PAG stock overview

Penske Automotive Group Inc

PAG IPO: 1996-10-23
145.81 (+0.99%)
5.05B market cap
6,630 trading days in total
PAG Latest trading day: 2023-02-23

NYSE
Consumer Durables
Automotive Aftermarket
Mr. Roger Penske
22,350 full-time employees
Bloomfield Hills, MICHIGAN

PAG stock Buy and Hold Potential More info

INVESTMENT at 1996-10-23 open

PAG open price was $17.00

1,000.00

Click to edit

HOLDING TIME

6629 trading days

26 years 129 days

TODAY'S WORTH — including dividends (59)

As of 2023-02-23 close price ($145.81)

9,221.18

Click to edit

ROI: +822.12% (9.22x) – ANNU: +8.80% (1.09x)

PAG Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	59	1.01%	reintroduced	2020-11-09

PAG Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	21 1 shares on 1996-10-23 2 shares on 2023-02-23	1	0	2006-06-02On 2006-06-02 split factor was 2:1

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PAG Latest trading days

This table contains the list of 500 latest trading days of PAG.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		102.57	0.15	0.17	15,699,795	102.44	104.19	100.89	3.22	0.14	0.03
6630	2023-02-23	145.81	1.79	-1.21	272,259	147.60	148.30	144.35	2.68	-1.21	0.00
6629	2023-02-22	147.60	2.44	1.68	354,594	144.71	150.45	144.71	3.97	2.00	0.00
6628	2023-02-21	145.16	9.51	-6.15	423,590	151.00	152.49	145.13	4.87	-3.87	-0.31
6627	2023-02-17	154.67	7.31	4.96	497,830	151.00	155.36	149.38	3.96	2.43	-2.37
6626	2023-02-16	147.36	0.67	0.46	375,321	144.93	149.40	144.93	3.08	1.68	2.47
6625	2023-02-15	146.69	0.59	0.40	428,657	143.62	146.81	141.97	3.37	2.14	-1.20
6624	2023-02-14	146.10	3.64	2.56	485,090	142.23	146.34	141.43	3.45	2.72	-1.70
6623	2023-02-13	142.46	2.38	1.70	317,023	140.19	143.21	139.46	2.67	1.62	-0.16
6622	2023-02-10	140.08	0.88	0.63	338,311	138.80	140.43	137.24	2.30	0.92	0.08
6621	2023-02-09	139.20	2.76	2.02	471,011	137.66	140.91	136.56	3.16	1.12	-0.29
6620	2023-02-08	136.44	1.63	1.21	685,419	140.44	140.44	130.46	7.11	-2.85	0.89
6619	2023-02-07	134.81	2.31	-1.68	633,224	135.63	137.03	133.60	2.53	-0.60	4.18
6618	2023-02-06	137.12	1.24	-0.90	338,177	137.78	138.18	135.80	1.73	-0.48	-1.09
6617	2023-02-03	138.36	0.10	-0.07	431,062	136.17	140.04	135.76	3.14	1.61	-0.42
6616	2023-02-02	138.46	7.74	5.92	772,494	131.64	138.97	131.64	5.57	5.18	-1.65
6615	2023-02-01	130.72	2.90	2.27	288,506	127.65	131.67	126.77	3.84	2.41	0.70
6614	2023-01-31	127.82	3.21	2.58	335,840	125.43	128.00	125.07	2.34	1.91	-0.13
6613	2023-01-30	124.61	0.08	-0.06	238,537	123.93	127.12	123.93	2.57	0.55	0.66
6612	2023-01-27	124.69	2.12	1.73	273,602	123.11	125.06	122.31	2.23	1.28	-0.61
6611	2023-01-26	122.57	2.42	2.01	216,295	120.82	122.67	119.61	2.53	1.45	0.44
6610	2023-01-25	120.15	3.36	2.88	291,177	118.61	120.22	116.98	2.73	1.30	0.56
6609	2023-01-24	116.79	0.94	-0.80	193,399	118.70	118.70	115.74	2.49	-1.61	1.56
6608	2023-01-23	117.73	0.04	0.03	242,410	118.08	119.09	117.10	1.69	-0.30	0.82
6607	2023-01-20	117.69	2.55	2.21	283,055	116.04	117.82	114.69	2.70	1.42	0.33
6606	2023-01-19	115.14	0.04	-0.03	402,826	114.97	115.37	112.31	2.66	0.15	0.78
6605	2023-01-18	115.18	0.76	-0.66	243,288	116.74	118.78	115.08	3.17	-1.34	-0.18
6604	2023-01-17	115.94	2.71	-2.28	509,075	114.71	117.93	114.34	3.13	1.07	0.69
6603	2023-01-13	118.65	2.64	-2.18	256,709	118.85	119.50	116.11	2.85	-0.17	-3.32
6602	2023-01-12	121.29	0.64	0.53	350,765	121.66	122.22	119.41	2.31	-0.30	-2.01
6601	2023-01-11	120.65	2.87	2.44	418,517	118.32	121.45	118.32	2.65	1.97	0.84
6600	2023-01-10	117.78	2.38	2.06	423,723	115.52	117.84	115.52	2.01	1.96	0.46
6599	2023-01-09	115.40	2.10	-1.79	346,024	117.54	117.86	115.35	2.14	-1.82	0.10
6598	2023-01-06	117.50	2.92	2.55	359,511	115.34	117.89	115.34	2.21	1.87	0.03
6597	2023-01-05	114.58	1.04	-0.90	288,425	114.55	115.42	113.64	1.55	0.03	0.66
6596	2023-01-04	115.62	1.92	1.69	254,702	114.71	116.00	114.64	1.19	0.79	-0.93
6595	2023-01-03	113.70	1.23	-1.07	406,267	115.59	116.91	112.86	3.50	-1.64	0.89
6594	2022-12-30	114.93	0.69	0.60	368,176	113.43	115.61	113.06	2.25	1.32	0.57
6593	2022-12-29	114.24	2.37	2.12	356,029	112.60	114.89	112.60	2.03	1.46	-0.71
6592	2022-12-28	111.87	1.09	-0.96	325,042	113.32	114.09	111.05	2.68	-1.28	0.65
6591	2022-12-27	112.96	0.68	0.61	527,498	111.84	113.83	111.84	1.78	1.00	0.32
6590	2022-12-23	112.28	2.11	1.92	643,102	110.05	112.36	109.99	2.15	2.03	-0.39
6589	2022-12-22	110.17	2.51	-2.23	845,926	107.34	110.70	105.97	4.41	2.64	-0.11
6588	2022-12-21	112.68	0.59	0.53	451,848	113.54	114.23	112.27	1.73	-0.76	-4.74
6587	2022-12-20	112.09	3.52	-3.04	701,842	115.03	115.39	111.81	3.11	-2.56	1.29
6586	2022-12-19	115.61	3.19	-2.69	543,161	119.09	119.16	114.52	3.90	-2.92	-0.50
6585	2022-12-16	118.80	2.99	-2.46	739,089	120.15	121.27	118.03	2.70	-1.12	0.24
6584	2022-12-15	121.79	1.45	-1.18	534,314	121.83	122.79	120.35	2.00	-0.03	-1.35
6583	2022-12-14	123.24	2.19	1.81	509,246	120.74	124.27	120.74	2.92	2.07	-1.14
6582	2022-12-13	121.05	4.59	-3.65	673,231	128.58	129.06	119.86	7.16	-5.86	-0.26
6581	2022-12-12	125.64	1.00	0.80	265,408	125.05	126.14	124.54	1.28	0.47	2.34
6580	2022-12-09	124.64	1.08	-0.86	304,338	124.21	125.70	123.90	1.45	0.35	0.33
6579	2022-12-08	125.72	0.15	0.12	518,710	126.04	127.01	125.48	1.21	-0.25	-1.20
6578	2022-12-07	125.57	0.46	-0.36	293,593	125.59	128.03	125.32	2.16	-0.02	0.37
6577	2022-12-06	126.03	2.38	1.92	419,406	124.11	126.27	123.71	2.06	1.55	-0.35
6576	2022-12-05	123.65	2.17	-1.72	321,033	124.54	125.14	122.99	1.73	-0.71	0.37
6575	2022-12-02	125.82	1.07	0.86	365,601	124.02	126.45	123.72	2.20	1.45	-1.02
6574	2022-12-01	124.75	1.70	-1.34	338,387	127.12	128.82	124.68	3.26	-1.86	-0.59
6573	2022-11-30	126.45	0.88	0.70	495,617	125.11	127.10	123.33	3.01	1.07	0.53
6572	2022-11-29	125.57	1.35	1.09	435,805	124.03	126.53	124.03	2.02	1.24	-0.37
6571	2022-11-28	124.22	1.27	-1.01	335,567	124.66	125.88	124.21	1.34	-0.35	-0.15
6570	2022-11-25	125.49	0.16	0.13	81,159	124.70	125.99	124.70	1.03	0.63	-0.66
6569	2022-11-23	125.33	0.36	-0.29	237,875	125.25	126.23	124.77	1.17	0.06	-0.50
6568	2022-11-22	125.69	1.65	1.33	315,348	125.28	127.10	124.27	2.26	0.33	-0.35
6567	2022-11-21	124.04	0.17	-0.14	380,460	123.31	125.61	122.35	2.64	0.59	1.00
6566	2022-11-18	124.21	0.65	0.53	366,886	125.61	125.67	122.99	2.13	-1.11	-0.72
6565	2022-11-17	123.56	0.42	-0.34	440,227	121.65	124.03	119.73	3.53	1.57	1.66
6564	2022-11-16	123.98	2.16	-1.71	275,729	124.58	124.96	121.51	2.77	-0.48	-1.88
6563	2022-11-15	126.14	0.84	-0.66	461,424	128.92	131.45	126.11	4.14	-2.16	-1.24
6562	2022-11-14	126.98	2.96	2.39	623,385	123.05	128.75	122.95	4.71	3.19	1.53
6561	2022-11-11	124.02	0.01	0.01	418,273	124.77	125.39	122.09	2.64	-0.60	-0.78
6560	2022-11-10	124.01	10.04	8.81	723,106	118.00	125.64	117.66	6.76	5.09	0.61
6559	2022-11-09	113.97	0.87	0.77	569,558	111.29	115.75	111.29	4.01	2.41	3.54
6558	2022-11-08	113.10	0.87	0.78	508,536	112.45	113.97	111.69	2.03	0.58	-1.60
6557	2022-11-07	112.23	1.69	1.53	454,836	111.78	113.10	109.79	2.96	0.40	0.20
6556	2022-11-04	110.54	1.02	0.93	267,777	111.41	113.29	109.40	3.49	-0.78	1.12
6555	2022-11-03	109.52	0.58	-0.53	316,016	108.70	111.47	107.18	3.95	0.75	1.73
6554	2022-11-02	110.10	4.53	-3.95	523,431	113.57	114.74	110.01	4.16	-3.06	-1.27
6553	2022-11-01	114.63	3.01	2.70	461,941	113.35	115.78	112.17	3.18	1.13	-0.92
6552	2022-10-31	111.62	0.96	0.87	428,933	110.29	112.79	109.72	2.78	1.21	1.55
6551	2022-10-28	110.66	2.65	2.45	627,963	108.42	111.52	107.76	3.47	2.07	-0.33
6550	2022-10-27	108.01	4.31	4.16	674,429	104.09	111.42	104.09	7.04	3.77	0.38
6549	2022-10-26	103.70	0.11	-0.11	501,804	106.00	107.72	102.87	4.58	-2.17	0.38
6548	2022-10-25	103.81	3.01	2.99	447,762	100.57	103.95	100.57	3.36	3.22	2.11
6547	2022-10-24	100.80	3.35	3.44	618,620	98.94	101.00	98.79	2.23	1.88	-0.23
6546	2022-10-21	97.45	1.38	1.44	405,796	96.33	98.62	95.69	3.04	1.16	1.53
6545	2022-10-20	96.07	2.10	-2.14	612,206	99.21	99.26	94.83	4.47	-3.17	0.27
6544	2022-10-19	98.17	4.81	-4.67	495,957	101.38	102.48	96.41	5.99	-3.17	1.06
6543	2022-10-18	102.98	1.58	1.56	295,844	103.68	104.37	102.47	1.83	-0.68	-1.55
6542	2022-10-17	101.40	0.95	0.95	245,250	102.41	104.00	100.89	3.04	-0.99	2.25
6541	2022-10-14	100.45	2.59	-2.51	254,768	104.03	104.64	100.32	4.15	-3.44	1.95
6540	2022-10-13	103.04	1.65	1.63	275,140	99.79	104.02	98.67	5.36	3.26	0.96
6539	2022-10-12	101.39	0.58	0.58	330,662	101.13	102.77	100.56	2.19	0.26	-1.58
6538	2022-10-11	100.81	1.23	1.24	637,340	99.54	102.79	99.02	3.79	1.28	0.32
6537	2022-10-10	99.58	0.31	-0.31	578,276	99.50	101.69	98.58	3.13	0.08	-0.04
6536	2022-10-07	99.89	1.03	-1.02	619,841	100.04	101.09	99.41	1.68	-0.15	-0.39
6535	2022-10-06	100.92	1.05	-1.03	382,105	100.19	102.74	99.66	3.07	0.73	-0.87
6534	2022-10-05	101.97	1.19	-1.15	411,603	101.83	102.52	99.31	3.15	0.14	-1.75
6533	2022-10-04	103.16	1.85	1.83	513,283	103.09	104.54	101.69	2.76	0.07	-1.29
6532	2022-10-03	101.31	2.88	2.93	601,712	100.09	103.69	99.55	4.14	1.22	1.76
6531	2022-09-30	98.43	1.22	1.26	779,914	96.46	101.25	95.44	6.02	2.04	1.69
6530	2022-09-29	97.21	9.80	-9.16	1,186,715	100.15	100.55	94.49	6.05	-2.94	-0.77
6529	2022-09-28	107.01	6.17	6.12	809,871	100.91	107.50	100.16	7.27	6.04	-6.41
6528	2022-09-27	100.84	4.30	4.45	718,000	97.59	101.44	97.27	4.27	3.33	0.07
6527	2022-09-26	96.54	3.83	-3.82	939,378	99.58	100.87	96.33	4.56	-3.05	1.09
6526	2022-09-23	100.37	3.16	-3.05	748,841	101.70	102.37	99.30	3.02	-1.31	-0.79
6525	2022-09-22	103.53	0.20	-0.19	371,490	104.05	104.65	102.42	2.14	-0.50	-1.77
6524	2022-09-21	103.73	0.18	0.17	445,425	104.52	106.01	103.09	2.79	-0.76	0.31
6523	2022-09-20	103.55	3.39	-3.17	423,982	105.52	105.52	102.65	2.72	-1.87	0.94
6522	2022-09-19	106.94	2.30	2.20	347,439	104.24	107.54	104.24	3.17	2.59	-1.33
6521	2022-09-16	104.64	1.56	-1.47	1,523,880	103.98	105.68	103.05	2.53	0.63	-0.38
6520	2022-09-15	106.20	0.65	0.62	461,250	105.63	107.84	105.18	2.52	0.54	-2.09
6519	2022-09-14	105.55	0.88	-0.83	528,934	106.93	106.93	103.62	3.10	-1.29	0.08
6518	2022-09-13	106.43	5.70	-5.08	480,786	108.59	108.78	105.65	2.88	-1.99	0.47
6517	2022-09-12	112.13	1.34	1.21	380,395	111.54	113.60	111.40	1.97	0.53	-3.16
6516	2022-09-09	110.79	0.62	0.56	475,896	109.19	112.08	109.03	2.79	1.47	0.68
6515	2022-09-08	110.17	2.99	-2.64	640,314	111.77	112.43	109.40	2.71	-1.43	-0.89
6514	2022-09-07	113.16	3.28	2.99	322,944	109.95	113.77	109.41	3.97	2.92	-1.23
6513	2022-09-06	109.88	4.74	-4.14	492,231	114.48	114.98	109.11	5.13	-4.02	0.06
6512	2022-09-02	114.62	2.10	-1.80	389,905	117.77	118.22	114.09	3.51	-2.67	-0.12
6511	2022-09-01	116.72	1.19	-1.01	309,046	116.74	117.75	115.43	1.99	-0.02	0.90
6510	2022-08-31	117.91	2.27	-1.89	308,485	119.55	119.80	117.01	2.33	-1.37	-0.99
6509	2022-08-30	120.18	1.49	-1.22	322,489	122.59	122.80	119.79	2.46	-1.97	-0.52
6508	2022-08-29	121.67	0.37	0.31	216,475	120.20	122.95	119.34	3.00	1.22	0.76
6507	2022-08-26	121.30	2.42	-1.96	270,286	123.88	124.39	120.75	2.94	-2.08	-0.91
6506	2022-08-25	123.72	3.50	2.91	330,588	120.64	125.06	120.22	4.01	2.55	0.13
6505	2022-08-24	120.22	1.44	1.21	227,208	117.88	120.34	117.01	2.82	1.99	0.35
6504	2022-08-23	118.78	1.10	0.93	230,493	117.75	120.78	117.66	2.65	0.87	-0.76
6503	2022-08-22	117.68	1.93	-1.61	287,389	118.02	119.24	117.06	1.85	-0.29	0.06
6502	2022-08-19	119.61	2.12	-1.74	310,599	120.64	121.31	118.05	2.70	-0.85	-1.33
6501	2022-08-18	121.73	0.60	0.50	199,982	121.25	122.45	119.75	2.23	0.40	-0.90
6500	2022-08-17	121.13	3.03	-2.44	228,177	123.05	123.81	120.63	2.58	-1.56	0.10
6499	2022-08-16	124.16	6.60	5.61	496,416	119.18	126.93	119.18	6.50	4.18	-0.89
6498	2022-08-15	117.56	0.38	-0.32	221,879	117.00	117.74	116.25	1.27	0.48	1.38
6497	2022-08-12	117.94	0.34	-0.29	168,237	117.99	118.63	116.96	1.42	-0.04	-0.80
6496	2022-08-11	118.28	0.95	0.81	252,555	119.16	119.83	117.77	1.73	-0.74	-0.25
6495	2022-08-10	117.33	2.67	2.33	276,877	117.34	119.58	116.19	2.89	-0.01	1.56
6494	2022-08-09	114.66	2.31	-1.97	302,412	116.00	116.00	113.09	2.51	-1.16	2.34
6493	2022-08-08	116.97	1.25	1.08	507,808	116.12	119.77	115.34	3.82	0.73	-0.83
6492	2022-08-05	115.72	0.63	-0.54	435,069	116.00	118.28	115.16	2.69	-0.24	0.35
6491	2022-08-04	116.35	0.88	-0.75	290,054	116.25	117.88	116.18	1.46	0.09	-0.30
6490	2022-08-03	117.23	1.10	0.95	287,670	116.92	118.92	116.26	2.28	0.27	-0.84
6489	2022-08-02	116.13	3.51	-2.93	484,527	118.56	118.93	115.07	3.26	-2.05	0.68
6488	2022-08-01	119.64	5.15	4.50	471,790	114.06	121.45	114.04	6.50	4.89	-0.90
6487	2022-07-29	114.49	1.34	1.18	370,331	113.59	115.49	110.89	4.05	0.79	-0.38
6486	2022-07-28	113.15	3.18	2.89	555,179	109.71	113.52	107.45	5.53	3.14	0.39
6485	2022-07-27	109.97	1.62	1.50	587,543	110.80	110.80	106.25	4.11	-0.75	-0.24
6484	2022-07-26	108.35	1.87	-1.70	475,369	109.74	110.36	107.72	2.41	-1.27	2.26
6483	2022-07-25	110.22	0.16	0.15	351,181	111.39	112.29	109.13	2.84	-1.05	-0.44
6482	2022-07-22	110.06	1.11	1.02	385,935	110.10	112.66	109.64	2.74	-0.04	1.21
6481	2022-07-21	108.95	2.21	-1.99	530,310	110.41	110.41	106.73	3.33	-1.32	1.06
6480	2022-07-20	111.16	1.27	-1.13	579,291	111.21	112.12	108.00	3.70	-0.04	-0.67
6479	2022-07-19	112.43	4.76	4.42	395,980	109.40	112.65	108.45	3.84	2.77	-1.09
6478	2022-07-18	107.67	2.17	2.06	393,635	107.08	110.52	105.92	4.30	0.55	1.61
6477	2022-07-15	105.50	2.17	2.10	370,148	104.41	107.19	103.39	3.64	1.04	1.50
