Dark

EXPE
Expedia Group, Inc. Common Stock
stock NASDAQ

At Close

Feb 27, 2026 3:59:58 PM EST

215.71USD-1.021%(-2.22)3,820,503

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 9:26:30 AM EST

207.39USD-4.836%(-10.54)17,198

After-hours

Feb 27, 2026 4:42:30 PM EST

215.80USD+0.044%(+0.09)38,508

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	209.9100	217.6200	207.645000	215.6900	-1.028%	3,820,503	0.000%
2026-02-26	204.9400	218.3600	204.895000	217.9300	+6.965%	4,057,796	-1.028%
2026-02-25	202.1600	204.6600	197.825000	203.7400	+2.837%	2,987,871	+5.865%
2026-02-24	190.1800	199.4900	189.840000	198.1200	+5.098%	3,597,567	+8.868%
2026-02-23	199.9450	200.3700	185.340000	188.5100	-7.357%	4,790,780	+14.418%
2026-02-20	199.8600	206.5300	196.510000	203.4800	+1.862%	3,601,459	+6.001%
2026-02-19	201.7100	201.7100	192.920000	199.7600	-1.978%	5,044,529	+7.975%
2026-02-18	199.0100	207.2200	197.990000	203.7900	+1.681%	4,171,771	+5.839%
2026-02-17	212.0100	212.1700	198.330000	200.4200	-5.760%	5,686,669	+7.619%
2026-02-13	212.0000	218.9200	203.925000	212.6700	-6.412%	6,148,062	+1.420%
2026-02-12	239.3850	248.1450	219.635000	227.2400	-2.723%	6,143,043	-5.083%
2026-02-11	241.5600	245.8400	233.160000	233.6000	-3.287%	3,380,608	-7.667%
2026-02-10	235.9000	248.6899	234.110000	241.5400	+2.153%	3,325,705	-10.702%
2026-02-09	235.2500	241.4800	234.570000	236.4500	-0.169%	2,945,612	-8.780%
2026-02-06	232.5500	239.3700	231.810000	236.8500	+2.399%	3,285,435	-8.934%
2026-02-05	235.6800	240.6800	229.910000	231.3000	-2.190%	2,494,624	-6.749%
2026-02-04	233.0100	237.6100	221.930000	236.4800	+0.862%	4,455,830	-8.791%
2026-02-03	275.5300	280.5100	230.780000	234.4600	-15.256%	6,845,928	-8.006%
2026-02-02	269.4700	279.2200	269.030000	276.6700	+4.467%	2,202,240	-22.041%
2026-01-30	272.7700	272.9800	262.360000	264.8400	-2.907%	1,891,278	-18.558%
2026-01-29	267.9400	276.5400	267.490000	272.7700	+2.638%	2,166,058	-20.926%
2026-01-28	266.7400	272.2050	265.540000	265.7600	-0.367%	1,501,229	-18.840%
2026-01-27	268.6100	271.6000	265.645000	266.7400	-1.020%	2,148,253	-19.138%
2026-01-26	272.6000	274.1618	268.700000	269.4900	-0.609%	1,880,983	-19.964%
2026-01-23	276.4600	279.6099	269.480000	271.1400	-3.047%	1,577,706	-20.451%
2026-01-22	273.9900	283.7000	273.920000	279.6600	+2.983%	1,867,564	-22.874%
2026-01-21	270.8150	274.5500	265.010000	271.5600	-0.217%	2,399,418	-20.574%
2026-01-20	276.7350	279.1300	271.400000	272.1500	-4.546%	2,342,862	-20.746%
2026-01-16	294.0300	295.3200	284.220000	285.1100	-3.116%	1,631,273	-24.348%
2026-01-15	291.7000	297.2400	291.700000	294.2800	+1.211%	1,329,693	-26.706%
2026-01-14	299.0600	299.5150	281.450000	290.7600	-3.070%	1,824,689	-25.819%
2026-01-13	291.5300	300.3100	291.000000	299.9700	+2.895%	1,313,406	-28.096%
2026-01-12	293.2750	294.1350	288.630000	291.5300	-1.620%	1,239,348	-26.014%
2026-01-09	303.3000	303.8000	294.510000	296.3300	-1.653%	1,111,640	-27.213%
2026-01-08	297.2200	302.3500	295.000000	301.3100	+1.390%	1,679,011	-28.416%
2026-01-07	297.9000	300.4600	295.685000	297.1800	-0.678%	1,364,299	-27.421%
2026-01-06	286.9350	300.0000	286.935000	299.2100	+4.084%	1,818,246	-27.914%
2026-01-05	282.9400	289.5050	277.250000	287.4700	+1.601%	1,128,428	-24.970%
2026-01-02	283.0200	284.1550	278.330000	282.9400	-0.131%	1,927,596	-23.768%
2025-12-31	284.5500	286.4600	282.430000	283.3100	-0.593%	946,577	-23.868%
2025-12-30	286.6400	288.1300	284.810000	285.0000	-0.635%	767,782	-24.319%
2025-12-29	286.4600	288.0000	285.330000	286.8200	-0.257%	971,976	-24.800%
