Corpay, Inc.
View CPAY stock price, historical returns, and performance trends — updated daily.
Corpay, Inc. (CPAY) company overview
Corpay Inc is a corporate payments company that helps businesses and consumers manage and pay their expenses. The company offers payment and spend management solutions, including accounts payable automation, cross-border payments, commercial card programs, vehicle payment solutions, and lodging payment services. Its reportable segments are: Corporate Payments, Vehicle Payments, Lodging Payments and Other. The majority of the company's revenue is derived from the Vehicle Payments segment, which helps customers to pay for vehicle related expenses. Geographically, it derives the maximum revenue from the United States and the rest from Brazil, the United Kingdom and other countries.
| Period | Return % |
|---|---|
| Last date | -1.61 |
| Week | -2.56 |
| Last Month | -2.29 |
| Last 3 months | 14.57 |
| Last 6 months | 39.87 |
| Year to Date (YTD) | 32.33 |
| Last 1 year | 30.3 |
| Last 2 years | 29.26 |
| Last 3 years | 45 |
| Last 5 years | 55.96 |
| Last 10 years | 137.26 |
| Last 15 years | 1415.85 |
| Last 20 years | 1359.67 |
| Last 25 years | 1359.67 |
| Last 50 years | 1359.67 |
| Period | Return % |
|---|---|
| Last date | -0.12 |
| Week | -0.34 |
| Last Month | -0.96 |
| Last 3 months | 2.32 |
| Last 6 months | 15.44 |
| Year to Date (YTD) | 11.49 |
| Last 1 year | 15.01 |
| Last 2 years | 35.68 |
| Last 3 years | 72.05 |
| Last 5 years | 75.49 |
| Last 10 years | 256.9 |
| Last 15 years | 574.9 |
| Last 20 years | 474.95 |
| Last 25 years | 656.4 |
| Last 50 years | 1633.48 |
| Period | Return % |
|---|---|
| 2010 | 13.47 |
| 2011 | -1.97 |
| 2012 | 75.56 |
| 2013 | 112.34 |
| 2014 | 25.62 |
| 2015 | -4.88 |
| 2016 | 0.63 |
| 2017 | 33.03 |
| 2018 | -4.2 |
| 2019 | 55.06 |
| 2020 | -5.18 |
| 2021 | -15.83 |
| 2022 | -20.52 |
| 2023 | 54.27 |
| 2024 | 20.19 |
| 2025 | -11.47 |
| 2026 | 32.33 |
| Period | Return % |
|---|---|
| 2010-Q4 | 13.47 |
| 2011-Q1 | 7.19 |
| 2011-Q2 | -13.03 |
| 2011-Q3 | -11.58 |
| 2011-Q4 | 15.87 |
| 2012-Q1 | 26.87 |
| 2012-Q2 | -10.06 |
| 2012-Q3 | 28.18 |
| 2012-Q4 | 20.89 |
| 2013-Q1 | 38.95 |
| 2013-Q2 | 5.26 |
| 2013-Q3 | 32.92 |
| 2013-Q4 | 5.21 |
| 2014-Q1 | -2.77 |
| 2014-Q2 | 12 |
| 2014-Q3 | 6.98 |
| 2014-Q4 | 6.91 |
| 2015-Q1 | 0.44 |
| 2015-Q2 | 2.33 |
| 2015-Q3 | -11.78 |
| 2015-Q4 | 3.62 |
| 2016-Q1 | 5.77 |
| 2016-Q2 | -3.71 |
| 2016-Q3 | 21.7 |
| 2016-Q4 | -18.06 |
| 2017-Q1 | 4.69 |
| 2017-Q2 | -3.96 |
| 2017-Q3 | 6.47 |
