Dark

EXPE
Expedia Group, Inc. Common Stock
stock NASDAQ

At Close

Sep 11, 2026 3:59:58 PM EDT

280.77USD+1.407%(+3.89)1,365,846

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 10, 2026 9:09:30 AM EDT

270.71USD-2.228%(-6.17)0

After-hours

Sep 11, 2026 4:31:30 PM EDT

280.70USD-0.027%(-0.07)398

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	280.5000	282.6500	275.2700	280.8300	+1.427%	1,365,846	0.000%
2026-09-10	269.6000	283.7200	267.8200	276.8800	+1.570%	1,802,020	+1.427%
2026-09-09	266.4000	274.3700	261.4300	272.6000	-0.710%	2,693,298	+3.019%
2026-09-08	296.5000	296.5000	271.6600	274.5500	-7.881%	3,442,188	+2.287%
2026-09-04	302.2100	303.0000	295.7100	298.0400	-1.682%	1,845,845	-5.774%
2026-09-03	310.2200	314.1250	301.8800	303.1400	-1.597%	1,608,603	-7.360%
2026-09-02	306.6700	314.7500	305.0500	308.0600	+1.259%	1,523,737	-8.839%
2026-09-01	313.2500	315.3500	302.7900	304.2300	-4.065%	2,346,572	-7.692%
2026-08-31	325.2400	327.4600	316.8200	317.1200	-3.740%	1,344,230	-11.444%
2026-08-28	319.3900	329.7200	316.2550	329.4400	+3.299%	969,429	-14.755%
2026-08-27	333.3700	333.3700	315.3900	318.9200	-4.355%	1,682,825	-11.943%
2026-08-26	339.0000	342.0000	333.2200	333.4400	-1.340%	1,186,857	-15.778%
2026-08-25	337.0000	340.4900	333.1700	337.9700	-0.341%	976,077	-16.907%
2026-08-24	323.5500	341.0900	323.5500	339.1250	+5.439%	1,564,123	-17.190%
2026-08-21	328.4500	328.9900	320.6700	321.6300	-0.784%	1,361,803	-12.685%
2026-08-20	326.6800	328.6200	322.7550	324.1700	-0.644%	934,265	-13.370%
2026-08-19	324.1300	334.8600	323.2300	326.2700	+1.509%	1,213,092	-13.927%
2026-08-18	316.7700	327.8900	316.7400	321.4200	+0.917%	1,014,258	-12.628%
2026-08-17	330.5000	335.0000	317.3500	318.5000	-4.265%	2,251,815	-11.827%
2026-08-14	329.0100	333.2400	327.8750	332.6900	+1.334%	1,334,098	-15.588%
2026-08-13	325.6500	329.5600	318.8500	328.3100	+0.842%	833,150	-14.462%
2026-08-12	320.1300	329.2600	316.0900	325.5700	+1.402%	1,631,594	-13.742%
2026-08-11	310.9100	325.8200	310.9100	321.0700	+2.248%	1,416,444	-12.533%
2026-08-10	307.5300	314.3900	304.2000	314.0100	+1.072%	1,356,213	-10.567%
2026-08-07	311.4800	314.7900	304.8500	310.6800	+1.341%	1,620,113	-9.608%
2026-08-06	325.0000	331.3100	305.9200	306.5700	-4.095%	2,334,930	-8.396%
2026-08-05	323.0000	326.9900	313.4600	319.6600	+2.435%	3,018,167	-12.147%
2026-08-04	300.0800	312.7500	298.7000	312.0600	+4.708%	2,207,246	-10.008%
2026-08-03	303.4200	307.2375	297.8000	298.0300	+1.116%	2,168,515	-5.771%
2026-07-31	290.4400	297.3650	287.6500	294.7400	+0.618%	1,124,823	-4.719%
2026-07-30	299.5600	301.0800	287.1600	292.9300	-3.727%	1,737,060	-4.131%
2026-07-29	291.5400	312.4000	290.6400	304.2700	+2.867%	2,495,641	-7.704%
2026-07-28	282.4300	296.6500	279.9150	295.7900	+6.258%	1,446,914	-5.058%
2026-07-27	265.0100	280.7550	265.0100	278.3700	+7.090%	1,273,156	+0.884%
2026-07-24	259.5200	266.6000	258.2500	259.9400	+0.904%	1,231,271	+8.036%
2026-07-23	257.1000	260.2000	251.1200	257.6100	-1.329%	1,213,655	+9.014%
2026-07-22	265.8300	266.2825	259.6550	261.0800	-1.457%	915,827	+7.565%
2026-07-21	264.1100	268.9900	260.2500	264.9400	-0.053%	1,975,191	+5.998%
2026-07-20	268.0300	269.5800	263.5375	265.0800	-1.373%	1,616,288	+5.942%
2026-07-17	269.3100	273.0000	264.6000	268.7700	-0.805%	1,596,699	+4.487%
2026-07-16	270.6400	272.4000	263.1200	270.9500	+1.438%	1,316,505	+3.646%
2026-07-15	266.6700	271.6400	263.8350	267.1100	+0.312%	1,373,224	+5.136%
