Dark

EXPE
Expedia Group, Inc. Common Stock
stock NASDAQ

Jul 2, 2026

268.69USD+1.569%(+4.15)1,247,189

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	265.5700	269.3899	263.2500	268.6900	+1.569%	1,247,189	0.000%
2026-07-01	261.9800	268.4800	256.4750	264.5400	+3.384%	1,149,332	+1.569%
2026-06-30	260.6900	262.3200	253.8500	255.8800	-3.543%	1,310,714	+5.006%
2026-06-29	265.0000	271.5900	262.1425	265.2800	+0.944%	1,520,492	+1.285%
2026-06-26	250.1200	264.7900	249.2800	262.8000	+4.722%	2,154,171	+2.241%
2026-06-25	260.2500	262.8850	250.5450	250.9500	-4.272%	1,766,450	+7.069%
2026-06-24	248.4500	270.5100	247.8100	262.1500	+6.969%	3,038,258	+2.495%
2026-06-23	237.9750	245.5850	237.9750	245.0700	+2.962%	1,692,106	+9.638%
2026-06-22	239.6800	242.4450	232.5200	238.0200	-1.196%	1,581,361	+12.885%
2026-06-18	242.0500	243.7600	238.8500	240.9000	+0.597%	3,024,202	+11.536%
2026-06-17	241.8800	244.3550	238.8100	239.4700	-1.679%	1,174,554	+12.202%
2026-06-16	237.0900	246.5000	237.0900	243.5600	+2.777%	1,778,871	+10.318%
2026-06-15	229.9000	239.4900	229.2250	236.9800	+5.376%	1,675,437	+13.381%
2026-06-12	226.3500	229.7400	220.4900	224.8900	+0.102%	1,257,941	+19.476%
2026-06-11	218.7000	224.9650	216.1750	224.6600	+2.613%	1,158,604	+19.599%
2026-06-10	231.3000	231.3000	218.5000	218.9400	-5.245%	1,798,914	+22.723%
2026-06-09	225.9000	234.8400	225.9000	231.0600	+2.284%	1,481,117	+16.286%
2026-06-08	227.8750	229.6600	223.8900	225.9000	-1.302%	1,275,752	+18.942%
2026-06-05	228.0000	234.4500	227.1800	228.8800	+0.748%	1,838,416	+17.393%
2026-06-04	227.2500	234.4500	225.6000	227.1800	+0.785%	1,479,623	+18.272%
2026-06-03	225.2500	228.3800	223.3600	225.4100	-0.424%	1,602,725	+19.201%
2026-06-02	226.5200	227.4900	219.5300	226.3700	-0.876%	1,303,451	+18.695%
2026-06-01	228.4800	230.3100	221.5400	228.3700	+1.143%	1,483,443	+17.656%
2026-05-29	229.2100	229.9050	224.3400	225.7900	-0.773%	2,209,459	+19.000%
2026-05-28	226.3900	229.1700	223.2301	227.5500	+0.437%	975,406	+18.080%
2026-05-27	224.9800	232.0800	224.1900	226.5600	+1.610%	1,394,238	+18.596%
2026-05-26	213.9500	223.5900	213.6900	222.9700	+3.876%	1,611,318	+20.505%
2026-05-22	218.1800	221.3100	210.8500	214.6500	-1.591%	1,550,012	+25.176%
2026-05-21	214.0000	219.2400	210.0100	218.1200	+0.244%	1,282,854	+23.184%
2026-05-20	214.8500	218.0950	206.3500	217.5900	+1.205%	1,706,737	+23.485%
2026-05-19	216.4900	223.7799	213.3500	215.0000	+0.005%	1,838,227	+24.972%
2026-05-18	215.5400	221.3150	213.5200	214.9900	-1.258%	1,592,204	+24.978%
2026-05-15	216.5000	221.1600	215.0700	217.7300	+0.258%	1,379,817	+23.405%
2026-05-14	216.8900	220.9300	214.3450	217.1700	-0.175%	1,318,847	+23.723%
2026-05-13	219.2800	221.2600	214.5100	217.5500	-1.774%	1,974,117	+23.507%
2026-05-12	222.5900	224.7250	220.1200	221.4800	+0.009%	1,864,650	+21.316%
2026-05-11	224.9300	230.8300	219.4400	221.4600	-3.705%	2,937,647	+21.327%
2026-05-08	232.5100	238.3200	226.7000	229.9800	-9.023%	4,189,786	+16.832%
2026-05-07	247.2200	255.0500	244.0400	252.7900	+2.485%	3,292,395	+6.290%
2026-05-06	257.3500	257.3500	243.6100	246.6600	-0.800%	1,796,807	+8.931%
2026-05-05	248.2100	251.3500	244.7500	248.6500	+0.872%	1,029,250	+8.060%
2026-05-04	252.3000	255.1100	246.3900	246.5000	-2.120%	986,469	+9.002%
2026-05-01	250.5200	252.8900	247.0700	251.8400	+1.397%	711,553	+6.691%
2026-04-30	251.1100	254.7200	247.6750	248.3700	-0.878%	1,229,857	+8.181%
2026-04-29	234.3950	252.0200	233.5000	250.5700	+3.469%	2,029,561	+7.232%