2025-12-26	287.0000	289.3200	286.480000	287.5600	+0.345%	534,041	-24.993%
2025-12-24	287.3450	288.7868	286.145000	286.5700	-0.576%	324,579	-24.734%
2025-12-23	288.4100	291.3600	287.460000	288.2300	-0.366%	1,184,986	-25.167%
2025-12-22	291.5800	291.5800	286.185000	289.2900	+0.014%	1,154,390	-25.442%
2025-12-19	286.6300	292.4200	286.010000	289.2500	+1.282%	3,050,543	-25.431%
2025-12-18	287.4300	289.8900	284.710000	285.5900	+0.979%	2,012,018	-24.476%
2025-12-17	282.9700	287.3300	280.230000	282.8200	-0.772%	1,759,450	-23.736%
2025-12-16	283.4600	289.9850	281.880000	285.0200	+0.554%	2,476,001	-24.325%
2025-12-15	277.0200	287.4800	276.070000	283.4500	+3.370%	2,158,094	-23.905%
2025-12-12	281.4900	282.5300	273.770000	274.2100	-2.468%	1,490,290	-21.341%
2025-12-11	273.5600	282.9625	273.190000	281.1500	+2.583%	2,309,307	-23.283%
2025-12-10	263.2500	275.4000	262.375000	274.0700	+4.899%	2,539,811	-21.301%
2025-12-09	264.4100	265.4100	261.030000	261.2700	-1.188%	1,272,288	-17.446%
2025-12-08	263.6300	265.8400	260.260000	264.4100	+0.372%	1,824,537	-18.426%
2025-12-05	260.0200	266.0600	258.510000	263.4300	+1.954%	1,754,274	-18.122%
2025-12-04	260.6650	263.6275	257.630000	258.3800	-1.540%	1,817,000	-16.522%
2025-12-03	263.9300	266.0000	260.570000	262.4200	-0.485%	1,255,887	-17.807%
2025-12-02	260.0000	264.4000	255.800000	263.7000	+1.834%	2,654,172	-18.206%
2025-12-01	254.5000	259.3800	253.340000	258.9500	+1.275%	1,402,388	-16.706%
2025-11-28	257.7300	258.5050	254.730000	255.6900	-0.749%	774,063	-15.644%
2025-11-26	257.5300	259.8700	256.600000	257.6200	-0.201%	1,246,671	-16.276%
2025-11-25	251.6700	258.8300	250.515000	258.1400	+3.612%	3,152,581	-16.445%
2025-11-24	247.9000	252.3000	247.490000	249.1400	+0.667%	2,912,033	-13.426%
2025-11-21	238.7600	248.9500	237.694000	247.4900	+5.418%	4,870,513	-12.849%
2025-11-20	242.5100	243.6700	234.340000	234.7700	-2.163%	1,893,970	-8.127%
2025-11-19	240.7700	244.1300	238.020000	239.9600	-0.017%	2,068,330	-10.114%
2025-11-18	242.0200	247.8000	239.775000	240.0000	-1.704%	3,029,410	-10.129%
2025-11-17	263.7900	266.2000	241.500000	244.1600	-7.746%	5,045,358	-11.660%
2025-11-14	266.7500	267.9000	260.360000	264.6600	-1.006%	2,112,468	-18.503%
2025-11-13	272.7950	279.6100	266.195000	267.3500	-2.302%	2,659,496	-19.323%
2025-11-12	268.2000	277.2300	267.080000	273.6500	+3.140%	2,684,290	-21.180%
2025-11-11	268.0000	269.3900	264.150000	265.3200	-1.015%	2,398,708	-18.706%
2025-11-10	262.3000	270.2200	260.580000	268.0400	+3.791%	3,311,551	-19.531%
2025-11-07	247.0000	264.2000	245.770000	258.2500	+17.547%	7,653,631	-16.480%
2025-11-06	215.1800	222.5150	213.150000	219.7000	+2.755%	4,325,099	-1.825%
2025-11-05	210.4800	215.5600	208.440000	213.8100	+0.792%	1,678,300	+0.879%
2025-11-04	213.6900	216.8799	210.390000	212.1300	-1.614%	1,528,490	+1.678%
2025-11-03	218.8600	219.6150	210.010000	215.6100	-1.995%	1,895,480	+0.037%
2025-10-31	220.2900	222.6660	217.310000	220.0000	-0.213%	1,314,766	-1.959%
2025-10-30	219.2500	224.5300	218.036100	220.4700	+0.323%	1,249,070	-2.168%
2025-10-29	229.0400	229.2700	216.270000	219.7600	-2.459%	1,932,341	-1.852%
2025-10-28	221.0700	226.3800	219.300000	225.3000	+1.258%	1,526,497	-4.265%
2025-10-27	219.1800	223.8100	218.950000	222.5000	+1.668%	1,382,046	-3.061%
2025-10-24	217.1300	220.0000	215.090000	218.8500	+1.484%	1,228,056	-1.444%
2025-10-23	225.2400	228.9500	213.550000	215.6500	-4.744%	2,677,853	+0.019%
2025-10-22	225.4000	227.8700	224.120000	226.3900	+0.111%	1,310,127	-4.726%
2025-10-21	217.9400	227.3200	217.940000	226.1400	+3.615%	1,612,202	-4.621%