2026-07-14	262.0300	271.8808	260.0010	266.2800	+0.245%	1,069,305	+5.464%
2026-07-13	270.6200	274.6900	263.5000	265.6300	-1.920%	1,605,818	+5.722%
2026-07-10	267.7800	273.1500	267.3100	270.8300	+1.139%	1,026,061	+3.692%
2026-07-09	259.6000	268.5100	253.6600	267.7800	+2.870%	2,322,515	+4.873%
2026-07-08	266.0500	267.0000	254.6779	260.3100	-3.542%	1,502,184	+7.883%
2026-07-07	271.5400	275.8100	268.6700	269.8700	+1.166%	1,239,378	+4.061%
2026-07-06	268.6900	270.5300	263.9000	266.7600	-0.718%	1,362,070	+5.274%
2026-07-02	265.5700	269.3899	263.2500	268.6900	+1.569%	1,247,189	+4.518%
2026-07-01	261.9800	268.4800	256.4750	264.5400	+3.384%	1,149,332	+6.158%
2026-06-30	260.6900	262.3200	253.8500	255.8800	-3.543%	1,310,714	+9.751%
2026-06-29	265.0000	271.5900	262.1425	265.2800	+0.944%	1,520,492	+5.862%
2026-06-26	250.1200	264.7900	249.2800	262.8000	+4.722%	2,154,171	+6.861%
2026-06-25	260.2500	262.8850	250.5450	250.9500	-4.272%	1,766,450	+11.907%
2026-06-24	248.4500	270.5100	247.8100	262.1500	+6.969%	3,038,258	+7.126%
2026-06-23	237.9750	245.5850	237.9750	245.0700	+2.962%	1,692,106	+14.592%
2026-06-22	239.6800	242.4450	232.5200	238.0200	-1.196%	1,581,361	+17.986%
2026-06-18	242.0500	243.7600	238.8500	240.9000	+0.597%	3,024,202	+16.575%
2026-06-17	241.8800	244.3550	238.8100	239.4700	-1.679%	1,174,554	+17.271%
2026-06-16	237.0900	246.5000	237.0900	243.5600	+2.777%	1,778,871	+15.302%
2026-06-15	229.9000	239.4900	229.2250	236.9800	+5.376%	1,675,437	+18.504%
2026-06-12	226.3500	229.7400	220.4900	224.8900	+0.102%	1,257,941	+24.874%
2026-06-11	218.7000	224.9650	216.1750	224.6600	+2.613%	1,158,604	+25.002%
2026-06-10	231.3000	231.3000	218.5000	218.9400	-5.245%	1,798,914	+28.268%
2026-06-09	225.9000	234.8400	225.9000	231.0600	+2.284%	1,481,117	+21.540%
2026-06-08	227.8750	229.6600	223.8900	225.9000	-1.302%	1,275,752	+24.316%
2026-06-05	228.0000	234.4500	227.1800	228.8800	+0.748%	1,838,416	+22.697%
2026-06-04	227.2500	234.4500	225.6000	227.1800	+0.785%	1,479,623	+23.616%
2026-06-03	225.2500	228.3800	223.3600	225.4100	-0.424%	1,602,725	+24.586%
2026-06-02	226.5200	227.4900	219.5300	226.3700	-0.876%	1,303,451	+24.058%
2026-06-01	228.4800	230.3100	221.5400	228.3700	+1.143%	1,483,443	+22.971%
2026-05-29	229.2100	229.9050	224.3400	225.7900	-0.773%	2,209,459	+24.377%
2026-05-28	226.3900	229.1700	223.2301	227.5500	+0.437%	975,406	+23.415%
2026-05-27	224.9800	232.0800	224.1900	226.5600	+1.610%	1,394,238	+23.954%
2026-05-26	213.9500	223.5900	213.6900	222.9700	+3.876%	1,611,318	+25.950%
2026-05-22	218.1800	221.3100	210.8500	214.6500	-1.591%	1,550,012	+30.832%
2026-05-21	214.0000	219.2400	210.0100	218.1200	+0.244%	1,282,854	+28.750%
2026-05-20	214.8500	218.0950	206.3500	217.5900	+1.205%	1,706,737	+29.064%
2026-05-19	216.4900	223.7799	213.3500	215.0000	+0.005%	1,838,227	+30.619%
2026-05-18	215.5400	221.3150	213.5200	214.9900	-1.258%	1,592,204	+30.625%
2026-05-15	216.5000	221.1600	215.0700	217.7300	+0.258%	1,379,817	+28.981%
2026-05-14	216.8900	220.9300	214.3450	217.1700	-0.175%	1,318,847	+29.313%
2026-05-13	219.2800	221.2600	214.5100	217.5500	-1.774%	1,974,117	+29.088%
2026-05-12	222.5900	224.7250	220.1200	221.4800	+0.009%	1,864,650	+26.797%
2026-05-11	224.9300	230.8300	219.4400	221.4600	-3.705%	2,937,647	+26.808%
2026-05-08	232.5100	238.3200	226.7000	229.9800	-9.023%	4,189,786	+22.111%
2026-05-07	247.2200	255.0500	244.0400	252.7900	+2.485%	3,292,395	+11.092%
2026-05-06	257.3500	257.3500	243.6100	246.6600	-0.800%	1,796,807	+13.853%
