375%	180,055	+6.985%
2024-06-11	146.79	147.2900	145.5600	146.86	-0.380%	153,891	+8.457%
2024-06-10	147.43	148.4500	146.8550	147.42	-1.007%	206,150	+8.045%
2024-06-07	149.32	149.7800	147.6850	148.92	-0.938%	153,080	+6.957%
2024-06-06	151.23	151.5900	149.6400	150.33	-0.831%	124,344	+5.954%
2024-06-05	151.12	151.9500	149.0932	151.59	+0.384%	103,774	+5.073%
2024-06-04	151.99	152.8800	149.6300	151.01	-1.590%	141,805	+5.476%
2024-06-03	152.97	153.9099	152.2500	153.45	+0.888%	176,843	+3.799%
2024-05-31	151.16	152.9000	150.5500	152.10	+1.090%	189,321	+4.721%
2024-05-30	147.81	150.7600	147.8100	150.46	+2.451%	169,807	+5.862%
2024-05-29	149.50	150.0500	145.7000	146.86	-3.024%	189,311	+8.457%
2024-05-28	153.50	153.5300	151.3404	151.44	-0.819%	131,119	+5.177%
2024-05-24	152.56	153.0500	151.3100	152.69	+0.905%	92,491	+4.316%
2024-05-23	152.66	152.6600	149.9350	151.32	-0.897%	163,752	+5.260%
2024-05-22	154.48	154.7900	152.2800	152.69	-1.439%	155,419	+4.316%
2024-05-21	155.71	155.7100	154.2700	154.92	-0.283%	185,389	+2.814%
2024-05-20	156.20	156.5000	154.7350	155.36	-0.570%	178,475	+2.523%
2024-05-17	158.22	158.2200	155.2500	156.25	-2.185%	204,510	+1.939%
2024-05-16	160.00	160.9200	158.7500	159.74	-0.181%	104,821	-0.288%
2024-05-15	162.58	162.5800	157.9700	160.03	-0.990%	149,344	-0.469%
2024-05-14	163.19	164.5600	160.4300	161.63	+0.836%	215,354	-1.454%
2024-05-13	156.76	162.4800	156.7600	160.29	+3.153%	262,589	-0.630%
2024-05-10	156.48	156.9800	154.2700	155.39	-0.442%	180,822	+2.503%
2024-05-09	153.46	156.2800	153.1600	156.08	+2.100%	156,910	+2.050%
2024-05-08	151.97	153.5300	151.9700	152.87	-0.228%	133,966	+4.193%
2024-05-07	154.44	155.9500	153.2100	153.22	-0.461%	184,151	+3.955%
2024-05-06	155.00	155.6100	153.3000	153.93	+0.319%	167,952	+3.476%
2024-05-03	154.22	155.9200	152.9700	153.44	+0.616%	201,879	+3.806%
2024-05-02	153.26	153.2600	151.5000	152.50	+0.342%	157,292	+4.446%
2024-05-01	152.35	154.7000	150.3100	151.98	-0.608%	213,922	+4.803%
2024-04-30	150.64	155.0743	149.4000	152.91	-1.590%	396,366	+4.166%
2024-04-29	155.59	157.3300	154.0600	155.38	-0.161%	290,065	+2.510%
2024-04-26	153.42	157.7200	153.4200	155.63	+1.421%	219,004	+2.345%
2024-04-25	151.85	153.7150	149.1350	153.45	+0.176%	175,863	+3.799%
2024-04-24	151.32	154.3600	151.3200	153.18	+0.644%	205,882	+3.982%
2024-04-23	149.82	152.6000	149.8200	152.20	+2.134%	162,056	+4.652%
2024-04-22	148.55	150.0800	147.2300	149.02	+0.730%	186,588	+6.885%
2024-04-19	147.44	149.5600	145.5800	147.94	+0.312%	179,811	+7.665%
2024-04-18	150.18	150.5500	147.4600	147.48	-1.033%	187,499	+8.001%
2024-04-17	151.86	152.2550	148.8500	149.02	-0.977%	320,686	+6.885%
2024-04-16	148.45	151.2100	148.0600	150.49	+0.736%	215,648	+5.841%
2024-04-15	152.00	152.4800	148.6750	149.39	-0.413%	364,612	+6.620%
2024-04-12	149.29	150.3300	149.1900	150.01	-0.266%	298,666	+6.180%
2024-04-11	148.89	150.6000	147.0797	150.41	+0.180%	315,668	+5.897%
2024-04-10	150.93	151.7700	149.6600	150.14	-2.772%	280,154	+6.088%
2024-04-09	153.50	154.9150	152.9300	154.42	+0.994%	106,696	+3.147%
2024-04-08	154.42	155.4600	152.8300	152.90	-0.306%	93,724	+4.173%
2024-04-05	152.68	154.1100	152.0800	153.37	+0.630%	140,001	+3.853%