2026-04-28	244.7000	247.1950	238.0000	242.1700	-1.244%	1,698,891	+10.951%
2026-04-27	247.8400	252.5400	244.8600	245.2200	-2.474%	1,195,814	+9.571%
2026-04-24	248.5000	253.4300	247.3900	251.4400	+0.427%	876,085	+6.860%
2026-04-23	256.4950	257.4950	246.2700	250.3700	-5.378%	1,697,260	+7.317%
2026-04-22	274.8300	275.7700	262.1400	264.6000	-3.360%	1,509,623	+1.546%
2026-04-21	273.8050	279.7613	271.1200	273.8000	+0.205%	1,535,121	-1.866%
2026-04-20	264.9900	273.5400	263.2761	273.2400	+2.784%	1,485,930	-1.665%
2026-04-17	262.2100	269.6500	260.6500	265.8400	+4.485%	1,882,484	+1.072%
2026-04-16	259.6100	261.3100	252.6600	254.4300	-1.169%	1,064,430	+5.605%
2026-04-15	249.2900	259.5000	248.6950	257.4400	+3.568%	1,426,624	+4.370%
2026-04-14	244.6200	252.1210	243.3650	248.5700	+3.480%	2,111,693	+8.094%
2026-04-13	226.9700	240.3700	224.7300	240.2100	+5.314%	2,101,812	+11.856%
2026-04-10	231.5800	233.6700	224.9100	228.0900	-0.942%	1,385,476	+17.800%
2026-04-09	234.9650	235.7250	225.6300	230.2600	-2.803%	1,549,533	+16.690%
2026-04-08	240.0000	249.7399	236.4000	236.9000	+5.617%	1,990,276	+13.419%
2026-04-07	226.6200	229.8999	223.3200	224.3000	-2.070%	1,979,677	+19.790%
2026-04-06	225.5400	229.2800	223.5200	229.0400	+1.660%	1,384,469	+17.311%
2026-04-02	220.7700	230.5300	218.6500	225.3000	-1.041%	1,642,947	+19.259%
2026-04-01	232.6600	234.6400	220.6741	227.6700	-1.395%	1,623,165	+18.017%
2026-03-31	228.9500	234.0600	223.9000	230.8900	+1.934%	1,939,079	+16.371%
2026-03-30	235.1750	236.4300	225.6550	226.5100	+0.310%	1,568,953	+18.622%
2026-03-27	233.3150	234.2600	221.3000	225.8100	-3.019%	1,165,015	+18.989%
2026-03-26	232.9800	238.1600	230.7250	232.8400	-1.448%	1,189,909	+15.397%
2026-03-25	237.3400	245.5350	230.6000	236.2600	-0.308%	1,508,561	+13.726%
2026-03-24	235.2300	237.9000	227.7000	236.9900	+0.144%	1,704,629	+13.376%
2026-03-23	238.9500	242.0800	234.1400	236.6500	+0.625%	1,992,504	+13.539%
2026-03-20	238.5300	238.9300	230.3500	235.1800	-1.767%	4,866,693	+14.249%
2026-03-19	232.7900	244.0600	232.7900	239.4100	-0.262%	1,741,950	+12.230%
2026-03-18	236.8900	242.3025	234.9450	240.0400	-0.502%	1,357,058	+11.936%
2026-03-17	236.1900	247.8550	235.6600	241.2500	+4.230%	2,047,372	+11.374%
2026-03-16	229.3600	233.8000	229.1600	231.4600	+1.353%	1,539,863	+16.085%
2026-03-13	229.7400	234.2650	226.4000	228.3700	+0.316%	1,197,025	+17.656%
2026-03-12	228.0200	230.9750	226.3400	227.6500	-1.172%	1,283,831	+18.028%
2026-03-11	232.9600	237.3175	224.1300	230.3500	-0.565%	1,601,194	+16.644%
2026-03-10	240.8300	241.0000	226.2500	231.6600	-4.090%	2,383,133	+15.985%
2026-03-09	243.3600	245.7800	229.8300	241.5400	-3.237%	3,042,505	+11.240%
2026-03-06	243.1100	251.9200	238.1812	249.6200	-0.763%	3,619,264	+7.640%
2026-03-05	235.0000	252.2300	235.0000	251.5400	+13.444%	8,061,135	+6.818%
2026-03-04	218.3200	224.8750	217.0100	221.7300	+3.063%	2,442,953	+21.179%
2026-03-03	205.9600	217.7400	205.4450	215.1400	+0.891%	2,090,485	+24.891%
2026-03-02	208.3100	215.8385	203.1800	213.2400	-1.136%	3,177,665	+26.004%
2026-02-27	209.9100	217.6200	207.6450	215.6900	-1.028%	3,820,503	+24.572%
2026-02-26	204.9400	218.3600	204.8950	217.9300	+6.965%	4,057,796	+23.292%
2026-02-25	202.1600	204.6600	197.8250	203.7400	+2.837%	2,987,871	+31.879%
2026-02-24	190.1800	199.4900	189.8400	198.1200	+5.098%	3,597,567	+35.620%
2026-02-23	199.9450	200.3700	185.3400	188.5100	-7.357%	4,790,780	+42.534%