2026-05-05	248.2100	251.3500	244.7500	248.6500	+0.872%	1,029,250	+12.942%
2026-05-04	252.3000	255.1100	246.3900	246.5000	-2.120%	986,469	+13.927%
2026-05-01	250.5200	252.8900	247.0700	251.8400	+1.397%	711,553	+11.511%
2026-04-30	251.1100	254.7200	247.6750	248.3700	-0.878%	1,229,857	+13.069%
2026-04-29	234.3950	252.0200	233.5000	250.5700	+3.469%	2,029,561	+12.076%
2026-04-28	244.7000	247.1950	238.0000	242.1700	-1.244%	1,698,891	+15.964%
2026-04-27	247.8400	252.5400	244.8600	245.2200	-2.474%	1,195,814	+14.522%
2026-04-24	248.5000	253.4300	247.3900	251.4400	+0.427%	876,085	+11.689%
2026-04-23	256.4950	257.4950	246.2700	250.3700	-5.378%	1,697,260	+12.166%
2026-04-22	274.8300	275.7700	262.1400	264.6000	-3.360%	1,509,623	+6.134%
2026-04-21	273.8050	279.7613	271.1200	273.8000	+0.205%	1,535,121	+2.568%
2026-04-20	264.9900	273.5400	263.2761	273.2400	+2.784%	1,485,930	+2.778%
2026-04-17	262.2100	269.6500	260.6500	265.8400	+4.485%	1,882,484	+5.639%
2026-04-16	259.6100	261.3100	252.6600	254.4300	-1.169%	1,064,430	+10.376%
2026-04-15	249.2900	259.5000	248.6950	257.4400	+3.568%	1,426,624	+9.086%
2026-04-14	244.6200	252.1210	243.3650	248.5700	+3.480%	2,111,693	+12.978%
2026-04-13	226.9700	240.3700	224.7300	240.2100	+5.314%	2,101,812	+16.910%
2026-04-10	231.5800	233.6700	224.9100	228.0900	-0.942%	1,385,476	+23.122%
2026-04-09	234.9650	235.7250	225.6300	230.2600	-2.803%	1,549,533	+21.962%
2026-04-08	240.0000	249.7399	236.4000	236.9000	+5.617%	1,990,276	+18.544%
2026-04-07	226.6200	229.8999	223.3200	224.3000	-2.070%	1,979,677	+25.203%
2026-04-06	225.5400	229.2800	223.5200	229.0400	+1.660%	1,384,469	+22.612%
2026-04-02	220.7700	230.5300	218.6500	225.3000	-1.041%	1,642,947	+24.647%
2026-04-01	232.6600	234.6400	220.6741	227.6700	-1.395%	1,623,165	+23.350%
2026-03-31	228.9500	234.0600	223.9000	230.8900	+1.934%	1,939,079	+21.629%
2026-03-30	235.1750	236.4300	225.6550	226.5100	+0.310%	1,568,953	+23.981%
2026-03-27	233.3150	234.2600	221.3000	225.8100	-3.019%	1,165,015	+24.366%
2026-03-26	232.9800	238.1600	230.7250	232.8400	-1.448%	1,189,909	+20.611%
2026-03-25	237.3400	245.5350	230.6000	236.2600	-0.308%	1,508,561	+18.865%
2026-03-24	235.2300	237.9000	227.7000	236.9900	+0.144%	1,704,629	+18.499%
2026-03-23	238.9500	242.0800	234.1400	236.6500	+0.625%	1,992,504	+18.669%
2026-03-20	238.5300	238.9300	230.3500	235.1800	-1.767%	4,866,693	+19.411%
2026-03-19	232.7900	244.0600	232.7900	239.4100	-0.262%	1,741,950	+17.301%
2026-03-18	236.8900	242.3025	234.9450	240.0400	-0.502%	1,357,058	+16.993%
2026-03-17	236.1900	247.8550	235.6600	241.2500	+4.230%	2,047,372	+16.406%
2026-03-16	229.3600	233.8000	229.1600	231.4600	+1.353%	1,539,863	+21.330%
2026-03-13	229.7400	234.2650	226.4000	228.3700	+0.316%	1,197,025	+22.971%
2026-03-12	228.0200	230.9750	226.3400	227.6500	-1.172%	1,283,831	+23.360%
2026-03-11	232.9600	237.3175	224.1300	230.3500	-0.565%	1,601,194	+21.914%
2026-03-10	240.8300	241.0000	226.2500	231.6600	-4.090%	2,383,133	+21.225%
2026-03-09	243.3600	245.7800	229.8300	241.5400	-3.237%	3,042,505	+16.266%
2026-03-06	243.1100	251.9200	238.1812	249.6200	-0.763%	3,619,264	+12.503%
2026-03-05	235.0000	252.2300	235.0000	251.5400	+13.444%	8,061,135	+11.644%
2026-03-04	218.3200	224.8750	217.0100	221.7300	+3.063%	2,442,953	+26.654%
2026-03-03	205.9600	217.7400	205.4450	215.1400	+0.891%	2,090,485	+30.534%
2026-03-02	208.3100	215.8385	203.1800	213.2400	-1.136%	3,177,665	+31.697%
2026-02-27	209.9100	217.6200	207.6450	215.6900	-1.028%	3,820,503	+30.201%
