Penske Automotive Group, Inc. (PAG) stock
PAGNYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3049% above fair value
$212.12−0.22 (-0.10%)
Close on Oct 30, 2026Market cap $13.93BP/E 15.5Yield 2.44%
Price history
Penske Automotive share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$212.12
-0.10% on the day
52-week range
$140.12 – $227.00
-6.6% from the high
Change over 52 weeks
+31.7%
From $161.04 on Oct 30, 2025
Average volume
461,746
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $212.33 | $212.70 | $211.81 | $212.12 | -0.10% | 2,234,565 |
| Oct 19, 2026 | $212.00 | $212.71 | $211.74 | $212.33 | -0.04% | 2,877,935 |
| Oct 12, 2026 | $196.12 | $213.00 | $192.25 | $212.42 | +8.29% | 5,757,651 |
| Oct 5, 2026 | $202.41 | $203.96 | $192.31 | $196.16 | -3.86% | 2,419,190 |
| Sep 28, 2026 | $209.71 | $210.99 | $199.05 | $204.03 | -2.67% | 2,857,798 |
| Sep 21, 2026 | $212.61 | $215.51 | $207.13 | $209.62 | -1.41% | 1,553,319 |
| Sep 14, 2026 | $216.74 | $218.23 | $211.29 | $212.61 | -1.53% | 2,206,939 |
| Sep 8, 2026 | $218.28 | $219.26 | $215.77 | $215.91 | -1.76% | 1,535,246 |
| Aug 31, 2026 | $216.54 | $221.04 | $215.38 | $219.77 | +1.27% | 1,207,064 |
| Aug 24, 2026 | $216.91 | $221.00 | $216.63 | $217.01 | +0.06% | 1,371,263 |
| Aug 17, 2026 | $218.48 | $220.55 | $216.14 | $216.87 | -1.36% | 1,546,472 |
| Aug 10, 2026 | $215.50 | $220.49 | $215.00 | $219.85 | +1.59% | 1,640,630 |
| Aug 3, 2026 | $220.57 | $221.43 | $215.00 | $216.41 | -0.41% | 1,885,666 |
| Jul 27, 2026 | $218.50 | $227.00 | $215.17 | $217.31 | -0.02% | 3,087,844 |
| Jul 20, 2026 | $203.64 | $219.09 | $193.19 | $217.35 | +7.25% | 4,490,835 |
| Jul 13, 2026 | $195.55 | $207.22 | $190.40 | $202.66 | +4.32% | 1,700,630 |
| Jul 6, 2026 | $179.40 | $197.69 | $176.24 | $194.27 | +8.28% | 1,432,318 |
| Jun 29, 2026 | $181.82 | $181.82 | $174.50 | $179.42 | -1.53% | 1,077,995 |
| Jun 22, 2026 | $174.94 | $186.62 | $174.45 | $182.21 | +4.00% | 1,601,606 |
| Jun 15, 2026 | $182.09 | $184.93 | $171.14 | $175.20 | -3.18% | 1,326,597 |
| Jun 8, 2026 | $170.24 | $182.86 | $170.23 | $180.96 | +5.81% | 1,515,334 |
| Jun 1, 2026 | $166.56 | $174.13 | $166.01 | $171.02 | +2.18% | 1,338,896 |
| May 26, 2026 | $164.47 | $171.98 | $164.16 | $167.37 | +1.60% | 1,077,568 |
| May 18, 2026 | $161.61 | $165.86 | $154.12 | $164.73 | +1.57% | 1,388,713 |
| May 11, 2026 | $174.62 | $174.62 | $162.12 | $162.18 | -6.69% | 1,385,390 |
| May 4, 2026 | $169.90 | $174.48 | $164.46 | $173.81 | +2.34% | 1,317,568 |
| Apr 27, 2026 | $160.48 | $181.56 | $158.25 | $169.84 | +5.87% | 2,344,767 |
| Apr 20, 2026 | $161.30 | $164.56 | $158.36 | $160.42 | -0.56% | 1,266,995 |
| Apr 13, 2026 | $155.44 | $163.76 | $153.44 | $161.32 | +3.33% | 1,273,953 |
| Apr 6, 2026 | $148.60 | $156.93 | $146.17 | $156.12 | +4.54% | 1,056,466 |
| Mar 30, 2026 | $149.66 | $151.91 | $146.67 | $149.34 | +0.63% | 857,629 |
| Mar 23, 2026 | $144.23 | $150.30 | $142.60 | $148.41 | +5.55% | 1,181,184 |
| Mar 16, 2026 | $146.70 | $148.11 | $140.12 | $140.60 | -3.65% | 2,588,469 |
| Mar 9, 2026 | $154.90 | $156.80 | $145.66 | $145.93 | -6.82% | 1,524,784 |
| Mar 2, 2026 | $155.16 | $160.07 | $150.77 | $156.61 | -0.58% | 1,546,422 |
| Feb 23, 2026 | $167.82 | $167.82 | $155.15 | $157.52 | -5.85% | 1,277,987 |
| Feb 17, 2026 | $171.71 | $176.06 | $163.78 | $167.30 | -2.36% | 1,430,395 |
| Feb 9, 2026 | $167.66 | $179.34 | $163.33 | $171.35 | +2.80% | 2,228,508 |
| Feb 2, 2026 | $156.29 | $167.27 | $155.74 | $166.68 | +6.31% | 1,211,511 |
| Jan 26, 2026 | $160.30 | $162.89 | $154.05 | $156.79 | -1.61% | 1,349,304 |
| Jan 20, 2026 | $161.64 | $169.43 | $158.14 | $159.36 | -2.81% | 992,228 |
| Jan 12, 2026 | $164.94 | $167.86 | $161.18 | $163.96 | -0.87% | 1,014,031 |
| Jan 5, 2026 | $157.26 | $166.08 | $157.16 | $165.40 | +4.58% | 1,200,605 |
| Dec 29, 2025 | $165.79 | $165.79 | $155.50 | $158.16 | -4.49% | 1,248,578 |
| Dec 22, 2025 | $165.85 | $167.25 | $163.03 | $165.60 | -0.39% | 683,155 |
| Dec 15, 2025 | $168.92 | $170.19 | $164.72 | $166.25 | -0.82% | 1,387,917 |
| Dec 8, 2025 | $165.16 | $172.11 | $163.75 | $167.62 | +1.63% | 1,234,499 |
| Dec 1, 2025 | $160.37 | $165.13 | $160.20 | $164.93 | +1.98% | 1,011,873 |
| Nov 24, 2025 | $160.23 | $164.44 | $155.10 | $161.72 | +0.68% | 741,827 |
| Nov 17, 2025 | $158.31 | $162.05 | $154.52 | $160.63 | +0.97% | 1,196,843 |
| Nov 10, 2025 | $158.75 | $162.82 | $156.28 | $159.09 | +0.28% | 1,130,826 |
| Nov 3, 2025 | $158.60 | $159.65 | $154.40 | $158.64 | -0.89% | 1,622,517 |
| Oct 27, 2025 | $164.61 | $166.67 | $152.17 | $160.07 | -2.85% | 1,859,825 |
| Oct 20, 2025 | $169.90 | $172.19 | $163.57 | $164.77 | -2.83% | 1,371,124 |
| Oct 13, 2025 | $166.93 | $176.68 | $166.87 | $169.57 | +2.37% | 1,399,383 |
| Oct 6, 2025 | $173.49 | $173.59 | $165.31 | $165.65 | -4.96% | 1,130,396 |
| Sep 29, 2025 | $173.10 | $177.26 | $170.09 | $174.29 | +1.48% | 1,244,854 |
| Sep 22, 2025 | $175.44 | $176.73 | $163.95 | $171.74 | -2.45% | 1,225,743 |
| Sep 15, 2025 | $180.01 | $182.25 | $174.86 | $176.06 | -1.99% | 1,036,531 |
| Sep 8, 2025 | $186.66 | $187.78 | $179.47 | $179.63 | -4.26% | 1,120,694 |