2025-10-20	215.4000	219.7600	215.400000	218.2500	+1.625%	989,241	-1.173%
2025-10-17	213.7600	216.5900	212.610000	214.7600	+0.557%	1,617,545	+0.433%
2025-10-16	218.2700	219.5800	210.700000	213.5700	-2.225%	1,846,457	+0.993%
2025-10-15	224.7500	225.2900	215.190000	218.4300	-2.102%	2,547,307	-1.254%
2025-10-14	212.1200	224.5590	212.120000	223.1200	+3.469%	1,453,949	-3.330%
2025-10-13	212.5500	216.8700	211.210100	215.6400	+2.525%	1,497,476	+0.023%
2025-10-10	215.5000	218.0200	209.800000	210.3300	-2.989%	1,305,003	+2.548%
2025-10-09	214.7050	216.9900	213.246100	216.8100	+2.071%	1,206,739	-0.517%
2025-10-08	217.7400	217.7400	212.370000	212.4100	-1.735%	1,170,405	+1.544%
2025-10-07	223.2500	223.4615	211.390000	216.1600	-3.427%	1,810,455	-0.217%
2025-10-06	220.3100	240.9800	216.840000	223.8300	+2.098%	3,741,998	-3.637%
2025-10-03	218.6800	223.2800	216.050000	219.2300	+0.707%	1,801,197	-1.615%
2025-10-02	218.4000	218.4000	211.510000	217.6900	-0.119%	2,065,659	-0.919%
2025-10-01	214.0300	218.7100	212.550000	217.9500	+1.965%	1,954,227	-1.037%
2025-09-30	220.5500	221.6900	210.270000	213.7500	-3.066%	2,587,612	+0.908%
2025-09-29	224.5000	224.9700	220.160000	220.5100	-1.059%	1,605,349	-2.186%
2025-09-26	216.0700	223.9400	215.955000	222.8700	+3.569%	1,153,956	-3.222%
2025-09-25	214.6300	217.4600	212.540000	215.1900	-1.212%	1,585,385	+0.232%
2025-09-24	222.3100	223.2700	217.630000	217.8300	-1.532%	1,327,127	-0.982%
2025-09-23	222.7600	225.4300	219.400000	221.2200	-1.025%	1,482,339	-2.500%
2025-09-22	222.7100	224.2100	219.020000	223.5100	+0.486%	1,842,676	-3.499%
2025-09-19	223.4500	225.1000	219.940000	222.4300	+0.230%	3,559,973	-3.030%
2025-09-18	226.0400	226.9850	221.240000	221.9200	-1.448%	1,682,506	-2.807%
2025-09-17	224.9800	228.1750	222.970000	225.1800	+0.089%	1,186,799	-4.214%
2025-09-16	227.9600	228.7099	222.760000	224.9800	-1.428%	1,506,136	-4.129%
2025-09-15	222.3500	229.0000	221.245000	228.2400	+2.723%	2,734,172	-5.499%
2025-09-12	221.3600	223.2200	219.550000	222.1900	+0.375%	970,090	-2.925%
2025-09-11	216.2300	222.1000	215.980000	221.3600	+2.724%	1,049,880	-2.561%
2025-09-10	217.1900	218.5200	212.300100	215.4900	-1.015%	1,076,074	+0.093%
2025-09-09	217.1100	218.0000	215.867000	217.7000	+0.230%	1,168,471	-0.923%
2025-09-08	214.8700	217.7800	214.040000	217.2000	+1.047%	1,358,876	-0.695%
2025-09-05	215.9200	219.1000	211.530000	214.9500	-0.725%	1,353,227	+0.344%
2025-09-04	213.4600	217.0000	212.490000	216.5200	+1.875%	1,103,669	-0.383%
2025-09-03	212.4000	214.7999	210.030000	212.5350	+0.196%	1,191,273	+1.484%
2025-09-02	209.8250	212.7200	209.010100	212.1200	-1.248%	1,120,765	+1.683%
2025-08-29	215.0000	216.2100	213.500000	214.8000	+0.042%	1,255,644	+0.414%
2025-08-28	212.9200	215.2700	210.280000	214.7100	+1.178%	1,419,961	+0.456%
2025-08-27	213.6300	214.8700	211.215000	212.2100	-0.665%	1,389,863	+1.640%
2025-08-26	213.0000	214.4600	211.880000	213.6300	+0.131%	1,651,399	+0.964%
2025-08-25	214.8400	216.0000	211.750000	213.3500	-0.680%	1,581,408	+1.097%
2025-08-22	206.0600	216.6020	204.790000	214.8100	+4.607%	2,218,529	+0.410%
2025-08-21	205.3100	206.1900	204.165000	205.3500	-0.160%	1,134,295	+5.035%
2025-08-20	206.9800	207.5000	204.030000	205.6800	-1.134%	1,350,789	+4.867%
2025-08-19	205.9500	209.5512	204.640000	208.0400	+0.663%	1,726,936	+3.677%
2025-08-18	206.9800	207.9500	205.480000	206.6700	-0.371%	1,470,392	+4.364%
2025-08-15	208.6600	210.4899	207.000100	207.4400	+0.116%	1,603,233	+3.977%
2025-08-14	208.9900	210.8300	206.820000	207.2000	-1.183%	2,379,571	+4.097%