2026-02-20	199.8600	206.5300	196.5100	203.4800	+1.862%	3,601,459	+32.047%
2026-02-19	201.7100	201.7100	192.9200	199.7600	-1.978%	5,044,529	+34.506%
2026-02-18	199.0100	207.2200	197.9900	203.7900	+1.681%	4,171,771	+31.847%
2026-02-17	212.0100	212.1700	198.3300	200.4200	-5.760%	5,686,669	+34.063%
2026-02-13	212.0000	218.9200	203.9250	212.6700	-6.412%	6,148,062	+26.341%
2026-02-12	239.3850	248.1450	219.6350	227.2400	-2.723%	6,143,043	+18.241%
2026-02-11	241.5600	245.8400	233.1600	233.6000	-3.287%	3,380,608	+15.021%
2026-02-10	235.9000	248.6899	234.1100	241.5400	+2.153%	3,325,705	+11.240%
2026-02-09	235.2500	241.4800	234.5700	236.4500	-0.169%	2,945,612	+13.635%
2026-02-06	232.5500	239.3700	231.8100	236.8500	+2.399%	3,285,435	+13.443%
2026-02-05	235.6800	240.6800	229.9100	231.3000	-2.190%	2,494,624	+16.165%
2026-02-04	233.0100	237.6100	221.9300	236.4800	+0.862%	4,455,830	+13.621%
2026-02-03	275.5300	280.5100	230.7800	234.4600	-15.256%	6,845,928	+14.600%
2026-02-02	269.4700	279.2200	269.0300	276.6700	+4.467%	2,202,240	-2.884%
2026-01-30	272.7700	272.9800	262.3600	264.8400	-2.907%	1,891,278	+1.454%
2026-01-29	267.9400	276.5400	267.4900	272.7700	+2.638%	2,166,058	-1.496%
2026-01-28	266.7400	272.2050	265.5400	265.7600	-0.367%	1,501,229	+1.102%
2026-01-27	268.6100	271.6000	265.6450	266.7400	-1.020%	2,148,253	+0.731%
2026-01-26	272.6000	274.1618	268.7000	269.4900	-0.609%	1,880,983	-0.297%
2026-01-23	276.4600	279.6099	269.4800	271.1400	-3.047%	1,577,706	-0.904%
2026-01-22	273.9900	283.7000	273.9200	279.6600	+2.983%	1,867,564	-3.923%
2026-01-21	270.8150	274.5500	265.0100	271.5600	-0.217%	2,399,418	-1.057%
2026-01-20	276.7350	279.1300	271.4000	272.1500	-4.546%	2,342,862	-1.271%
2026-01-16	294.0300	295.3200	284.2200	285.1100	-3.116%	1,631,273	-5.759%
2026-01-15	291.7000	297.2400	291.7000	294.2800	+1.211%	1,329,693	-8.696%
2026-01-14	299.0600	299.5150	281.4500	290.7600	-3.070%	1,824,689	-7.590%
2026-01-13	291.5300	300.3100	291.0000	299.9700	+2.895%	1,313,406	-10.428%
2026-01-12	293.2750	294.1350	288.6300	291.5300	-1.620%	1,239,348	-7.835%
2026-01-09	303.3000	303.8000	294.5100	296.3300	-1.653%	1,111,640	-9.327%
2026-01-08	297.2200	302.3500	295.0000	301.3100	+1.390%	1,679,011	-10.826%
2026-01-07	297.9000	300.4600	295.6850	297.1800	-0.678%	1,364,299	-9.587%
2026-01-06	286.9350	300.0000	286.9350	299.2100	+4.084%	1,818,246	-10.200%
2026-01-05	282.9400	289.5050	277.2500	287.4700	+1.601%	1,128,428	-6.533%
2026-01-02	283.0200	284.1550	278.3300	282.9400	-0.131%	1,927,596	-5.036%
2025-12-31	284.5500	286.4600	282.4300	283.3100	-0.593%	946,577	-5.160%
2025-12-30	286.6400	288.1300	284.8100	285.0000	-0.635%	767,782	-5.723%
2025-12-29	286.4600	288.0000	285.3300	286.8200	-0.257%	971,976	-6.321%
2025-12-26	287.0000	289.3200	286.4800	287.5600	+0.345%	534,041	-6.562%
2025-12-24	287.3450	288.7868	286.1450	286.5700	-0.576%	324,579	-6.239%
2025-12-23	288.4100	291.3600	287.4600	288.2300	-0.366%	1,184,986	-6.779%
2025-12-22	291.5800	291.5800	286.1850	289.2900	+0.014%	1,154,390	-7.121%
2025-12-19	286.6300	292.4200	286.0100	289.2500	+1.282%	3,050,543	-7.108%
2025-12-18	287.4300	289.8900	284.7100	285.5900	+0.979%	2,012,018	-5.918%
2025-12-17	282.9700	287.3300	280.2300	282.8200	-0.772%	1,759,450	-4.996%
2025-12-16	283.4600	289.9850	281.8800	285.0200	+0.554%	2,476,001	-5.729%
2025-12-15	277.0200	287.4800	276.0700	283.4500	+3.370%	2,158,094	-5.207%
2025-12-12	281.4900	282.5300	273.7700	274.2100	-2.468%	1,490,290	-2.013%