| Sep 2, 2025 | $182.25 | $189.00 | $181.45 | $187.63 | +1.75% | 644,672 |
| Aug 25, 2025 | $187.33 | $189.51 | $183.32 | $184.41 | -1.55% | 931,266 |
| Aug 18, 2025 | $181.01 | $188.43 | $180.23 | $187.31 | +3.86% | 1,104,684 |
| Aug 11, 2025 | $175.26 | $186.55 | $174.29 | $180.35 | +3.16% | 934,310 |
| Aug 4, 2025 | $169.03 | $180.10 | $167.65 | $174.83 | +3.90% | 1,234,041 |
| Jul 28, 2025 | $175.14 | $175.17 | $164.92 | $168.26 | -3.86% | 1,556,879 |
| Jul 21, 2025 | $165.10 | $175.25 | $165.10 | $175.02 | +6.05% | 1,296,106 |
| Jul 14, 2025 | $182.78 | $183.81 | $163.20 | $165.03 | -9.85% | 1,152,918 |
| Jul 7, 2025 | $180.70 | $186.33 | $179.11 | $183.07 | +0.28% | 1,013,371 |
| Jun 30, 2025 | $173.14 | $183.03 | $169.56 | $182.56 | +5.31% | 847,077 |
| Jun 23, 2025 | $172.18 | $179.72 | $171.95 | $173.36 | -0.06% | 1,396,306 |
| Jun 16, 2025 | $168.97 | $174.37 | $167.10 | $173.47 | +4.81% | 1,452,096 |
| Jun 9, 2025 | $165.33 | $171.15 | $163.22 | $165.51 | +0.44% | 1,437,697 |
| Jun 2, 2025 | $163.23 | $165.00 | $158.24 | $164.78 | +0.37% | 1,380,924 |
| May 26, 2025 | $159.20 | $165.35 | $159.20 | $164.18 | +1.24% | 930,701 |
| May 19, 2025 | $164.45 | $167.41 | $159.20 | $162.17 | -2.62% | 1,007,663 |
| May 12, 2025 | $165.74 | $169.79 | $163.76 | $166.54 | +4.56% | 1,015,355 |
| May 5, 2025 | $157.22 | $160.07 | $153.66 | $159.28 | +1.23% | 874,145 |
| Apr 28, 2025 | $156.92 | $158.72 | $148.14 | $157.35 | +0.03% | 1,251,677 |
| Apr 21, 2025 | $151.61 | $163.26 | $149.40 | $157.30 | +3.62% | 1,139,346 |
| Apr 14, 2025 | $152.84 | $153.63 | $147.70 | $151.81 | +0.12% | 912,458 |
| Apr 7, 2025 | $138.05 | $154.15 | $134.05 | $151.63 | +6.94% | 2,153,035 |
| Mar 31, 2025 | $140.00 | $150.15 | $136.86 | $141.79 | +0.34% | 1,919,741 |
| Mar 24, 2025 | $151.12 | $154.96 | $139.56 | $141.31 | -5.40% | 1,430,969 |
| Mar 17, 2025 | $147.21 | $151.58 | $146.32 | $149.38 | +0.91% | 1,176,448 |
| Mar 10, 2025 | $167.81 | $169.19 | $143.03 | $148.04 | -12.51% | 1,399,412 |
| Mar 3, 2025 | $169.67 | $170.04 | $161.59 | $169.20 | +0.28% | 1,186,670 |
| Feb 24, 2025 | $163.35 | $169.31 | $160.75 | $168.73 | +3.14% | 1,147,420 |
| Feb 18, 2025 | $174.05 | $175.38 | $162.74 | $163.59 | -6.22% | 921,239 |
| Feb 10, 2025 | $166.34 | $180.12 | $163.14 | $174.44 | +5.38% | 1,401,306 |
| Feb 3, 2025 | $162.02 | $172.73 | $162.02 | $165.54 | -0.05% | 823,612 |
| Jan 27, 2025 | $161.38 | $169.78 | $161.38 | $165.63 | +2.89% | 815,229 |
| Jan 21, 2025 | $161.11 | $163.67 | $159.26 | $160.97 | +0.29% | 557,950 |
| Jan 13, 2025 | $150.93 | $160.89 | $150.32 | $160.50 | +6.12% | 874,884 |
| Jan 6, 2025 | $151.45 | $152.80 | $148.83 | $151.24 | +0.36% | 721,902 |
| Dec 30, 2024 | $153.32 | $155.55 | $148.50 | $150.69 | -2.87% | 546,537 |
| Dec 23, 2024 | $157.08 | $157.63 | $154.67 | $155.14 | -1.42% | 503,762 |
| Dec 16, 2024 | $162.58 | $164.61 | $155.79 | $157.38 | -3.60% | 1,317,080 |
| Dec 9, 2024 | $164.45 | $165.52 | $162.06 | $163.26 | -0.38% | 672,961 |
| Dec 2, 2024 | $165.42 | $168.85 | $163.55 | $163.88 | -1.60% | 550,288 |
| Nov 25, 2024 | $166.27 | $173.18 | $166.27 | $166.54 | +1.50% | 669,592 |
| Nov 18, 2024 | $160.14 | $164.80 | $155.91 | $164.08 | +2.40% | 836,483 |
| Nov 11, 2024 | $159.91 | $163.78 | $159.16 | $160.23 | +0.79% | 688,506 |
| Nov 4, 2024 | $150.08 | $163.58 | $150.08 | $158.97 | +5.62% | 610,067 |
| Oct 28, 2024 | $153.99 | $156.82 | $148.49 | $150.51 | -1.15% | 1,155,196 |
| Oct 21, 2024 | $156.52 | $156.60 | $151.18 | $152.26 | -3.20% | 810,119 |
| Oct 14, 2024 | $154.32 | $159.32 | $154.12 | $157.29 | +1.37% | 654,195 |
| Oct 7, 2024 | $156.94 | $157.05 | $150.70 | $155.17 | -1.83% | 616,546 |
| Sep 30, 2024 | $161.40 | $162.76 | $154.64 | $158.06 | -2.95% | 611,287 |
| Sep 23, 2024 | $159.17 | $165.51 | $157.19 | $162.87 | +2.76% | 853,145 |
| Sep 16, 2024 | $152.93 | $162.08 | $152.56 | $158.49 | +4.13% | 1,054,281 |
| Sep 9, 2024 | $157.09 | $158.07 | $145.04 | $152.21 | -3.22% | 1,161,026 |
| Sep 3, 2024 | $168.55 | $170.42 | $156.61 | $157.28 | -7.54% | 604,038 |
| Aug 26, 2024 | $169.93 | $171.85 | $166.65 | $170.10 | +0.37% | 644,552 |
| Aug 19, 2024 | $165.44 | $170.57 | $163.31 | $169.47 | +2.44% | 597,132 |
| Aug 12, 2024 | $162.00 | $168.20 | $159.12 | $165.44 | +2.27% | 845,617 |
| Aug 5, 2024 | $158.54 | $164.34 | $156.70 | $161.77 | -1.43% | 893,401 |
| Jul 29, 2024 | $160.56 | $179.72 | $160.56 | $164.11 | +2.21% | 1,696,113 |
| Jul 22, 2024 | $155.40 | $161.51 | $153.37 | $160.56 | +3.32% | 769,030 |
| Jul 15, 2024 | $154.55 | $162.58 | $153.90 | $155.40 | +0.16% | 837,025 |
| Jul 8, 2024 | $144.97 | $156.71 | $143.70 | $155.15 | +7.94% | 827,190 |
| Jul 1, 2024 | $149.15 | $149.65 | $143.15 | $143.74 | -3.54% | 769,424 |
| Jun 24, 2024 | $151.43 | $153.83 | $146.99 | $149.02 | -1.43% | 984,301 |
| Jun 17, 2024 | $144.18 | $151.84 | $142.52 | $151.18 | +4.43% | 1,109,434 |
| Jun 10, 2024 | $147.43 | $151.91 | $142.32 | $144.77 | -2.79% | 886,403 |
| Jun 3, 2024 | $152.97 | $153.91 | $147.69 | $148.92 | -2.09% | 732,303 |