| 2017-Q4 | 24.34 |
| 2018-Q1 | 4.45 |
| 2018-Q2 | 6.3 |
| 2018-Q3 | 7.19 |
| 2018-Q4 | -17.84 |
| 2019-Q1 | 32.9 |
| 2019-Q2 | 12.76 |
| 2019-Q3 | 1.27 |
| 2019-Q4 | 1.66 |
| 2020-Q1 | -35.17 |
| 2020-Q2 | 45.21 |
| 2020-Q3 | -6.51 |
| 2020-Q4 | 15.03 |
| 2021-Q1 | 1.02 |
| 2021-Q2 | -8.39 |
| 2021-Q3 | 1.86 |
| 2021-Q4 | -16.07 |
| 2022-Q1 | 7.77 |
| 2022-Q2 | -15.82 |
| 2022-Q3 | -17.64 |
| 2022-Q4 | 0.76 |
| 2023-Q1 | 15.1 |
| 2023-Q2 | 18.67 |
| 2023-Q3 | 0.74 |
| 2023-Q4 | 10.45 |
| 2024-Q1 | 9.58 |
| 2024-Q2 | -12.91 |
| 2024-Q3 | 17.46 |
| 2024-Q4 | 7.49 |
| 2025-Q1 | 2.59 |
| 2025-Q2 | -5.73 |
| 2025-Q3 | -14.99 |
| 2025-Q4 | 5.07 |
| 2026-Q1 | -3.19 |
| 2026-Q2 | 15.09 |
| 2026-Q3 | 16.67 |
| Period | Return % |
|---|---|
| 2010-12 | 13.47 |
| 2011-01 | -2.98 |
| 2011-02 | 6.63 |
| 2011-03 | 2.09 |
| 2011-04 | 14.85 |
| 2011-05 | -10.05 |
| 2011-06 | -12.15 |
| 2011-07 | 0 |
| 2011-08 | -4.15 |
| 2011-09 | -7.57 |
| 2011-10 | 6.47 |
| 2011-11 | 1.57 |
| 2011-12 | 5.18 |
| 2012-01 | 13.79 |
| 2012-02 | 8.94 |
| 2012-03 | 4.7 |
| 2012-04 | 2.01 |
| 2012-05 | -4.17 |
| 2012-06 | -7.55 |
| 2012-07 | 5.37 |
| 2012-08 | 16.96 |
| 2012-09 | 3.75 |
| 2012-10 | 5.83 |
| 2012-11 | 10.08 |
| 2012-12 | 2.8 |
| 2013-01 | 11.54 |
| 2013-02 | 16.66 |
| 2013-03 | 9.83 |
| 2013-04 | 0.3 |
| 2013-05 | 13.24 |
| 2013-06 | -6.64 |
| 2013-07 | 10.42 |
| 2013-08 | 14.86 |
| 2013-09 | 6.84 |
| 2013-10 | 4.71 |
| 2013-11 | 5.57 |
| 2013-12 | -3.79 |
| 2014-01 | -9.26 |
| 2014-02 | 22.21 |
| 2014-03 | -11.41 |
| 2014-04 | -0.84 |
| 2014-05 | 10.76 |
| 2014-06 | 4.26 |
| 2014-07 | 0.75 |
| 2014-08 | 8.21 |
| 2014-09 | -1.09 |
| 2014-10 | 5.94 |
| 2014-11 | 0.88 |
| 2014-12 | -2.09 |
| 2015-01 | -5.52 |
| 2015-02 | 9.2 |
| 2015-03 | -1.64 |
| 2015-04 | 6.61 |
| 2015-05 | -5.44 |
| 2015-06 | 2.58 |
| 2015-07 | -0.79 |
| 2015-08 | -3.66 |
| 2015-09 | -7.74 |
| 2015-10 | 5.26 |
| 2015-11 | 6.11 |
| 2015-12 | -7.01 |
| 2016-01 | -14.06 |
| 2016-02 | 3.95 |
| 2016-03 | 16.49 |
| 2016-04 | 3.99 |
| 2016-05 | -3.74 |
| 2016-06 | -3.87 |
| 2016-07 | 5.97 |
| 2016-08 | 8.25 |
| 2016-09 | 5.8 |
| 2016-10 | 0.9 |
| 2016-11 | -14.81 |
| 2016-12 | -5.24 |
| 2017-01 | 4.22 |
| 2017-02 | 15.26 |
| 2017-03 | -10.92 |
| 2017-04 | -6.8 |
| 2017-05 | 2.23 |
| 2017-06 | -0.06 |
| 2017-07 | 5.44 |
| 2017-08 | -5.45 |
| 2017-09 | 7.65 |
| 2017-10 | 6.78 |
| 2017-11 | 10.04 |
| 2017-12 | 5.81 |
| 2018-01 | 10.43 |
| 2018-02 | -5.92 |
| 2018-03 | 1.29 |
| 2018-04 | 2.36 |
| 2018-05 | -3.83 |
| 2018-06 | 5.67 |
| 2018-07 | 3.01 |