2026-02-26	204.9400	218.3600	204.8950	217.9300	+6.965%	4,057,796	+28.862%
2026-02-25	202.1600	204.6600	197.8250	203.7400	+2.837%	2,987,871	+37.837%
2026-02-24	190.1800	199.4900	189.8400	198.1200	+5.098%	3,597,567	+41.747%
2026-02-23	199.9450	200.3700	185.3400	188.5100	-7.357%	4,790,780	+48.974%
2026-02-20	199.8600	206.5300	196.5100	203.4800	+1.862%	3,601,459	+38.014%
2026-02-19	201.7100	201.7100	192.9200	199.7600	-1.978%	5,044,529	+40.584%
2026-02-18	199.0100	207.2200	197.9900	203.7900	+1.681%	4,171,771	+37.804%
2026-02-17	212.0100	212.1700	198.3300	200.4200	-5.760%	5,686,669	+40.121%
2026-02-13	212.0000	218.9200	203.9250	212.6700	-6.412%	6,148,062	+32.050%
2026-02-12	239.3850	248.1450	219.6350	227.2400	-2.723%	6,143,043	+23.583%
2026-02-11	241.5600	245.8400	233.1600	233.6000	-3.287%	3,380,608	+20.218%
2026-02-10	235.9000	248.6899	234.1100	241.5400	+2.153%	3,325,705	+16.266%
2026-02-09	235.2500	241.4800	234.5700	236.4500	-0.169%	2,945,612	+18.769%
2026-02-06	232.5500	239.3700	231.8100	236.8500	+2.399%	3,285,435	+18.569%
2026-02-05	235.6800	240.6800	229.9100	231.3000	-2.190%	2,494,624	+21.414%
2026-02-04	233.0100	237.6100	221.9300	236.4800	+0.862%	4,455,830	+18.754%
2026-02-03	275.5300	280.5100	230.7800	234.4600	-15.256%	6,845,928	+19.777%
2026-02-02	269.4700	279.2200	269.0300	276.6700	+4.467%	2,202,240	+1.504%
2026-01-30	272.7700	272.9800	262.3600	264.8400	-2.907%	1,891,278	+6.038%
2026-01-29	267.9400	276.5400	267.4900	272.7700	+2.638%	2,166,058	+2.955%
2026-01-28	266.7400	272.2050	265.5400	265.7600	-0.367%	1,501,229	+5.671%
2026-01-27	268.6100	271.6000	265.6450	266.7400	-1.020%	2,148,253	+5.282%
2026-01-26	272.6000	274.1618	268.7000	269.4900	-0.609%	1,880,983	+4.208%
2026-01-23	276.4600	279.6099	269.4800	271.1400	-3.047%	1,577,706	+3.574%
2026-01-22	273.9900	283.7000	273.9200	279.6600	+2.983%	1,867,564	+0.418%
2026-01-21	270.8150	274.5500	265.0100	271.5600	-0.217%	2,399,418	+3.414%
2026-01-20	276.7350	279.1300	271.4000	272.1500	-4.546%	2,342,862	+3.189%
2026-01-16	294.0300	295.3200	284.2200	285.1100	-3.116%	1,631,273	-1.501%
2026-01-15	291.7000	297.2400	291.7000	294.2800	+1.211%	1,329,693	-4.570%
2026-01-14	299.0600	299.5150	281.4500	290.7600	-3.070%	1,824,689	-3.415%
2026-01-13	291.5300	300.3100	291.0000	299.9700	+2.895%	1,313,406	-6.381%
2026-01-12	293.2750	294.1350	288.6300	291.5300	-1.620%	1,239,348	-3.670%
2026-01-09	303.3000	303.8000	294.5100	296.3300	-1.653%	1,111,640	-5.231%
2026-01-08	297.2200	302.3500	295.0000	301.3100	+1.390%	1,679,011	-6.797%
2026-01-07	297.9000	300.4600	295.6850	297.1800	-0.678%	1,364,299	-5.502%
2026-01-06	286.9350	300.0000	286.9350	299.2100	+4.084%	1,818,246	-6.143%
2026-01-05	282.9400	289.5050	277.2500	287.4700	+1.601%	1,128,428	-2.310%
2026-01-02	283.0200	284.1550	278.3300	282.9400	-0.131%	1,927,596	-0.746%
2025-12-31	284.5500	286.4600	282.4300	283.3100	-0.593%	946,577	-0.875%
2025-12-30	286.6400	288.1300	284.8100	285.0000	-0.635%	767,782	-1.463%
2025-12-29	286.4600	288.0000	285.3300	286.8200	-0.257%	971,976	-2.088%
2025-12-26	287.0000	289.3200	286.4800	287.5600	+0.345%	534,041	-2.340%
2025-12-24	287.3450	288.7868	286.1450	286.5700	-0.576%	324,579	-2.003%
2025-12-23	288.4100	291.3600	287.4600	288.2300	-0.366%	1,184,986	-2.567%
2025-12-22	291.5800	291.5800	286.1850	289.2900	+0.014%	1,154,390	-2.924%
2025-12-19	286.6300	292.4200	286.0100	289.2500	+1.282%	3,050,543	-2.911%
2025-12-18	287.4300	289.8900	284.7100	285.5900	+0.979%	2,012,018	-1.667%