6476	2022-07-14	103.33	4.07	-3.79	430,898	104.21	104.95	101.15	3.65	-0.84	1.05
6475	2022-07-13	107.40	1.31	-1.21	336,274	107.44	108.53	105.81	2.53	-0.04	-2.97
6474	2022-07-12	108.71	2.18	2.05	273,402	106.66	110.83	106.56	4.00	1.92	-1.17
6473	2022-07-11	106.53	2.38	-2.19	267,140	108.01	109.79	106.43	3.11	-1.37	0.12
6472	2022-07-08	108.91	0.60	-0.55	276,158	109.96	110.84	108.16	2.44	-0.95	-0.83
6471	2022-07-07	109.51	5.17	4.95	345,301	105.61	109.97	105.61	4.13	3.69	0.41
6470	2022-07-06	104.34	3.04	-2.83	466,677	106.65	108.22	103.52	4.41	-2.17	1.22
6469	2022-07-05	107.38	0.60	0.56	361,603	104.18	107.87	103.17	4.51	3.07	-0.68
6468	2022-07-01	106.78	2.09	2.00	350,256	104.30	107.22	103.26	3.80	2.38	-2.43
6467	2022-06-30	104.69	5.36	-4.87	549,458	107.85	108.05	102.58	5.07	-2.93	-0.37
6466	2022-06-29	110.05	0.71	-0.64	297,360	110.52	111.53	108.71	2.55	-0.43	-2.00
6465	2022-06-28	110.76	0.45	-0.40	300,947	112.50	114.29	110.69	3.20	-1.55	-0.22
6464	2022-06-27	111.21	0.04	0.04	306,682	112.23	113.02	110.53	2.22	-0.91	1.16
6463	2022-06-24	111.17	5.23	4.94	584,396	106.10	111.30	106.10	4.90	4.78	0.95
6462	2022-06-23	105.94	0.06	-0.06	433,672	105.51	107.67	103.38	4.07	0.41	0.15
6461	2022-06-22	106.00	0.75	0.71	359,397	103.29	107.03	102.61	4.28	2.62	-0.46
6460	2022-06-21	105.25	0.81	-0.76	508,187	108.60	109.83	104.76	4.67	-3.08	-1.86
6459	2022-06-17	106.06	3.58	3.49	742,828	103.12	106.31	102.47	3.72	2.85	2.39
6458	2022-06-16	102.48	11.56	-10.14	453,591	111.19	111.51	101.82	8.71	-7.83	0.62
6457	2022-06-15	114.04	0.98	0.87	434,808	114.08	117.36	112.20	4.52	-0.04	-2.50
6456	2022-06-14	113.06	2.91	2.64	362,870	111.03	115.40	110.82	4.13	1.83	0.90
6455	2022-06-13	110.15	5.37	-4.65	317,212	112.16	113.51	109.81	3.30	-1.79	0.80
6454	2022-06-10	115.52	5.73	-4.73	379,644	118.83	121.11	114.39	5.66	-2.79	-2.91
6453	2022-06-09	121.25	1.03	0.86	454,692	120.45	123.60	119.01	3.81	0.66	-2.00
6452	2022-06-08	120.22	0.65	-0.54	407,309	120.44	122.12	119.51	2.17	-0.18	0.19
6451	2022-06-07	120.87	0.72	0.60	310,725	118.78	121.06	117.28	3.18	1.76	-0.36
6450	2022-06-06	120.15	2.95	2.52	407,789	117.31	121.10	116.05	4.30	2.42	-1.14
6449	2022-06-03	117.20	0.29	0.25	301,195	115.92	117.51	112.59	4.24	1.10	0.09
6448	2022-06-02	116.91	0.68	0.59	266,579	116.88	117.23	114.79	2.09	0.03	-0.85
6447	2022-06-01	116.23	1.09	0.95	377,527	115.64	117.08	114.04	2.63	0.51	0.56
6446	2022-05-31	115.14	1.46	-1.25	272,784	116.15	117.11	114.05	2.63	-0.87	0.43
6445	2022-05-27	116.60	1.40	1.22	353,133	115.77	116.69	114.59	1.81	0.72	-0.39
6444	2022-05-26	115.20	2.89	2.57	271,397	113.90	117.17	112.32	4.26	1.14	0.49
6443	2022-05-25	112.31	3.44	3.16	314,768	107.21	113.30	107.21	5.68	4.76	1.42
6442	2022-05-24	108.87	0.55	0.51	347,573	107.68	108.91	106.36	2.37	1.11	-1.52
6441	2022-05-23	108.32	0.31	0.29	273,092	108.29	108.65	106.22	2.24	0.03	-0.59
6440	2022-05-20	108.01	0.89	-0.82	364,380	109.44	109.62	104.22	4.93	-1.31	0.26
6439	2022-05-19	108.90	0.11	0.10	375,256	108.72	110.79	106.69	3.77	0.17	0.50
6438	2022-05-18	108.79	9.18	-7.78	394,685	115.63	115.63	108.05	6.56	-5.92	-0.06
6437	2022-05-17	117.97	2.43	2.10	299,667	116.93	119.47	115.70	3.22	0.89	-1.98
6436	2022-05-16	115.54	0.40	-0.35	279,926	116.03	116.58	113.13	2.97	-0.42	1.20
6435	2022-05-13	115.94	6.92	6.35	639,030	111.62	116.72	111.49	4.69	3.87	0.08
6434	2022-05-12	109.02	1.74	1.62	377,202	106.93	111.77	106.29	5.12	1.95	2.38
6433	2022-05-11	107.28	0.59	-0.55	407,700	108.31	111.76	106.68	4.69	-0.95	-0.33
6432	2022-05-10	107.87	1.28	-1.17	321,592	110.26	110.95	104.76	5.61	-2.17	0.41
6431	2022-05-09	109.15	2.63	-2.35	366,003	110.38	110.60	107.86	2.48	-1.11	1.02
6430	2022-05-06	111.78	0.06	-0.05	188,482	111.83	112.41	108.42	3.57	-0.04	-1.25
6429	2022-05-05	111.84	2.69	-2.35	217,277	113.09	114.34	110.39	3.49	-1.11	-0.01
6428	2022-05-04	114.53	2.74	2.45	291,840	111.49	114.57	110.02	4.08	2.73	-1.26
6427	2022-05-03	111.79	3.66	3.38	273,424	108.49	112.12	107.09	4.64	3.04	-0.27
6426	2022-05-02	108.13	3.31	3.16	268,817	106.11	108.28	104.74	3.34	1.90	0.33
6425	2022-04-29	104.82	2.10	-1.96	489,557	106.10	107.89	104.44	3.25	-1.21	1.23
6424	2022-04-28	106.92	7.98	8.07	442,669	101.50	107.61	101.03	6.48	5.34	-0.77
6423	2022-04-27	98.94	0.28	-0.28	425,233	99.41	101.50	95.91	5.62	-0.47	2.59
6422	2022-04-26	99.22	1.26	-1.25	452,021	99.36	101.20	98.95	2.26	-0.14	0.19
6421	2022-04-25	100.48	3.64	3.76	294,814	95.85	100.69	95.58	5.33	4.83	-1.11
6420	2022-04-22	96.84	0.85	-0.87	420,700	96.34	100.50	95.55	5.14	0.52	-1.02
6419	2022-04-21	97.69	3.81	-3.75	338,471	102.12	102.76	97.18	5.46	-4.34	-1.38
6418	2022-04-20	101.50	0.54	0.53	352,434	102.17	104.92	100.93	3.91	-0.66	0.61
6417	2022-04-19	100.96	3.75	3.86	329,392	97.55	101.70	97.55	4.25	3.50	1.20
6416	2022-04-18	97.21	0.66	0.68	332,272	95.66	98.41	95.66	2.87	1.62	0.35
6415	2022-04-15	96.55	0.00	0.00	279,419	95.87	97.80	95.46	2.44	0.71	-0.92
6414	2022-04-14	96.55	1.20	1.26	285,667	95.87	97.80	95.64	2.25	0.71	-0.70
6413	2022-04-13	95.35	1.35	1.44	358,510	93.61	95.55	92.86	2.87	1.86	0.55
6412	2022-04-12	94.00	0.89	-0.94	396,424	95.58	98.80	93.70	5.34	-1.65	-0.41
6411	2022-04-11	94.89	0.90	0.96	281,535	93.82	98.00	93.71	4.57	1.14	0.73
6410	2022-04-08	93.99	1.79	1.94	339,562	92.69	95.87	91.67	4.53	1.40	-0.18
6409	2022-04-07	92.20	0.99	-1.06	350,075	91.95	93.26	90.31	3.21	0.27	0.53
6408	2022-04-06	93.19	0.66	0.71	501,605	91.93	94.77	91.76	3.27	1.37	-1.33
6407	2022-04-05	92.53	0.86	-0.92	400,793	92.79	93.99	92.01	2.13	-0.28	-0.65
6406	2022-04-04	93.39	0.86	-0.91	351,468	94.68	95.94	93.14	2.96	-1.36	-0.64
6405	2022-04-01	94.25	0.53	0.57	468,443	94.16	95.78	93.18	2.76	0.10	0.46
6404	2022-03-31	93.72	6.51	-6.50	448,127	99.68	100.00	93.48	6.54	-5.98	0.47
6403	2022-03-30	100.23	3.14	-3.04	264,994	102.74	103.50	100.11	3.30	-2.44	-0.55
6402	2022-03-29	103.37	3.97	3.99	212,491	100.17	104.18	100.17	4.00	3.19	-0.61
6401	2022-03-28	99.40	2.78	-2.72	355,466	102.34	102.98	98.23	4.64	-2.87	0.77
6400	2022-03-25	102.18	0.16	0.16	279,622	102.62	102.82	101.42	1.36	-0.43	0.16
6399	2022-03-24	102.02	0.41	0.40	118,855	102.33	103.08	101.71	1.34	-0.30	0.59
6398	2022-03-23	101.61	2.92	-2.79	155,234	104.14	104.14	101.55	2.49	-2.43	0.71
6397	2022-03-22	104.53	0.68	0.65	164,519	104.41	105.27	103.29	1.90	0.11	-0.37
6396	2022-03-21	103.85	0.76	-0.73	237,809	104.92	105.65	103.16	2.37	-1.02	0.54
6395	2022-03-18	104.61	0.28	-0.27	391,514	103.70	104.71	101.02	3.56	0.88	0.30
6394	2022-03-17	104.89	0.43	-0.41	188,284	103.94	105.24	102.46	2.67	0.91	-1.13
6393	2022-03-16	105.32	4.15	4.10	279,454	102.18	106.00	102.18	3.74	3.07	-1.31
6392	2022-03-15	101.17	0.21	0.21	278,437	100.99	102.20	99.89	2.29	0.18	1.00
6391	2022-03-14	100.96	0.19	-0.19	229,519	101.64	102.29	99.88	2.37	-0.67	0.03
6390	2022-03-11	101.15	0.31	0.31	295,677	102.07	102.07	100.20	1.83	-0.90	0.48
6389	2022-03-10	100.84	0.85	0.85	251,128	98.88	100.92	98.05	2.90	1.98	1.22
6388	2022-03-09	99.99	0.24	0.24	450,826	102.24	102.24	99.18	2.99	-2.20	-1.11
6387	2022-03-08	99.75	3.55	3.69	382,214	97.03	102.49	96.23	6.45	2.80	2.50
6386	2022-03-07	96.20	1.82	-1.86	429,917	97.76	99.95	96.09	3.95	-1.60	0.86
6385	2022-03-04	98.02	2.13	-2.13	390,179	98.77	101.06	97.68	3.42	-0.76	-0.27
6384	2022-03-03	100.15	3.07	-2.97	286,839	103.45	103.50	99.43	3.93	-3.19	-1.38
6383	2022-03-02	103.22	7.63	7.98	405,008	96.90	103.31	95.76	7.79	6.52	0.22
6382	2022-03-01	95.59	2.70	-2.75	306,921	98.24	98.75	94.53	4.30	-2.70	1.37
6381	2022-02-28	98.29	0.18	-0.18	371,276	96.54	98.68	96.46	2.30	1.81	-0.05
6380	2022-02-25	98.47	3.09	3.24	304,301	94.55	98.95	94.03	5.20	4.15	-1.96
6379	2022-02-24	95.38	3.49	3.80	569,686	89.59	95.87	88.58	8.14	6.46	-0.87
6378	2022-02-23	91.89	1.83	-1.95	583,669	94.02	95.26	91.70	3.79	-2.27	-2.50
6377	2022-02-22	93.72	6.43	-6.42	481,630	98.96	99.48	93.36	6.18	-5.30	0.32
6376	2022-02-18	100.15	0.31	0.31	264,709	99.70	102.49	99.64	2.86	0.45	-1.19
6375	2022-02-17	99.84	2.87	-2.79	281,427	102.57	103.13	99.48	3.56	-2.66	-0.14
6374	2022-02-16	102.71	2.23	2.22	264,125	100.04	102.85	100.04	2.81	2.67	-0.14
6373	2022-02-15	100.48	3.94	4.08	409,524	98.38	100.64	97.70	2.99	2.13	-0.44
6372	2022-02-14	96.54	0.19	0.20	398,592	96.60	98.05	95.65	2.48	-0.06	1.91
6371	2022-02-11	96.35	1.48	-1.51	466,995	98.12	98.91	95.71	3.26	-1.80	0.26
6370	2022-02-10	97.83	4.92	-4.79	433,078	101.37	101.94	97.37	4.51	-3.49	0.30
6369	2022-02-09	102.75	0.04	-0.04	505,651	105.08	105.98	102.42	3.39	-2.22	-1.34
6368	2022-02-08	102.79	1.80	1.78	326,672	100.16	104.19	100.16	4.02	2.63	2.23
6367	2022-02-07	100.99	1.60	1.61	380,236	100.09	102.02	99.06	2.96	0.90	-0.82
6366	2022-02-05	99.39	0.00	0.00	332,394	100.00	100.59	97.36	3.23	-0.61	0.70
6365	2022-02-04	99.39	1.41	-1.40	332,384	100.00	100.59	97.36	3.23	-0.61	0.61
6364	2022-02-03	100.80	2.20	-2.14	318,659	102.79	104.00	100.23	3.67	-1.94	-0.79
6363	2022-02-02	103.00	0.68	-0.66	395,352	103.68	104.11	100.51	3.47	-0.66	-0.20
6362	2022-02-01	103.68	2.05	2.02	267,504	101.64	103.79	100.77	2.97	2.01	0.00
6361	2022-01-31	101.63	1.38	1.38	353,872	99.66	101.80	99.71	2.10	1.98	0.01
6360	2022-01-28	100.25	0.91	0.92	311,586	99.37	100.45	98.22	2.24	0.89	-0.59
6359	2022-01-27	99.34	0.70	-0.70	395,822	101.19	102.87	99.18	3.65	-1.83	0.03
6358	2022-01-26	100.04	1.92	-1.88	350,252	103.65	103.91	99.57	4.19	-3.48	1.15
6357	2022-01-25	101.96	0.23	-0.23	271,568	101.04	103.54	99.50	4.00	0.91	1.66
6356	2022-01-24	102.19	3.36	3.40	358,082	97.31	102.47	96.10	6.55	5.01	-1.13
6355	2022-01-21	98.83	0.33	0.34	302,459	97.60	100.56	97.14	3.50	1.26	-1.54
6354	2022-01-20	98.50	2.45	-2.43	266,411	100.98	102.98	98.24	4.69	-2.46	-0.91
6353	2022-01-19	100.95	2.51	-2.43	241,816	103.30	103.71	100.85	2.77	-2.27	0.03
6352	2022-01-18	103.46	0.94	-0.90	237,056	104.35	105.62	102.31	3.17	-0.85	-0.15
6351	2022-01-14	104.40	1.21	-1.15	281,853	104.52	105.52	101.57	3.78	-0.11	-0.05
6350	2022-01-13	105.61	1.63	1.57	164,007	104.28	107.11	103.93	3.05	1.28	-1.03
6349	2022-01-12	103.98	1.92	-1.81	256,563	106.45	107.21	103.54	3.45	-2.32	0.29
6348	2022-01-11	105.90	0.94	-0.88	210,542	106.93	106.93	104.91	1.89	-0.96	0.52
6347	2022-01-10	106.84	0.21	-0.20	316,348	106.64	107.01	104.56	2.30	0.19	0.08
6346	2022-01-07	107.05	0.03	-0.03	195,761	107.02	108.41	106.10	2.16	0.03	-0.38
6345	2022-01-06	107.08	0.90	0.85	232,458	107.66	108.00	105.00	2.79	-0.54	-0.06
6344	2022-01-05	106.18	1.36	-1.26	193,922	107.66	109.14	105.80	3.10	-1.37	1.39
6343	2022-01-04	107.54	2.63	2.51	288,480	106.07	109.30	106.07	3.05	1.39	0.11
6342	2022-01-03	104.91	2.31	-2.15	228,359	108.00	108.81	104.10	4.36	-2.86	1.11
6341	2021-12-31	107.22	1.21	1.14	111,660	105.86	108.05	105.70	2.22	1.28	0.73
6340	2021-12-30	106.01	0.41	0.39	96,673	105.97	106.88	105.66	1.15	0.04	-0.14
6339	2021-12-29	105.60	0.42	0.40	132,057	105.00	106.08	104.70	1.31	0.57	0.35
6338	2021-12-28	105.18	0.01	-0.01	107,022	105.02	105.98	104.81	1.11	0.15	-0.17
6337	2021-12-27	105.19	2.34	2.28	150,218	103.00	105.41	102.05	3.26	2.13	-0.16
6336	2021-12-23	102.85	0.91	0.89	175,943	102.50	103.20	101.31	1.84	0.34	0.15
6335	2021-12-22	101.94	1.47	1.46	251,693	101.32	102.60	100.99	1.59	0.61	0.55
6334	2021-12-21	100.47	2.65	2.71	291,718	98.52	101.09	98.49	2.64	1.98	0.85
6333	2021-12-20	97.82	3.91	-3.84	475,130	100.93	100.93	96.34	4.55	-3.08	0.72
6332	2021-12-17	101.73	0.81	0.80	712,152	100.00	102.48	99.56	2.92	1.73	-0.79
6331	2021-12-16	100.92	1.16	-1.14	358,799	103.93	104.65	100.91	3.60	-2.90	-0.91
6330	2021-12-15	102.08	0.99	0.98	389,203	101.49	102.18	99.34	2.80	0.58	1.81
6329	2021-12-14	101.09	1.15	1.15	444,336	100.26	103.60	99.67	3.92	0.83	0.40
6328	2021-12-13	99.94	5.74	-5.43	266,003	105.54	105.54	99.66	5.57	-5.31	0.32
6327	2021-12-10	105.68	2.03	1.96	232,715	103.92	105.82	102.51	3.19	1.69	-0.13
6326	2021-12-09	103.65	0.64	0.62	272,804	103.10	105.67	102.73	2.85	0.53	0.26
6325	2021-12-08	103.01	0.61	-0.59	252,850	103.65	105.32	102.17	3.04	-0.62	0.09
6324	2021-12-07	103.62	0.03	-0.03	230,265	105.28	105.33	103.14	2.08	-1.58	0.03
6323	2021-12-06	103.65	1.05	1.02	369,427	103.71	105.75	102.01	3.61	-0.06	1.57
6322	2021-12-03	102.60	1.73	-1.66	281,780	104.20	104.73	101.59	3.01	-1.54	1.08
6321	2021-12-02	104.33	4.73	4.75	317,671	99.54	104.92	99.03	5.92	4.81	-0.12
6320	2021-12-01	99.60	0.02	-0.02	403,649	101.94	103.14	99.46	3.61	-2.30	-0.06
6319	2021-11-30	99.62	2.17	-2.13	539,922	101.02	102.38	98.80	3.54	-1.39	2.33
6318	2021-11-29	101.79	0.25	-0.25	259,328	103.49	103.73	101.47	2.18	-1.64	-0.76
6317	2021-11-26	102.04	0.77	-0.75	209,413	98.00	102.76	98.00	4.86	4.12	1.42
6316	2021-11-24	102.81	0.20	-0.19	153,234	101.66	102.91	101.44	1.45	1.13	-4.68
6315	2021-11-23	103.01	1.69	1.67	321,262	101.32	103.73	100.71	2.98	1.67	-1.31
6314	2021-11-22	101.32	5.45	5.68	743,543	97.49	102.22	97.09	5.26	3.93	0.00
6313	2021-11-19	95.87	3.63	-3.65	624,834	98.59	99.41	95.86	3.60	-2.76	1.69
6312	2021-11-18	99.50	1.07	1.09	559,606	99.49	100.36	97.25	3.13	0.01	-0.91
6311	2021-11-17	98.43	13.15	-11.79	996,696	105.54	108.84	97.68	10.57	-6.74	1.08
6310	2021-11-16	111.58	0.09	0.08	203,201	111.74	112.40	111.22	1.06	-0.14	-5.41
6309	2021-11-15	111.49	0.67	-0.60	163,215	112.53	112.90	111.16	1.55	-0.92	0.22
6308	2021-11-12	112.16	1.15	1.04	224,127	111.13	112.60	110.12	2.23	0.93	0.33
6307	2021-11-11	111.01	0.27	0.24	142,578	110.96	112.17	110.24	1.74	0.05	0.11
6306	2021-11-10	110.74	0.17	-0.15	213,615	110.70	112.22	109.45	2.50	0.04	0.20