| May 28, 2024 | $153.50 | $153.53 | $145.70 | $152.10 | -0.39% | 692,228 |
| May 20, 2024 | $156.20 | $156.50 | $149.94 | $152.69 | -2.28% | 786,301 |
| May 13, 2024 | $156.76 | $164.56 | $155.25 | $156.25 | +0.55% | 961,909 |
| May 6, 2024 | $155.00 | $156.98 | $151.97 | $155.39 | +1.27% | 837,730 |
| Apr 29, 2024 | $155.59 | $157.33 | $149.40 | $153.44 | -1.41% | 1,281,957 |
| Apr 22, 2024 | $148.55 | $157.72 | $147.23 | $155.63 | +5.20% | 958,709 |
| Apr 15, 2024 | $152.00 | $152.48 | $145.58 | $147.94 | -1.38% | 1,280,986 |
| Apr 8, 2024 | $154.42 | $155.46 | $147.08 | $150.01 | -2.19% | 1,094,908 |
| Apr 1, 2024 | $161.73 | $161.79 | $152.04 | $153.37 | -5.32% | 815,738 |
| Mar 25, 2024 | $159.23 | $163.22 | $157.62 | $161.99 | +2.23% | 586,114 |
| Mar 18, 2024 | $153.66 | $161.59 | $152.30 | $158.46 | +3.37% | 946,832 |
| Mar 11, 2024 | $151.82 | $155.46 | $150.61 | $153.30 | +0.70% | 901,186 |
| Mar 4, 2024 | $154.20 | $156.60 | $151.37 | $152.23 | -1.56% | 998,294 |
| Feb 26, 2024 | $150.37 | $154.67 | $149.87 | $154.64 | +2.42% | 936,079 |
| Feb 20, 2024 | $146.59 | $151.72 | $143.76 | $150.99 | +1.21% | 1,115,370 |
| Feb 12, 2024 | $153.14 | $156.69 | $147.62 | $149.19 | -2.27% | 991,939 |
| Feb 5, 2024 | $150.25 | $153.40 | $146.60 | $152.66 | +0.33% | 1,375,739 |
| Jan 29, 2024 | $153.51 | $157.82 | $145.74 | $152.16 | -0.76% | 1,149,480 |
| Jan 22, 2024 | $152.32 | $155.78 | $149.90 | $153.32 | +1.23% | 631,999 |
| Jan 16, 2024 | $148.54 | $153.09 | $146.86 | $151.45 | +1.53% | 608,163 |
| Jan 8, 2024 | $150.76 | $152.84 | $148.25 | $149.17 | -0.94% | 778,958 |
| Jan 2, 2024 | $159.57 | $161.67 | $149.31 | $150.58 | -6.19% | 884,099 |
| Dec 26, 2023 | $162.66 | $164.21 | $159.64 | $160.51 | -1.32% | 733,333 |
| Dec 18, 2023 | $162.41 | $164.69 | $158.37 | $162.66 | +0.68% | 851,636 |
| Dec 11, 2023 | $150.55 | $163.99 | $148.78 | $161.56 | +7.52% | 1,369,367 |
| Dec 4, 2023 | $154.00 | $155.64 | $148.94 | $150.26 | -2.60% | 1,021,493 |
| Nov 27, 2023 | $153.77 | $155.00 | $146.64 | $154.27 | +0.01% | 1,161,849 |
| Nov 20, 2023 | $153.61 | $154.40 | $151.03 | $154.26 | +0.26% | 515,261 |
| Nov 13, 2023 | $146.79 | $161.10 | $146.47 | $153.86 | +3.14% | 1,133,901 |
| Nov 6, 2023 | $155.39 | $155.39 | $147.43 | $149.17 | -4.45% | 970,602 |
| Oct 30, 2023 | $145.70 | $157.02 | $140.70 | $156.12 | +7.85% | 1,210,924 |
| Oct 23, 2023 | $146.15 | $147.90 | $137.95 | $144.76 | -1.76% | 1,820,703 |
| Oct 16, 2023 | $148.56 | $154.67 | $146.79 | $147.36 | +0.54% | 1,095,594 |
| Oct 9, 2023 | $150.95 | $159.08 | $146.32 | $146.57 | -4.20% | 1,252,603 |
| Oct 2, 2023 | $166.79 | $167.86 | $150.16 | $153.00 | -8.42% | 1,495,706 |
| Sep 25, 2023 | $159.48 | $170.00 | $159.48 | $167.06 | +4.73% | 1,200,368 |
| Sep 18, 2023 | $164.63 | $166.99 | $158.76 | $159.52 | -2.65% | 1,061,253 |
| Sep 11, 2023 | $160.84 | $168.17 | $159.69 | $163.87 | +2.66% | 2,410,449 |
| Sep 5, 2023 | $163.68 | $164.19 | $158.35 | $159.62 | -3.94% | 1,065,813 |
| Aug 28, 2023 | $163.79 | $167.00 | $162.49 | $166.17 | +1.66% | 1,046,066 |
| Aug 21, 2023 | $170.10 | $171.59 | $162.69 | $163.45 | -3.81% | 1,167,064 |
| Aug 14, 2023 | $172.80 | $175.09 | $167.07 | $169.93 | -2.12% | 1,616,377 |
| Aug 7, 2023 | $167.73 | $174.62 | $162.47 | $173.61 | +3.75% | 1,722,866 |
| Jul 31, 2023 | $159.54 | $177.34 | $157.90 | $167.34 | +3.56% | 7,616,092 |
| Jul 24, 2023 | $169.32 | $170.70 | $160.01 | $161.59 | -4.58% | 1,806,043 |
| Jul 17, 2023 | $174.11 | $180.04 | $167.81 | $169.34 | -3.16% | 1,332,064 |
| Jul 10, 2023 | $171.40 | $180.84 | $170.62 | $174.87 | +1.54% | 1,206,686 |
| Jul 3, 2023 | $166.68 | $172.97 | $165.01 | $172.22 | +3.35% | 1,100,000 |
| Jun 26, 2023 | $158.91 | $167.86 | $157.46 | $166.63 | +5.14% | 1,238,804 |
| Jun 20, 2023 | $152.94 | $159.72 | $151.41 | $158.48 | +3.10% | 1,350,147 |
| Jun 12, 2023 | $150.35 | $158.44 | $148.81 | $153.72 | +2.58% | 1,520,660 |
| Jun 5, 2023 | $145.13 | $153.07 | $140.80 | $149.85 | +2.38% | 1,261,758 |
| May 30, 2023 | $142.26 | $146.72 | $136.45 | $146.36 | +3.37% | 1,520,876 |
| May 22, 2023 | $140.11 | $144.44 | $139.05 | $141.59 | +1.46% | 1,317,051 |
| May 15, 2023 | $140.13 | $142.76 | $136.53 | $139.55 | -0.41% | 1,290,881 |
| May 8, 2023 | $139.79 | $143.42 | $137.77 | $140.13 | +0.81% | 1,623,088 |
| May 1, 2023 | $138.69 | $145.23 | $133.72 | $139.01 | +0.31% | 1,888,362 |
| Apr 24, 2023 | $140.00 | $143.03 | $133.82 | $138.58 | -1.43% | 2,026,233 |
| Apr 17, 2023 | $142.51 | $145.29 | $139.53 | $140.59 | -1.45% | 1,494,017 |
| Apr 10, 2023 | $134.37 | $142.93 | $133.75 | $142.66 | +5.29% | 1,635,696 |
| Apr 3, 2023 | $141.81 | $144.00 | $135.31 | $135.49 | -4.46% | 1,048,364 |
| Mar 27, 2023 | $134.69 | $141.91 | $133.21 | $141.81 | +6.77% | 921,077 |
| Mar 20, 2023 | $131.79 | $138.70 | $128.53 | $132.82 | +2.10% | 1,465,652 |
| Mar 13, 2023 | $138.38 | $140.55 | $128.37 | $130.09 | -8.29% | 2,684,111 |
| Mar 6, 2023 | $144.40 | $147.86 | $139.16 | $141.85 | -1.88% | 2,316,209 |
| Feb 27, 2023 | $145.06 | $147.40 | $141.74 | $144.57 | +0.51% | 1,348,828 |
| Feb 21, 2023 | $151.00 | $152.49 | $142.45 | $143.83 | -7.01% | 1,409,435 |