2025-12-17	282.9700	287.3300	280.2300	282.8200	-0.772%	1,759,450	-0.704%
2025-12-16	283.4600	289.9850	281.8800	285.0200	+0.554%	2,476,001	-1.470%
2025-12-15	277.0200	287.4800	276.0700	283.4500	+3.370%	2,158,094	-0.924%
2025-12-12	281.4900	282.5300	273.7700	274.2100	-2.468%	1,490,290	+2.414%
2025-12-11	273.5600	282.9625	273.1900	281.1500	+2.583%	2,309,307	-0.114%
2025-12-10	263.2500	275.4000	262.3750	274.0700	+4.899%	2,539,811	+2.467%
2025-12-09	264.4100	265.4100	261.0300	261.2700	-1.188%	1,272,288	+7.487%
2025-12-08	263.6300	265.8400	260.2600	264.4100	+0.372%	1,824,537	+6.210%
2025-12-05	260.0200	266.0600	258.5100	263.4300	+1.954%	1,754,274	+6.605%
2025-12-04	260.6650	263.6275	257.6300	258.3800	-1.540%	1,817,000	+8.689%
2025-12-03	263.9300	266.0000	260.5700	262.4200	-0.485%	1,255,887	+7.015%
2025-12-02	260.0000	264.4000	255.8000	263.7000	+1.834%	2,654,172	+6.496%
2025-12-01	254.5000	259.3800	253.3400	258.9500	+1.275%	1,402,388	+8.450%
2025-11-28	257.7300	258.5050	254.7300	255.6900	-0.749%	774,063	+9.832%
2025-11-26	257.5300	259.8700	256.6000	257.6200	-0.201%	1,246,671	+9.009%
2025-11-25	251.6700	258.8300	250.5150	258.1400	+3.612%	3,152,581	+8.790%
2025-11-24	247.9000	252.3000	247.4900	249.1400	+0.667%	2,912,033	+12.720%
2025-11-21	238.7600	248.9500	237.6940	247.4900	+5.418%	4,870,513	+13.471%
2025-11-20	242.5100	243.6700	234.3400	234.7700	-2.163%	1,893,970	+19.619%
2025-11-19	240.7700	244.1300	238.0200	239.9600	-0.017%	2,068,330	+17.032%
2025-11-18	242.0200	247.8000	239.7750	240.0000	-1.704%	3,029,410	+17.013%
2025-11-17	263.7900	266.2000	241.5000	244.1600	-7.746%	5,045,358	+15.019%
2025-11-14	266.7500	267.9000	260.3600	264.6600	-1.006%	2,112,468	+6.110%
2025-11-13	272.7950	279.6100	266.1950	267.3500	-2.302%	2,659,496	+5.042%
2025-11-12	268.2000	277.2300	267.0800	273.6500	+3.140%	2,684,290	+2.624%
2025-11-11	268.0000	269.3900	264.1500	265.3200	-1.015%	2,398,708	+5.846%
2025-11-10	262.3000	270.2200	260.5800	268.0400	+3.791%	3,311,551	+4.772%
2025-11-07	247.0000	264.2000	245.7700	258.2500	+17.547%	7,653,631	+8.743%
2025-11-06	215.1800	222.5150	213.1500	219.7000	+2.755%	4,325,099	+27.824%
2025-11-05	210.4800	215.5600	208.4400	213.8100	+0.792%	1,678,300	+31.346%
2025-11-04	213.6900	216.8799	210.3900	212.1300	-1.614%	1,528,490	+32.386%
2025-11-03	218.8600	219.6150	210.0100	215.6100	-1.995%	1,895,480	+30.249%
2025-10-31	220.2900	222.6660	217.3100	220.0000	-0.213%	1,314,766	+27.650%
2025-10-30	219.2500	224.5300	218.0361	220.4700	+0.323%	1,249,070	+27.378%
2025-10-29	229.0400	229.2700	216.2700	219.7600	-2.459%	1,932,341	+27.789%
2025-10-28	221.0700	226.3800	219.3000	225.3000	+1.258%	1,526,497	+24.647%
2025-10-27	219.1800	223.8100	218.9500	222.5000	+1.668%	1,382,046	+26.216%
2025-10-24	217.1300	220.0000	215.0900	218.8500	+1.484%	1,228,056	+28.321%
2025-10-23	225.2400	228.9500	213.5500	215.6500	-4.744%	2,677,853	+30.225%
2025-10-22	225.4000	227.8700	224.1200	226.3900	+0.111%	1,310,127	+24.047%
2025-10-21	217.9400	227.3200	217.9400	226.1400	+3.615%	1,612,202	+24.184%
2025-10-20	215.4000	219.7600	215.4000	218.2500	+1.625%	989,241	+28.674%
2025-10-17	213.7600	216.5900	212.6100	214.7600	+0.557%	1,617,545	+30.765%
2025-10-16	218.2700	219.5800	210.7000	213.5700	-2.225%	1,846,457	+31.493%
2025-10-15	224.7500	225.2900	215.1900	218.4300	-2.102%	2,547,307	+28.568%
2025-10-14	212.1200	224.5590	212.1200	223.1200	+3.469%	1,453,949	+25.865%
2025-10-13	212.5500	216.8700	211.2101	215.6400	+2.525%	1,497,476	+30.231%