6305	2021-11-09	110.91	0.08	-0.07	181,422	110.96	111.85	110.78	0.96	-0.05	-0.19
6304	2021-11-08	110.99	0.87	-0.78	199,163	112.72	113.81	110.33	3.09	-1.53	-0.03
6303	2021-11-05	111.86	1.23	1.11	276,293	111.36	114.02	110.90	2.80	0.45	0.77
6302	2021-11-04	110.63	0.93	0.85	383,906	110.00	110.96	108.55	2.19	0.57	0.66
6301	2021-11-03	109.70	2.40	2.24	213,697	107.13	110.60	106.99	3.37	2.40	0.27
6300	2021-11-02	107.30	0.85	-0.79	253,985	107.48	109.15	106.76	2.22	-0.17	-0.16
6299	2021-11-01	108.15	2.10	1.98	370,749	107.42	110.14	107.21	2.73	0.68	-0.62
6298	2021-10-29	106.05	0.25	0.24	391,342	105.37	107.90	105.37	2.40	0.65	1.29
6297	2021-10-28	105.80	2.38	2.30	322,990	104.94	106.46	104.32	2.04	0.82	-0.41
6296	2021-10-27	103.42	7.32	-6.61	505,292	111.41	113.02	102.86	9.12	-7.17	1.47
6295	2021-10-26	110.74	2.87	-2.53	420,830	113.91	114.34	110.14	3.69	-2.78	0.61
6294	2021-10-25	113.61	1.68	1.50	352,016	112.42	114.23	112.02	1.97	1.06	0.26
6293	2021-10-22	111.93	1.63	1.48	535,848	110.52	113.48	110.52	2.68	1.28	0.44
6292	2021-10-21	110.30	6.57	6.33	400,493	105.00	110.39	103.81	6.27	5.05	0.20
6291	2021-10-20	103.73	0.66	0.64	330,730	103.76	106.77	103.19	3.45	-0.03	1.22
6290	2021-10-19	103.07	1.93	-1.84	275,231	105.39	106.28	102.59	3.50	-2.20	0.67
6289	2021-10-18	105.00	1.62	1.57	208,764	103.38	105.15	103.31	1.78	1.57	0.37
6288	2021-10-15	103.38	1.54	1.51	251,534	103.23	104.90	103.21	1.64	0.15	0.00
6287	2021-10-14	101.84	0.82	0.81	175,532	101.98	102.09	100.70	1.36	-0.14	1.36
6286	2021-10-13	101.02	1.40	-1.37	174,699	102.42	102.43	100.62	1.77	-1.37	0.95
6285	2021-10-12	102.42	0.08	-0.08	204,866	103.06	103.81	101.42	2.32	-0.62	0.00
6284	2021-10-11	102.50	1.74	-1.67	253,227	103.98	105.32	102.42	2.79	-1.42	0.55
6283	2021-10-08	104.24	1.06	1.03	188,688	103.15	105.56	102.83	2.65	1.06	-0.25
6282	2021-10-07	103.18	1.87	1.85	290,773	103.17	104.39	102.60	1.74	0.01	-0.03
6281	2021-10-06	101.31	0.78	-0.76	305,927	101.05	102.14	100.27	1.85	0.26	1.84
6280	2021-10-05	102.09	0.02	0.02	447,687	102.75	102.98	100.63	2.29	-0.64	-1.02
6279	2021-10-04	102.07	0.02	-0.02	321,410	101.54	103.25	100.89	2.32	0.52	0.67
6278	2021-10-01	102.09	1.49	1.48	478,962	100.90	102.95	98.24	4.67	1.18	-0.54
6277	2021-09-30	100.60	7.79	-7.19	526,444	106.06	106.99	100.49	6.13	-5.15	0.30
6276	2021-09-29	108.39	3.56	3.40	418,149	105.54	108.68	104.70	3.77	2.70	-2.15
6275	2021-09-28	104.83	1.48	-1.39	362,942	106.18	107.11	103.56	3.34	-1.27	0.68
6274	2021-09-27	106.31	0.71	-0.66	645,237	107.86	109.44	106.01	3.18	-1.44	-0.12
6273	2021-09-24	107.02	2.71	2.60	456,953	104.34	107.53	103.80	3.57	2.57	0.78
6272	2021-09-23	104.31	3.77	3.75	767,570	101.44	106.37	101.44	4.86	2.83	0.03
6271	2021-09-22	100.54	4.12	4.27	601,200	98.00	101.21	97.91	3.37	2.59	0.90
6270	2021-09-21	96.42	1.60	1.69	345,569	96.88	97.58	94.79	2.88	-0.47	1.64
6269	2021-09-20	94.82	1.89	-1.95	311,789	94.22	95.21	92.34	3.05	0.64	2.17
6268	2021-09-17	96.71	1.87	1.97	773,172	95.11	98.10	95.10	3.15	1.68	-2.57
6267	2021-09-16	94.84	3.05	3.32	583,609	92.81	95.69	92.33	3.62	2.19	0.28
6266	2021-09-15	91.79	1.87	2.08	662,584	90.24	91.95	89.66	2.54	1.72	1.11
6265	2021-09-14	89.92	0.11	0.12	333,522	89.98	90.73	89.06	1.86	-0.07	0.36
6264	2021-09-13	89.81	0.36	0.40	190,638	90.59	90.67	88.51	2.38	-0.86	0.19
6263	2021-09-10	89.45	0.03	-0.03	297,813	90.00	90.59	89.29	1.44	-0.61	1.27
6262	2021-09-09	89.48	1.83	2.09	263,797	87.42	90.05	87.42	3.01	2.36	0.58
6261	2021-09-08	87.65	1.17	1.35	310,567	85.97	87.74	85.28	2.86	1.95	-0.26
6260	2021-09-07	86.48	1.31	-1.49	411,384	87.79	88.63	86.26	2.70	-1.49	-0.59
6259	2021-09-03	87.79	1.03	-1.16	309,016	88.59	88.59	86.50	2.36	-0.90	0.00
6258	2021-09-02	88.82	0.87	-0.97	276,433	89.89	90.59	88.70	2.10	-1.19	-0.26
6257	2021-09-01	89.69	0.24	-0.27	596,822	90.48	91.28	89.02	2.50	-0.87	0.22
6256	2021-08-31	89.93	1.09	1.23	440,518	88.67	90.07	88.61	1.65	1.42	0.61
6255	2021-08-30	88.84	0.77	-0.86	260,268	89.92	90.20	88.52	1.87	-1.20	-0.19
6254	2021-08-27	89.61	2.77	3.19	295,425	86.85	90.28	86.85	3.95	3.18	0.35
6253	2021-08-26	86.84	0.85	-0.97	273,293	87.50	87.97	86.47	1.71	-0.75	0.01
6252	2021-08-25	87.69	0.71	0.82	276,639	87.35	88.46	86.92	1.76	0.39	-0.22
6251	2021-08-24	86.98	1.37	1.60	275,283	86.34	88.38	86.11	2.63	0.74	0.43
6250	2021-08-23	85.61	0.21	0.25	254,076	86.01	86.48	83.64	3.30	-0.47	0.85
6249	2021-08-20	85.40	0.47	0.55	191,236	84.66	85.40	84.09	1.55	0.87	0.71
6248	2021-08-19	84.93	0.67	-0.78	322,975	84.40	85.34	83.61	2.05	0.63	-0.32
6247	2021-08-18	85.60	0.56	-0.65	329,713	85.34	87.37	85.34	2.38	0.30	-1.40
6246	2021-08-17	86.16	4.28	-4.73	348,237	89.16	89.27	84.80	5.01	-3.36	-0.95
6245	2021-08-16	90.44	0.76	0.85	422,789	88.96	90.89	88.00	3.25	1.66	-1.42
6244	2021-08-13	89.68	0.31	-0.34	405,929	89.40	90.37	89.27	1.23	0.31	-0.80
6243	2021-08-12	89.99	0.04	0.04	362,865	90.00	90.50	89.13	1.52	-0.01	-0.66
6242	2021-08-11	89.95	0.95	1.07	309,424	88.89	90.20	88.13	2.33	1.19	0.06
6241	2021-08-10	89.00	2.18	2.51	201,709	86.28	89.20	85.87	3.86	3.15	-0.12
6240	2021-08-09	86.82	0.94	-1.07	285,251	87.09	87.49	84.22	3.75	-0.31	-0.62
6239	2021-08-06	87.76	0.03	0.03	280,225	88.95	89.46	87.43	2.28	-1.34	-0.76
6238	2021-08-05	87.73	1.80	2.09	279,034	86.67	88.42	86.03	2.76	1.22	1.39
6237	2021-08-04	85.93	4.06	-4.51	445,193	88.65	89.20	85.79	3.85	-3.07	0.86
6236	2021-08-03	89.99	0.16	0.18	373,362	90.46	90.79	89.03	1.95	-0.52	-1.49
6235	2021-08-02	89.83	1.23	1.39	412,000	89.82	91.96	89.48	2.76	0.01	0.70
6234	2021-07-30	88.60	1.51	1.73	397,337	86.53	88.97	86.08	3.34	2.39	1.38
6233	2021-07-29	87.09	6.02	7.43	475,692	83.16	88.27	82.62	6.79	4.73	-0.64
6232	2021-07-28	81.07	0.20	0.25	346,289	81.55	82.50	78.60	4.78	-0.59	2.58
6231	2021-07-27	80.87	0.36	0.45	296,537	80.54	81.11	79.48	2.02	0.41	0.84
6230	2021-07-26	80.51	0.94	-1.15	300,443	80.30	81.22	79.62	1.99	0.26	0.04
6229	2021-07-23	81.45	0.49	-0.60	283,711	82.48	82.65	81.20	1.76	-1.25	-1.41
6228	2021-07-22	81.94	0.61	-0.74	300,353	82.90	83.42	81.26	2.61	-1.16	0.66
6227	2021-07-21	82.55	2.59	3.24	300,699	81.56	84.65	81.22	4.21	1.21	0.42
6226	2021-07-20	79.96	4.05	5.34	426,243	76.44	80.49	76.44	5.30	4.60	2.00
6225	2021-07-19	75.91	1.68	-2.17	381,725	76.93	77.36	74.89	3.21	-1.33	0.70
6224	2021-07-16	77.59	1.16	-1.47	270,892	79.63	80.00	77.58	3.04	-2.56	-0.85
6223	2021-07-15	78.75	0.24	-0.30	501,182	79.33	81.62	78.67	3.72	-0.73	1.12
6222	2021-07-14	78.99	0.24	0.30	183,724	79.04	80.67	78.87	2.28	-0.06	0.43
6221	2021-07-13	78.75	1.29	-1.61	172,982	79.50	79.85	78.28	1.97	-0.94	0.37
6220	2021-07-12	80.04	1.42	1.81	352,575	77.58	80.14	77.58	3.30	3.17	-0.67
6219	2021-07-09	78.62	3.09	4.09	195,007	77.32	78.88	76.94	2.51	1.68	-1.32
6218	2021-07-08	75.53	0.81	-1.06	347,711	74.52	77.23	73.11	5.53	1.36	2.37
6217	2021-07-07	76.34	0.65	0.86	197,364	75.07	76.86	74.99	2.49	1.69	-2.38
6216	2021-07-06	75.69	2.23	-2.86	172,567	77.85	77.85	75.07	3.57	-2.77	-0.82
6215	2021-07-02	77.92	0.05	-0.06	230,819	77.68	78.72	77.47	1.61	0.31	-0.09
6214	2021-07-01	77.97	2.48	3.29	265,629	76.31	78.19	75.85	3.07	2.18	-0.37
6213	2021-06-30	75.49	1.19	1.60	261,142	74.44	75.63	74.17	1.96	1.41	1.09
6212	2021-06-29	74.30	0.04	0.05	154,817	74.56	75.17	74.21	1.29	-0.35	0.19
6211	2021-06-28	74.26	0.69	-0.92	306,571	75.00	75.15	73.76	1.85	-0.99	0.40
6210	2021-06-25	74.95	0.94	1.27	558,942	74.87	75.92	74.57	1.80	0.11	0.07
6209	2021-06-24	74.01	0.31	-0.42	315,071	74.75	75.05	73.61	1.93	-0.99	1.16
6208	2021-06-23	74.32	0.08	-0.11	151,338	74.68	75.05	73.43	2.17	-0.48	0.58
6207	2021-06-22	74.40	0.02	-0.03	178,461	74.41	74.93	72.87	2.77	-0.01	0.38
6206	2021-06-21	74.42	1.84	2.54	197,663	73.64	75.35	73.64	2.32	1.06	-0.01
6205	2021-06-18	72.58	1.86	-2.50	338,303	73.19	73.57	72.35	1.67	-0.83	1.46
6204	2021-06-17	74.44	3.57	-4.58	328,384	78.28	78.28	73.22	6.46	-4.91	-1.68
6203	2021-06-16	78.01	0.55	-0.70	197,282	78.26	78.59	76.79	2.30	-0.32	0.35
6202	2021-06-15	78.56	0.64	0.82	256,390	78.11	78.82	76.70	2.71	0.58	-0.38
6201	2021-06-14	77.92	2.22	-2.77	203,097	80.14	80.73	77.60	3.91	-2.77	0.24
6200	2021-06-11	80.14	0.87	1.10	173,729	79.50	80.74	79.50	1.56	0.81	0.00
6199	2021-06-10	79.27	0.25	0.32	339,724	79.95	80.24	78.90	1.68	-0.85	0.29
6198	2021-06-09	79.02	1.64	-2.03	330,702	80.44	80.49	78.68	2.25	-1.77	1.18
6197	2021-06-08	80.66	1.19	1.50	315,654	79.60	81.34	79.36	2.49	1.33	-0.27
6196	2021-06-07	79.47	1.57	-1.94	464,835	81.00	81.09	78.98	2.60	-1.89	0.16
6195	2021-06-04	81.04	2.03	-2.44	483,270	82.94	82.94	80.12	3.40	-2.29	-0.05
6194	2021-06-03	83.07	0.54	-0.65	175,206	83.19	83.59	82.13	1.76	-0.14	-0.16
6193	2021-06-02	83.61	3.35	-3.85	320,561	87.19	87.26	83.40	4.43	-4.11	-0.50
6192	2021-06-01	86.96	1.37	1.60	183,814	86.78	87.17	85.50	1.92	0.21	0.26
6191	2021-05-28	85.59	0.07	-0.08	158,754	86.28	86.28	84.50	2.06	-0.80	1.39
6190	2021-05-27	85.66	0.45	0.53	218,058	86.43	86.80	85.52	1.48	-0.89	0.72
6189	2021-05-26	85.21	1.28	1.53	311,495	84.80	85.25	83.86	1.64	0.48	1.43
6188	2021-05-25	83.93	1.49	-1.74	281,493	85.55	86.16	83.74	2.83	-1.89	1.04
6187	2021-05-24	85.42	0.38	-0.44	125,322	86.46	86.72	85.36	1.57	-1.20	0.15
6186	2021-05-21	85.80	0.99	1.17	225,080	85.73	86.52	85.25	1.48	0.08	0.77
6185	2021-05-20	84.81	0.22	-0.26	247,792	85.37	86.00	84.36	1.92	-0.66	1.08
6184	2021-05-19	85.03	4.97	-5.52	450,213	87.94	87.94	82.72	5.94	-3.31	0.40
6183	2021-05-18	90.00	2.51	-2.71	170,489	92.37	92.85	89.99	3.10	-2.57	-2.29
6182	2021-05-17	92.51	0.44	0.48	155,171	91.92	92.55	90.76	1.95	0.64	-0.15
6181	2021-05-14	92.07	3.26	3.67	190,196	89.98	92.37	89.36	3.35	2.32	-0.16
6180	2021-05-13	88.81	2.20	2.54	186,482	87.17	89.62	87.17	2.81	1.88	1.32
6179	2021-05-12	86.61	2.81	-3.14	196,943	88.97	89.17	86.21	3.33	-2.65	0.65
6178	2021-05-11	89.42	2.42	-2.64	162,796	90.00	90.99	87.80	3.54	-0.64	-0.50
6177	2021-05-10	91.84	0.29	-0.31	256,859	92.20	93.45	91.72	1.88	-0.39	-2.00
6176	2021-05-07	92.13	0.24	-0.26	157,324	91.88	92.49	91.07	1.55	0.27	0.08
6175	2021-05-06	92.37	1.83	2.02	230,531	90.99	92.46	89.48	3.28	1.52	-0.53
6174	2021-05-05	90.54	0.03	0.03	180,549	91.18	91.88	90.35	1.68	-0.70	0.50
6173	2021-05-04	90.51	0.23	0.25	366,920	90.09	91.46	88.77	2.99	0.47	0.74
6172	2021-05-03	90.28	2.59	2.95	286,309	88.73	91.43	88.34	3.48	1.75	-0.21
6171	2021-04-30	87.69	1.10	-1.24	225,883	88.93	89.37	87.25	2.38	-1.39	1.19
6170	2021-04-29	88.79	0.04	0.05	280,028	90.54	91.12	88.21	3.21	-1.93	0.16
6169	2021-04-28	88.75	0.30	0.34	262,600	88.18	90.19	86.61	4.06	0.65	2.02
6168	2021-04-27	88.45	0.14	-0.16	161,266	88.34	89.43	88.13	1.47	0.12	-0.31
6167	2021-04-26	88.59	0.01	-0.01	230,729	89.38	90.57	87.83	3.07	-0.88	-0.28
6166	2021-04-23	88.60	3.15	3.69	189,453	86.35	88.87	85.06	4.41	2.61	0.88
6165	2021-04-22	85.45	1.84	-2.11	200,447	87.43	87.54	85.21	2.66	-2.26	1.05
6164	2021-04-21	87.29	2.17	2.55	172,209	85.04	87.65	84.92	3.21	2.65	0.16
6163	2021-04-20	85.12	1.35	-1.56	327,915	86.89	87.46	84.13	3.83	-2.04	-0.09
6162	2021-04-19	86.47	0.53	-0.61	218,719	86.71	87.45	84.92	2.92	-0.28	0.49
6161	2021-04-16	87.00	0.50	0.58	367,000	87.00	87.68	86.43	1.44	0.00	-0.33
6160	2021-04-15	86.50	0.49	0.57	234,300	86.17	87.31	84.56	3.19	0.38	0.58
6159	2021-04-14	86.01	2.34	2.80	390,300	83.94	87.28	83.94	3.98	2.47	0.19
6158	2021-04-13	83.67	1.18	-1.39	252,900	84.82	85.03	82.68	2.77	-1.36	0.32
6157	2021-04-12	84.85	1.38	1.65	259,000	83.57	85.33	83.57	2.11	1.53	-0.04
6156	2021-04-09	83.47	2.36	2.91	193,780	81.31	83.64	81.46	2.68	2.66	0.12
6155	2021-04-08	81.11	0.36	0.45	159,147	80.43	81.19	78.87	2.88	0.85	0.25
6154	2021-04-07	80.75	0.73	-0.90	178,200,000	81.30	82.49	80.11	2.93	-0.68	-0.40
6153	2021-04-06	81.48	0.60	-0.73	3,206,125,952	81.08	82.68	80.68	2.47	0.49	-0.22
6152	2021-04-05	82.08	1.21	1.50	1,067,114,816	82.07	82.14	80.00	2.61	0.01	-1.22
6151	2021-04-01	80.87	0.63	0.79	169,631	80.76	80.96	79.34	2.01	0.14	1.48
6150	2021-03-31	80.24	1.84	-2.24	144,294	82.28	82.69	80.22	3.00	-2.48	0.65
6149	2021-03-30	82.08	2.54	3.19	188,676	79.89	82.84	80.01	3.54	2.74	0.24
6148	2021-03-29	79.54	2.04	-2.50	3,221,393,248	81.67	82.90	79.52	4.14	-2.61	0.44
6147	2021-03-26	81.58	2.24	2.82	126,995	80.09	81.96	79.44	3.15	1.86	0.11
6146	2021-03-25	79.34	2.97	3.89	140,612	75.37	79.51	74.75	6.32	5.27	0.95
6145	2021-03-24	76.37	1.25	-1.61	258,945	78.72	79.71	75.99	4.73	-2.99	-1.31
6144	2021-03-23	77.62	2.51	-3.13	252,733	79.03	79.67	76.89	3.52	-1.78	1.42
6143	2021-03-22	80.13	1.37	-1.68	289,684	80.93	81.06	78.00	3.78	-0.99	-1.37
6142	2021-03-19	81.50	0.94	-1.14	508,534	81.82	83.34	80.69	3.24	-0.39	-0.70
6141	2021-03-18	82.44	2.59	-3.05	539,692	84.72	85.27	82.08	3.77	-2.69	-0.75
6140	2021-03-17	85.03	0.23	0.27	234,945	84.84	85.52	84.12	1.65	0.22	-0.36
6139	2021-03-16	84.80	0.23	-0.27	193,931	84.37	85.25	83.43	2.16	0.51	0.05
6138	2021-03-15	85.03	0.22	0.26	198,387	84.89	85.17	83.37	2.12	0.16	-0.78
6137	2021-03-12	84.81	0.56	0.66	161,887	84.74	85.40	83.09	2.73	0.08	0.09
6136	2021-03-11	84.25	0.82	0.98	291,304	83.29	84.92	82.31	3.13	1.15	0.58
6135	2021-03-10	83.43	3.87	4.86	296,849	80.57	84.01	80.03	4.94	3.55	-0.17
6134	2021-03-09	79.56	0.50	-0.62	176,010	80.10	80.39	78.30	2.61	-0.67	1.27
6133	2021-03-08	80.06	2.33	3.00	434,696	77.95	81.90	77.77	5.30	2.71	0.05
6132	2021-03-05	77.73	6.30	8.82	507,885	72.98	77.99	72.49	7.54	6.51	0.28
6131	2021-03-04	71.43	0.47	0.66	299,147	70.65	72.34	69.79	3.61	1.10	2.17