2025-12-11	273.5600	282.9625	273.1900	281.1500	+2.583%	2,309,307	-4.432%
2025-12-10	263.2500	275.4000	262.3750	274.0700	+4.899%	2,539,811	-1.963%
2025-12-09	264.4100	265.4100	261.0300	261.2700	-1.188%	1,272,288	+2.840%
2025-12-08	263.6300	265.8400	260.2600	264.4100	+0.372%	1,824,537	+1.619%
2025-12-05	260.0200	266.0600	258.5100	263.4300	+1.954%	1,754,274	+1.997%
2025-12-04	260.6650	263.6275	257.6300	258.3800	-1.540%	1,817,000	+3.990%
2025-12-03	263.9300	266.0000	260.5700	262.4200	-0.485%	1,255,887	+2.389%
2025-12-02	260.0000	264.4000	255.8000	263.7000	+1.834%	2,654,172	+1.892%
2025-12-01	254.5000	259.3800	253.3400	258.9500	+1.275%	1,402,388	+3.761%
2025-11-28	257.7300	258.5050	254.7300	255.6900	-0.749%	774,063	+5.084%
2025-11-26	257.5300	259.8700	256.6000	257.6200	-0.201%	1,246,671	+4.297%
2025-11-25	251.6700	258.8300	250.5150	258.1400	+3.612%	3,152,581	+4.087%
2025-11-24	247.9000	252.3000	247.4900	249.1400	+0.667%	2,912,033	+7.847%
2025-11-21	238.7600	248.9500	237.6940	247.4900	+5.418%	4,870,513	+8.566%
2025-11-20	242.5100	243.6700	234.3400	234.7700	-2.163%	1,893,970	+14.448%
2025-11-19	240.7700	244.1300	238.0200	239.9600	-0.017%	2,068,330	+11.973%
2025-11-18	242.0200	247.8000	239.7750	240.0000	-1.704%	3,029,410	+11.954%
2025-11-17	263.7900	266.2000	241.5000	244.1600	-7.746%	5,045,358	+10.047%
2025-11-14	266.7500	267.9000	260.3600	264.6600	-1.006%	2,112,468	+1.523%
2025-11-13	272.7950	279.6100	266.1950	267.3500	-2.302%	2,659,496	+0.501%
2025-11-12	268.2000	277.2300	267.0800	273.6500	+3.140%	2,684,290	-1.813%
2025-11-11	268.0000	269.3900	264.1500	265.3200	-1.015%	2,398,708	+1.270%
2025-11-10	262.3000	270.2200	260.5800	268.0400	+3.791%	3,311,551	+0.243%
2025-11-07	247.0000	264.2000	245.7700	258.2500	+17.547%	7,653,631	+4.043%
2025-11-06	215.1800	222.5150	213.1500	219.7000	+2.755%	4,325,099	+22.299%
2025-11-05	210.4800	215.5600	208.4400	213.8100	+0.792%	1,678,300	+25.668%
2025-11-04	213.6900	216.8799	210.3900	212.1300	-1.614%	1,528,490	+26.663%
2025-11-03	218.8600	219.6150	210.0100	215.6100	-1.995%	1,895,480	+24.619%
2025-10-31	220.2900	222.6660	217.3100	220.0000	-0.213%	1,314,766	+22.132%
2025-10-30	219.2500	224.5300	218.0361	220.4700	+0.323%	1,249,070	+21.871%
2025-10-29	229.0400	229.2700	216.2700	219.7600	-2.459%	1,932,341	+22.265%
2025-10-28	221.0700	226.3800	219.3000	225.3000	+1.258%	1,526,497	+19.259%
2025-10-27	219.1800	223.8100	218.9500	222.5000	+1.668%	1,382,046	+20.760%
2025-10-24	217.1300	220.0000	215.0900	218.8500	+1.484%	1,228,056	+22.774%
2025-10-23	225.2400	228.9500	213.5500	215.6500	-4.744%	2,677,853	+24.595%
2025-10-22	225.4000	227.8700	224.1200	226.3900	+0.111%	1,310,127	+18.685%
2025-10-21	217.9400	227.3200	217.9400	226.1400	+3.615%	1,612,202	+18.816%
2025-10-20	215.4000	219.7600	215.4000	218.2500	+1.625%	989,241	+23.111%
2025-10-17	213.7600	216.5900	212.6100	214.7600	+0.557%	1,617,545	+25.112%
2025-10-16	218.2700	219.5800	210.7000	213.5700	-2.225%	1,846,457	+25.809%
2025-10-15	224.7500	225.2900	215.1900	218.4300	-2.102%	2,547,307	+23.010%
2025-10-14	212.1200	224.5590	212.1200	223.1200	+3.469%	1,453,949	+20.424%
2025-10-13	212.5500	216.8700	211.2101	215.6400	+2.525%	1,497,476	+24.601%
2025-10-10	215.5000	218.0200	209.8000	210.3300	-2.989%	1,305,003	+27.747%
2025-10-09	214.7050	216.9900	213.2461	216.8100	+2.071%	1,206,739	+23.929%
2025-10-08	217.7400	217.7400	212.3700	212.4100	-1.735%	1,170,405	+26.496%
2025-10-07	223.2500	223.4615	211.3900	216.1600	-3.427%	1,810,455	+24.301%