| 2018-08 | -1.5 |
| 2018-09 | 6.6 |
| 2018-10 | -12.21 |
| 2018-11 | -3.31 |
| 2018-12 | -3.97 |
| 2019-01 | 8.66 |
| 2019-02 | 15.59 |
| 2019-03 | 5.71 |
| 2019-04 | 5.82 |
| 2019-05 | -1.05 |
| 2019-06 | 8.77 |
| 2019-07 | 1.18 |
| 2019-08 | 5.01 |
| 2019-09 | -3.89 |
| 2019-10 | 2.59 |
| 2019-11 | 4.32 |
| 2019-12 | -6.26 |
| 2020-01 | 9.56 |
| 2020-02 | -15.68 |
| 2020-03 | -29.82 |
| 2020-04 | 29.33 |
| 2020-05 | 1.05 |
| 2020-06 | 3.17 |
| 2020-07 | 2.8 |
| 2020-08 | -2.75 |
| 2020-09 | -5.31 |
| 2020-10 | -7.22 |
| 2020-11 | 20.05 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-22 | 299.55 | 302 | 297.57 | 299.92 | — |
| 2025-09-23 | 300 | 305.29 | 297.13 | 298 | — |
| 2025-09-24 | 298.26 | 300.14 | 294.4 | 296.23 | — |
| 2025-09-25 | 294.38 | 296.24 | 289.04 | 292.18 | — |
| 2025-09-26 | 292.53 | 298.58 | 292.53 | 296.7 | — |
| 2025-09-29 | 299.79 | 299.79 | 292.88 | 295.83 | — |
| 2025-09-30 | 294.87 | 294.98 | 286.72 | 288.06 | — |
| 2025-10-01 | 286.6 | 290.4 | 284.25 | 286.41 | — |
| 2025-10-02 | 285.94 | 292.22 | 285.78 | 286.98 | — |
| 2025-10-03 | 287 | 292.35 | 287 | 288.33 | — |
| 2025-10-06 | 289.12 | 291 | 286.45 | 288.7 | — |
| 2025-10-07 | 289.65 | 292.5 | 288.4 | 289.02 | — |
| 2025-10-08 | 290.48 | 294.66 | 287.24 | 292.27 | — |
| 2025-10-09 | 293.19 | 293.46 | 289.67 | 290.85 | — |
| 2025-10-10 | 290.97 | 292.21 | 279.95 | 280.11 | — |
| 2025-10-13 | 283.46 | 285.95 | 281.08 | 282.51 | — |
| 2025-10-14 | 279.68 | 290.91 | 278.34 | 289.82 | — |
| 2025-10-15 | 290.18 | 294.32 | 286.4 | 287.78 | — |
| 2025-10-16 | 287.78 | 289.46 | 270.99 | 277.5 | — |
| 2025-10-17 | 278.3 | 286.18 | 276.34 | 285.46 | — |
| 2025-10-20 | 287.48 | 289.48 | 285.12 | 286.05 | — |
| 2025-10-21 | 284.51 | 290.14 | 284.42 | 287.44 | — |
| 2025-10-22 | 288.21 | 291.77 | 282.87 | 283.06 | — |
| 2025-10-23 | 284.79 | 286.03 | 282.03 | 284.45 | — |
| 2025-10-24 | 288.15 | 289.9 | 284.23 | 284.38 | — |
| 2025-10-27 | 287.14 | 288.14 | 283.65 | 284.24 | — |
| 2025-10-28 | 285 | 288.3 | 282.76 | 285.59 | — |
| 2025-10-29 | 280 | 284.28 | 264.08 | 268.11 | — |
| 2025-10-30 | 268.73 | 273.19 | 254.39 | 255 | — |
| 2025-10-31 | 253.71 | 261.64 | 252.84 | 260.35 | — |
| 2025-11-03 | 260 | 263.66 | 256.17 | 263.36 | — |
| 2025-11-04 | 263.2 | 263.3 | 258.8 | 261.17 | — |
| 2025-11-05 | 261.07 | 263.21 | 256.38 | 261.69 | — |
| 2025-11-06 | 271.46 | 281.49 | 259.06 | 278 | — |
| 2025-11-07 | 276 | 280.87 | 271.45 | 276.53 | — |
| 2025-11-10 | 276.6 | 284.25 | 276.6 | 281.08 | — |
| 2025-11-11 | 282.33 | 291.19 | 280.2 | 290.67 | — |