PAG Investment Calculator

This calculator shows the potential of PAG stock.
Just pick a start date, end date and click Calculate.

Ticker:

PAG

Date start:

1996-10-23 open

Date end:

2023-02-23 close

Duration:

26 years 129 days

Trading days:

6,629

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1996-10-23 open

1,000.00

Shares bought: 58.82

Stock price: 17.00

SELL

Value on 2023-02-23 close

9,221.18

Dividends (59)

6.99%

+644.12

Stock growth

93.01%

+7,577.06

NET: +8,221.18

Total ROI: +822.12% (9.22x)

Annualised: +8.80% (1.09x)

Dividends ROI: +64.41% (1.64x)

Dividend Yield: +1.90% (1.02x)

Stock price: 145.81

Duration: 26 years 129 days

Trading days: 6,629

SELL

Value on 2023-02-23 close

8,577.06

NET: +7,577.06

ROI: +757.71% (8.58x)

Annualised: +8.50% (1.08x)

Stock price: 145.81

Duration: 26 years 129 days

Trading days: 6,629

Click here to calculate the HIGHEST and LOWEST values of your investment.

PAG Monthly statistics

This section shows monthly performance of PAG stock.
There are 317 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	155.36 2023-02-17	126.77 2023-02-01	127.65 2023-02-01	145.81 2023-02-23	14.23	21.71	-0.69
2023 January	20	128.00 2023-01-31	112.31 2023-01-19	115.59 2023-01-03	127.82 2023-01-31	10.58	10.74	-2.84
2022 December	21	129.06 2022-12-13	105.97 2022-12-22	127.12 2022-12-01	114.93 2022-12-30	-9.59	1.53	-16.64
2022 November	21	131.45 2022-11-15	107.18 2022-11-03	113.35 2022-11-01	126.45 2022-11-30	11.56	15.97	-5.44
2022 October	21	112.79 2022-10-31	94.83 2022-10-20	100.09 2022-10-03	111.62 2022-10-31	11.52	12.69	-5.26
2022 September	21	118.22 2022-09-02	94.49 2022-09-29	116.74 2022-09-01	98.43 2022-09-30	-15.68	1.27	-19.06
2022 August	23	126.93 2022-08-16	113.09 2022-08-09	114.06 2022-08-01	117.91 2022-08-31	3.38	11.28	-0.85
2022 July	20	115.49 2022-07-29	101.15 2022-07-14	104.30 2022-07-01	114.49 2022-07-29	9.77	10.73	-3.02
2022 June	21	123.60 2022-06-09	101.82 2022-06-16	115.64 2022-06-01	104.69 2022-06-30	-9.47	6.88	-11.95
2022 May	21	119.47 2022-05-17	104.22 2022-05-20	106.11 2022-05-02	115.14 2022-05-31	8.51	12.59	-1.78
2022 April	21	107.89 2022-04-29	90.31 2022-04-07	94.16 2022-04-01	104.82 2022-04-29	11.32	14.58	-4.09
2022 March	23	106.00 2022-03-16	93.48 2022-03-31	98.24 2022-03-01	93.72 2022-03-31	-4.60	7.90	-4.85
2022 February	20	105.98 2022-02-09	88.58 2022-02-24	101.64 2022-02-01	98.29 2022-02-28	-3.30	4.27	-12.85
2022 January	20	109.30 2022-01-04	96.10 2022-01-24	108.00 2022-01-03	101.63 2022-01-31	-5.90	1.20	-11.02
2021 December	22	108.05 2021-12-31	96.34 2021-12-20	101.94 2021-12-01	107.22 2021-12-31	5.18	5.99	-5.49
2021 November	21	114.02 2021-11-05	95.86 2021-11-19	107.42 2021-11-01	99.62 2021-11-30	-7.26	6.14	-10.76
2021 October	21	114.34 2021-10-26	98.24 2021-10-01	100.90 2021-10-01	106.05 2021-10-29	5.10	13.32	-2.64
2021 September	21	109.44 2021-09-27	85.28 2021-09-08	90.48 2021-09-01	100.60 2021-09-30	11.18	20.95	-5.75
2021 August	22	91.96 2021-08-02	83.61 2021-08-19	89.82 2021-08-02	89.93 2021-08-31	0.12	2.38	-6.91
2021 July	21	88.97 2021-07-30	73.11 2021-07-08	76.31 2021-07-01	88.60 2021-07-30	16.11	16.59	-4.19
2021 June	22	87.26 2021-06-02	72.35 2021-06-18	86.78 2021-06-01	75.49 2021-06-30	-13.01	0.55	-16.63
2021 May	20	93.45 2021-05-10	82.72 2021-05-19	88.73 2021-05-03	85.59 2021-05-28	-3.54	5.32	-6.77
2021 April	21	91.12 2021-04-29	78.87 2021-04-08	80.76 2021-04-01	87.69 2021-04-30	8.58	12.83	-2.34
2021 March	23	85.52 2021-03-17	68.82 2021-03-02	69.68 2021-03-01	80.24 2021-03-31	15.15	22.73	-1.23
2021 February	19	69.87 2021-02-25	60.06 2021-02-01	60.38 2021-02-01	67.98 2021-02-26	12.59	15.72	-0.53
2021 January	19	66.84 2021-01-21	56.25 2021-01-04	59.62 2021-01-04	59.84 2021-01-29	0.37	12.11	-5.65
2020 December	22	59.63 2020-12-30	55.29 2020-12-01	55.90 2020-12-01	59.39 2020-12-31	6.24	6.67	-1.09
2020 November	20	62.71 2020-11-18	51.63 2020-11-02	51.81 2020-11-02	55.07 2020-11-30	6.29	21.04	-0.35
2020 October	22	58.12 2020-10-21	46.97 2020-10-01	48.07 2020-10-01	51.16 2020-10-30	6.43	20.91	-2.29
2020 September	21	50.59 2020-09-10	45.58 2020-09-25	47.08 2020-09-01	47.66 2020-09-30	1.23	7.46	-3.19
2020 August	21	50.13 2020-08-28	44.39 2020-08-03	45.08 2020-08-03	47.17 2020-08-31	4.64	11.20	-1.53
2020 July	22	48.42 2020-07-23	38.78 2020-07-01	39.17 2020-07-01	44.82 2020-07-31	14.42	23.62	-1.00
2020 June	22	45.85 2020-06-08	35.34 2020-06-01	35.76 2020-06-01	38.71 2020-06-30	8.25	28.22	-1.17
2020 May	20	38.42 2020-05-28	29.65 2020-05-14	35.00 2020-05-01	35.76 2020-05-29	2.17	9.77	-15.29
2020 April	21	37.62 2020-04-29	22.47 2020-04-03	26.75 2020-04-01	35.98 2020-04-30	34.50	40.64	-16.00
2020 March	22	47.87 2020-03-03	19.99 2020-03-19	46.27 2020-03-02	28.00 2020-03-31	-39.49	3.46	-56.80
2020 February	19	53.38 2020-02-20	43.50 2020-02-28	47.05 2020-02-03	46.02 2020-02-28	-2.19	13.45	-7.55
2020 January	21	50.61 2020-01-02	46.93 2020-01-31	50.58 2020-01-02	46.97 2020-01-31	-7.14	0.06	-7.22
2019 December	21	53.81 2019-12-12	49.36 2019-12-03	50.62 2019-12-02	50.22 2019-12-31	-0.79	6.30	-2.49
2019 November	20	53.13 2019-11-05	49.14 2019-11-01	49.14 2019-11-01	50.49 2019-11-29	2.75	8.12	0.00
2019 October	23	51.00 2019-10-29	42.41 2019-10-08	47.28 2019-10-01	48.72 2019-10-31	3.05	7.87	-10.30
2019 September	20	49.28 2019-09-11	41.59 2019-09-03	42.38 2019-09-03	47.28 2019-09-30	11.56	16.28	-1.86
2019 August	22	46.35 2019-08-01	41.26 2019-08-15	45.70 2019-08-01	42.78 2019-08-30	-6.39	1.42	-9.72
2019 July	22	48.50 2019-07-05	44.10 2019-07-22	47.90 2019-07-01	45.97 2019-07-31	-4.03	1.25	-7.93
2019 June	20	48.28 2019-06-28	42.76 2019-06-03	42.76 2019-06-03	47.30 2019-06-28	10.62	12.91	0.00
2019 May	22	46.63 2019-05-06	42.54 2019-05-31	46.06 2019-05-01	42.72 2019-05-31	-7.25	1.24	-7.64
2019 April	21	46.94 2019-04-26	44.02 2019-04-25	45.00 2019-04-01	45.92 2019-04-30	2.04	4.31	-2.18
2019 March	21	45.38 2019-03-01	41.59 2019-03-11	44.72 2019-03-01	44.65 2019-03-29	-0.16	1.48	-7.00
2019 February	19	48.55 2019-02-06	41.73 2019-02-11	46.96 2019-02-01	44.44 2019-02-28	-5.37	3.39	-11.14
2019 January	21	47.57 2019-01-18	39.93 2019-01-02	39.95 2019-01-02	46.88 2019-01-31	17.35	19.07	-0.05
2018 December	19	44.39 2018-12-03	38.49 2018-12-14	44.09 2018-12-03	40.32 2018-12-31	-8.55	0.68	-12.70
2018 November	21	46.22 2018-11-02	42.20 2018-11-20	44.61 2018-11-01	43.60 2018-11-30	-2.26	3.61	-5.40
2018 October	23	48.58 2018-10-01	42.50 2018-10-19	47.82 2018-10-01	44.38 2018-10-31	-7.19	1.59	-11.13
2018 September	19	53.63 2018-09-17	47.34 2018-09-28	52.63 2018-09-04	47.39 2018-09-28	-9.96	1.90	-10.05
2018 August	23	53.84 2018-08-28	49.80 2018-08-13	52.15 2018-08-01	52.63 2018-08-31	0.92	3.24	-4.51
2018 July	21	52.46 2018-07-26	46.32 2018-07-02	46.62 2018-07-02	52.20 2018-07-31	11.97	12.53	-0.64
2018 June	21	51.85 2018-06-20	46.82 2018-06-29	48.35 2018-06-01	46.85 2018-06-29	-3.10	7.24	-3.16
2018 May	22	49.68 2018-05-17	44.22 2018-05-01	44.94 2018-05-01	48.15 2018-05-31	7.14	10.55	-1.60
2018 April	21	47.64 2018-04-26	41.74 2018-04-02	44.01 2018-04-02	45.10 2018-04-30	2.48	8.25	-5.16
2018 March	21	47.85 2018-03-14	42.43 2018-03-27	45.70 2018-03-01	44.33 2018-03-29	-3.00	4.70	-7.16
2018 February	19	52.93 2018-02-01	45.77 2018-02-28	51.93 2018-02-01	45.80 2018-02-28	-11.80	1.93	-11.86
2018 January	21	54.83 2018-01-29	47.27 2018-01-03	47.98 2018-01-02	52.19 2018-01-31	8.77	14.28	-1.48
2017 December	20	50.36 2017-12-04	46.33 2017-12-14	48.46 2017-12-01	47.85 2017-12-29	-1.26	3.92	-4.40
2017 November	21	49.40 2017-11-30	45.28 2017-11-09	47.08 2017-11-01	48.36 2017-11-30	2.72	4.93	-3.82
2017 October	22	49.20 2017-10-26	44.39 2017-10-25	47.59 2017-10-02	46.62 2017-10-31	-2.04	3.38	-6.72
2017 September	20	47.63 2017-09-29	41.92 2017-09-07	42.52 2017-09-01	47.57 2017-09-29	11.88	12.02	-1.41
2017 August	23	43.65 2017-08-01	38.33 2017-08-18	43.59 2017-08-01	42.36 2017-08-31	-2.82	0.14	-12.07
2017 July	20	45.84 2017-07-27	42.81 2017-07-27	44.19 2017-07-03	43.54 2017-07-31	-1.47	3.73	-3.12
2017 June	22	44.28 2017-06-15	40.37 2017-06-22	42.55 2017-06-01	43.91 2017-06-30	3.20	4.07	-5.12
2017 May	22	48.12 2017-05-01	41.44 2017-05-31	48.06 2017-05-01	42.35 2017-05-31	-11.88	0.12	-13.77
2017 April	19	49.41 2017-04-26	43.36 2017-04-07	46.75 2017-04-03	47.71 2017-04-28	2.05	5.69	-7.25
2017 March	23	51.38 2017-03-01	45.05 2017-03-27	51.27 2017-03-01	46.81 2017-03-31	-8.70	0.21	-12.13
2017 February	19	55.25 2017-02-02	50.27 2017-02-28	54.53 2017-02-01	50.30 2017-02-28	-7.76	1.32	-7.81
2017 January	20	55.26 2017-01-26	51.02 2017-01-09	52.36 2017-01-03	54.36 2017-01-31	3.82	5.54	-2.56
2016 December	21	56.05 2016-12-08	50.52 2016-12-01	50.52 2016-12-01	51.84 2016-12-30	2.61	10.95	0.00
2016 November	21	50.63 2016-11-15	41.90 2016-11-09	44.78 2016-11-01	49.91 2016-11-30	11.46	13.06	-6.43
2016 October	21	50.35 2016-10-06	42.82 2016-10-28	47.95 2016-10-03	44.75 2016-10-31	-6.67	5.01	-10.70
2016 September	21	50.07 2016-09-16	44.57 2016-09-01	45.45 2016-09-01	48.18 2016-09-30	6.01	10.17	-1.94
2016 August	23	45.78 2016-08-31	37.41 2016-08-03	39.63 2016-08-01	45.30 2016-08-31	14.31	15.52	-5.60
2016 July	20	39.79 2016-07-29	29.29 2016-07-05	31.54 2016-07-01	39.62 2016-07-29	25.62	26.16	-7.13
2016 June	22	40.11 2016-06-02	31.02 2016-06-30	39.27 2016-06-01	31.46 2016-06-30	-19.89	2.14	-21.01
2016 May	21	39.61 2016-05-31	35.18 2016-05-12	39.46 2016-05-02	39.52 2016-05-31	0.15	0.38	-10.85
2016 April	21	40.89 2016-04-27	33.90 2016-04-08	37.40 2016-04-01	39.13 2016-04-29	4.63	9.33	-9.36
2016 March	22	40.83 2016-03-11	37.47 2016-03-16	37.77 2016-03-01	37.90 2016-03-31	0.34	8.10	-0.79
2016 February	20	38.24 2016-02-29	29.41 2016-02-03	31.33 2016-02-01	37.72 2016-02-29	20.40	22.06	-6.13
2016 January	19	41.72 2016-01-04	29.71 2016-01-28	41.44 2016-01-04	31.37 2016-01-29	-24.30	0.68	-28.31
2015 December	22	46.93 2015-12-01	41.30 2015-12-21	46.75 2015-12-01	42.34 2015-12-31	-9.43	0.39	-11.66
2015 November	20	50.23 2015-11-05	43.37 2015-11-13	48.99 2015-11-02	46.66 2015-11-30	-4.76	2.53	-11.47
2015 October	22	51.84 2015-10-06	47.21 2015-10-29	48.67 2015-10-01	48.84 2015-10-30	0.35	6.51	-3.00
2015 September	21	53.28 2015-09-17	45.94 2015-09-28	49.53 2015-09-01	48.44 2015-09-30	-2.20	7.57	-7.25
2015 August	21	54.39 2015-08-06	43.39 2015-08-24	54.03 2015-08-03	50.60 2015-08-31	-6.35	0.67	-19.69
2015 July	22	54.32 2015-07-31	48.95 2015-07-08	52.79 2015-07-01	54.00 2015-07-31	2.29	2.90	-7.27
2015 June	22	54.14 2015-06-26	50.55 2015-06-02	51.79 2015-06-01	52.11 2015-06-30	0.62	4.54	-2.39
2015 May	20	52.26 2015-05-29	48.09 2015-05-01	48.85 2015-05-01	51.61 2015-05-29	5.65	6.98	-1.56
2015 April	21	54.09 2015-04-21	48.33 2015-04-30	51.27 2015-04-01	48.81 2015-04-30	-4.80	5.50	-5.73
2015 March	22	51.61 2015-03-31	47.88 2015-03-10	49.54 2015-03-02	51.49 2015-03-31	3.94	4.18	-3.35
2015 February	19	52.70 2015-02-10	46.74 2015-02-02	48.44 2015-02-02	49.33 2015-02-27	1.84	8.79	-3.51