2025-10-06	220.3100	240.9800	216.8400	223.8300	+2.098%	3,741,998	+20.042%
2025-10-03	218.6800	223.2800	216.0500	219.2300	+0.707%	1,801,197	+22.561%
2025-10-02	218.4000	218.4000	211.5100	217.6900	-0.119%	2,065,659	+23.428%
2025-10-01	214.0300	218.7100	212.5500	217.9500	+1.965%	1,954,227	+23.281%
2025-09-30	220.5500	221.6900	210.2700	213.7500	-3.066%	2,587,612	+25.703%
2025-09-29	224.5000	224.9700	220.1600	220.5100	-1.059%	1,605,349	+21.849%
2025-09-26	216.0700	223.9400	215.9550	222.8700	+3.569%	1,153,956	+20.559%
2025-09-25	214.6300	217.4600	212.5400	215.1900	-1.212%	1,585,385	+24.862%
2025-09-24	222.3100	223.2700	217.6300	217.8300	-1.532%	1,327,127	+23.348%
2025-09-23	222.7600	225.4300	219.4000	221.2200	-1.025%	1,482,339	+21.458%
2025-09-22	222.7100	224.2100	219.0200	223.5100	+0.486%	1,842,676	+20.214%
2025-09-19	223.4500	225.1000	219.9400	222.4300	+0.230%	3,559,973	+20.798%
2025-09-18	226.0400	226.9850	221.2400	221.9200	-1.448%	1,682,506	+21.075%
2025-09-17	224.9800	228.1750	222.9700	225.1800	+0.089%	1,186,799	+19.322%
2025-09-16	227.9600	228.7099	222.7600	224.9800	-1.428%	1,506,136	+19.428%
2025-09-15	222.3500	229.0000	221.2450	228.2400	+2.723%	2,734,172	+17.723%
2025-09-12	221.3600	223.2200	219.5500	222.1900	+0.375%	970,090	+20.928%
2025-09-11	216.2300	222.1000	215.9800	221.3600	+2.724%	1,049,880	+21.381%
2025-09-10	217.1900	218.5200	212.3001	215.4900	-1.015%	1,076,074	+24.688%
2025-09-09	217.1100	218.0000	215.8670	217.7000	+0.230%	1,168,471	+23.422%
2025-09-08	214.8700	217.7800	214.0400	217.2000	+1.047%	1,358,876	+23.706%
2025-09-05	215.9200	219.1000	211.5300	214.9500	-0.725%	1,353,227	+25.001%
2025-09-04	213.4600	217.0000	212.4900	216.5200	+1.875%	1,103,669	+24.095%
2025-09-03	212.4000	214.7999	210.0300	212.5350	+0.196%	1,191,273	+26.422%
2025-09-02	209.8250	212.7200	209.0101	212.1200	-1.248%	1,120,765	+26.669%
2025-08-29	215.0000	216.2100	213.5000	214.8000	+0.042%	1,255,644	+25.088%
2025-08-28	212.9200	215.2700	210.2800	214.7100	+1.178%	1,419,961	+25.141%
2025-08-27	213.6300	214.8700	211.2150	212.2100	-0.665%	1,389,863	+26.615%
2025-08-26	213.0000	214.4600	211.8800	213.6300	+0.131%	1,651,399	+25.774%
2025-08-25	214.8400	216.0000	211.7500	213.3500	-0.680%	1,581,408	+25.939%
2025-08-22	206.0600	216.6020	204.7900	214.8100	+4.607%	2,218,529	+25.083%
2025-08-21	205.3100	206.1900	204.1650	205.3500	-0.160%	1,134,295	+30.845%
2025-08-20	206.9800	207.5000	204.0300	205.6800	-1.134%	1,350,789	+30.635%
2025-08-19	205.9500	209.5512	204.6400	208.0400	+0.663%	1,726,936	+29.153%
2025-08-18	206.9800	207.9500	205.4800	206.6700	-0.371%	1,470,392	+30.009%
2025-08-15	208.6600	210.4899	207.0001	207.4400	+0.116%	1,603,233	+29.527%
2025-08-14	208.9900	210.8300	206.8200	207.2000	-1.183%	2,379,571	+29.677%
2025-08-13	204.0000	210.2800	202.5200	209.6800	+3.194%	2,411,927	+28.143%
2025-08-12	193.3100	203.4400	192.8300	203.1900	+5.482%	2,431,519	+32.236%
2025-08-11	193.4300	198.1600	192.3200	192.6300	-1.347%	2,348,945	+39.485%
2025-08-08	211.6000	213.0000	191.1500	195.2600	+4.078%	6,980,139	+37.606%
2025-08-07	184.5000	188.1700	181.5800	187.6100	+1.334%	4,382,864	+43.217%
2025-08-06	182.7600	185.6200	182.1500	185.1400	+1.815%	1,797,487	+45.128%
2025-08-05	185.8000	186.4100	180.4300	181.8400	-1.703%	1,582,077	+47.762%
2025-08-04	179.7300	185.6400	179.6050	184.9900	+3.892%	1,496,589	+45.246%
2025-08-01	177.2700	178.2500	174.0500	178.0600	-1.199%	1,674,169	+50.899%