| Feb 13, 2023 | $140.19 | $155.36 | $139.46 | $154.67 | +10.42% | 2,184,415 |
| Feb 6, 2023 | $137.78 | $140.91 | $130.46 | $140.08 | +1.24% | 2,538,579 |
| Jan 30, 2023 | $123.93 | $140.04 | $123.93 | $138.36 | +10.96% | 2,092,902 |
| Jan 23, 2023 | $118.08 | $125.06 | $115.74 | $124.69 | +5.95% | 1,254,468 |
| Jan 17, 2023 | $114.71 | $118.78 | $112.31 | $117.69 | -0.81% | 1,471,044 |
| Jan 9, 2023 | $117.54 | $122.22 | $115.35 | $118.65 | +0.98% | 1,878,828 |
| Jan 3, 2023 | $115.59 | $117.89 | $112.86 | $117.50 | +2.24% | 1,346,219 |
| Dec 27, 2022 | $111.84 | $115.61 | $111.05 | $114.93 | +2.36% | 1,746,067 |
| Dec 19, 2022 | $119.09 | $119.49 | $105.97 | $112.28 | -5.49% | 3,193,464 |
| Dec 12, 2022 | $125.05 | $129.06 | $118.02 | $118.80 | -4.69% | 2,722,090 |
| Dec 5, 2022 | $124.54 | $128.03 | $122.99 | $124.64 | -0.94% | 1,974,827 |
| Nov 28, 2022 | $124.66 | $128.82 | $123.33 | $125.82 | +0.26% | 1,991,062 |
| Nov 21, 2022 | $123.31 | $127.11 | $122.35 | $125.49 | +1.03% | 1,018,323 |
| Nov 14, 2022 | $123.05 | $131.55 | $119.73 | $124.21 | +0.15% | 2,225,977 |
| Nov 7, 2022 | $111.78 | $125.64 | $109.79 | $124.02 | +12.19% | 2,769,119 |
| Oct 31, 2022 | $110.29 | $115.78 | $107.18 | $110.54 | -0.11% | 2,072,807 |
| Oct 24, 2022 | $98.94 | $111.55 | $98.79 | $110.66 | +13.56% | 2,871,320 |
| Oct 17, 2022 | $102.41 | $104.37 | $94.83 | $97.45 | -2.99% | 2,061,084 |
| Oct 10, 2022 | $99.50 | $104.64 | $98.40 | $100.45 | +0.56% | 2,083,006 |
| Oct 3, 2022 | $100.09 | $104.54 | $99.26 | $99.89 | +1.48% | 2,571,847 |
| Sep 26, 2022 | $99.58 | $107.50 | $94.49 | $98.43 | -1.93% | 4,442,820 |
| Sep 19, 2022 | $104.24 | $107.54 | $99.29 | $100.37 | -4.08% | 2,347,053 |
| Sep 12, 2022 | $111.54 | $113.63 | $103.01 | $104.64 | -5.55% | 3,375,630 |
| Sep 6, 2022 | $114.48 | $114.98 | $109.03 | $110.79 | -3.34% | 1,966,959 |
| Aug 29, 2022 | $120.20 | $122.95 | $114.09 | $114.62 | -5.51% | 1,617,656 |
| Aug 22, 2022 | $118.02 | $125.08 | $116.96 | $121.30 | +1.41% | 1,346,034 |
| Aug 15, 2022 | $117.00 | $126.93 | $116.21 | $119.61 | +1.42% | 1,460,258 |
| Aug 8, 2022 | $116.12 | $119.83 | $113.09 | $117.94 | +1.92% | 1,510,723 |
| Aug 1, 2022 | $114.06 | $121.45 | $114.06 | $115.72 | +1.07% | 1,977,502 |
| Jul 25, 2022 | $111.39 | $115.49 | $106.25 | $114.49 | +4.03% | 2,340,667 |
| Jul 18, 2022 | $107.08 | $112.66 | $105.92 | $110.06 | +4.32% | 2,288,494 |
| Jul 11, 2022 | $108.01 | $110.83 | $101.15 | $105.50 | -3.13% | 1,682,939 |
| Jul 5, 2022 | $104.18 | $110.85 | $103.07 | $108.91 | +1.99% | 1,449,644 |
| Jun 27, 2022 | $112.23 | $114.47 | $102.56 | $106.78 | -3.95% | 1,827,143 |
| Jun 21, 2022 | $108.60 | $111.30 | $102.61 | $111.17 | +4.82% | 1,920,981 |
| Jun 13, 2022 | $112.16 | $117.36 | $101.79 | $106.06 | -8.19% | 2,315,436 |
| Jun 6, 2022 | $117.31 | $123.60 | $114.39 | $115.52 | -1.43% | 1,960,003 |
| May 31, 2022 | $116.15 | $117.31 | $112.59 | $117.20 | +0.51% | 1,224,590 |
| May 23, 2022 | $108.29 | $117.43 | $106.22 | $116.60 | +7.95% | 1,563,216 |
| May 16, 2022 | $116.03 | $119.47 | $104.22 | $108.01 | -6.84% | 1,718,747 |
| May 9, 2022 | $110.38 | $116.72 | $104.76 | $115.94 | +3.72% | 2,131,682 |
| May 2, 2022 | $106.11 | $114.57 | $104.72 | $111.78 | +6.64% | 1,275,384 |
| Apr 25, 2022 | $95.85 | $107.89 | $95.58 | $104.82 | +8.24% | 2,134,851 |
| Apr 18, 2022 | $95.66 | $104.92 | $95.55 | $96.84 | +0.30% | 1,789,980 |
| Apr 11, 2022 | $93.82 | $98.80 | $92.83 | $96.55 | +2.72% | 1,322,243 |
| Apr 4, 2022 | $94.68 | $95.94 | $90.23 | $93.99 | -0.28% | 1,989,425 |
| Mar 28, 2022 | $102.34 | $104.18 | $93.18 | $94.25 | -7.76% | 1,968,180 |
| Mar 21, 2022 | $104.92 | $105.65 | $101.42 | $102.18 | -2.32% | 993,303 |
| Mar 14, 2022 | $101.64 | $106.00 | $99.75 | $104.61 | +3.42% | 1,412,221 |
| Mar 7, 2022 | $97.76 | $102.49 | $96.09 | $101.15 | +3.19% | 1,820,874 |
| Feb 28, 2022 | $96.54 | $103.50 | $94.53 | $98.02 | -0.46% | 1,860,376 |
| Feb 22, 2022 | $98.96 | $99.48 | $88.58 | $98.47 | -1.68% | 1,967,737 |
| Feb 14, 2022 | $96.60 | $103.13 | $95.65 | $100.15 | +3.94% | 1,647,443 |
| Feb 7, 2022 | $100.09 | $105.98 | $95.71 | $96.35 | -3.06% | 2,146,800 |
| Jan 31, 2022 | $99.66 | $104.11 | $97.36 | $99.39 | -0.86% | 1,675,113 |
| Jan 24, 2022 | $97.31 | $103.65 | $96.09 | $100.25 | +1.44% | 1,739,596 |
| Jan 18, 2022 | $104.35 | $105.62 | $97.01 | $98.83 | -5.34% | 1,051,011 |
| Jan 10, 2022 | $106.64 | $107.32 | $101.57 | $104.40 | -2.48% | 1,268,630 |
| Jan 3, 2022 | $108.00 | $109.44 | $104.10 | $107.05 | -0.16% | 1,182,739 |
| Dec 27, 2021 | $103.00 | $108.05 | $102.05 | $107.22 | +4.25% | 632,261 |
| Dec 20, 2021 | $100.93 | $103.20 | $96.34 | $102.85 | +1.10% | 1,646,219 |
| Dec 13, 2021 | $105.54 | $105.54 | $99.34 | $101.73 | -3.74% | 2,177,438 |
| Dec 6, 2021 | $103.71 | $105.82 | $102.01 | $105.68 | +3.00% | 1,379,968 |
| Nov 29, 2021 | $103.49 | $104.92 | $98.73 | $102.60 | +0.55% | 1,812,678 |
| Nov 22, 2021 | $97.49 | $103.73 | $97.09 | $102.04 | +6.44% | 1,437,166 |
| Nov 15, 2021 | $112.53 | $112.90 | $95.86 | $95.87 | -14.52% | 2,563,054 |