2025-08-13	204.0000	210.2800	202.520000	209.6800	+3.194%	2,411,927	+2.866%
2025-08-12	193.3100	203.4400	192.830000	203.1900	+5.482%	2,431,519	+6.152%
2025-08-11	193.4300	198.1600	192.320000	192.6300	-1.347%	2,348,945	+11.971%
2025-08-08	211.6000	213.0000	191.150000	195.2600	+4.078%	6,980,139	+10.463%
2025-08-07	184.5000	188.1700	181.580000	187.6100	+1.334%	4,382,864	+14.967%
2025-08-06	182.7600	185.6200	182.150000	185.1400	+1.815%	1,797,487	+16.501%
2025-08-05	185.8000	186.4100	180.430000	181.8400	-1.703%	1,582,077	+18.615%
2025-08-04	179.7300	185.6400	179.605000	184.9900	+3.892%	1,496,589	+16.595%
2025-08-01	177.2700	178.2500	174.050000	178.0600	-1.199%	1,674,169	+21.133%
2025-07-31	180.3400	183.3400	179.460000	180.2200	+0.239%	1,308,307	+19.682%
2025-07-30	179.8800	182.0400	177.240000	179.7900	-1.652%	1,993,413	+19.968%
2025-07-29	187.3500	188.4800	182.590000	182.8100	-2.324%	1,262,400	+17.986%
2025-07-28	187.5300	188.8450	186.120000	187.1600	-0.096%	1,302,203	+15.244%
2025-07-25	192.0900	192.5800	186.890000	187.3400	-1.648%	1,419,387	+15.133%
2025-07-24	192.3700	193.7900	189.825600	190.4800	-0.890%	1,944,521	+13.235%
2025-07-23	190.1500	192.3100	189.160000	192.1900	+1.452%	1,260,692	+12.227%
2025-07-22	185.4100	190.8900	185.140000	189.4400	+2.141%	1,398,408	+13.857%
2025-07-21	185.1800	186.6200	184.000000	185.4700	+0.292%	1,196,225	+16.294%
2025-07-18	183.5100	185.0600	181.996400	184.9300	+1.565%	1,155,218	+16.633%
2025-07-17	178.2800	183.0300	177.615000	182.0800	+2.120%	1,324,023	+18.459%
2025-07-16	179.9000	180.4000	177.000000	178.3000	-0.385%	1,148,811	+20.970%
2025-07-15	183.5000	183.7250	178.560000	178.9900	-2.490%	1,615,790	+20.504%
2025-07-14	183.6400	184.7500	182.210300	183.5600	-0.044%	1,089,779	+17.504%
2025-07-11	182.8200	185.8600	180.805000	183.6400	+0.366%	1,265,762	+17.453%
2025-07-10	179.2600	186.1616	179.050000	182.9700	+3.907%	2,147,947	+17.883%
2025-07-09	179.0000	180.4400	175.660000	176.0900	-0.822%	1,272,738	+22.489%
2025-07-08	178.6900	181.2150	177.470000	177.5500	-0.141%	1,284,988	+21.481%
2025-07-07	176.4000	179.5000	175.705000	177.8000	+0.748%	1,388,060	+21.310%
2025-07-03	171.2700	178.6200	171.270000	176.4800	+3.199%	1,429,408	+22.218%
2025-07-02	174.1200	174.1200	169.230000	171.0100	-1.741%	1,644,847	+26.127%
2025-07-01	168.0000	174.9000	167.350000	174.0400	+3.178%	2,617,915	+23.931%
2025-06-30	170.8100	171.5992	167.990000	168.6800	-1.218%	1,461,609	+27.869%
2025-06-27	167.1200	171.1150	166.220000	170.7600	+2.374%	1,867,882	+26.312%
2025-06-26	166.8100	167.6500	165.545000	166.8000	+0.633%	1,903,310	+29.311%
2025-06-25	167.8000	168.7800	164.470000	165.7500	-2.051%	2,178,158	+30.130%
2025-06-24	167.8050	170.3300	167.240000	169.2200	+2.050%	1,750,772	+27.461%
2025-06-23	163.5800	166.5100	160.004700	165.8200	+0.570%	1,532,314	+30.075%
2025-06-20	164.0800	165.3500	163.350200	164.8800	+1.490%	2,560,590	+30.816%
2025-06-18	161.9000	164.1600	161.900000	162.4600	+0.290%	1,232,480	+32.765%
2025-06-17	162.5750	164.7600	161.290000	161.9900	-1.592%	1,398,096	+33.150%
2025-06-16	168.3300	169.3400	164.465000	164.6100	-0.616%	2,100,441	+31.031%
2025-06-13	168.2300	169.7000	164.500000	165.6300	-3.535%	1,404,255	+30.224%
2025-06-12	172.0600	172.6000	170.320000	171.7000	-0.935%	1,033,659	+25.620%
2025-06-11	175.5200	175.9800	172.630000	173.3200	-0.425%	1,104,912	+24.446%
2025-06-10	177.4600	177.4600	172.670000	174.0600	-1.449%	1,344,860	+23.917%
2025-06-09	176.7400	177.9100	176.000000	176.6200	+0.040%	1,098,063	+22.121%
2025-06-06	175.0400	176.7800	171.300000	176.5500	+1.828%	1,822,680	+22.169%