2025-07-31	180.3400	183.3400	179.4600	180.2200	+0.239%	1,308,307	+49.090%
2025-07-30	179.8800	182.0400	177.2400	179.7900	-1.652%	1,993,413	+49.447%
2025-07-29	187.3500	188.4800	182.5900	182.8100	-2.324%	1,262,400	+46.978%
2025-07-28	187.5300	188.8450	186.1200	187.1600	-0.096%	1,302,203	+43.562%
2025-07-25	192.0900	192.5800	186.8900	187.3400	-1.648%	1,419,387	+43.424%
2025-07-24	192.3700	193.7900	189.8256	190.4800	-0.890%	1,944,521	+41.059%
2025-07-23	190.1500	192.3100	189.1600	192.1900	+1.452%	1,260,692	+39.804%
2025-07-22	185.4100	190.8900	185.1400	189.4400	+2.141%	1,398,408	+41.834%
2025-07-21	185.1800	186.6200	184.0000	185.4700	+0.292%	1,196,225	+44.870%
2025-07-18	183.5100	185.0600	181.9964	184.9300	+1.565%	1,155,218	+45.293%
2025-07-17	178.2800	183.0300	177.6150	182.0800	+2.120%	1,324,023	+47.567%
2025-07-16	179.9000	180.4000	177.0000	178.3000	-0.385%	1,148,811	+50.695%
2025-07-15	183.5000	183.7250	178.5600	178.9900	-2.490%	1,615,790	+50.115%
2025-07-14	183.6400	184.7500	182.2103	183.5600	-0.044%	1,089,779	+46.377%
2025-07-11	182.8200	185.8600	180.8050	183.6400	+0.366%	1,265,762	+46.313%
2025-07-10	179.2600	186.1616	179.0500	182.9700	+3.907%	2,147,947	+46.849%
2025-07-09	179.0000	180.4400	175.6600	176.0900	-0.822%	1,272,738	+52.587%
2025-07-08	178.6900	181.2150	177.4700	177.5500	-0.141%	1,284,988	+51.332%
2025-07-07	176.4000	179.5000	175.7050	177.8000	+0.748%	1,388,060	+51.119%
2025-07-03	171.2700	178.6200	171.2700	176.4800	+3.199%	1,429,408	+52.250%
2025-07-02	174.1200	174.1200	169.2300	171.0100	-1.741%	1,644,847	+57.119%
2025-07-01	168.0000	174.9000	167.3500	174.0400	+3.178%	2,617,915	+54.384%
2025-06-30	170.8100	171.5992	167.9900	168.6800	-1.218%	1,461,609	+59.290%
2025-06-27	167.1200	171.1150	166.2200	170.7600	+2.374%	1,867,882	+57.349%
2025-06-26	166.8100	167.6500	165.5450	166.8000	+0.633%	1,903,310	+61.085%
2025-06-25	167.8000	168.7800	164.4700	165.7500	-2.051%	2,178,158	+62.106%
2025-06-24	167.8050	170.3300	167.2400	169.2200	+2.050%	1,750,772	+58.781%
2025-06-23	163.5800	166.5100	160.0047	165.8200	+0.570%	1,532,314	+62.037%
2025-06-20	164.0800	165.3500	163.3502	164.8800	+1.490%	2,560,590	+62.961%
2025-06-18	161.9000	164.1600	161.9000	162.4600	+0.290%	1,232,480	+65.388%
2025-06-17	162.5750	164.7600	161.2900	161.9900	-1.592%	1,398,096	+65.868%
2025-06-16	168.3300	169.3400	164.4650	164.6100	-0.616%	2,100,441	+63.228%
2025-06-13	168.2300	169.7000	164.5000	165.6300	-3.535%	1,404,255	+62.223%
2025-06-12	172.0600	172.6000	170.3200	171.7000	-0.935%	1,033,659	+56.488%
2025-06-11	175.5200	175.9800	172.6300	173.3200	-0.425%	1,104,912	+55.025%
2025-06-10	177.4600	177.4600	172.6700	174.0600	-1.449%	1,344,860	+54.366%
2025-06-09	176.7400	177.9100	176.0000	176.6200	+0.040%	1,098,063	+52.129%
2025-06-06	175.0400	176.7800	171.3000	176.5500	+1.828%	1,822,680	+52.189%
2025-06-05	171.0000	174.9100	170.3000	173.3800	+2.096%	1,902,422	+54.972%
2025-06-04	168.4600	170.7700	167.8300	169.8200	+0.712%	1,866,394	+58.220%
2025-06-03	167.0000	170.4900	165.0300	168.6200	+0.867%	1,842,238	+59.346%
2025-06-02	165.1700	167.6800	163.2200	167.1700	+0.252%	1,501,532	+60.729%
2025-05-30	164.3600	166.9986	163.9100	166.7500	+0.664%	2,138,512	+61.133%
2025-05-29	169.5000	171.7900	163.6400	165.6500	-1.217%	1,663,983	+62.203%
2025-05-28	165.1800	168.1800	164.7700	167.6900	+1.636%	1,575,781	+60.230%
2025-05-27	161.2500	165.4400	161.0150	164.9900	+3.780%	2,173,560	+62.852%