| Nov 8, 2021 | $112.72 | $113.81 | $109.45 | $112.16 | +0.27% | 1,039,854 |
| Nov 1, 2021 | $107.42 | $114.02 | $106.76 | $111.86 | +5.48% | 1,540,832 |
| Oct 25, 2021 | $112.42 | $114.34 | $102.86 | $106.05 | -5.25% | 2,026,834 |
| Oct 18, 2021 | $103.38 | $113.48 | $102.59 | $111.93 | +8.27% | 1,752,370 |
| Oct 11, 2021 | $103.98 | $105.32 | $100.62 | $103.38 | -0.83% | 1,073,884 |
| Oct 4, 2021 | $101.54 | $105.56 | $100.27 | $104.24 | +2.11% | 1,564,369 |
| Sep 27, 2021 | $107.86 | $109.44 | $98.24 | $102.09 | -4.61% | 2,461,596 |
| Sep 20, 2021 | $94.22 | $107.53 | $92.34 | $107.02 | +10.66% | 2,573,810 |
| Sep 13, 2021 | $90.59 | $98.10 | $88.51 | $96.71 | +8.12% | 2,608,390 |
| Sep 7, 2021 | $87.79 | $90.59 | $85.28 | $89.45 | +1.89% | 1,281,197 |
| Aug 30, 2021 | $89.92 | $91.28 | $86.50 | $87.79 | -2.03% | 1,889,991 |
| Aug 23, 2021 | $86.01 | $90.28 | $83.61 | $89.61 | +4.93% | 1,382,533 |
| Aug 16, 2021 | $88.96 | $90.94 | $83.48 | $85.40 | -4.77% | 1,611,792 |
| Aug 9, 2021 | $87.09 | $90.50 | $84.22 | $89.68 | +2.19% | 1,601,353 |
| Aug 2, 2021 | $89.82 | $91.96 | $85.79 | $87.76 | -0.95% | 1,783,438 |
| Jul 26, 2021 | $80.30 | $88.97 | $78.60 | $88.60 | +8.78% | 1,901,774 |
| Jul 19, 2021 | $76.93 | $84.65 | $74.87 | $81.45 | +4.97% | 1,696,227 |
| Jul 12, 2021 | $77.58 | $81.63 | $77.58 | $77.59 | -1.31% | 1,505,530 |
| Jul 6, 2021 | $77.85 | $78.88 | $73.11 | $78.62 | +0.90% | 966,731 |
| Jun 28, 2021 | $75.00 | $78.72 | $73.76 | $77.92 | +3.96% | 1,290,992 |
| Jun 21, 2021 | $73.64 | $75.92 | $72.87 | $74.95 | +3.27% | 1,707,253 |
| Jun 14, 2021 | $80.14 | $80.73 | $72.35 | $72.58 | -9.43% | 1,336,733 |
| Jun 7, 2021 | $81.00 | $81.34 | $78.68 | $80.14 | -1.11% | 1,628,954 |
| Jun 1, 2021 | $86.78 | $87.53 | $80.12 | $81.04 | -5.32% | 1,159,328 |
| May 24, 2021 | $86.46 | $87.46 | $83.74 | $85.59 | -0.24% | 1,134,896 |
| May 17, 2021 | $91.92 | $92.85 | $82.72 | $85.80 | -6.81% | 1,273,553 |
| May 10, 2021 | $92.20 | $93.45 | $86.21 | $92.07 | -0.07% | 1,021,413 |
| May 3, 2021 | $88.73 | $92.49 | $88.73 | $92.13 | +5.06% | 1,283,183 |
| Apr 26, 2021 | $89.38 | $91.12 | $86.61 | $87.69 | -1.03% | 1,375,591 |
| Apr 19, 2021 | $86.71 | $88.87 | $84.13 | $88.60 | +1.84% | 1,159,992 |
| Apr 12, 2021 | $83.57 | $87.68 | $82.68 | $87.00 | +4.23% | 1,503,474 |
| Apr 5, 2021 | $82.07 | $83.64 | $78.87 | $83.47 | +3.22% | 1,166,105 |
| Mar 29, 2021 | $81.67 | $82.90 | $79.13 | $80.87 | -0.87% | 819,610 |
| Mar 22, 2021 | $80.93 | $81.96 | $74.75 | $81.58 | +0.10% | 1,144,221 |
| Mar 15, 2021 | $84.89 | $85.56 | $80.69 | $81.50 | -3.90% | 1,686,578 |
| Mar 8, 2021 | $77.95 | $85.52 | $77.77 | $84.81 | +9.11% | 1,441,139 |
| Mar 1, 2021 | $69.68 | $77.99 | $68.82 | $77.73 | +14.34% | 1,441,814 |
| Feb 22, 2021 | $66.08 | $69.96 | $64.34 | $67.98 | +3.05% | 1,290,923 |
| Feb 16, 2021 | $66.93 | $67.69 | $63.60 | $65.97 | -0.26% | 1,071,668 |
| Feb 8, 2021 | $65.56 | $67.46 | $64.45 | $66.14 | +1.29% | 1,240,768 |
| Feb 1, 2021 | $60.38 | $65.49 | $60.06 | $65.30 | +9.12% | 1,274,242 |
| Jan 25, 2021 | $65.15 | $65.64 | $59.45 | $59.84 | -8.39% | 1,538,496 |
| Jan 19, 2021 | $65.01 | $66.84 | $63.68 | $65.32 | +1.41% | 1,022,412 |
| Jan 11, 2021 | $61.74 | $65.37 | $60.96 | $64.41 | +3.22% | 1,602,056 |
| Jan 4, 2021 | $59.62 | $63.73 | $56.25 | $62.40 | +5.07% | 2,667,788 |
| Dec 28, 2020 | $58.16 | $59.63 | $56.74 | $59.39 | +2.95% | 822,619 |
| Dec 21, 2020 | $55.86 | $58.50 | $55.64 | $57.69 | +0.91% | 1,087,191 |
| Dec 14, 2020 | $58.99 | $59.12 | $56.67 | $57.17 | -1.35% | 2,189,385 |
| Dec 7, 2020 | $58.71 | $59.32 | $55.95 | $57.95 | -0.99% | 1,847,620 |
| Nov 30, 2020 | $57.76 | $59.52 | $55.03 | $58.53 | +1.02% | 2,137,289 |
| Nov 23, 2020 | $57.39 | $61.52 | $57.28 | $57.94 | +1.95% | 785,090 |
| Nov 16, 2020 | $60.78 | $62.71 | $56.21 | $56.83 | -4.54% | 1,865,046 |
| Nov 9, 2020 | $57.59 | $60.73 | $56.96 | $59.53 | +8.08% | 1,578,068 |
| Nov 2, 2020 | $51.81 | $56.88 | $51.63 | $55.08 | +7.66% | 1,268,711 |
| Oct 26, 2020 | $54.19 | $54.42 | $50.45 | $51.16 | -7.20% | 1,812,959 |
| Oct 19, 2020 | $56.00 | $58.12 | $53.84 | $55.13 | 0.00% | 2,204,949 |
| Oct 12, 2020 | $55.58 | $56.11 | $51.89 | $55.13 | -0.51% | 1,133,223 |
| Oct 5, 2020 | $49.89 | $56.06 | $49.89 | $55.41 | +11.56% | 2,240,587 |
| Sep 28, 2020 | $47.18 | $49.94 | $46.97 | $49.67 | +7.26% | 1,788,292 |
| Sep 21, 2020 | $47.02 | $48.53 | $45.58 | $46.31 | -3.52% | 1,292,908 |
| Sep 14, 2020 | $48.45 | $50.31 | $47.85 | $48.00 | +0.10% | 1,602,288 |
| Sep 8, 2020 | $47.45 | $50.59 | $47.29 | $47.95 | -0.62% | 1,156,342 |
| Aug 31, 2020 | $48.88 | $49.69 | $46.75 | $48.25 | -1.43% | 1,549,965 |
| Aug 24, 2020 | $48.36 | $50.13 | $47.30 | $48.95 | +1.92% | 1,528,405 |
| Aug 17, 2020 | $47.57 | $49.16 | $47.11 | $48.03 | +0.63% | 1,639,314 |
| Aug 10, 2020 | $45.65 | $48.52 | $45.65 | $47.73 | +4.60% | 1,169,572 |
| Aug 3, 2020 | $45.08 | $46.73 | $44.39 | $45.63 | +1.81% | 1,590,589 |
| Jul 27, 2020 | $46.79 | $47.84 | $44.41 | $44.82 | -4.17% | 1,825,266 |
| Jul 20, 2020 | $46.08 | $48.42 | $44.76 | $46.77 | +1.63% | 1,946,400 |