2025-06-05	171.0000	174.9100	170.300000	173.3800	+2.096%	1,902,422	+24.403%
2025-06-04	168.4600	170.7700	167.830000	169.8200	+0.712%	1,866,394	+27.011%
2025-06-03	167.0000	170.4900	165.030000	168.6200	+0.867%	1,842,238	+27.915%
2025-06-02	165.1700	167.6800	163.220000	167.1700	+0.252%	1,501,532	+29.024%
2025-05-30	164.3600	166.9986	163.910000	166.7500	+0.664%	2,138,512	+29.349%
2025-05-29	169.5000	171.7900	163.640000	165.6500	-1.217%	1,663,983	+30.208%
2025-05-28	165.1800	168.1800	164.770000	167.6900	+1.636%	1,575,781	+28.624%
2025-05-27	161.2500	165.4400	161.015000	164.9900	+3.780%	2,173,560	+30.729%
2025-05-23	156.6900	160.0500	156.175000	158.9800	-1.083%	1,269,795	+35.671%
2025-05-22	158.9900	161.4200	156.050000	160.7200	+0.866%	2,635,329	+34.202%
2025-05-21	160.9500	164.1000	158.450000	159.3400	-1.957%	1,973,656	+35.365%
2025-05-20	164.1600	165.3241	160.850000	162.5200	-1.795%	4,099,136	+32.716%
2025-05-19	164.0700	166.2900	163.690000	165.4900	-0.702%	1,825,600	+30.334%
2025-05-16	164.9700	167.0900	164.300000	166.6600	+0.271%	1,759,800	+29.419%
2025-05-15	169.1500	170.1800	165.620000	166.2100	-1.779%	1,797,171	+29.770%
2025-05-14	169.9200	171.8750	168.700000	169.2200	-0.089%	2,124,567	+27.461%
2025-05-13	168.5800	173.6600	167.420000	169.3700	+1.268%	2,875,692	+27.348%
2025-05-12	164.2300	169.1200	163.300000	167.2500	+6.760%	3,188,578	+28.963%
2025-05-09	152.5900	158.6100	148.550000	156.6600	-7.296%	6,379,453	+37.680%
2025-05-08	168.4950	172.8900	167.500000	168.9900	+1.459%	3,648,260	+27.635%
2025-05-07	165.0000	170.2300	164.700000	166.5600	+1.111%	2,207,753	+29.497%
2025-05-06	164.1400	166.9300	163.800000	164.7300	-0.537%	1,729,588	+30.935%
2025-05-05	160.2100	166.9000	159.005000	165.6200	+2.367%	1,796,384	+30.232%
2025-05-02	160.2100	162.3600	157.800000	161.7900	+2.425%	2,694,303	+33.315%
2025-05-01	159.7500	162.1100	157.716600	157.9600	+0.656%	2,252,112	+36.547%
2025-04-30	151.1400	157.4800	144.690000	156.9300	-2.011%	2,838,571	+37.443%
2025-04-29	161.0400	162.1350	157.650000	160.1500	-0.676%	2,204,897	+34.680%
2025-04-28	160.4500	162.5400	158.750000	161.2400	+0.706%	1,470,920	+33.770%
2025-04-25	159.1700	160.5200	158.190000	160.1100	+0.351%	1,020,690	+34.714%
2025-04-24	154.7000	160.1600	153.215000	159.5500	+2.099%	1,366,135	+35.186%
2025-04-23	158.5000	163.7500	155.069200	156.2700	+2.184%	1,493,844	+38.024%
2025-04-22	149.4200	154.0000	147.140100	152.9300	+4.268%	1,484,513	+41.038%
2025-04-21	149.0700	150.4250	144.200000	146.6700	-2.964%	1,411,495	+47.058%
2025-04-17	154.5700	154.5700	148.450000	151.1500	-0.931%	2,152,452	+42.699%
2025-04-16	150.0200	155.5200	149.985000	152.5700	+0.646%	2,198,085	+41.371%
2025-04-15	150.2900	153.6730	149.985000	151.5900	+1.581%	1,427,544	+42.285%
2025-04-14	154.5800	154.5800	147.070000	149.2300	-0.864%	1,853,992	+44.535%
2025-04-11	149.7000	151.3800	144.330000	150.5300	+0.675%	3,124,114	+43.287%
2025-04-10	155.4200	156.1800	146.030000	149.5200	-7.521%	2,806,087	+44.255%
2025-04-09	136.1300	163.3900	136.130000	161.6800	+18.334%	5,720,188	+33.405%
2025-04-08	145.5500	149.5000	134.250000	136.6300	-2.282%	3,555,471	+57.864%
2025-04-07	135.0300	149.1300	130.010000	139.8200	-1.438%	4,698,528	+54.263%
2025-04-04	144.9700	146.7500	139.170000	141.8600	-6.898%	4,650,827	+52.044%
2025-04-03	158.9500	160.0600	152.190000	152.3700	-9.223%	3,400,935	+41.557%
2025-04-02	165.5600	169.2000	165.200000	167.8500	+0.089%	1,915,909	+28.502%
2025-04-01	166.4200	168.0350	162.670000	167.7000	-0.238%	2,324,617	+28.617%