2015 January	20	50.47 2015-01-26	46.01 2015-01-16	49.23 2015-01-02	48.35 2015-01-30	-1.79	2.52	-6.54
2014 December	22	50.71 2014-12-23	46.29 2014-12-17	47.13 2014-12-01	49.07 2014-12-31	4.12	7.60	-1.78
2014 November	19	48.83 2014-11-21	44.64 2014-11-04	45.64 2014-11-03	47.35 2014-11-28	3.75	6.99	-2.19
2014 October	23	45.33 2014-10-31	36.36 2014-10-15	40.43 2014-10-01	45.24 2014-10-31	11.90	12.12	-10.07
2014 September	21	48.39 2014-09-02	40.56 2014-09-30	48.17 2014-09-02	40.59 2014-09-30	-15.74	0.46	-15.80
2014 August	21	48.74 2014-08-26	46.26 2014-08-07	46.49 2014-08-01	47.97 2014-08-29	3.18	4.84	-0.49
2014 July	22	51.44 2014-07-07	46.35 2014-07-31	50.00 2014-07-01	46.45 2014-07-31	-7.10	2.88	-7.30
2014 June	21	49.86 2014-06-30	44.80 2014-06-13	46.36 2014-06-02	49.50 2014-06-30	6.77	7.55	-3.36
2014 May	21	47.92 2014-05-02	44.11 2014-05-20	45.92 2014-05-01	46.52 2014-05-30	1.31	4.36	-3.94
2014 April	21	46.85 2014-04-24	41.05 2014-04-15	43.02 2014-04-01	45.86 2014-04-30	6.60	8.90	-4.58
2014 March	21	46.37 2014-03-21	40.54 2014-03-27	42.86 2014-03-03	42.76 2014-03-31	-0.23	8.19	-5.41
2014 February	19	44.47 2014-02-28	39.78 2014-02-05	42.93 2014-02-03	43.29 2014-02-28	0.84	3.59	-7.34
2014 January	21	47.08 2014-01-02	41.38 2014-01-27	46.88 2014-01-02	42.91 2014-01-31	-8.47	0.43	-11.73
2013 December	21	47.79 2013-12-27	43.80 2013-12-02	44.41 2013-12-02	47.16 2013-12-31	6.19	7.61	-1.37
2013 November	20	44.68 2013-11-29	38.95 2013-11-07	39.62 2013-11-01	44.42 2013-11-29	12.12	12.77	-1.69
2013 October	23	44.34 2013-10-04	37.07 2013-10-29	42.69 2013-10-01	39.62 2013-10-31	-7.19	3.87	-13.16
2013 September	20	43.29 2013-09-20	39.45 2013-09-06	39.69 2013-09-03	42.73 2013-09-30	7.66	9.07	-0.60
2013 August	22	42.14 2013-08-14	37.66 2013-08-01	37.67 2013-08-01	39.03 2013-08-30	3.61	11.87	-0.03
2013 July	22	38.45 2013-07-31	30.36 2013-07-02	30.71 2013-07-01	37.18 2013-07-31	21.07	25.20	-1.14
2013 June	20	33.52 2013-06-10	27.61 2013-06-24	32.11 2013-06-03	30.54 2013-06-28	-4.89	4.39	-14.01
2013 May	22	33.40 2013-05-28	29.94 2013-05-01	30.65 2013-05-01	32.11 2013-05-31	4.76	8.97	-2.32
2013 April	22	33.44 2013-04-01	27.93 2013-04-22	33.33 2013-04-01	30.92 2013-04-30	-7.23	0.33	-16.20
2013 March	20	33.95 2013-03-25	29.39 2013-03-01	29.63 2013-03-01	33.36 2013-03-28	12.59	14.58	-0.81
2013 February	19	34.34 2013-02-06	28.87 2013-02-26	33.08 2013-02-01	29.76 2013-02-28	-10.04	3.81	-12.73
2013 January	21	33.35 2013-01-24	29.95 2013-01-14	30.58 2013-01-02	32.92 2013-01-31	7.65	9.06	-2.06
2012 December	20	30.26 2012-12-31	27.98 2012-12-13	29.21 2012-12-03	30.09 2012-12-31	3.01	3.59	-4.21
2012 November	21	31.87 2012-11-01	26.10 2012-11-14	30.75 2012-11-01	29.13 2012-11-30	-5.27	3.64	-15.12
2012 October	21	32.35 2012-10-05	29.25 2012-10-26	30.21 2012-10-01	30.60 2012-10-31	1.29	7.08	-3.18
2012 September	19	31.04 2012-09-25	26.61 2012-09-04	26.61 2012-09-04	30.09 2012-09-28	13.08	16.65	0.00
2012 August	23	26.83 2012-08-31	23.33 2012-08-02	24.19 2012-08-01	26.64 2012-08-31	10.13	10.91	-3.56
2012 July	21	24.79 2012-07-20	21.32 2012-07-02	21.37 2012-07-02	23.90 2012-07-31	11.84	16.00	-0.23
2012 June	21	24.35 2012-06-07	20.26 2012-06-28	23.93 2012-06-01	21.24 2012-06-29	-11.24	1.76	-15.34
2012 May	22	27.42 2012-05-03	23.55 2012-05-18	26.44 2012-05-01	24.58 2012-05-31	-7.03	3.71	-10.93
2012 April	20	27.58 2012-04-20	24.42 2012-04-02	24.53 2012-04-02	26.44 2012-04-30	7.79	12.43	-0.45
2012 March	22	25.90 2012-03-15	23.43 2012-03-07	24.27 2012-03-01	24.63 2012-03-30	1.48	6.72	-3.46
2012 February	20	25.00 2012-02-15	22.60 2012-02-01	22.60 2012-02-01	24.08 2012-02-29	6.55	10.62	0.00
2012 January	20	23.28 2012-01-27	18.47 2012-01-05	19.79 2012-01-03	22.38 2012-01-31	13.09	17.64	-6.67
2011 December	21	21.16 2011-12-07	18.37 2011-12-19	20.15 2011-12-01	19.25 2011-12-30	-4.47	5.01	-8.83
2011 November	21	22.45 2011-11-03	17.96 2011-11-25	19.29 2011-11-01	20.29 2011-11-30	5.18	16.38	-6.89
2011 October	21	22.01 2011-10-27	14.87 2011-10-04	15.88 2011-10-03	20.39 2011-10-31	28.40	38.60	-6.36
2011 September	21	19.28 2011-09-16	15.31 2011-09-23	18.17 2011-09-01	16.00 2011-09-30	-11.94	6.11	-15.74
2011 August	23	22.45 2011-08-01	15.52 2011-08-23	22.45 2011-08-01	18.24 2011-08-31	-18.75	0.00	-30.87
2011 July	20	24.00 2011-07-26	21.13 2011-07-21	22.73 2011-07-01	22.13 2011-07-29	-2.64	5.59	-7.04
2011 June	22	22.99 2011-06-30	18.46 2011-06-16	20.73 2011-06-01	22.74 2011-06-30	9.70	10.90	-10.95
2011 May	21	22.60 2011-05-02	19.54 2011-05-23	22.55 2011-05-02	20.76 2011-05-31	-7.94	0.22	-13.35
2011 April	20	23.24 2011-04-29	18.82 2011-04-18	20.22 2011-04-01	22.48 2011-04-29	11.18	14.94	-6.92
2011 March	23	20.81 2011-03-11	18.42 2011-03-16	20.52 2011-03-01	20.02 2011-03-31	-2.44	1.41	-10.23
2011 February	19	22.10 2011-02-16	16.62 2011-02-02	17.01 2011-02-01	20.37 2011-02-28	19.75	29.92	-2.29
2011 January	20	17.82 2011-01-27	16.24 2011-01-07	17.24 2011-01-03	16.90 2011-01-31	-1.97	3.36	-5.80
2010 December	22	17.58 2010-12-31	15.23 2010-12-01	15.43 2010-12-01	17.42 2010-12-31	12.90	13.93	-1.30
2010 November	21	15.75 2010-11-18	13.58 2010-11-01	13.73 2010-11-01	15.09 2010-11-30	9.91	14.71	-1.09
2010 October	21	14.21 2010-10-15	12.87 2010-10-04	13.28 2010-10-01	13.45 2010-10-29	1.28	7.00	-3.09
2010 September	21	13.46 2010-09-30	11.65 2010-09-15	12.23 2010-09-01	13.20 2010-09-30	7.93	10.06	-4.74
2010 August	22	14.64 2010-08-02	11.62 2010-08-24	14.43 2010-08-02	12.01 2010-08-31	-16.77	1.46	-19.47
2010 July	21	14.37 2010-07-29	10.89 2010-07-06	11.43 2010-07-01	14.00 2010-07-30	22.48	25.72	-4.72
2010 June	22	13.53 2010-06-15	11.35 2010-06-30	12.93 2010-06-01	11.36 2010-06-30	-12.14	4.64	-12.22
2010 May	20	15.64 2010-05-03	12.17 2010-05-25	15.22 2010-05-03	13.06 2010-05-28	-14.19	2.76	-20.04
2010 April	21	16.50 2010-04-23	14.63 2010-04-01	14.63 2010-04-01	14.98 2010-04-30	2.39	12.78	0.00
2010 March	23	16.11 2010-03-24	14.31 2010-03-31	14.57 2010-03-01	14.42 2010-03-31	-1.03	10.57	-1.78
2010 February	19	15.59 2010-02-19	13.90 2010-02-03	14.12 2010-02-01	14.55 2010-02-26	3.05	10.41	-1.56
2010 January	19	17.70 2010-01-12	13.75 2010-01-28	15.22 2010-01-04	14.06 2010-01-29	-7.62	16.29	-9.66
2009 December	22	16.60 2009-12-08	14.70 2009-12-01	14.86 2009-12-01	15.18 2009-12-31	2.15	11.71	-1.08
2009 November	20	17.24 2009-11-11	14.21 2009-11-30	15.73 2009-11-02	14.78 2009-11-30	-6.04	9.60	-9.66
2009 October	22	19.15 2009-10-26	14.95 2009-10-06	17.46 2009-10-01	15.66 2009-10-30	-10.31	9.68	-14.38
2009 September	21	19.77 2009-09-30	15.59 2009-09-21	17.48 2009-09-01	19.18 2009-09-30	9.73	13.10	-10.81
2009 August	21	21.40 2009-08-03	17.40 2009-08-17	20.75 2009-08-03	17.69 2009-08-31	-14.75	3.13	-16.14
2009 July	22	21.00 2009-07-31	14.33 2009-07-09	16.91 2009-07-01	20.68 2009-07-31	22.29	24.19	-15.26
2009 June	22	18.86 2009-06-30	12.71 2009-06-01	12.78 2009-06-01	16.64 2009-06-30	30.20	47.57	-0.55
2009 May	20	14.00 2009-05-04	10.56 2009-05-14	13.32 2009-05-01	12.24 2009-05-29	-8.11	5.11	-20.72
2009 April	21	13.97 2009-04-30	8.88 2009-04-01	9.08 2009-04-01	13.25 2009-04-30	45.93	53.85	-2.20
2009 March	22	10.34 2009-03-26	4.82 2009-03-09	5.58 2009-03-02	9.33 2009-03-31	67.20	85.30	-13.62
2009 February	19	8.87 2009-02-06	4.92 2009-02-20	7.18 2009-02-02	5.66 2009-02-27	-21.17	23.54	-31.48
2009 January	20	10.00 2009-01-07	6.82 2009-01-20	7.84 2009-01-02	7.42 2009-01-30	-5.36	27.55	-13.01
2008 December	22	8.05 2008-12-09	5.90 2008-12-05	7.25 2008-12-01	7.68 2008-12-31	5.93	11.03	-18.62
2008 November	19	8.98 2008-11-04	5.20 2008-11-21	7.99 2008-11-03	7.58 2008-11-28	-5.13	12.39	-34.92
2008 October	23	11.54 2008-10-01	5.04 2008-10-28	11.47 2008-10-01	8.19 2008-10-31	-28.60	0.61	-56.06
2008 September	21	13.86 2008-09-02	10.51 2008-09-17	13.62 2008-09-02	11.47 2008-09-30	-15.79	1.76	-22.83
2008 August	21	15.68 2008-08-11	12.98 2008-08-01	13.40 2008-08-01	13.25 2008-08-29	-1.12	17.01	-3.13
2008 July	22	23.58 2008-07-18	11.42 2008-07-15	14.60 2008-07-01	13.30 2008-07-31	-8.90	61.51	-21.78
2008 June	21	20.97 2008-06-02	14.67 2008-06-30	20.97 2008-06-02	14.74 2008-06-30	-29.71	0.00	-30.04
2008 May	21	21.57 2008-05-05	19.90 2008-05-09	20.74 2008-05-01	20.89 2008-05-30	0.72	4.00	-4.05
2008 April	22	22.51 2008-04-29	18.78 2008-04-14	19.34 2008-04-01	20.93 2008-04-30	8.22	16.39	-2.90
2008 March	20	20.56 2008-03-27	17.51 2008-03-10	18.21 2008-03-03	19.46 2008-03-31	6.86	12.90	-3.84
2008 February	20	19.99 2008-02-26	16.77 2008-02-07	17.99 2008-02-01	18.04 2008-02-29	0.28	11.12	-6.78
2008 January	21	18.33 2008-01-31	13.57 2008-01-22	17.50 2008-01-02	18.19 2008-01-31	3.94	4.74	-22.46
2007 December	20	21.08 2007-12-11	17.33 2007-12-31	19.85 2007-12-03	17.46 2007-12-31	-12.04	6.20	-12.70
2007 November	21	22.26 2007-11-01	19.06 2007-11-21	22.09 2007-11-01	20.00 2007-11-30	-9.46	0.77	-13.72
2007 October	23	22.57 2007-10-31	19.75 2007-10-22	20.35 2007-10-01	22.28 2007-10-31	9.48	10.91	-2.95
2007 September	19	22.86 2007-09-07	19.14 2007-09-26	19.86 2007-09-04	20.24 2007-09-28	1.91	15.11	-3.63
2007 August	23	22.92 2007-08-09	19.19 2007-08-06	19.56 2007-08-01	19.71 2007-08-31	0.77	17.18	-1.89
2007 July	21	21.98 2007-07-16	18.81 2007-07-27	21.40 2007-07-02	19.48 2007-07-31	-8.97	2.71	-12.10
2007 June	21	22.51 2007-06-01	20.68 2007-06-13	22.36 2007-06-01	21.29 2007-06-29	-4.79	0.67	-7.51
2007 May	22	22.43 2007-05-31	19.39 2007-05-01	19.45 2007-05-01	22.23 2007-05-31	14.29	15.32	-0.31
2007 April	20	22.03 2007-04-20	20.27 2007-04-30	20.84 2007-04-02	20.28 2007-04-30	-2.69	5.71	-2.74
2007 March	22	22.73 2007-03-07	20.17 2007-03-29	21.88 2007-03-01	20.30 2007-03-30	-7.22	3.88	-7.82
2007 February	19	24.62 2007-02-07	21.66 2007-02-27	24.00 2007-02-01	21.96 2007-02-28	-8.50	2.58	-9.75
2007 January	20	24.46 2007-01-11	22.64 2007-01-18	23.59 2007-01-03	23.97 2007-01-31	1.61	3.69	-4.03
2006 December	20	24.46 2006-12-14	23.16 2006-12-19	23.52 2006-12-01	23.57 2006-12-29	0.21	4.00	-1.53
2006 November	21	23.89 2006-11-29	22.27 2006-11-03	22.98 2006-11-01	23.47 2006-11-30	2.13	3.96	-3.09
2006 October	22	24.23 2006-10-05	22.89 2006-10-31	23.36 2006-10-02	22.98 2006-10-31	-1.63	3.72	-2.01
2006 September	20	23.90 2006-09-25	20.37 2006-09-01	20.41 2006-09-01	23.40 2006-09-29	14.65	17.10	-0.20
2006 August	23	21.80 2006-08-04	20.06 2006-08-28	21.26 2006-08-01	20.42 2006-08-31	-3.95	2.54	-5.64
2006 July	20	21.55 2006-07-28	19.73 2006-07-18	21.35 2006-07-03	21.39 2006-07-31	0.19	0.94	-7.59
2006 June	22	21.79 2006-06-05	19.77 2006-06-29	21.08 2006-06-01	21.35 2006-06-30	1.28	3.37	-6.21
2006 May	22	22.33 2006-05-10	20.53 2006-05-02	21.20 2006-05-01	21.07 2006-05-31	-0.61	5.33	-3.16
2006 April	19	22.00 2006-04-04	20.32 2006-04-11	21.58 2006-04-03	21.15 2006-04-28	-1.99	1.95	-5.84
2006 March	23	22.61 2006-03-20	21.08 2006-03-23	21.70 2006-03-01	21.50 2006-03-31	-0.92	4.19	-2.86
2006 February	19	22.27 2006-02-27	19.12 2006-02-01	19.15 2006-02-01	21.62 2006-02-28	12.90	16.29	-0.16
2006 January	20	20.46 2006-01-12	18.63 2006-01-03	19.17 2006-01-03	19.15 2006-01-31	-0.10	6.73	-2.82