| Jul 13, 2020 | $41.31 | $47.00 | $40.24 | $46.02 | +12.55% | 2,155,017 |
| Jul 6, 2020 | $40.00 | $41.53 | $39.15 | $40.89 | +4.10% | 1,742,129 |
| Jun 29, 2020 | $37.08 | $41.17 | $36.31 | $39.28 | +7.76% | 1,767,834 |
| Jun 22, 2020 | $38.02 | $40.93 | $36.32 | $36.45 | -4.61% | 2,247,264 |
| Jun 15, 2020 | $37.80 | $42.91 | $37.80 | $38.21 | -3.80% | 2,388,797 |
| Jun 8, 2020 | $44.47 | $45.85 | $37.78 | $39.72 | -8.94% | 2,168,958 |
| Jun 1, 2020 | $35.76 | $43.97 | $35.34 | $43.62 | +21.98% | 2,323,367 |
| May 26, 2020 | $35.62 | $38.42 | $35.48 | $35.76 | +4.90% | 2,948,242 |
| May 18, 2020 | $32.53 | $36.00 | $32.53 | $34.09 | +11.37% | 2,329,822 |
| May 11, 2020 | $36.00 | $36.15 | $29.65 | $30.61 | -14.97% | 2,150,044 |
| May 4, 2020 | $33.14 | $36.41 | $32.32 | $36.00 | +5.45% | 1,581,550 |
| Apr 27, 2020 | $32.45 | $37.62 | $31.80 | $34.14 | +9.18% | 1,402,640 |
| Apr 20, 2020 | $31.58 | $31.77 | $28.57 | $31.27 | -3.52% | 1,398,306 |
| Apr 13, 2020 | $33.79 | $33.79 | $29.26 | $32.41 | -3.37% | 2,208,224 |
| Apr 6, 2020 | $24.35 | $35.95 | $24.33 | $33.54 | +45.64% | 2,691,093 |
| Mar 30, 2020 | $27.59 | $28.89 | $22.47 | $23.03 | -16.65% | 2,475,083 |
| Mar 23, 2020 | $21.93 | $29.89 | $20.31 | $27.63 | +25.08% | 2,793,445 |
| Mar 16, 2020 | $28.11 | $32.96 | $19.99 | $22.09 | -38.88% | 4,204,258 |
| Mar 9, 2020 | $40.78 | $43.03 | $33.77 | $36.14 | -18.35% | 2,485,632 |
| Mar 2, 2020 | $46.27 | $47.87 | $42.25 | $44.26 | -3.82% | 1,547,521 |
| Feb 24, 2020 | $51.33 | $51.54 | $43.50 | $46.02 | -12.87% | 1,569,101 |
| Feb 18, 2020 | $51.82 | $53.38 | $51.64 | $52.82 | +1.95% | 851,272 |
| Feb 10, 2020 | $50.41 | $52.76 | $49.72 | $51.81 | +3.00% | 1,370,060 |
| Feb 3, 2020 | $47.05 | $52.80 | $47.05 | $50.30 | +7.09% | 2,000,926 |
| Jan 27, 2020 | $47.50 | $48.98 | $46.93 | $46.97 | -2.79% | 927,995 |
| Jan 21, 2020 | $48.04 | $49.24 | $47.40 | $48.32 | +0.23% | 991,170 |
| Jan 13, 2020 | $47.80 | $48.72 | $47.56 | $48.21 | +0.84% | 1,598,155 |
| Jan 6, 2020 | $49.19 | $49.52 | $47.30 | $47.81 | -3.90% | 1,545,352 |
| Dec 30, 2019 | $50.61 | $50.75 | $49.04 | $49.75 | -1.80% | 1,032,569 |
| Dec 23, 2019 | $51.69 | $51.81 | $49.85 | $50.66 | -2.97% | 1,074,640 |
| Dec 16, 2019 | $52.48 | $52.69 | $51.72 | $52.21 | +0.48% | 2,695,995 |
| Dec 9, 2019 | $51.08 | $53.81 | $50.51 | $51.96 | +1.68% | 1,533,864 |
| Dec 2, 2019 | $50.62 | $51.50 | $49.36 | $51.10 | +1.21% | 1,085,866 |
| Nov 25, 2019 | $51.20 | $51.72 | $50.32 | $50.49 | -1.17% | 871,736 |
| Nov 18, 2019 | $51.57 | $51.77 | $50.08 | $51.09 | -1.29% | 1,584,016 |
| Nov 11, 2019 | $50.62 | $52.03 | $50.41 | $51.76 | +1.41% | 1,212,692 |
| Nov 4, 2019 | $51.27 | $53.13 | $50.64 | $51.04 | +0.69% | 2,016,508 |
| Oct 28, 2019 | $48.96 | $51.00 | $48.25 | $50.69 | +4.15% | 1,797,079 |
| Oct 21, 2019 | $47.77 | $49.52 | $46.73 | $48.67 | +2.90% | 1,490,916 |
| Oct 14, 2019 | $44.00 | $47.35 | $43.30 | $47.30 | +7.30% | 1,614,838 |
| Oct 7, 2019 | $43.91 | $45.14 | $42.41 | $44.08 | -0.05% | 1,494,693 |
| Sep 30, 2019 | $46.42 | $47.95 | $43.47 | $44.10 | -4.69% | 1,189,443 |
| Sep 23, 2019 | $45.61 | $47.77 | $45.39 | $46.27 | +1.03% | 1,174,311 |
| Sep 16, 2019 | $47.96 | $48.13 | $45.50 | $45.80 | -4.50% | 1,715,637 |
| Sep 9, 2019 | $44.57 | $49.28 | $44.57 | $47.96 | +8.41% | 2,179,788 |
| Sep 3, 2019 | $42.38 | $44.88 | $41.59 | $44.24 | +3.41% | 1,122,351 |
| Aug 26, 2019 | $42.09 | $43.42 | $41.72 | $42.78 | +2.30% | 1,693,235 |
| Aug 19, 2019 | $43.34 | $43.60 | $41.67 | $41.82 | -2.45% | 1,558,439 |
| Aug 12, 2019 | $44.30 | $44.91 | $41.26 | $42.87 | -2.83% | 2,169,683 |
| Aug 5, 2019 | $44.22 | $45.15 | $43.70 | $44.12 | -2.76% | 1,456,748 |
| Jul 29, 2019 | $46.53 | $47.06 | $44.25 | $45.37 | -2.43% | 2,265,683 |
| Jul 22, 2019 | $44.19 | $48.42 | $44.10 | $46.50 | +5.42% | 2,245,953 |
| Jul 15, 2019 | $45.87 | $46.06 | $44.10 | $44.11 | -3.88% | 1,624,759 |
| Jul 8, 2019 | $47.90 | $48.11 | $45.68 | $45.89 | -4.26% | 1,410,066 |
| Jul 1, 2019 | $47.90 | $48.50 | $47.36 | $47.93 | +1.33% | 884,205 |
| Jun 24, 2019 | $47.00 | $48.28 | $45.85 | $47.30 | +0.36% | 1,359,909 |
| Jun 17, 2019 | $45.73 | $47.86 | $45.40 | $47.13 | +2.93% | 1,444,896 |
| Jun 10, 2019 | $44.91 | $45.91 | $43.60 | $45.79 | +2.53% | 1,238,845 |
| Jun 3, 2019 | $42.76 | $46.32 | $42.76 | $44.66 | +4.54% | 1,384,457 |
| May 28, 2019 | $44.25 | $44.50 | $42.54 | $42.72 | -3.28% | 1,478,597 |
| May 20, 2019 | $43.85 | $44.63 | $43.12 | $44.17 | +0.05% | 1,853,057 |
| May 13, 2019 | $45.17 | $45.41 | $44.08 | $44.15 | -3.96% | 1,618,002 |
| May 6, 2019 | $45.70 | $46.63 | $45.02 | $45.97 | -0.35% | 1,802,645 |
| Apr 29, 2019 | $46.49 | $46.85 | $44.86 | $46.13 | -1.07% | 2,210,637 |
| Apr 22, 2019 | $45.90 | $46.94 | $44.02 | $46.63 | +1.61% | 2,751,789 |
| Apr 15, 2019 | $45.91 | $46.88 | $45.21 | $45.89 | -0.22% | 1,507,116 |
| Apr 8, 2019 | $44.32 | $46.20 | $44.19 | $45.99 | +3.53% | 1,764,930 |
| Apr 1, 2019 | $45.00 | $45.97 | $44.30 | $44.42 | -0.52% | 2,597,763 |
| Mar 25, 2019 | $42.59 | $44.94 | $42.12 | $44.65 | +4.84% | 2,237,931 |