2025-05-23	156.6900	160.0500	156.1750	158.9800	-1.083%	1,269,795	+69.009%
2025-05-22	158.9900	161.4200	156.0500	160.7200	+0.866%	2,635,329	+67.179%
2025-05-21	160.9500	164.1000	158.4500	159.3400	-1.957%	1,973,656	+68.627%
2025-05-20	164.1600	165.3241	160.8500	162.5200	-1.795%	4,099,136	+65.327%
2025-05-19	164.0700	166.2900	163.6900	165.4900	-0.702%	1,825,600	+62.360%
2025-05-16	164.9700	167.0900	164.3000	166.6600	+0.271%	1,759,800	+61.220%
2025-05-15	169.1500	170.1800	165.6200	166.2100	-1.779%	1,797,171	+61.657%
2025-05-14	169.9200	171.8750	168.7000	169.2200	-0.089%	2,124,567	+58.781%
2025-05-13	168.5800	173.6600	167.4200	169.3700	+1.268%	2,875,692	+58.641%
2025-05-12	164.2300	169.1200	163.3000	167.2500	+6.760%	3,188,578	+60.652%
2025-05-09	152.5900	158.6100	148.5500	156.6600	-7.296%	6,379,453	+71.512%
2025-05-08	168.4950	172.8900	167.5000	168.9900	+1.459%	3,648,260	+58.998%
2025-05-07	165.0000	170.2300	164.7000	166.5600	+1.111%	2,207,753	+61.317%
2025-05-06	164.1400	166.9300	163.8000	164.7300	-0.537%	1,729,588	+63.109%
2025-05-05	160.2100	166.9000	159.0050	165.6200	+2.367%	1,796,384	+62.233%
2025-05-02	160.2100	162.3600	157.8000	161.7900	+2.425%	2,694,303	+66.073%
2025-05-01	159.7500	162.1100	157.7166	157.9600	+0.656%	2,252,112	+70.100%
2025-04-30	151.1400	157.4800	144.6900	156.9300	-2.011%	2,838,571	+71.216%
2025-04-29	161.0400	162.1350	157.6500	160.1500	-0.676%	2,204,897	+67.774%
2025-04-28	160.4500	162.5400	158.7500	161.2400	+0.706%	1,470,920	+66.640%
2025-04-25	159.1700	160.5200	158.1900	160.1100	+0.351%	1,020,690	+67.816%
2025-04-24	154.7000	160.1600	153.2150	159.5500	+2.099%	1,366,135	+68.405%
2025-04-23	158.5000	163.7500	155.0692	156.2700	+2.184%	1,493,844	+71.940%
2025-04-22	149.4200	154.0000	147.1401	152.9300	+4.268%	1,484,513	+75.695%
2025-04-21	149.0700	150.4250	144.2000	146.6700	-2.964%	1,411,495	+83.194%
2025-04-17	154.5700	154.5700	148.4500	151.1500	-0.931%	2,152,452	+77.764%
2025-04-16	150.0200	155.5200	149.9850	152.5700	+0.646%	2,198,085	+76.109%
2025-04-15	150.2900	153.6730	149.9850	151.5900	+1.581%	1,427,544	+77.248%
2025-04-14	154.5800	154.5800	147.0700	149.2300	-0.864%	1,853,992	+80.051%
2025-04-11	149.7000	151.3800	144.3300	150.5300	+0.675%	3,124,114	+78.496%
2025-04-10	155.4200	156.1800	146.0300	149.5200	-7.521%	2,806,087	+79.702%
2025-04-09	136.1300	163.3900	136.1300	161.6800	+18.334%	5,720,188	+66.186%
2025-04-08	145.5500	149.5000	134.2500	136.6300	-2.282%	3,555,471	+96.655%
2025-04-07	135.0300	149.1300	130.0100	139.8200	-1.438%	4,698,528	+92.169%
2025-04-04	144.9700	146.7500	139.1700	141.8600	-6.898%	4,650,827	+89.405%
2025-04-03	158.9500	160.0600	152.1900	152.3700	-9.223%	3,400,935	+76.340%
2025-04-02	165.5600	169.2000	165.2000	167.8500	+0.089%	1,915,909	+60.077%
2025-04-01	166.4200	168.0350	162.6700	167.7000	-0.238%	2,324,617	+60.221%
2025-03-31	165.4300	168.4400	160.7600	168.1000	0.000%	2,405,314	+59.839%
2025-03-28	167.8900	170.4900	165.7000	168.1000	-0.574%	1,807,183	+59.839%
2025-03-27	172.3400	172.6300	165.0600	169.0700	-2.514%	2,219,283	+58.922%
2025-03-26	176.9800	178.5000	172.3800	173.4300	-1.939%	1,513,498	+54.927%
2025-03-25	178.4300	179.7002	174.3100	176.8600	-0.802%	1,729,486	+51.922%
2025-03-24	177.5600	178.5590	174.5900	178.2900	+2.578%	1,606,133	+50.704%
2025-03-21	172.1500	174.3950	170.0600	173.8100	+0.416%	4,187,233	+54.588%
2025-03-20	170.8100	176.2800	170.8100	173.0900	+0.354%	2,349,697	+55.231%
2025-03-19	165.3800	174.9900	165.3800	172.4800	+4.432%	2,116,513	+55.780%