2005 December	21	19.75 2005-12-07	17.85 2005-12-01	17.85 2005-12-01	19.10 2005-12-30	7.00	10.64	0.00
2005 November	21	18.10 2005-11-30	16.55 2005-11-01	16.79 2005-11-01	17.81 2005-11-30	6.08	7.80	-1.43
2005 October	21	17.35 2005-10-04	15.36 2005-10-27	16.55 2005-10-03	16.87 2005-10-31	1.93	4.83	-7.19
2005 September	21	17.55 2005-09-12	15.91 2005-09-22	16.89 2005-09-01	16.52 2005-09-30	-2.19	3.91	-5.80
2005 August	23	18.17 2005-08-02	16.20 2005-08-29	17.72 2005-08-01	16.88 2005-08-31	-4.74	2.54	-8.58
2005 July	20	18.06 2005-07-29	14.65 2005-07-01	15.03 2005-07-01	17.67 2005-07-29	17.56	20.16	-2.53
2005 June	22	16.25 2005-06-29	14.90 2005-06-30	15.45 2005-06-01	14.90 2005-06-30	-3.56	5.18	-3.56
2005 May	21	15.75 2005-05-23	14.10 2005-05-02	14.15 2005-05-02	15.40 2005-05-31	8.83	11.31	-0.35
2005 April	21	14.94 2005-04-20	12.87 2005-04-15	13.97 2005-04-01	14.17 2005-04-29	1.43	6.94	-7.87
2005 March	22	14.61 2005-03-07	13.80 2005-03-30	13.92 2005-03-01	13.92 2005-03-31	0.00	4.96	-0.86
2005 February	19	14.95 2005-02-09	13.81 2005-02-24	14.09 2005-02-01	13.94 2005-02-28	-1.06	6.10	-1.99
2005 January	20	14.90 2005-01-03	13.54 2005-01-25	14.85 2005-01-03	14.14 2005-01-31	-4.78	0.34	-8.82
2004 December	22	15.18 2004-12-30	13.96 2004-12-07	14.31 2004-12-01	14.80 2004-12-31	3.42	6.08	-2.45
2004 November	21	14.95 2004-11-15	13.37 2004-11-01	13.50 2004-11-01	14.26 2004-11-30	5.63	10.74	-0.96
2004 October	21	13.72 2004-10-28	12.54 2004-10-01	12.57 2004-10-01	13.50 2004-10-29	7.40	9.15	-0.24
2004 September	21	12.88 2004-09-08	11.45 2004-09-27	12.12 2004-09-01	12.55 2004-09-30	3.55	6.27	-5.53
2004 August	22	13.79 2004-08-02	11.49 2004-08-13	13.68 2004-08-02	12.12 2004-08-31	-11.40	0.80	-16.01
2004 July	21	15.42 2004-07-01	13.10 2004-07-28	15.33 2004-07-01	13.72 2004-07-30	-10.50	0.59	-14.55
2004 June	21	16.42 2004-06-25	13.92 2004-06-04	14.48 2004-06-01	15.33 2004-06-30	5.87	13.40	-3.87
2004 May	20	15.60 2004-05-05	13.31 2004-05-12	15.50 2004-05-03	14.47 2004-05-28	-6.65	0.65	-14.13
2004 April	21	15.96 2004-04-28	13.42 2004-04-14	13.70 2004-04-01	15.42 2004-04-30	12.55	16.50	-2.04
2004 March	23	15.35 2004-03-08	12.98 2004-03-25	14.19 2004-03-01	13.68 2004-03-31	-3.59	8.17	-8.53
2004 February	19	16.03 2004-02-09	14.03 2004-02-25	14.17 2004-02-02	14.19 2004-02-27	0.14	13.13	-0.99
2004 January	20	15.81 2004-01-02	14.08 2004-01-30	15.70 2004-01-02	14.17 2004-01-30	-9.75	0.70	-10.32
2003 December	22	16.01 2003-12-31	11.95 2003-12-04	12.43 2003-12-01	15.65 2003-12-31	25.91	28.80	-3.86
2003 November	19	13.45 2003-11-04	12.01 2003-11-21	13.03 2003-11-03	12.35 2003-11-28	-5.22	3.22	-7.83
2003 October	23	14.18 2003-10-15	11.55 2003-10-01	11.55 2003-10-01	12.99 2003-10-31	12.47	22.77	0.00
2003 September	21	13.05 2003-09-02	11.44 2003-09-16	12.90 2003-09-02	11.50 2003-09-30	-10.85	1.16	-11.32
2003 August	21	13.15 2003-08-19	10.47 2003-08-07	11.35 2003-08-01	12.80 2003-08-29	12.78	15.86	-7.75
2003 July	22	12.15 2003-07-28	10.53 2003-07-01	10.78 2003-07-01	11.42 2003-07-31	5.94	12.71	-2.32
2003 June	21	11.22 2003-06-23	9.45 2003-06-02	9.45 2003-06-02	10.89 2003-06-30	15.24	18.73	0.00
2003 May	21	9.90 2003-05-30	8.16 2003-05-01	8.50 2003-05-01	9.40 2003-05-30	10.59	16.47	-4.00
2003 April	21	8.70 2003-04-29	5.69 2003-04-01	5.85 2003-04-01	8.53 2003-04-30	45.81	48.72	-2.74
2003 March	21	6.12 2003-03-27	4.91 2003-03-12	5.55 2003-03-03	5.88 2003-03-31	5.95	10.27	-11.53
2003 February	19	6.16 2003-02-04	5.28 2003-02-13	6.02 2003-02-03	5.57 2003-02-28	-7.48	2.33	-12.29
2003 January	21	6.82 2003-01-13	5.46 2003-01-27	6.20 2003-01-02	6.01 2003-01-31	-3.06	10.00	-11.94
2002 December	21	7.00 2002-12-02	5.86 2002-12-20	6.85 2002-12-02	6.24 2002-12-31	-8.91	2.19	-14.45
2002 November	20	7.25 2002-11-25	5.56 2002-11-11	6.64 2002-11-01	6.76 2002-11-29	1.81	9.19	-16.27
2002 October	23	8.03 2002-10-24	5.63 2002-10-10	7.18 2002-10-01	6.64 2002-10-31	-7.52	11.84	-21.59
2002 September	20	8.36 2002-09-10	6.59 2002-09-23	7.78 2002-09-03	7.01 2002-09-30	-9.90	7.46	-15.30
2002 August	22	8.73 2002-08-26	6.26 2002-08-05	7.87 2002-08-01	7.96 2002-08-30	1.14	10.93	-20.46
2002 July	22	10.85 2002-07-01	6.67 2002-07-24	10.50 2002-07-01	7.88 2002-07-31	-24.95	3.33	-36.48
2002 June	20	13.25 2002-06-03	9.65 2002-06-27	13.18 2002-06-03	10.45 2002-06-28	-20.71	0.53	-26.78
2002 May	22	16.00 2002-05-06	12.36 2002-05-31	13.03 2002-05-01	13.17 2002-05-31	1.07	22.79	-5.14
2002 April	22	12.80 2002-04-11	10.64 2002-04-03	11.27 2002-04-01	12.46 2002-04-30	10.56	13.58	-5.59
2002 March	20	12.09 2002-03-12	10.63 2002-03-26	10.74 2002-03-01	11.27 2002-03-28	4.93	12.57	-1.02
2002 February	19	13.18 2002-02-01	10.10 2002-02-07	12.74 2002-02-01	10.73 2002-02-28	-15.78	3.45	-20.72
2002 January	21	13.85 2002-01-23	10.52 2002-01-08	13.03 2002-01-02	12.69 2002-01-31	-2.61	6.29	-19.26
2001 December	20	13.50 2001-12-28	8.35 2001-12-04	8.90 2001-12-03	12.91 2001-12-31	45.06	51.69	-6.18
2001 November	21	9.10 2001-11-23	7.11 2001-11-02	7.90 2001-11-01	8.88 2001-11-30	12.41	15.19	-10.00
2001 October	23	9.95 2001-10-17	7.01 2001-10-24	8.37 2001-10-01	8.00 2001-10-31	-4.42	18.88	-16.25
2001 September	15	10.20 2001-09-04	5.05 2001-09-21	9.98 2001-09-04	8.32 2001-09-28	-16.63	2.20	-49.40
2001 August	23	10.98 2001-08-10	8.44 2001-08-01	8.48 2001-08-01	9.98 2001-08-31	17.69	29.48	-0.47
2001 July	21	9.40 2001-07-25	7.53 2001-07-03	8.75 2001-07-02	8.48 2001-07-31	-3.09	7.43	-13.94
2001 June	21	8.75 2001-06-29	6.36 2001-06-11	6.96 2001-06-01	8.75 2001-06-29	25.72	25.72	-8.62
2001 May	22	7.53 2001-05-31	6.65 2001-05-09	7.50 2001-05-01	7.01 2001-05-31	-6.53	0.40	-11.33
2001 April	20	7.75 2001-04-30	4.83 2001-04-16	4.93 2001-04-02	7.61 2001-04-30	54.36	57.20	-2.03
2001 March	22	5.45 2001-03-08	4.88 2001-03-30	5.00 2001-03-01	4.88 2001-03-30	-2.40	9.00	-2.40
2001 February	19	5.34 2001-02-05	4.55 2001-02-12	5.34 2001-02-01	5.02 2001-02-28	-5.99	0.00	-14.79
2001 January	21	5.35 2001-01-31	3.25 2001-01-04	3.34 2001-01-02	5.29 2001-01-31	58.38	60.18	-2.69
2000 December	20	3.91 2000-12-12	3.00 2000-12-28	3.81 2000-12-01	3.34 2000-12-29	-12.34	2.62	-21.26
2000 November	21	4.09 2000-11-07	3.25 2000-11-29	3.97 2000-11-01	3.81 2000-11-30	-4.03	3.02	-18.14
2000 October	22	4.13 2000-10-02	3.38 2000-10-18	4.09 2000-10-02	4.00 2000-10-31	-2.20	0.98	-17.36
2000 September	20	4.56 2000-09-18	4.09 2000-09-29	4.22 2000-09-01	4.13 2000-09-29	-2.13	8.06	-3.08
2000 August	23	4.41 2000-08-31	3.75 2000-08-04	3.91 2000-08-01	4.22 2000-08-31	7.93	12.79	-4.09
2000 July	20	4.91 2000-07-14	3.81 2000-07-31	4.56 2000-07-03	3.91 2000-07-31	-14.25	7.68	-16.45
2000 June	22	4.81 2000-06-15	4.06 2000-06-30	4.47 2000-06-01	4.56 2000-06-30	2.01	7.61	-9.17
2000 May	22	4.75 2000-05-16	3.91 2000-05-10	4.31 2000-05-01	4.47 2000-05-31	3.71	10.21	-9.28
2000 April	19	4.53 2000-04-20	4.06 2000-04-25	4.47 2000-04-03	4.34 2000-04-28	-2.91	1.34	-9.17
2000 March	23	4.88 2000-03-22	3.59 2000-03-15	4.22 2000-03-01	4.41 2000-03-31	4.50	15.64	-14.93
2000 February	20	5.25 2000-02-08	3.88 2000-02-24	4.91 2000-02-01	4.19 2000-02-29	-14.66	6.92	-20.98
2000 January	20	5.00 2000-01-19	4.25 2000-01-06	4.41 2000-01-03	4.91 2000-01-31	11.34	13.38	-3.63
1999 December	22	4.63 1999-12-13	3.56 1999-12-08	4.44 1999-12-01	4.47 1999-12-31	0.68	4.28	-19.82
1999 November	21	6.31 1999-11-02	4.31 1999-11-29	5.81 1999-11-01	4.50 1999-11-30	-22.55	8.61	-25.82
1999 October	21	6.56 1999-10-08	5.75 1999-10-28	6.34 1999-10-01	5.84 1999-10-29	-7.89	3.47	-9.31
1999 September	21	6.44 1999-09-03	5.59 1999-09-24	6.31 1999-09-01	6.34 1999-09-30	0.48	2.06	-11.41
1999 August	22	6.63 1999-08-03	5.81 1999-08-04	6.47 1999-08-02	6.31 1999-08-31	-2.47	2.47	-10.20
1999 July	21	6.56 1999-07-27	5.03 1999-07-08	5.19 1999-07-01	6.41 1999-07-30	23.51	26.40	-3.08
1999 June	22	5.13 1999-06-30	4.69 1999-06-22	4.97 1999-06-01	5.13 1999-06-30	3.22	3.22	-5.63
1999 May	20	5.44 1999-05-13	4.69 1999-05-25	4.88 1999-05-03	5.00 1999-05-28	2.46	11.48	-3.89
1999 April	21	5.38 1999-04-13	3.94 1999-04-01	3.94 1999-04-01	4.88 1999-04-30	23.86	36.55	0.00
1999 March	23	5.97 1999-03-22	3.44 1999-03-03	3.75 1999-03-01	3.88 1999-03-31	3.47	59.20	-8.27
1999 February	19	4.16 1999-02-24	2.88 1999-02-18	3.75 1999-02-01	3.69 1999-02-26	-1.60	10.93	-23.20
1999 January	19	4.97 1999-01-11	3.69 1999-01-26	4.81 1999-01-04	3.72 1999-01-29	-22.66	3.33	-23.28
1998 December	22	6.72 1998-12-01	4.44 1998-12-30	6.72 1998-12-01	4.59 1998-12-31	-31.70	0.00	-33.93
1998 November	20	7.09 1998-11-06	6.38 1998-11-09	6.88 1998-11-02	6.72 1998-11-30	-2.33	3.05	-7.27
1998 October	22	7.63 1998-10-20	4.44 1998-10-09	7.06 1998-10-01	6.88 1998-10-30	-2.55	8.07	-37.11
1998 September	21	7.44 1998-09-24	5.66 1998-09-10	6.72 1998-09-01	7.09 1998-09-30	5.51	10.71	-15.77
1998 August	21	10.81 1998-08-03	6.63 1998-08-31	10.59 1998-08-03	6.66 1998-08-31	-37.11	2.08	-37.39
1998 July	22	13.16 1998-07-16	9.50 1998-07-28	10.91 1998-07-01	10.56 1998-07-31	-3.21	20.62	-12.92
1998 June	22	10.94 1998-06-30	9.16 1998-06-17	10.13 1998-06-01	10.94 1998-06-30	8.00	8.00	-9.58
1998 May	20	10.88 1998-05-26	8.94 1998-05-12	9.03 1998-05-01	10.25 1998-05-29	13.51	20.49	-1.00
1998 April	21	9.50 1998-04-30	6.59 1998-04-02	6.66 1998-04-01	9.00 1998-04-30	35.14	42.64	-1.05
1998 March	22	8.13 1998-03-02	6.38 1998-03-10	8.06 1998-03-02	6.66 1998-03-31	-17.37	0.87	-20.84
1998 February	19	8.56 1998-02-24	5.19 1998-02-02	5.22 1998-02-02	8.22 1998-02-27	57.47	63.98	-0.57
1998 January	20	12.06 1998-01-08	4.75 1998-01-30	8.94 1998-01-02	5.13 1998-01-30	-42.62	34.90	-46.87
1997 December	22	9.84 1997-12-19	7.00 1997-12-02	7.09 1997-12-01	9.16 1997-12-31	29.20	38.79	-1.27
1997 November	19	10.25 1997-11-04	6.88 1997-11-26	10.25 1997-11-03	7.03 1997-11-28	-31.41	0.00	-32.88
1997 October	23	13.41 1997-10-01	9.84 1997-10-31	13.34 1997-10-01	10.19 1997-10-31	-23.61	0.52	-26.24
1997 September	21	13.94 1997-09-24	11.25 1997-09-19	12.16 1997-09-02	13.41 1997-09-30	10.28	14.64	-7.48
1997 August	21	12.16 1997-08-29	10.75 1997-08-19	11.19 1997-08-01	12.16 1997-08-29	8.67	8.67	-3.93
1997 July	22	11.19 1997-07-31	9.63 1997-07-16	9.94 1997-07-01	11.19 1997-07-31	12.58	12.58	-3.12
1997 June	21	9.94 1997-06-30	8.69 1997-06-11	9.25 1997-06-02	9.91 1997-06-30	7.14	7.46	-6.05
1997 May	21	9.50 1997-05-29	8.00 1997-05-02	8.31 1997-05-01	9.25 1997-05-30	11.31	14.32	-3.73
1997 April	22	9.81 1997-04-01	8.06 1997-04-14	9.69 1997-04-01	8.31 1997-04-30	-14.24	1.24	-16.82
1997 March	20	12.13 1997-03-07	9.69 1997-03-31	11.69 1997-03-03	9.69 1997-03-31	-17.11	3.76	-17.11
1997 February	19	15.88 1997-02-24	9.63 1997-02-26	14.00 1997-02-03	11.56 1997-02-28	-17.43	13.43	-31.21
1997 January	22	14.19 1997-01-22	12.69 1997-01-02	12.81 1997-01-02	13.88 1997-01-31	8.35	10.77	-0.94
1996 December	21	13.13 1996-12-26	10.69 1996-12-04	11.50 1996-12-02	12.88 1996-12-31	12.00	14.17	-7.04
1996 November	20	17.13 1996-11-01	11.56 1996-11-29	17.06 1996-11-01	11.56 1996-11-29	-32.24	0.41	-32.24
1996 October	7	17.63 1996-10-23	17.00 1996-10-31	17.00 1996-10-23	17.19 1996-10-31	1.12	3.71	0.00