| Mar 18, 2019 | $43.05 | $43.73 | $42.25 | $42.59 | -0.65% | 1,888,481 |
| Mar 11, 2019 | $42.24 | $43.20 | $41.59 | $42.87 | +1.95% | 3,259,028 |
| Mar 4, 2019 | $44.21 | $44.27 | $41.63 | $42.05 | -4.84% | 2,617,307 |
| Feb 25, 2019 | $43.88 | $45.38 | $43.16 | $44.19 | +1.03% | 2,729,165 |
| Feb 19, 2019 | $43.62 | $44.84 | $43.23 | $43.74 | -0.93% | 1,530,643 |
| Feb 11, 2019 | $41.90 | $44.51 | $41.73 | $44.15 | +4.99% | 3,109,442 |
| Feb 4, 2019 | $47.47 | $48.55 | $41.89 | $42.05 | -11.36% | 3,526,334 |
| Jan 28, 2019 | $46.20 | $47.56 | $45.68 | $47.44 | +1.85% | 1,833,122 |
| Jan 22, 2019 | $47.23 | $47.48 | $45.57 | $46.58 | -2.00% | 1,600,257 |
| Jan 14, 2019 | $45.22 | $47.57 | $44.63 | $47.53 | +4.21% | 1,870,055 |
| Jan 7, 2019 | $43.14 | $45.94 | $42.81 | $45.61 | +6.52% | 2,310,650 |
| Dec 31, 2018 | $39.91 | $43.00 | $39.45 | $42.82 | +7.13% | 1,987,547 |
| Dec 24, 2018 | $38.90 | $40.72 | $38.53 | $39.97 | +2.30% | 1,207,891 |
| Dec 17, 2018 | $38.63 | $40.72 | $38.56 | $39.07 | +0.54% | 2,522,674 |
| Dec 10, 2018 | $40.18 | $40.55 | $38.49 | $38.86 | -3.74% | 2,080,365 |
| Dec 3, 2018 | $44.09 | $44.39 | $40.14 | $40.37 | -7.41% | 1,751,115 |
| Nov 26, 2018 | $44.51 | $45.15 | $43.14 | $43.60 | -1.29% | 1,679,344 |
| Nov 19, 2018 | $43.05 | $44.53 | $42.20 | $44.17 | +2.84% | 1,523,093 |
| Nov 12, 2018 | $44.13 | $44.74 | $42.50 | $42.95 | -2.65% | 1,859,803 |
| Nov 5, 2018 | $45.17 | $45.55 | $43.72 | $44.12 | -2.32% | 1,477,968 |
| Oct 29, 2018 | $46.53 | $47.07 | $44.13 | $45.17 | -1.29% | 2,657,817 |
| Oct 22, 2018 | $43.22 | $47.88 | $42.94 | $45.76 | +6.20% | 4,266,260 |
| Oct 15, 2018 | $43.86 | $45.05 | $42.50 | $43.09 | -1.64% | 2,063,280 |
| Oct 8, 2018 | $45.38 | $45.96 | $42.60 | $43.81 | -3.74% | 2,251,673 |
| Oct 1, 2018 | $47.82 | $48.58 | $45.14 | $45.51 | -3.97% | 2,188,245 |
| Sep 24, 2018 | $50.25 | $50.38 | $47.34 | $47.39 | -5.88% | 2,401,768 |
| Sep 17, 2018 | $53.34 | $53.63 | $50.02 | $50.35 | -5.61% | 2,359,126 |
| Sep 10, 2018 | $52.14 | $53.43 | $51.70 | $53.34 | +3.29% | 1,178,728 |
| Sep 4, 2018 | $52.63 | $53.18 | $51.15 | $51.64 | -1.88% | 933,891 |
| Aug 27, 2018 | $52.70 | $53.84 | $52.36 | $52.63 | +0.57% | 1,248,742 |
| Aug 20, 2018 | $51.98 | $53.38 | $51.47 | $52.33 | +0.85% | 1,773,352 |
| Aug 13, 2018 | $50.63 | $52.23 | $49.80 | $51.89 | +2.63% | 1,204,746 |
| Aug 6, 2018 | $51.56 | $53.14 | $50.23 | $50.56 | -1.79% | 1,365,943 |
| Jul 30, 2018 | $51.19 | $52.50 | $50.81 | $51.48 | +0.96% | 2,575,569 |
| Jul 23, 2018 | $48.89 | $52.46 | $47.09 | $50.99 | +4.27% | 3,060,607 |
| Jul 16, 2018 | $48.82 | $49.57 | $46.62 | $48.90 | +0.45% | 2,308,438 |
| Jul 9, 2018 | $49.87 | $50.97 | $47.46 | $48.68 | -1.85% | 1,821,682 |
| Jul 2, 2018 | $46.62 | $49.84 | $46.32 | $49.60 | +5.87% | 1,363,571 |
| Jun 25, 2018 | $49.97 | $49.97 | $46.82 | $46.85 | -6.65% | 1,960,591 |
| Jun 18, 2018 | $50.24 | $51.85 | $49.91 | $50.19 | -0.97% | 1,601,260 |
| Jun 11, 2018 | $50.91 | $51.41 | $49.98 | $50.68 | -0.18% | 1,280,946 |
| Jun 4, 2018 | $48.72 | $51.74 | $48.65 | $50.77 | +4.47% | 1,644,240 |
| May 29, 2018 | $47.82 | $49.38 | $47.59 | $48.60 | +0.70% | 1,124,233 |
| May 21, 2018 | $48.30 | $49.30 | $47.53 | $48.26 | +0.54% | 1,236,387 |
| May 14, 2018 | $47.23 | $49.68 | $47.02 | $48.00 | +1.91% | 1,776,080 |
| May 7, 2018 | $46.85 | $47.59 | $45.82 | $47.10 | +0.56% | 1,411,239 |
| Apr 30, 2018 | $46.02 | $47.14 | $44.22 | $46.84 | +2.05% | 2,094,585 |
| Apr 23, 2018 | $44.03 | $47.64 | $43.90 | $45.90 | +4.56% | 2,982,881 |
| Apr 16, 2018 | $43.49 | $45.45 | $43.08 | $43.90 | +1.62% | 1,739,180 |
| Apr 9, 2018 | $43.26 | $44.56 | $42.71 | $43.20 | +0.49% | 1,720,339 |
| Apr 2, 2018 | $44.01 | $44.32 | $41.74 | $42.99 | -3.02% | 2,867,141 |
| Mar 26, 2018 | $43.84 | $44.50 | $42.43 | $44.33 | +3.00% | 2,601,969 |
| Mar 19, 2018 | $45.99 | $46.43 | $43.03 | $43.04 | -6.70% | 2,476,895 |
| Mar 12, 2018 | $47.48 | $47.85 | $45.69 | $46.13 | -2.76% | 2,141,424 |
| Mar 5, 2018 | $44.70 | $47.63 | $44.41 | $47.44 | +5.24% | 1,702,952 |
| Feb 26, 2018 | $47.95 | $48.66 | $43.75 | $45.08 | -5.47% | 2,544,254 |
| Feb 20, 2018 | $47.88 | $48.32 | $46.70 | $47.69 | -0.91% | 2,040,163 |
| Feb 12, 2018 | $48.85 | $49.62 | $47.30 | $48.13 | -0.64% | 2,400,291 |
| Feb 5, 2018 | $50.16 | $51.10 | $46.60 | $48.44 | -4.78% | 4,531,867 |
| Jan 29, 2018 | $54.45 | $54.83 | $50.70 | $50.87 | -6.75% | 2,596,703 |
| Jan 22, 2018 | $53.08 | $54.61 | $52.82 | $54.55 | +2.61% | 1,943,307 |
| Jan 16, 2018 | $53.95 | $53.95 | $51.50 | $53.16 | -0.28% | 2,139,596 |
| Jan 8, 2018 | $49.96 | $53.52 | $49.81 | $53.31 | +7.09% | 2,737,260 |
| Jan 2, 2018 | $47.98 | $49.88 | $47.27 | $49.78 | +4.03% | 2,074,432 |
| Dec 26, 2017 | $48.04 | $48.69 | $47.53 | $47.85 | -0.75% | 962,019 |
| Dec 18, 2017 | $47.95 | $49.31 | $47.57 | $48.21 | +1.52% | 1,734,604 |
| Dec 11, 2017 | $48.42 | $48.86 | $46.33 | $47.49 | -1.55% | 1,957,329 |
| Dec 4, 2017 | $49.16 | $50.36 | $47.24 | $48.24 | -0.92% | 2,624,028 |
| Nov 27, 2017 | $45.94 | $49.40 | $45.94 | $48.69 | +5.96% | 2,177,236 |
| Nov 20, 2017 | $46.09 | $46.57 | $45.45 | $45.95 | -0.17% | 1,495,698 |