2025-10-10	215.5000	218.0200	209.8000	210.3300	-2.989%	1,305,003	+33.519%
2025-10-09	214.7050	216.9900	213.2461	216.8100	+2.071%	1,206,739	+29.528%
2025-10-08	217.7400	217.7400	212.3700	212.4100	-1.735%	1,170,405	+32.211%
2025-10-07	223.2500	223.4615	211.3900	216.1600	-3.427%	1,810,455	+29.918%
2025-10-06	220.3100	240.9800	216.8400	223.8300	+2.098%	3,741,998	+25.466%
2025-10-03	218.6800	223.2800	216.0500	219.2300	+0.707%	1,801,197	+28.098%
2025-10-02	218.4000	218.4000	211.5100	217.6900	-0.119%	2,065,659	+29.005%
2025-10-01	214.0300	218.7100	212.5500	217.9500	+1.965%	1,954,227	+28.851%
2025-09-30	220.5500	221.6900	210.2700	213.7500	-3.066%	2,587,612	+31.382%
2025-09-29	224.5000	224.9700	220.1600	220.5100	-1.059%	1,605,349	+27.355%
2025-09-26	216.0700	223.9400	215.9550	222.8700	+3.569%	1,153,956	+26.006%
2025-09-25	214.6300	217.4600	212.5400	215.1900	-1.212%	1,585,385	+30.503%
2025-09-24	222.3100	223.2700	217.6300	217.8300	-1.532%	1,327,127	+28.922%
2025-09-23	222.7600	225.4300	219.4000	221.2200	-1.025%	1,482,339	+26.946%
2025-09-22	222.7100	224.2100	219.0200	223.5100	+0.486%	1,842,676	+25.645%
2025-09-19	223.4500	225.1000	219.9400	222.4300	+0.230%	3,559,973	+26.255%
2025-09-18	226.0400	226.9850	221.2400	221.9200	-1.448%	1,682,506	+26.546%
2025-09-17	224.9800	228.1750	222.9700	225.1800	+0.089%	1,186,799	+24.714%
2025-09-16	227.9600	228.7099	222.7600	224.9800	-1.428%	1,506,136	+24.824%
2025-09-15	222.3500	229.0000	221.2450	228.2400	+2.723%	2,734,172	+23.042%
2025-09-12	221.3600	223.2200	219.5500	222.1900	+0.375%	970,090	+26.392%
2025-09-11	216.2300	222.1000	215.9800	221.3600	+2.724%	1,049,880	+26.866%
2025-09-10	217.1900	218.5200	212.3001	215.4900	-1.015%	1,076,074	+30.322%
2025-09-09	217.1100	218.0000	215.8670	217.7000	+0.230%	1,168,471	+28.999%
2025-09-08	214.8700	217.7800	214.0400	217.2000	+1.047%	1,358,876	+29.296%
2025-09-05	215.9200	219.1000	211.5300	214.9500	-0.725%	1,353,227	+30.649%
2025-09-04	213.4600	217.0000	212.4900	216.5200	+1.875%	1,103,669	+29.702%
2025-09-03	212.4000	214.7999	210.0300	212.5350	+0.196%	1,191,273	+32.134%
2025-09-02	209.8250	212.7200	209.0101	212.1200	-1.248%	1,120,765	+32.392%
2025-08-29	215.0000	216.2100	213.5000	214.8000	+0.042%	1,255,644	+30.740%
2025-08-28	212.9200	215.2700	210.2800	214.7100	+1.178%	1,419,961	+30.795%
2025-08-27	213.6300	214.8700	211.2150	212.2100	-0.665%	1,389,863	+32.336%
2025-08-26	213.0000	214.4600	211.8800	213.6300	+0.131%	1,651,399	+31.456%
2025-08-25	214.8400	216.0000	211.7500	213.3500	-0.680%	1,581,408	+31.629%
2025-08-22	206.0600	216.6020	204.7900	214.8100	+4.607%	2,218,529	+30.734%
2025-08-21	205.3100	206.1900	204.1650	205.3500	-0.160%	1,134,295	+36.757%
2025-08-20	206.9800	207.5000	204.0300	205.6800	-1.134%	1,350,789	+36.537%
2025-08-19	205.9500	209.5512	204.6400	208.0400	+0.663%	1,726,936	+34.988%
2025-08-18	206.9800	207.9500	205.4800	206.6700	-0.371%	1,470,392	+35.883%
2025-08-15	208.6600	210.4899	207.0001	207.4400	+0.116%	1,603,233	+35.379%
2025-08-14	208.9900	210.8300	206.8200	207.2000	-1.183%	2,379,571	+35.536%
2025-08-13	204.0000	210.2800	202.5200	209.6800	+3.194%	2,411,927	+33.933%
2025-08-12	193.3100	203.4400	192.8300	203.1900	+5.482%	2,431,519	+38.211%
2025-08-11	193.4300	198.1600	192.3200	192.6300	-1.347%	2,348,945	+45.787%
2025-08-08	211.6000	213.0000	191.1500	195.2600	+4.078%	6,980,139	+43.824%
2025-08-07	184.5000	188.1700	181.5800	187.6100	+1.334%	4,382,864	+49.688%
2025-08-06	182.7600	185.6200	182.1500	185.1400	+1.815%	1,797,487	+51.685%