2025-03-31	165.4300	168.4400	160.760000	168.1000	0.000%	2,405,314	+28.311%
2025-03-28	167.8900	170.4900	165.700000	168.1000	-0.574%	1,807,183	+28.311%
2025-03-27	172.3400	172.6300	165.060000	169.0700	-2.514%	2,219,283	+27.574%
2025-03-26	176.9800	178.5000	172.380000	173.4300	-1.939%	1,513,498	+24.367%
2025-03-25	178.4300	179.7002	174.310000	176.8600	-0.802%	1,729,486	+21.955%
2025-03-24	177.5600	178.5590	174.590000	178.2900	+2.578%	1,606,133	+20.977%
2025-03-21	172.1500	174.3950	170.060000	173.8100	+0.416%	4,187,233	+24.095%
2025-03-20	170.8100	176.2800	170.810000	173.0900	+0.354%	2,349,697	+24.611%
2025-03-19	165.3800	174.9900	165.380000	172.4800	+4.432%	2,116,513	+25.052%
2025-03-18	166.5100	169.2400	164.140000	165.1600	-0.721%	1,825,749	+30.595%
2025-03-17	164.2900	167.8000	162.820000	166.3600	+2.622%	1,949,903	+29.653%
2025-03-14	160.5000	163.1000	159.250000	162.1100	+3.182%	1,862,664	+33.052%
2025-03-13	162.0200	163.1300	156.570000	157.1100	-3.329%	2,009,158	+37.286%
2025-03-12	166.1900	166.1900	159.600000	162.5200	-0.751%	2,580,522	+32.716%
2025-03-11	171.8600	171.8600	159.450000	163.7500	-7.276%	6,591,095	+31.719%
2025-03-10	180.8150	180.8150	173.800000	176.6000	-4.194%	1,874,643	+22.135%
2025-03-07	185.5400	186.0600	179.170000	184.3300	+0.141%	2,242,960	+17.013%
2025-03-06	186.6700	189.6150	183.330000	184.0700	-3.623%	1,618,734	+17.178%
2025-03-05	189.7000	192.2300	187.770000	190.9900	+1.214%	1,388,944	+12.933%
2025-03-04	190.8400	192.5500	183.550100	188.7000	-2.481%	3,010,822	+14.303%
2025-03-03	198.4800	199.9900	192.308400	193.5000	-2.253%	1,963,921	+11.468%
2025-02-28	193.7500	197.9800	192.800000	197.9600	+2.278%	1,603,463	+8.956%
2025-02-27	199.7300	201.0000	193.310000	193.5500	-3.002%	1,414,932	+11.439%
2025-02-26	202.0000	204.1500	198.150000	199.5400	-0.110%	1,506,486	+8.094%
2025-02-25	199.9900	201.5000	196.360000	199.7600	-0.105%	2,295,976	+7.975%
2025-02-24	198.7600	200.7750	195.320000	199.9700	+1.606%	2,551,594	+7.861%
2025-02-21	206.7700	207.4200	192.870000	196.8100	-4.061%	2,536,662	+9.593%
2025-02-20	206.0000	206.7800	201.050000	205.1400	-0.668%	1,379,149	+5.143%
2025-02-19	203.7100	207.2700	200.350000	206.5200	+1.131%	1,896,764	+4.440%
2025-02-18	200.5900	204.3000	200.140000	204.2100	+0.904%	1,511,783	+5.622%
2025-02-14	205.0000	205.0500	201.170000	202.3800	-0.404%	1,299,505	+6.577%
2025-02-13	204.0000	204.0354	200.820000	203.2000	+0.291%	1,678,709	+6.147%
2025-02-12	197.5500	203.7857	195.990000	202.6100	+2.749%	2,129,972	+6.456%
2025-02-11	200.8200	202.5200	195.400000	197.1900	-2.862%	2,609,616	+9.382%
2025-02-10	204.5000	207.7300	200.050000	203.0000	+0.311%	3,124,431	+6.251%
2025-02-07	194.7200	205.1152	194.062100	202.3700	+17.268%	9,298,256	+6.582%
2025-02-06	169.6400	175.4100	169.585000	172.5700	+1.673%	3,902,933	+24.987%
2025-02-05	170.6000	172.3400	168.000000	169.7300	+0.748%	1,671,612	+27.078%
2025-02-04	169.3600	170.2800	167.370000	168.4700	-0.678%	1,643,432	+28.029%
2025-02-03	165.2200	171.5700	165.220000	169.6200	-0.778%	1,714,334	+27.161%
2025-01-31	171.6700	173.3800	170.110000	170.9500	-0.582%	1,670,354	+26.171%
2025-01-30	172.8200	173.6500	170.210000	171.9500	+0.397%	1,782,708	+25.438%
2025-01-29	171.7400	171.7400	168.380000	171.2700	-0.291%	1,344,915	+25.936%
2025-01-28	170.2800	172.8700	167.760000	171.7700	+1.573%	1,490,164	+25.569%
2025-01-27	170.7100	174.4200	168.400000	169.1100	-1.238%	1,794,971	+27.544%
2025-01-24	176.9000	177.1900	169.220100	171.2300	-3.200%	2,188,049	+25.965%
2025-01-23	173.4600	180.7700	168.155000	176.8900	+1.866%	3,637,995	+21.935%