| Nov 13, 2017 | $46.64 | $46.87 | $45.60 | $46.03 | -1.22% | 2,306,699 |
| Nov 6, 2017 | $48.12 | $48.12 | $45.28 | $46.60 | -3.00% | 2,842,102 |
| Oct 30, 2017 | $47.47 | $49.07 | $46.16 | $48.04 | +0.52% | 2,877,850 |
| Oct 23, 2017 | $45.50 | $49.20 | $44.39 | $47.79 | +4.94% | 4,776,676 |
| Oct 16, 2017 | $45.21 | $46.17 | $44.75 | $45.54 | +0.66% | 1,384,775 |
| Oct 9, 2017 | $46.40 | $46.63 | $44.66 | $45.24 | -2.33% | 1,505,982 |
| Oct 2, 2017 | $47.59 | $48.56 | $46.20 | $46.32 | -2.63% | 2,968,407 |
| Sep 25, 2017 | $46.13 | $47.63 | $45.63 | $47.57 | +3.08% | 2,753,076 |
| Sep 18, 2017 | $45.04 | $46.20 | $44.10 | $46.15 | +2.76% | 1,730,370 |
| Sep 11, 2017 | $43.50 | $45.16 | $43.40 | $44.91 | +3.65% | 2,268,442 |
| Sep 5, 2017 | $43.03 | $43.45 | $41.92 | $43.33 | +0.51% | 1,926,216 |
| Aug 28, 2017 | $40.36 | $43.53 | $39.54 | $43.11 | +7.08% | 2,423,042 |
| Aug 21, 2017 | $39.65 | $40.73 | $38.95 | $40.26 | +1.41% | 2,143,187 |
| Aug 14, 2017 | $41.21 | $41.46 | $38.33 | $39.70 | -2.82% | 2,314,838 |
| Aug 7, 2017 | $42.46 | $42.96 | $40.39 | $40.85 | -4.13% | 2,880,987 |
| Jul 31, 2017 | $45.10 | $45.11 | $42.05 | $42.61 | -5.23% | 2,507,197 |
| Jul 24, 2017 | $44.08 | $45.84 | $42.81 | $44.96 | +1.44% | 3,313,814 |
| Jul 17, 2017 | $43.90 | $44.77 | $43.45 | $44.32 | +0.45% | 1,852,392 |
| Jul 10, 2017 | $44.04 | $45.83 | $43.14 | $44.12 | -0.02% | 2,103,969 |
| Jul 3, 2017 | $44.19 | $45.29 | $43.05 | $44.13 | +0.50% | 1,335,584 |
| Jun 26, 2017 | $41.61 | $44.15 | $41.46 | $43.91 | +6.01% | 1,894,057 |
| Jun 19, 2017 | $41.48 | $42.70 | $40.37 | $41.42 | +0.19% | 2,116,557 |
| Jun 12, 2017 | $41.63 | $44.28 | $40.67 | $41.34 | -0.46% | 2,937,994 |
| Jun 5, 2017 | $42.09 | $42.61 | $40.52 | $41.53 | -1.45% | 2,175,323 |
| May 30, 2017 | $42.92 | $44.02 | $41.44 | $42.14 | -2.02% | 1,992,446 |
| May 22, 2017 | $43.79 | $44.65 | $42.05 | $43.01 | -1.44% | 2,034,068 |
| May 15, 2017 | $42.87 | $43.97 | $41.95 | $43.64 | +2.32% | 2,453,691 |
| May 8, 2017 | $45.25 | $45.71 | $42.56 | $42.65 | -5.62% | 2,002,160 |
| May 1, 2017 | $48.06 | $48.12 | $43.90 | $45.19 | -5.28% | 2,968,218 |
| Apr 24, 2017 | $48.85 | $49.41 | $47.61 | $47.71 | -0.40% | 2,656,117 |
| Apr 17, 2017 | $44.22 | $48.80 | $43.99 | $47.90 | +8.72% | 3,139,929 |
| Apr 10, 2017 | $44.30 | $45.83 | $44.05 | $44.06 | -0.36% | 1,998,789 |
| Apr 3, 2017 | $46.75 | $46.91 | $43.36 | $44.22 | -5.53% | 2,989,828 |
| Mar 27, 2017 | $45.07 | $47.89 | $45.05 | $46.81 | +1.78% | 1,395,131 |
| Mar 20, 2017 | $49.00 | $49.00 | $45.57 | $45.99 | -6.31% | 1,693,704 |
| Mar 13, 2017 | $48.96 | $50.37 | $48.14 | $49.09 | +0.41% | 1,414,800 |
| Mar 6, 2017 | $49.08 | $49.74 | $47.90 | $48.89 | -1.65% | 2,318,625 |
| Feb 27, 2017 | $51.57 | $52.07 | $49.25 | $49.71 | -3.85% | 2,291,449 |
| Feb 21, 2017 | $52.40 | $53.20 | $50.41 | $51.70 | -0.69% | 1,566,311 |
| Feb 13, 2017 | $52.77 | $54.10 | $51.17 | $52.06 | -1.12% | 1,944,335 |
| Feb 6, 2017 | $54.12 | $55.22 | $51.71 | $52.65 | -3.41% | 2,896,983 |
| Jan 30, 2017 | $54.07 | $55.25 | $53.00 | $54.51 | +0.59% | 2,331,957 |
| Jan 23, 2017 | $51.66 | $55.26 | $51.50 | $54.19 | +3.81% | 2,327,002 |
| Jan 17, 2017 | $52.10 | $53.83 | $51.89 | $52.20 | -0.21% | 1,178,130 |
| Jan 9, 2017 | $51.79 | $53.12 | $51.02 | $52.31 | +0.95% | 1,681,723 |
| Jan 3, 2017 | $52.36 | $54.48 | $51.54 | $51.82 | -0.04% | 1,918,404 |
| Dec 27, 2016 | $52.63 | $53.32 | $51.42 | $51.84 | -1.07% | 1,190,750 |
| Dec 19, 2016 | $52.94 | $53.94 | $51.55 | $52.40 | -0.72% | 2,343,764 |
| Dec 12, 2016 | $55.67 | $55.67 | $52.50 | $52.78 | -5.33% | 2,585,756 |
| Dec 5, 2016 | $51.59 | $56.05 | $51.54 | $55.75 | +9.04% | 2,185,316 |
| Nov 28, 2016 | $49.54 | $52.54 | $48.57 | $51.13 | +2.86% | 2,275,873 |
| Nov 21, 2016 | $48.64 | $49.85 | $48.53 | $49.71 | +2.62% | 1,756,615 |
| Nov 14, 2016 | $47.45 | $50.63 | $47.22 | $48.44 | – | 3,701,016 |
Seasonality
PAG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 0.9% | -5.1% | 7.1% | 0.4% | 2.9% | 8.3% | 1.6% | -0.7% | -0.3% | 4.8% | -0.6% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -0.9% | 1.3% | -5.1% | 14.7% | -1.6% | 6.9% | 21.4% | 0.3% | -7.5% | 5.9% | ||
| 2025 | 8.7% | 2.6% | -14.7% | 8.1% | 6.3% | 4.6% | -2.6% | 11.0% | -5.7% | -8.0% | 1.9% | -2.1% |
| 2024 | -7.6% | 4.1% | 5.5% | -5.6% | 0.1% | -2.0% | 16.8% | -1.7% | -4.5% | -7.3% | 11.4% | -8.5% |
| 2023 | 11.2% | 13.3% | -1.6% | -2.3% | 0.2% | 20.6% | -3.1% | 2.2% | 1.7% | -14.4% | 4.9% | 7.5% |
| 2022 | -5.2% | -2.8% | -4.6% | 11.8% | 10.4% | -9.1% | 9.4% | 3.5% | -16.5% | 13.4% | 13.9% | -9.1% |
| 2021 | 0.8% | 14.3% | 18.0% | 9.3% | -1.9% | -11.8% | 17.4% | 2.0% | 11.9% | 5.4% | -5.7% | 7.6% |
| 2020 | -6.5% | -1.2% | -39.2% | 28.5% | -0.6% | 8.2% | 15.8% | 5.2% | 1.0% | 7.3% | 8.5% | 7.8% |
| 2019 | 16.3% | -4.4% | 0.5% | 2.8% | -6.2% | 10.7% | -2.8% | -6.1% | 10.5% | 3.0% | 4.5% | -0.5% |
| 2018 | 9.1% | -11.6% | -3.2% | 1.7% | 7.5% | -2.7% | 11.4% | 1.5% | -10.0% | -6.4% | -0.9% | -7.5% |
| 2017 | 4.9% | -6.9% | -6.9% | 1.9% | -10.6% | 3.7% | -0.8% | -2.0% | 12.3% | -2.0% | 4.5% | -1.1% |