2024-04-04	156.67	157.3400	152.0400	152.41	-1.949%	180,601	+4.508%
2024-04-03	154.89	156.7600	154.8500	155.44	-0.225%	167,941	+2.470%
2024-04-02	158.81	159.8600	155.4600	155.79	-3.067%	180,418	+2.240%
2024-04-01	161.73	161.7900	159.7600	160.72	-0.784%	146,777	-0.896%
2024-03-28	162.83	163.2200	161.9600	161.99	-0.068%	190,904	-1.673%
2024-03-27	159.47	162.4400	159.2000	162.10	+2.569%	144,108	-1.740%
2024-03-26	158.96	159.6200	157.9700	158.04	-0.063%	136,514	+0.785%
2024-03-25	159.23	159.8300	157.6150	158.14	-0.202%	114,588	+0.721%
2024-03-22	160.02	160.8500	158.1201	158.46	-1.160%	123,303	+0.517%
2024-03-21	158.05	161.5900	158.0500	160.32	+1.732%	135,626	-0.649%
2024-03-20	153.31	157.9700	152.4900	157.59	+2.939%	181,058	+1.072%
2024-03-19	152.80	155.7200	152.3000	153.09	+0.085%	170,013	+4.043%
2024-03-18	153.66	155.9700	152.6000	152.96	-0.222%	336,832	+4.132%
2024-03-15	151.15	153.8400	151.1500	153.30	+1.035%	334,041	+3.901%
2024-03-14	153.45	153.7000	150.6100	151.73	-1.634%	143,240	+4.976%
2024-03-13	153.55	155.4600	153.5500	154.25	+0.338%	148,849	+3.261%
2024-03-12	153.03	153.8500	151.6250	153.73	+0.939%	126,401	+3.610%
2024-03-11	151.82	152.6400	150.7250	152.30	+0.046%	148,655	+4.583%
2024-03-08	153.31	156.5950	152.0800	152.23	-0.334%	165,147	+4.631%
2024-03-07	153.29	154.9100	152.0900	152.74	+0.151%	183,205	+4.282%
2024-03-06	155.00	155.0000	151.3650	152.51	-0.418%	170,337	+4.439%
2024-03-05	152.08	154.9300	151.9500	153.15	-0.039%	224,187	+4.003%
2024-03-04	154.20	155.7500	152.8800	153.21	-0.925%	255,418	+3.962%
2024-03-01	153.59	154.6700	152.1000	154.64	+0.743%	183,829	+3.001%
2024-02-29	153.34	153.8400	151.4850	153.50	+1.427%	170,517	+3.765%
2024-02-28	150.90	152.5320	150.7300	151.34	-0.270%	227,270	+5.246%
2024-02-27	151.86	153.2915	151.2000	151.75	+0.750%	184,365	+4.962%
2024-02-26	150.37	151.7200	149.8700	150.62	-0.245%	170,098	+5.750%
2024-02-23	151.26	151.7200	149.9700	150.99	+0.179%	207,398	+5.490%
2024-02-22	147.78	150.7400	147.1950	150.72	+2.831%	324,759	+5.679%
2024-02-21	144.34	147.5900	143.7600	146.57	+0.971%	247,234	+8.672%
2024-02-20	146.59	147.4100	144.7300	145.16	-2.701%	335,979	+9.727%
2024-02-16	150.46	151.5800	148.7600	149.19	-1.518%	173,025	+6.763%
2024-02-15	151.20	151.8800	149.8300	151.49	+0.698%	162,189	+5.142%
2024-02-14	150.56	151.0600	147.6200	150.44	+0.060%	211,426	+5.876%
2024-02-13	151.18	152.4250	149.0800	150.35	-2.900%	230,958	+5.939%
2024-02-12	153.14	156.6900	153.1400	154.84	+1.428%	214,341	+2.867%
2024-02-09	148.14	152.8750	147.2000	152.66	+3.135%	195,909	+4.336%
2024-02-08	147.51	148.9700	146.9950	148.02	-0.155%	225,138	+7.607%
2024-02-07	148.01	153.4000	146.5950	148.25	-0.995%	510,557	+7.440%
2024-02-06	149.13	150.9350	148.0594	149.74	+0.087%	220,330	+6.371%
2024-02-05	150.25	150.6400	148.6000	149.61	-1.676%	223,805	+6.463%
2024-02-02	150.73	152.7050	150.0000	152.16	-0.432%	236,905	+4.679%
2024-02-01	149.20	152.9300	148.8000	152.82	+2.999%	232,562	+4.227%
2024-01-31	151.57	153.6950	145.7400	148.37	-4.915%	420,964	+7.353%
2024-01-30	154.78	157.8200	154.7800	156.04	+0.045%	141,613	+2.076%
2024-01-29	153.51	156.1300	152.5250	155.97	+1.728%	117,436	+2.122%
2024-01-26	153.78	154.1200	152.5400	153.32	+0.360%	78,244	+3.887%