2025-01-22	181.8000	182.3500	172.840000	173.6500	-4.272%	2,863,823	+24.210%
2025-01-21	189.0500	189.5000	178.800000	181.4000	-3.140%	1,940,355	+18.903%
2025-01-17	190.0000	191.1050	185.660000	187.2800	-0.737%	1,871,884	+15.170%
2025-01-16	186.0200	188.9500	184.918000	188.6700	+1.153%	940,887	+14.321%
2025-01-15	186.5200	187.1350	185.510000	186.5200	+1.818%	1,263,336	+15.639%
2025-01-14	182.0000	184.8500	181.500000	183.1900	+1.042%	1,009,100	+17.741%
2025-01-13	179.2000	181.3300	177.410000	181.3000	+0.610%	1,040,893	+18.969%
2025-01-10	182.2600	182.2600	179.330000	180.2000	-1.325%	1,349,812	+19.695%
2025-01-08	180.9600	183.2900	180.000000	182.6200	+0.159%	906,056	+18.109%
2025-01-07	184.6500	186.9400	181.060000	182.3300	-1.438%	1,142,425	+18.296%
2025-01-06	188.0000	188.0000	182.750000	184.9900	-0.591%	1,314,522	+16.595%
2025-01-03	185.6100	187.0900	184.305000	186.0900	+0.410%	877,606	+15.906%
2025-01-02	187.3800	187.9000	183.000000	185.3300	-0.537%	900,275	+16.382%
2024-12-31	187.1500	189.5600	186.060000	186.3300	-0.086%	1,053,384	+15.757%
2024-12-30	183.0000	186.8500	182.620000	186.4900	+0.204%	1,551,170	+15.658%
2024-12-27	187.8100	190.1000	184.700000	186.1100	-2.109%	1,388,314	+15.894%
2024-12-26	189.7200	190.2900	188.500000	190.1200	+0.232%	809,333	+13.449%
2024-12-24	189.2600	190.2399	188.249800	189.6800	+0.445%	353,607	+13.713%
2024-12-23	186.2400	189.4700	183.380000	188.8400	+2.214%	1,451,607	+14.218%
2024-12-20	177.3800	185.5200	177.380000	184.7500	+2.976%	3,693,693	+16.747%
2024-12-19	179.0000	180.6470	176.790000	179.4100	+1.804%	1,459,402	+20.222%
2024-12-18	187.0900	187.1700	176.060000	176.2300	-2.441%	2,085,456	+22.391%
2024-12-17	181.6500	182.0800	179.470000	180.6400	-1.068%	1,147,011	+19.403%
2024-12-16	181.3800	183.9510	178.010000	182.5900	-0.224%	1,096,510	+18.128%
2024-12-13	184.2200	184.9800	182.240000	183.0000	-0.845%	850,090	+17.863%
2024-12-12	189.7200	190.6300	184.470000	184.5600	-3.011%	1,229,215	+16.867%
2024-12-11	188.7500	191.3100	188.750000	190.2900	+0.998%	876,815	+13.348%
2024-12-10	190.9100	191.9400	187.710000	188.4100	-0.586%	904,822	+14.479%
2024-12-09	189.8000	192.3400	188.530000	189.5200	-0.629%	903,409	+13.809%
2024-12-06	191.0800	192.0000	189.480000	190.7200	-0.152%	1,000,272	+13.092%
2024-12-05	188.6700	192.2799	187.350000	191.0100	+1.439%	1,051,536	+12.921%
2024-12-04	182.6200	188.5100	182.570000	188.3000	+2.510%	886,877	+14.546%
2024-12-03	185.7300	186.6700	183.300000	183.6900	-0.713%	601,986	+17.421%
2024-12-02	184.7200	187.4000	183.120000	185.0100	+0.211%	1,119,912	+16.583%
2024-11-29	185.5900	186.3500	184.410000	184.6200	-0.162%	666,020	+16.829%
2024-11-27	187.7300	187.7400	184.610100	184.9200	-0.730%	838,315	+16.640%
2024-11-26	184.0900	186.5300	183.205000	186.2800	+1.195%	984,071	+15.788%
2024-11-25	187.0000	188.4400	183.920000	184.0800	-0.454%	1,595,646	+17.172%
2024-11-22	184.7800	186.9200	184.270000	184.9200	+0.768%	1,202,357	+16.640%
2024-11-21	180.0000	183.8000	178.420000	183.5100	+2.462%	979,188	+17.536%
2024-11-20	177.7700	179.5000	176.810000	179.1000	+1.152%	1,095,752	+20.430%
2024-11-19	178.0200	178.4100	175.620000	177.0600	-1.851%	1,103,933	+21.817%
2024-11-18	180.1700	181.0000	178.450000	180.4000	-0.524%	1,262,704	+19.562%
2024-11-15	180.0200	181.9800	177.590000	181.3500	-0.499%	2,179,782	+18.936%
2024-11-14	180.5000	183.6565	180.500000	182.2600	+1.070%	1,152,917	+18.342%
2024-11-13	182.5300	183.3000	179.106143	180.3300	-0.918%	1,232,524	+19.608%
2024-11-12	181.8200	185.1699	179.778200	182.0000	-1.259%	1,696,471	+18.511%