2025-03-18	166.5100	169.2400	164.1400	165.1600	-0.721%	1,825,749	+62.685%
2025-03-17	164.2900	167.8000	162.8200	166.3600	+2.622%	1,949,903	+61.511%
2025-03-14	160.5000	163.1000	159.2500	162.1100	+3.182%	1,862,664	+65.745%
2025-03-13	162.0200	163.1300	156.5700	157.1100	-3.329%	2,009,158	+71.020%
2025-03-12	166.1900	166.1900	159.6000	162.5200	-0.751%	2,580,522	+65.327%
2025-03-11	171.8600	171.8600	159.4500	163.7500	-7.276%	6,591,095	+64.085%
2025-03-10	180.8150	180.8150	173.8000	176.6000	-4.194%	1,874,643	+52.146%
2025-03-07	185.5400	186.0600	179.1700	184.3300	+0.141%	2,242,960	+45.766%
2025-03-06	186.6700	189.6150	183.3300	184.0700	-3.623%	1,618,734	+45.972%
2025-03-05	189.7000	192.2300	187.7700	190.9900	+1.214%	1,388,944	+40.683%
2025-03-04	190.8400	192.5500	183.5501	188.7000	-2.481%	3,010,822	+42.390%
2025-03-03	198.4800	199.9900	192.3084	193.5000	-2.253%	1,963,921	+38.858%
2025-02-28	193.7500	197.9800	192.8000	197.9600	+2.278%	1,603,463	+35.729%
2025-02-27	199.7300	201.0000	193.3100	193.5500	-3.002%	1,414,932	+38.822%
2025-02-26	202.0000	204.1500	198.1500	199.5400	-0.110%	1,506,486	+34.655%
2025-02-25	199.9900	201.5000	196.3600	199.7600	-0.105%	2,295,976	+34.506%
2025-02-24	198.7600	200.7750	195.3200	199.9700	+1.606%	2,551,594	+34.365%
2025-02-21	206.7700	207.4200	192.8700	196.8100	-4.061%	2,536,662	+36.523%
2025-02-20	206.0000	206.7800	201.0500	205.1400	-0.668%	1,379,149	+30.979%
2025-02-19	203.7100	207.2700	200.3500	206.5200	+1.131%	1,896,764	+30.104%
2025-02-18	200.5900	204.3000	200.1400	204.2100	+0.904%	1,511,783	+31.575%
2025-02-14	205.0000	205.0500	201.1700	202.3800	-0.404%	1,299,505	+32.765%
2025-02-13	204.0000	204.0354	200.8200	203.2000	+0.291%	1,678,709	+32.229%
2025-02-12	197.5500	203.7857	195.9900	202.6100	+2.749%	2,129,972	+32.614%
2025-02-11	200.8200	202.5200	195.4000	197.1900	-2.862%	2,609,616	+36.259%
2025-02-10	204.5000	207.7300	200.0500	203.0000	+0.311%	3,124,431	+32.360%
2025-02-07	194.7200	205.1152	194.0621	202.3700	+17.268%	9,298,256	+32.772%
2025-02-06	169.6400	175.4100	169.5850	172.5700	+1.673%	3,902,933	+55.699%
2025-02-05	170.6000	172.3400	168.0000	169.7300	+0.748%	1,671,612	+58.304%
2025-02-04	169.3600	170.2800	167.3700	168.4700	-0.678%	1,643,432	+59.488%
2025-02-03	165.2200	171.5700	165.2200	169.6200	-0.778%	1,714,334	+58.407%
2025-01-31	171.6700	173.3800	170.1100	170.9500	-0.582%	1,670,354	+57.175%
2025-01-30	172.8200	173.6500	170.2100	171.9500	+0.397%	1,782,708	+56.261%
2025-01-29	171.7400	171.7400	168.3800	171.2700	-0.291%	1,344,915	+56.881%
2025-01-28	170.2800	172.8700	167.7600	171.7700	+1.573%	1,490,164	+56.424%
2025-01-27	170.7100	174.4200	168.4000	169.1100	-1.238%	1,794,971	+58.885%
2025-01-24	176.9000	177.1900	169.2201	171.2300	-3.200%	2,188,049	+56.918%
2025-01-23	173.4600	180.7700	168.1550	176.8900	+1.866%	3,637,995	+51.897%
2025-01-22	181.8000	182.3500	172.8400	173.6500	-4.272%	2,863,823	+54.731%
2025-01-21	189.0500	189.5000	178.8000	181.4000	-3.140%	1,940,355	+48.120%
2025-01-17	190.0000	191.1050	185.6600	187.2800	-0.737%	1,871,884	+43.470%
2025-01-16	186.0200	188.9500	184.9180	188.6700	+1.153%	940,887	+42.413%
2025-01-15	186.5200	187.1350	185.5100	186.5200	+1.818%	1,263,336	+44.054%
2025-01-14	182.0000	184.8500	181.5000	183.1900	+1.042%	1,009,100	+46.673%
2025-01-13	179.2000	181.3300	177.4100	181.3000	+0.610%	1,040,893	+48.202%
2025-01-10	182.2600	182.2600	179.3300	180.2000	-1.325%	1,349,812	+49.107%