2024-01-25	152.25	152.8900	150.8100	152.77	+1.286%	151,570	+4.261%
2024-01-24	154.43	155.0500	149.9000	150.83	-1.024%	135,674	+5.602%
2024-01-23	155.78	155.7800	152.3300	152.39	-1.065%	143,128	+4.521%
2024-01-22	152.32	155.4000	152.3200	154.03	+1.704%	123,383	+3.408%
2024-01-19	151.29	153.0900	149.4100	151.45	+0.079%	123,904	+5.170%
2024-01-18	151.10	152.2700	150.2000	151.33	+0.699%	138,212	+5.253%
2024-01-17	149.10	150.4800	148.9800	150.28	+0.160%	172,523	+5.989%
2024-01-16	148.54	150.3200	146.8600	150.04	+0.583%	173,524	+6.158%
2024-01-12	152.40	152.8400	148.2500	149.17	-1.538%	175,615	+6.778%
2024-01-11	151.10	151.7400	148.8000	151.50	-0.224%	175,468	+5.135%
2024-01-10	150.88	151.9200	149.8000	151.84	+0.457%	158,981	+4.900%
2024-01-09	150.93	151.5900	150.3101	151.15	-0.742%	125,452	+5.379%
2024-01-08	150.76	152.7000	149.9300	152.28	+1.129%	143,442	+4.597%
2024-01-05	150.09	152.8600	149.3100	150.58	-0.159%	219,048	+5.778%
2024-01-04	152.36	152.5000	150.6500	150.82	-1.624%	282,806	+5.609%
2024-01-03	158.38	158.3800	153.0450	153.31	-4.480%	235,740	+3.894%
2024-01-02	159.57	161.6700	158.8400	160.50	-0.006%	146,505	-0.760%
2023-12-29	160.96	161.6600	159.6400	160.51	-0.760%	271,695	-0.766%
2023-12-28	162.12	162.5150	160.7509	161.74	-0.614%	177,160	-1.521%
2023-12-27	164.12	164.2100	161.9049	162.74	-0.792%	166,313	-2.126%
2023-12-26	162.66	164.1900	161.2450	164.04	+0.848%	118,165	-2.902%
2023-12-22	162.50	164.1400	162.2000	162.66	-0.441%	135,982	-2.078%
2023-12-21	163.01	164.6900	161.8822	163.38	+2.535%	159,462	-2.509%
2023-12-20	161.88	163.5200	159.1600	159.34	-1.830%	188,028	-0.038%
2023-12-19	160.50	162.9600	160.2650	162.31	+1.412%	191,647	-1.867%
2023-12-18	162.41	162.5000	158.3700	160.05	-0.935%	176,517	-0.481%
2023-12-15	163.99	163.9900	160.1000	161.56	-1.072%	315,220	-1.411%
2023-12-14	157.94	163.4700	157.0600	163.31	+4.773%	355,223	-2.468%
2023-12-13	148.99	157.2900	148.7800	155.87	+4.520%	428,458	+2.188%
2023-12-12	151.07	151.0700	149.0100	149.13	-1.499%	138,260	+6.806%
2023-12-11	150.55	152.4600	148.9100	151.40	+0.759%	132,206	+5.205%
2023-12-08	150.00	151.5300	149.2600	150.26	-0.073%	199,741	+6.003%
2023-12-07	150.25	150.5400	148.9400	150.37	+0.750%	207,668	+5.925%
2023-12-06	152.48	153.1550	149.2300	149.25	-1.008%	222,496	+6.720%
2023-12-05	152.54	152.5400	150.0500	150.77	-2.408%	194,211	+5.644%
2023-12-04	154.00	155.6400	152.4450	154.49	+0.143%	197,377	+3.101%
2023-12-01	149.53	154.3000	148.9100	154.27	+3.329%	270,521	+3.248%
2023-11-30	148.64	150.2500	146.6400	149.30	+0.559%	282,991	+6.685%
2023-11-29	152.29	153.5300	147.5150	148.47	-1.695%	335,442	+7.281%
2023-11-28	151.61	153.8700	150.7400	151.03	+0.066%	142,275	+5.462%
2023-11-27	153.77	155.0000	150.8600	150.93	-2.159%	130,620	+5.532%
2023-11-24	152.28	154.2600	151.8600	154.26	+1.353%	97,335	+3.254%
2023-11-22	152.99	154.3000	151.6900	152.20	-0.171%	145,818	+4.652%
2023-11-21	152.11	153.3300	151.0300	152.46	-0.671%	139,103	+4.473%
2023-11-20	153.61	154.4000	151.3000	153.49	-0.240%	133,005	+3.772%
2023-11-17	154.23	155.9000	152.3600	153.86	+1.270%	238,946	+3.523%
2023-11-16	158.77	158.8450	149.2800	151.93	-4.776%	308,869	+4.838%