2024-11-11	182.6300	187.6200	180.020000	184.3200	+1.969%	2,032,616	+17.019%
2024-11-08	181.0600	190.4000	179.945500	180.7600	+3.808%	4,846,113	+19.324%
2024-11-07	171.2400	174.4200	170.950000	174.1300	+1.327%	2,906,356	+23.867%
2024-11-06	169.1600	173.6100	168.450000	171.8500	+4.234%	2,256,074	+25.511%
2024-11-05	161.7100	166.6100	161.110000	164.8700	+2.334%	1,774,765	+30.824%
2024-11-04	159.2100	161.5400	158.550000	161.1100	+1.073%	1,074,731	+33.877%
2024-11-01	156.3800	160.1300	156.020000	159.4000	+1.977%	1,172,480	+35.314%
2024-10-31	161.8000	162.1000	154.000000	156.3100	-3.003%	2,228,997	+37.989%
2024-10-30	158.6700	161.7600	158.080000	161.1500	+1.442%	1,285,626	+33.844%
2024-10-29	157.2100	160.4300	157.210000	158.8600	+0.544%	1,366,017	+35.774%
2024-10-28	158.8900	159.5300	156.600000	158.0000	-0.246%	934,693	+36.513%
2024-10-25	160.5100	161.0000	158.060000	158.3900	-1.284%	955,769	+36.177%
2024-10-24	158.9700	160.5800	158.065000	160.4500	+1.320%	743,271	+34.428%
2024-10-23	160.2000	161.6200	156.740000	158.3600	-1.756%	988,762	+36.202%
2024-10-22	163.0000	163.1700	160.460000	161.1900	-1.213%	1,138,790	+33.811%
2024-10-21	160.0000	164.6499	159.525000	163.1700	+2.230%	1,816,120	+32.187%
2024-10-18	159.0200	160.4700	156.665900	159.6100	+1.013%	1,667,412	+35.136%
2024-10-17	160.5100	161.8800	155.480000	158.0100	+4.753%	5,170,099	+36.504%
2024-10-16	151.4400	152.1450	150.125000	150.8400	-0.238%	1,250,659	+42.993%
2024-10-15	150.3400	152.5700	150.290000	151.2000	+0.525%	934,823	+42.652%
2024-10-14	150.9400	151.2300	149.230000	150.4100	-0.060%	1,247,287	+43.401%
2024-10-11	151.1300	152.0200	149.860000	150.5000	-0.239%	1,151,098	+43.316%
2024-10-10	152.2000	152.8900	149.570000	150.8600	-1.263%	1,166,752	+42.974%
2024-10-09	151.5250	153.2900	148.520000	152.7900	+0.553%	1,644,831	+41.168%
2024-10-08	151.3600	153.8300	151.030000	151.9500	+0.629%	1,617,252	+41.948%
2024-10-07	150.2300	152.6800	149.450000	151.0000	+0.186%	1,058,516	+42.841%
2024-10-04	149.6100	151.6100	149.340000	150.7200	+2.642%	1,231,516	+43.106%
2024-10-03	146.2800	147.0700	143.860400	146.8400	-0.623%	1,311,883	+46.888%
2024-10-02	145.1100	147.8700	144.770000	147.7600	+0.881%	838,403	+45.973%
2024-10-01	148.0200	148.0750	144.055000	146.4700	-1.047%	899,737	+47.259%
2024-09-30	148.7300	148.7650	146.310000	148.0200	-0.718%	1,031,548	+45.717%
2024-09-27	149.5000	150.9000	147.700000	149.0900	+0.411%	922,467	+44.671%
2024-09-26	147.5700	149.4497	146.560000	148.4800	+2.055%	1,217,103	+45.265%
2024-09-25	145.6300	146.5900	144.200000	145.4900	-1.643%	1,619,901	+48.251%
2024-09-24	145.0000	147.9900	144.490000	147.9200	+2.694%	1,481,949	+45.815%
2024-09-23	144.0300	144.4900	142.424816	144.0400	0.000%	961,787	+49.743%
2024-09-20	142.5400	144.1800	141.640000	144.0400	+1.052%	2,377,514	+49.743%
2024-09-19	142.7100	145.1100	141.600000	142.5400	+2.066%	1,632,917	+51.319%
2024-09-18	137.4400	140.9050	136.860000	139.6550	+0.900%	1,308,799	+54.445%
2024-09-17	136.2000	139.7800	135.798100	138.4100	+1.929%	1,634,864	+55.834%
2024-09-16	136.5600	137.4200	134.820000	135.7900	+0.015%	782,291	+58.841%
2024-09-13	133.5100	135.8700	132.980000	135.7700	+2.685%	1,064,420	+58.864%
2024-09-12	130.4700	132.8500	129.945000	132.2200	+1.841%	904,463	+63.130%
2024-09-11	130.6200	130.9300	126.460000	129.8300	-0.969%	1,466,099	+66.133%
2024-09-10	133.7100	133.7100	129.170000	131.1000	-1.325%	1,307,014	+64.523%
2024-09-09	132.9900	134.4750	131.850000	132.8600	+0.454%	1,290,557	+62.344%
2024-09-06	135.1600	136.8800	131.720000	132.2600	-2.167%	1,224,290	+63.080%