2025-08-05	185.8000	186.4100	180.4300	181.8400	-1.703%	1,582,077	+54.438%
2025-08-04	179.7300	185.6400	179.6050	184.9900	+3.892%	1,496,589	+51.808%
2025-08-01	177.2700	178.2500	174.0500	178.0600	-1.199%	1,674,169	+57.717%
2025-07-31	180.3400	183.3400	179.4600	180.2200	+0.239%	1,308,307	+55.826%
2025-07-30	179.8800	182.0400	177.2400	179.7900	-1.652%	1,993,413	+56.199%
2025-07-29	187.3500	188.4800	182.5900	182.8100	-2.324%	1,262,400	+53.619%
2025-07-28	187.5300	188.8450	186.1200	187.1600	-0.096%	1,302,203	+50.048%
2025-07-25	192.0900	192.5800	186.8900	187.3400	-1.648%	1,419,387	+49.904%
2025-07-24	192.3700	193.7900	189.8256	190.4800	-0.890%	1,944,521	+47.433%
2025-07-23	190.1500	192.3100	189.1600	192.1900	+1.452%	1,260,692	+46.121%
2025-07-22	185.4100	190.8900	185.1400	189.4400	+2.141%	1,398,408	+48.242%
2025-07-21	185.1800	186.6200	184.0000	185.4700	+0.292%	1,196,225	+51.415%
2025-07-18	183.5100	185.0600	181.9964	184.9300	+1.565%	1,155,218	+51.857%
2025-07-17	178.2800	183.0300	177.6150	182.0800	+2.120%	1,324,023	+54.234%
2025-07-16	179.9000	180.4000	177.0000	178.3000	-0.385%	1,148,811	+57.504%
2025-07-15	183.5000	183.7250	178.5600	178.9900	-2.490%	1,615,790	+56.897%
2025-07-14	183.6400	184.7500	182.2103	183.5600	-0.044%	1,089,779	+52.991%
2025-07-11	182.8200	185.8600	180.8050	183.6400	+0.366%	1,265,762	+52.924%
2025-07-10	179.2600	186.1616	179.0500	182.9700	+3.907%	2,147,947	+53.484%
2025-07-09	179.0000	180.4400	175.6600	176.0900	-0.822%	1,272,738	+59.481%
2025-07-08	178.6900	181.2150	177.4700	177.5500	-0.141%	1,284,988	+58.170%
2025-07-07	176.4000	179.5000	175.7050	177.8000	+0.748%	1,388,060	+57.947%
2025-07-03	171.2700	178.6200	171.2700	176.4800	+3.199%	1,429,408	+59.129%
2025-07-02	174.1200	174.1200	169.2300	171.0100	-1.741%	1,644,847	+64.218%
2025-07-01	168.0000	174.9000	167.3500	174.0400	+3.178%	2,617,915	+61.359%
2025-06-30	170.8100	171.5992	167.9900	168.6800	-1.218%	1,461,609	+66.487%
2025-06-27	167.1200	171.1150	166.2200	170.7600	+2.374%	1,867,882	+64.459%
2025-06-26	166.8100	167.6500	165.5450	166.8000	+0.633%	1,903,310	+68.363%
2025-06-25	167.8000	168.7800	164.4700	165.7500	-2.051%	2,178,158	+69.430%
2025-06-24	167.8050	170.3300	167.2400	169.2200	+2.050%	1,750,772	+65.956%
2025-06-23	163.5800	166.5100	160.0047	165.8200	+0.570%	1,532,314	+69.358%
2025-06-20	164.0800	165.3500	163.3502	164.8800	+1.490%	2,560,590	+70.324%
2025-06-18	161.9000	164.1600	161.9000	162.4600	+0.290%	1,232,480	+72.861%
2025-06-17	162.5750	164.7600	161.2900	161.9900	-1.592%	1,398,096	+73.363%
2025-06-16	168.3300	169.3400	164.4650	164.6100	-0.616%	2,100,441	+70.603%
2025-06-13	168.2300	169.7000	164.5000	165.6300	-3.535%	1,404,255	+69.553%
2025-06-12	172.0600	172.6000	170.3200	171.7000	-0.935%	1,033,659	+63.559%
2025-06-11	175.5200	175.9800	172.6300	173.3200	-0.425%	1,104,912	+62.030%
2025-06-10	177.4600	177.4600	172.6700	174.0600	-1.449%	1,344,860	+61.341%
2025-06-09	176.7400	177.9100	176.0000	176.6200	+0.040%	1,098,063	+59.002%
2025-06-06	175.0400	176.7800	171.3000	176.5500	+1.828%	1,822,680	+59.065%
2025-06-05	171.0000	174.9100	170.3000	173.3800	+2.096%	1,902,422	+61.974%
2025-06-04	168.4600	170.7700	167.8300	169.8200	+0.712%	1,866,394	+65.369%
2025-06-03	167.0000	170.4900	165.0300	168.6200	+0.867%	1,842,238	+66.546%
2025-06-02	165.1700	167.6800	163.2200	167.1700	+0.252%	1,501,532	+67.991%
2025-05-30	164.3600	166.9986	163.9100	166.7500	+0.664%	2,138,512	+68.414%