PAG Dividends

This table shows historical dividends paid by PAG.
There were at least 59 dividends paid by PAG.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.19	5.61		105.31				0.53
2020-11-09	0.42000	1.01	reintroduced	262	2020-11-10	2020-12-01	2020-10-14	0.72
2020-02-21	0.42000	2.74	quaterly	106	2020-02-24	2020-03-03	2020-02-12	0.80
2019-11-07	0.41000	3.23	quaterly	91	2019-11-08	2019-12-03	2019-10-16	0.81
2019-08-08	0.40000	3.94	quaterly	83	2019-08-09	2019-09-04	2019-07-17	0.89
2019-05-17	0.39000	3.29	quaterly	98	2019-05-20	2019-06-04	2019-05-09	0.88
2019-02-08	0.38000	3.59	quaterly	92	2019-02-11	2019-03-01	2019-01-30	0.90
2018-11-08	0.37000	3.30	quaterly	91	2018-11-12	2018-12-04	2018-10-17	0.82
2018-08-09	0.36000	3.09	quaterly	83	2018-08-10	2018-09-05	2018-07-18	0.70
2018-05-18	0.35000	2.72	quaterly	98	2018-05-21	2018-06-01	2018-05-10	0.73
2018-02-09	0.34000	2.78	quaterly	92	2018-02-12	2018-03-01	2018-01-30	0.70
2017-11-09	0.33000	2.83	quaterly	93	2017-11-10	2017-12-01	2017-10-11	0.72
2017-08-08	0.32000	3.47	quaterly	82	2017-08-10	2017-09-01	2017-07-26	0.78
2017-05-18	0.31000	2.90	quaterly	91	2017-05-22	2017-06-01	2017-05-10	0.72
2017-02-16	0.30000	210.82	monthly	1	-	-	-	0.58
2017-02-15	0.30000	2.06	quaterly	99	2017-02-20	2017-03-01	2017-02-09	0.56
2016-11-08	0.29000	2.69	quaterly	92	2016-11-10	2016-12-01	2016-10-19	0.68
2016-08-08	0.28000	2.91	quaterly	88	2016-08-10	2016-09-01	2016-07-27	0.70
2016-05-12	0.27000	2.95	quaterly	94	2016-05-16	2016-06-01	2016-05-04	0.76
2016-02-08	0.26000	3.36	quaterly	94	2016-02-10	2016-03-01	2016-01-28	0.86
2015-11-06	0.25000	2.01	quaterly	92	2015-11-10	2015-12-01	2015-10-14	0.51
2015-08-06	0.24000	1.94	quaterly	85	2015-08-10	2015-09-01	2015-07-16	0.45
2015-05-13	0.23000	1.74	quaterly	96	2015-05-15	2015-06-01	2015-05-05	0.46
2015-02-06	0.22000	1.67	quaterly	92	2015-02-10	2015-03-02	2015-01-28	0.42
2014-11-06	0.21000	1.80	quaterly	91	2014-11-10	2014-12-01	2014-10-15	0.45
2014-08-07	0.20000	1.72	quaterly	91	2014-08-11	2014-09-02	2014-07-16	0.43
2014-05-08	0.19000	1.67	quaterly	91	2014-05-12	2014-06-02	2014-05-02	0.42
2014-02-06	0.18000	1.71	quaterly	92	2014-02-10	2014-03-03	2014-01-28	0.43
2013-11-06	0.17000	1.71	quaterly	90	2013-11-11	2013-12-02	2013-10-23	0.42
2013-08-08	0.16000	1.79	quaterly	84	2013-08-12	2013-09-03	2013-07-17	0.41
2013-05-16	0.15000	1.80	quaterly	98	2013-05-20	2013-06-03	2013-05-09	0.48
2013-02-07	0.14000	1.72	quaterly	92	2013-02-11	2013-03-01	2013-01-29	0.43
2012-11-07	0.13000	1.89	quaterly	91	2012-11-12	2012-12-03	2012-10-18	0.47
2012-08-08	0.12000	1.90	quaterly	92	2012-08-10	2012-09-04	2012-07-19	0.48
2012-05-08	0.11000	1.74	quaterly	90	2012-05-10	2012-06-01	2012-04-19	0.43
2012-02-08	0.10000	1.68	quaterly	91	2012-02-10	2012-03-01	2012-01-31	0.42
2011-11-09	0.09000	1.75	quaterly	93	2011-11-14	2011-12-01	2011-11-02	0.45
2011-08-08	0.08000	2.02	quaterly	82	2011-08-10	2011-09-01	2011-07-26	0.45
2011-05-18	0.07000	0.13	reintroduced	923	2011-05-20	2011-06-03	2011-05-10	0.33
2008-11-06	0.09000	4.97	quaterly	91	2008-11-10	2008-12-01	2008-10-30	1.24
2008-08-07	0.09000	2.62	quaterly	91	2008-08-11	2008-09-02	2008-07-15	0.65
2008-05-08	0.09000	1.79	quaterly	91	2008-05-12	2008-06-02	2008-05-01	0.45
2008-02-07	0.09000	2.04	quaterly	92	2008-02-11	2008-03-03	2008-01-28	0.51
2007-11-07	0.09000	1.76	quaterly	91	2007-11-12	2007-12-03	2007-10-25	0.44
2007-08-08	0.07000	1.32	quaterly	91	2007-08-10	2007-09-04	2007-07-17	0.33
2007-05-09	0.07000	1.38	quaterly	90	2007-05-11	2007-06-01	2007-05-03	0.34
2007-02-08	0.07000	1.14	quaterly	92	2007-02-12	2007-03-01	2007-01-31	0.29
2006-11-08	0.07000	1.22	quaterly	92	2006-11-10	2006-12-01	2006-10-19	0.31
2006-08-08	0.07000	1.36	quaterly	91	2006-08-10	2006-09-01	2006-07-20	0.34
2006-05-09	0.07000	1.29	quaterly	90	2006-05-11	2006-06-01	2006-05-04	0.32
2006-02-08	0.06000	1.22	quaterly	92	2006-02-10	2006-03-01	2006-02-06	0.31
2005-11-08	0.06000	1.38	quaterly	92	2005-11-10	2005-12-01	2005-10-19	0.35
2005-08-08	0.05500	1.23	quaterly	94	2005-08-10	2005-09-01	2005-07-19	0.32
2005-05-06	0.05500	1.51	quaterly	87	2005-05-10	2005-06-01	2005-04-19	0.36
2005-02-08	0.05500	1.48	quaterly	92	2005-02-10	2005-03-01	2005-02-03	0.37
2004-11-08	0.05500	1.48	quaterly	95	2004-11-10	2004-12-01	2004-10-26	0.39
2004-08-05	0.05000	1.65	quaterly	91	2004-08-09	2004-09-01	2004-07-23	0.41
2004-05-06	0.05000	1.32	quaterly	91	2004-05-10	2004-06-01	2004-04-29	0.33
2004-02-05	0.05000	1.39	quaterly	91	2004-02-09	2004-03-01	2004-01-28	0.35
2003-11-06	0.05000	1.58	quaterly	0	2003-11-10	2003-12-01	2003-10-21	0.39

PAG Stock Splits

This table shows PAG stock splits.
There were at least 1 stock splits in a history of PAG stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	1
2006-06-02	2:1	2	1	no

PAG Basic Information

Ticker, symbol:

PAG
Full title:

Penske Automotive Group Inc
First trading day:

1996-10-23
Last trading day:

2023-02-23
Total trading days:

6,630
Last close price:

145.81 (+0.99%)
Market cap:

5.05B
Stock Exchange:

NYSE
Sector:

Consumer Durables
Industry:

Automotive Aftermarket
PAG CEO:

Mr. Roger Penske
Full-time employees:

22,350
Address:

2555 S Telegraph Rd
Bloomfield Hills
MICHIGAN
48302-0954
Description:

Penske Automotive Group, Inc., a diversified transportation services company, operates automotive and commercial truck dealerships. The company operates through four segments: Retail Automotive, Retail Commercial Truck, Other, and Non-Automotive Investments. It operates dealerships under franchise agreements with various automotive manufacturers and distributors. The company engages in the sale of new and used motor vehicles; and related products and services, including vehicle and collision repair services, as well as in the placement of finance and lease contracts, third-party insurance products, and other aftermarket products. It also operates used vehicle supercenters that retails and wholesales used vehicles. The company also operates a heavy and medium duty trucks dealership, offering primarily Freightliner and Western Star branded trucks, as well as a range of used trucks, services and parts, and maintenance and repair services. In addition, it imports and distributes Western Star heavy-duty trucks, MAN heavy and medium duty trucks, buses, and Dennis Eagle refuse collection vehicles, together with associated parts. Further, the company distributes diesel and gas engines, and power systems. The company operates 317 retail automotive franchises, including 145 franchises located in the United States and 172 franchises located outside of the United States; sixteen used vehicle supercenters in the United States and the United Kingdom; and 25 commercial truck dealerships in Texas, Oklahoma, Tennessee, Georgia, Utah, Idaho, and Canada. Penske Automotive Group, Inc. was incorporated in 1990 and is headquartered in Bloomfield Hills, Michigan.
Website:

http://www.penskeautomotive.com
Phone number:

12486482500

Best intraday sessions of PAG

This table shows top 100 best intraday sessions of PAG.