2025-05-29	169.5000	171.7900	163.6400	165.6500	-1.217%	1,663,983	+69.532%
2025-05-28	165.1800	168.1800	164.7700	167.6900	+1.636%	1,575,781	+67.470%
2025-05-27	161.2500	165.4400	161.0150	164.9900	+3.780%	2,173,560	+70.210%
2025-05-23	156.6900	160.0500	156.1750	158.9800	-1.083%	1,269,795	+76.645%
2025-05-22	158.9900	161.4200	156.0500	160.7200	+0.866%	2,635,329	+74.732%
2025-05-21	160.9500	164.1000	158.4500	159.3400	-1.957%	1,973,656	+76.246%
2025-05-20	164.1600	165.3241	160.8500	162.5200	-1.795%	4,099,136	+72.797%
2025-05-19	164.0700	166.2900	163.6900	165.4900	-0.702%	1,825,600	+69.696%
2025-05-16	164.9700	167.0900	164.3000	166.6600	+0.271%	1,759,800	+68.505%
2025-05-15	169.1500	170.1800	165.6200	166.2100	-1.779%	1,797,171	+68.961%
2025-05-14	169.9200	171.8750	168.7000	169.2200	-0.089%	2,124,567	+65.956%
2025-05-13	168.5800	173.6600	167.4200	169.3700	+1.268%	2,875,692	+65.809%
2025-05-12	164.2300	169.1200	163.3000	167.2500	+6.760%	3,188,578	+67.910%
2025-05-09	152.5900	158.6100	148.5500	156.6600	-7.296%	6,379,453	+79.261%
2025-05-08	168.4950	172.8900	167.5000	168.9900	+1.459%	3,648,260	+66.181%
2025-05-07	165.0000	170.2300	164.7000	166.5600	+1.111%	2,207,753	+68.606%
2025-05-06	164.1400	166.9300	163.8000	164.7300	-0.537%	1,729,588	+70.479%
2025-05-05	160.2100	166.9000	159.0050	165.6200	+2.367%	1,796,384	+69.563%
2025-05-02	160.2100	162.3600	157.8000	161.7900	+2.425%	2,694,303	+73.577%
2025-05-01	159.7500	162.1100	157.7166	157.9600	+0.656%	2,252,112	+77.786%
2025-04-30	151.1400	157.4800	144.6900	156.9300	-2.011%	2,838,571	+78.952%
2025-04-29	161.0400	162.1350	157.6500	160.1500	-0.676%	2,204,897	+75.354%
2025-04-28	160.4500	162.5400	158.7500	161.2400	+0.706%	1,470,920	+74.169%
2025-04-25	159.1700	160.5200	158.1900	160.1100	+0.351%	1,020,690	+75.398%
2025-04-24	154.7000	160.1600	153.2150	159.5500	+2.099%	1,366,135	+76.014%
2025-04-23	158.5000	163.7500	155.0692	156.2700	+2.184%	1,493,844	+79.708%
2025-04-22	149.4200	154.0000	147.1401	152.9300	+4.268%	1,484,513	+83.633%
2025-04-21	149.0700	150.4250	144.2000	146.6700	-2.964%	1,411,495	+91.471%
2025-04-17	154.5700	154.5700	148.4500	151.1500	-0.931%	2,152,452	+85.796%
2025-04-16	150.0200	155.5200	149.9850	152.5700	+0.646%	2,198,085	+84.066%
2025-04-15	150.2900	153.6730	149.9850	151.5900	+1.581%	1,427,544	+85.256%
2025-04-14	154.5800	154.5800	147.0700	149.2300	-0.864%	1,853,992	+88.186%
2025-04-11	149.7000	151.3800	144.3300	150.5300	+0.675%	3,124,114	+86.561%
2025-04-10	155.4200	156.1800	146.0300	149.5200	-7.521%	2,806,087	+87.821%
2025-04-09	136.1300	163.3900	136.1300	161.6800	+18.334%	5,720,188	+73.695%
2025-04-08	145.5500	149.5000	134.2500	136.6300	-2.282%	3,555,471	+105.541%
2025-04-07	135.0300	149.1300	130.0100	139.8200	-1.438%	4,698,528	+100.851%
2025-04-04	144.9700	146.7500	139.1700	141.8600	-6.898%	4,650,827	+97.963%
2025-04-03	158.9500	160.0600	152.1900	152.3700	-9.223%	3,400,935	+84.308%
2025-04-02	165.5600	169.2000	165.2000	167.8500	+0.089%	1,915,909	+67.310%
2025-04-01	166.4200	168.0350	162.6700	167.7000	-0.238%	2,324,617	+67.460%
2025-03-31	165.4300	168.4400	160.7600	168.1000	0.000%	2,405,314	+67.061%
2025-03-28	167.8900	170.4900	165.7000	168.1000	-0.574%	1,807,183	+67.061%
2025-03-27	172.3400	172.6300	165.0600	169.0700	-2.514%	2,219,283	+66.103%
2025-03-26	176.9800	178.5000	172.3800	173.4300	-1.939%	1,513,498	+61.927%
2025-03-25	178.4300	179.7002	174.3100	176.8600	-0.802%	1,729,486	+58.787%
2025-03-24	177.5600	178.5590	174.5900	178.2900	+2.578%	1,606,133	+57.513%