Position	Date	Percentage
1	2008-11-26	22.12
2	2009-03-18	21.37
3	2001-09-25	20.85
4	2008-10-30	20.47
5	1998-10-16	18.22
6	2009-03-12	16.70
7	1998-02-09	16.43
8	1999-03-18	16.35
9	2002-07-24	16.28
10	2008-11-25	16.08
11	2001-04-24	15.47
12	2001-04-23	15.43
13	2011-10-04	14.19
14	2008-11-13	13.80
15	1999-02-08	13.67
16	1999-03-19	13.64
17	1998-02-24	13.55
18	2009-06-01	13.46
19	1998-01-08	13.45
20	2009-03-10	13.19
21	2008-01-23	12.94
22	2020-03-25	12.86
23	1998-07-30	12.58
24	2001-07-03	12.48
25	2001-09-28	11.68
26	1999-02-19	11.45
27	2009-06-09	11.20
28	1998-02-19	11.18
29	2008-10-28	10.92
30	2003-10-01	10.91
31	2008-01-22	10.42
32	1999-12-09	10.33
33	2009-03-23	10.03
34	2001-01-12	9.97
35	2002-10-15	9.92
36	2009-02-24	9.87
37	2009-02-06	9.86
38	2009-04-09	9.73
39	2008-01-31	9.64
40	2000-06-30	9.62
41	1997-12-05	9.54
42	2020-03-19	9.53
43	2001-10-03	9.51
44	2008-11-03	9.26
45	2000-12-28	9.24
46	2003-12-30	9.05
47	1999-02-23	9.01
48	2000-11-30	8.86
49	2011-07-21	8.85
50	1998-01-05	8.79
51	1996-12-04	8.79
52	2002-04-10	8.77
53	2002-08-06	8.72
54	2009-01-02	8.67
55	2009-04-02	8.61
56	2002-07-29	8.56
57	2001-09-27	8.50
58	2000-03-17	8.50
59	1999-01-11	8.44
60	2009-07-13	8.39
61	2008-10-29	8.38
62	2020-04-08	8.33
63	2009-04-03	8.31
64	2001-06-29	8.29
65	2009-07-30	8.28
66	1998-10-19	8.25
67	2003-03-07	8.22
68	2020-04-06	8.21
69	2020-03-24	8.14
70	1997-02-28	8.14
71	2009-05-18	8.06
72	1999-03-11	8.00
73	2009-04-16	7.96
74	2008-12-08	7.88
75	1999-04-01	7.87
76	2009-04-28	7.85
77	2001-10-31	7.82
78	2009-04-22	7.77
79	1998-09-17	7.63
80	1997-09-22	7.62
81	2001-10-08	7.60
82	2008-10-10	7.46
83	2000-03-16	7.41
84	2008-12-31	7.41
85	2001-06-19	7.39
86	2005-04-19	7.31
87	1997-12-08	7.30
88	2002-08-14	7.28
89	2001-01-10	7.27
90	2001-09-24	7.27
91	2001-12-05	7.26
92	2015-08-24	7.23
93	2002-05-03	7.20
94	1998-09-11	7.17
95	2001-04-25	7.13
96	1998-08-24	7.03
97	1998-10-15	7.02
98	2000-05-12	7.00
99	2001-08-07	6.99
100	2020-06-15	6.93

Worst intraday sessions of PAG

This table shows the worst 100 intraday sessions of PAG.

Position	Date	Percentage
1	2008-07-18	-45.42
2	1997-02-25	-21.10
3	1997-02-26	-19.22
4	1998-08-31	-18.38
5	2008-10-09	-14.48
6	1999-03-31	-14.35
7	2001-07-02	-13.94
8	2001-09-20	-12.61
9	2001-10-24	-12.32
10	2008-10-15	-12.17
11	2002-08-05	-11.92
12	2002-08-08	-11.79
13	2008-11-20	-11.67
14	1998-01-13	-11.58
15	2009-02-17	-11.56
16	2020-03-18	-11.53
17	1998-01-23	-11.16
18	1999-02-03	-11.14
19	2009-02-18	-11.11
20	2008-10-22	-11.03
21	1999-03-29	-10.95
22	2002-10-31	-10.87
23	1999-03-23	-10.55
24	2002-10-09	-10.22
25	1997-11-11	-10.11
26	2008-11-21	-10.05
27	2009-01-14	-9.85
28	2001-09-18	-9.81
29	2008-11-05	-9.71
30	2008-10-27	-9.70
31	1998-07-31	-9.67
32	1998-10-01	-9.63
33	2009-02-19	-9.48
34	2008-10-14	-9.36
35	2009-04-07	-9.31
36	2012-11-02	-9.23
37	1998-10-06	-9.12
38	1998-01-20	-9.10
39	2020-03-17	-9.01
40	2000-12-20	-8.99
41	1998-08-05	-8.97
42	2009-01-20	-8.91
43	2009-10-30	-8.85
44	2000-06-29	-8.71
45	1999-02-04	-8.62
46	2008-07-30	-8.62
47	2001-11-01	-8.61
48	2008-12-01	-8.55
49	2009-05-13	-8.44
50	2014-10-13	-8.40
51	1999-04-13	-8.38
52	2008-10-02	-8.38
53	2009-01-12	-8.29
54	2002-01-28	-8.25
55	2008-11-06	-8.10
56	1998-06-01	-8.09
57	1999-01-26	-8.00
58	2008-11-17	-7.96
59	2004-08-03	-7.94
60	1999-08-04	-7.84
61	2022-06-16	-7.83
62	2008-11-10	-7.82
63	2001-10-22	-7.81
64	1998-07-22	-7.77
65	1999-02-12	-7.69
66	2009-10-01	-7.67
67	2002-07-30	-7.66
68	1998-10-05	-7.56
69	2011-12-19	-7.55
70	2002-08-02	-7.51
71	2000-05-17	-7.41
72	2009-08-05	-7.29
73	2002-02-06	-7.26
74	2009-05-07	-7.24
75	2000-03-22	-7.20
76	2021-10-27	-7.17
77	1999-04-22	-7.17
78	1998-10-08	-7.17
79	1998-08-10	-7.08
80	2019-02-07	-7.06
81	1998-10-14	-7.02
82	1998-12-23	-7.02
83	2002-11-26	-7.00
84	1999-12-14	-6.98
85	2008-01-03	-6.94
86	2020-06-19	-6.92
87	2001-06-25	-6.92
88	2009-02-11	-6.84
89	2021-11-17	-6.74
90	2002-07-23	-6.73
91	2002-04-11	-6.72
92	1998-04-24	-6.70
93	2000-02-24	-6.64
94	2003-02-19	-6.62
95	1999-03-03	-6.61
96	1998-02-17	-6.61
97	1998-09-10	-6.60
98	2011-09-21	-6.55
99	1998-09-03	-6.55
100	2002-02-04	-6.54

Best after-hours sessions of PAG

This table shows top 100 best after-hours sessions of PAG.

Position	Date	Percentage
1	2008-07-17	79.04
2	2001-12-26	13.64
3	1999-04-12	11.23
4	2008-02-15	9.17
5	1998-10-19	9.15
6	1999-04-01	8.94
7	2011-04-27	8.57
8	2008-11-11	7.91
9	2002-05-03	7.53
10	2002-01-08	7.53
11	2020-03-23	7.18
12	2004-02-06	6.87
13	2020-04-06	6.83
14	2001-06-14	6.82
15	2002-08-14	6.65
16	2008-09-18	6.31
17	2020-05-15	6.27
18	2011-02-15	6.05
19	2002-08-05	5.89
20	2005-05-02	5.82
21	2011-11-29	5.82
22	2020-06-15	5.81
23	2020-06-04	5.74
24	2020-04-03	5.73
25	2020-03-12	5.72
26	1998-01-07	5.67
27	2000-05-18	5.59
28	1998-02-19	5.59
29	2008-12-05	5.55
30	2010-05-07	5.48
31	2009-10-13	5.17
32	2006-02-13	5.01
33	2006-09-22	5.01
34	2000-10-30	4.99
35	2008-10-13	4.98
36	2009-03-09	4.96
37	2020-02-04	4.94
38	2009-05-07	4.90
39	2020-06-11	4.86
40	2020-06-22	4.79
41	1998-12-31	4.79
42	2009-04-01	4.78
43	2011-11-25	4.72
44	2002-08-09	4.65
45	2009-03-30	4.59
46	2002-04-30	4.57
47	2020-11-06	4.56
48	1999-03-18	4.55
49	2020-04-16	4.54
50	2020-05-22	4.49
51	2001-11-12	4.49
52	2007-09-07	4.46
53	2001-07-23	4.45
54	1999-09-24	4.44
55	2010-07-28	4.44
56	2009-05-29	4.41
57	2007-09-06	4.40
58	2000-03-17	4.38
59	1997-09-22	4.32
60	2001-12-11	4.30
61	2007-09-04	4.29
62	2020-04-28	4.27
63	2023-02-07	4.18
64	2008-10-08	4.18
65	1998-04-23	4.17
66	2008-07-29	4.13
67	2016-04-25	4.11
68	2011-10-26	4.11
69	2007-07-27	4.04
70	2001-08-07	4.03
71	2007-05-21	3.98
72	2001-04-20	3.96
73	2008-10-10	3.93
74	2008-10-17	3.93
75	2008-11-21	3.91
76	2020-05-18	3.86
77	2008-11-24	3.85
78	1999-03-12	3.84
79	2008-11-20	3.83
80	2020-04-24	3.77
81	1998-10-16	3.77
82	2008-12-09	3.75
83	2001-11-20	3.71
84	2011-11-01	3.69
85	2002-02-04	3.67
86	1997-05-06	3.65
87	2001-01-12	3.58
88	2009-02-19	3.56
89	2022-11-09	3.54
90	2007-08-16	3.52
91	2011-09-06	3.51
92	2002-10-10	3.48
93	2001-07-18	3.38
94	2005-07-19	3.34
95	2000-10-24	3.31
96	2000-08-08	3.25
97	2000-08-30	3.25
98	2009-06-04	3.22
99	2009-01-20	3.21
100	2009-02-23	3.21

Worst after-hours sessions of PAG

This table shows the worst 100 after-hours sessions of PAG.

Position	Date	Percentage
1	2020-03-13	-22.22
2	1998-01-13	-20.00
3	2020-03-11	-9.82
4	2015-08-21	-9.72
5	2009-09-30	-8.97
6	2011-07-20	-8.72
7	2020-03-06	-7.86
8	1998-01-08	-7.71
9	2020-03-17	-7.60
10	2008-10-09	-7.55
11	1997-11-10	-7.41
12	1998-11-06	-7.14
13	2009-02-13	-7.02
14	2012-07-23	-7.02
15	2016-06-23	-6.78
16	2022-09-28	-6.41
17	2002-03-12	-5.98
18	2015-02-10	-5.62
19	2020-06-10	-5.46
20	2008-10-23	-5.45
21	2021-11-16	-5.41
22	2011-10-31	-5.39
23	1999-01-12	-5.26
24	2020-04-14	-5.20
25	2009-04-09	-5.20
26	2009-07-29	-5.04
27	2001-09-10	-4.99
28	2008-09-12	-4.89
29	2020-06-12	-4.83
30	2022-12-21	-4.74
31	2009-04-17	-4.71
32	2021-11-24	-4.68
33	1998-01-09	-4.58
34	2009-04-20	-4.48
35	2020-03-31	-4.46
36	2008-11-28	-4.35
37	2008-10-07	-4.33
38	2019-07-29	-4.25
39	2011-09-21	-4.14
40	2007-04-30	-4.09
41	2009-03-27	-3.98
42	2016-10-12	-3.96
43	2016-01-05	-3.96
44	2011-08-17	-3.95
45	2010-05-24	-3.94
46	2009-03-04	-3.94
47	2009-11-25	-3.88
48	2011-11-08	-3.74
49	2020-04-20	-3.68
50	2008-12-04	-3.68
51	2009-08-14	-3.61
52	2010-06-03	-3.60
53	2020-03-26	-3.56
54	2008-11-26	-3.52
55	2002-02-11	-3.48
56	2009-04-06	-3.39
57	2011-08-05	-3.34
58	2023-01-13	-3.32
59	2008-09-16	-3.30
60	2004-07-14	-3.30
61	2011-08-09	-3.30
62	2001-12-12	-3.29
63	1999-06-21	-3.28
64	1997-11-20	-3.25
65	2009-01-30	-3.23
66	2011-09-02	-3.21
67	1998-07-20	-3.20
68	2020-03-05	-3.18
69	2022-09-12	-3.16
70	2000-11-09	-3.15
71	2012-04-25	-3.13
72	2008-01-22	-3.10
73	2011-09-01	-3.09
74	2009-01-28	-3.08
75	2010-01-21	-3.06
76	2001-08-08	-3.03
77	2020-05-13	-2.98
78	2008-01-18	-2.97
79	2009-06-19	-2.97
80	2022-07-13	-2.97
81	2011-03-14	-2.93
82	2020-05-01	-2.93
83	2022-06-10	-2.91
84	1998-04-24	-2.90
85	2007-02-13	-2.86
86	2020-02-21	-2.82
87	2019-04-24	-2.78
88	1999-01-22	-2.77
89	2012-10-16	-2.75
90	2008-01-30	-2.75
91	2016-01-14	-2.75
92	2004-06-28	-2.74
93	2020-04-30	-2.72
94	2011-08-18	-2.71
95	2020-03-10	-2.70
96	2008-12-08	-2.69
97	2009-03-31	-2.68
98	2020-10-27	-2.68
99	2020-02-27	-2.68
100	2008-03-14	-2.67

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:33:11

PAG information

Full title

Penske Automotive Group Inc
First trading day

1996-10-23
Last trading day

2023-02-23
Total trading days

6,630
Last close price

145.81 (+0.99%)
Market cap

5.05B
Stock Exchange

NYSE
Sector

Consumer Durables
Industry

Automotive Aftermarket
PAG CEO

Mr. Roger Penske
Full-time employees

22,350
Address

2555 S Telegraph Rd
Bloomfield Hills
MICHIGAN
48302-0954
Website

http://www.penskeautomotive.com
Phone number

12486482500
Description

Penske Automotive Group, Inc., a diversified transportation services company, operates automotive and commercial truck dealerships. The company operates through four segments: Retail Automotive, Retail Commercial Truck, Other, and Non-Automotive Investments. It operates dealerships under franchise agreements with various automotive manufacturers and distributors. The company engages in the sale of new and used motor vehicles; and related products and services, including vehicle and collision repair services, as well as in the placement of finance and lease contracts, third-party insurance products, and other aftermarket products. It also operates used vehicle supercenters that retails and wholesales used vehicles. The company also operates a heavy and medium duty trucks dealership, offering primarily Freightliner and Western Star branded trucks, as well as a range of used trucks, services and parts, and maintenance and repair services. In addition, it imports and distributes Western Star heavy-duty trucks, MAN heavy and medium duty trucks, buses, and Dennis Eagle refuse collection vehicles, together with associated parts. Further, the company distributes diesel and gas engines, and power systems. The company operates 317 retail automotive franchises, including 145 franchises located in the United States and 172 franchises located outside of the United States; sixteen used vehicle supercenters in the United States and the United Kingdom; and 25 commercial truck dealerships in Texas, Oklahoma, Tennessee, Georgia, Utah, Idaho, and Canada. Penske Automotive Group, Inc. was incorporated in 1990 and is headquartered in Bloomfield Hills, Michigan.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

220 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...