| 2025-11-12 | 289.47 | 294.45 | 285.96 | 286.72 | — |
| 2025-11-13 | 284.86 | 289.6 | 281.6 | 283.12 | — |
| 2025-11-14 | 282.11 | 284.12 | 278.01 | 279.07 | — |
| 2025-11-17 | 279.42 | 281.97 | 273.7 | 274.18 | — |
| 2025-11-18 | 273.42 | 276.77 | 271.22 | 272.78 | — |
| 2025-11-19 | 272.83 | 277.07 | 272.83 | 276.46 | — |
| 2025-11-20 | 279.33 | 284.9 | 276.82 | 277.3 | — |
| 2025-11-21 | 279.44 | 289.93 | 277.44 | 288.82 | — |
| 2025-11-24 | 288.4 | 291.78 | 285.9 | 287.03 | — |
| 2025-11-25 | 287.15 | 293.63 | 285.91 | 291.98 | — |
| 2025-11-26 | 291.46 | 295.94 | 291.05 | 293.34 | — |
| 2025-11-28 | 294.68 | 297.96 | 293.27 | 295.8 | — |
| 2025-12-01 | 293.18 | 299.7 | 292.03 | 296.27 | — |
| 2025-12-02 | 296.8 | 299.01 | 293.41 | 294.95 | — |
| 2025-12-03 | 296.73 | 300.14 | 293.12 | 299.89 | — |
| 2025-12-04 | 300 | 301.44 | 296.79 | 297.39 | — |
| 2025-12-05 | 301.85 | 312.28 | 299.18 | 310.64 | — |
| 2025-12-08 | 308.42 | 311.5 | 302.86 | 303.7 | — |
| 2025-12-09 | 302.81 | 305.93 | 300.03 | 300.28 | — |
| 2025-12-10 | 301.65 | 314 | 301.65 | 311.57 | — |
| 2025-12-11 | 311.04 | 317.47 | 309.59 | 316.3 | — |
| 2025-12-12 | 317.37 | 319.56 | 313.35 | 316.09 | — |
| 2025-12-15 | 317.08 | 317.08 | 308.04 | 312.16 | — |
| 2025-12-16 | 313.17 | 315.86 | 310.44 | 312.42 | — |
| 2025-12-17 | 312.04 | 315.94 | 307.44 | 308.58 | — |
| 2025-12-18 | 309.44 | 310.82 | 305.57 | 306.27 | — |
| 2025-12-19 | 305.32 | 311.27 | 304.68 | 309.81 | — |
| 2025-12-22 | 310.05 | 315.04 | 309.97 | 313.97 | — |
| 2025-12-23 | 314.19 | 316.01 | 307.19 | 309.77 | — |
| 2025-12-24 | 309.79 | 313.27 | 307.66 | 311.57 | — |
| 2025-12-26 | 311.45 | 312.96 | 309.38 | 310.18 | — |
| 2025-12-29 | 310.67 | 312.54 | 308.22 | 308.97 | — |
| 2025-12-30 | 307.72 | 309.67 | 304.64 | 305.1 | — |
| 2025-12-31 | 304.91 | 305.63 | 300.57 | 300.93 | — |
| 2026-01-02 | 301.65 | 302.67 | 298 | 300.59 | — |
| 2026-01-05 | 298.35 | 312.92 | 298.35 | 308.61 | — |
| 2026-01-06 | 313.58 | 317.7 | 308.54 | 317.63 | — |
| 2026-01-07 | 319.66 | 322.58 | 316.36 | 320.62 | — |
| 2026-01-08 | 319.3 | 332.56 | 317.02 | 331.41 | — |
| 2026-01-09 | 330.81 | 334.7 | 329.58 | 331.5 | — |
| 2026-01-12 | 329.88 | 332.09 | 323.57 | 330.73 | — |
| 2026-01-13 | 329.57 | 333 | 326.86 | 331.09 | — |
| 2026-01-14 | 328.07 | 331.36 | 325.36 | 327.77 | — |
| 2026-01-15 | 329.59 | 331.95 | 326.5 | 330.77 | — |
| 2026-01-16 | 329.38 | 331.55 | 320.64 | 320.66 | — |
| 2026-01-20 | 315.38 | 321.23 | 305.19 | 305.25 | — |
| 2026-01-21 | 309.07 | 321.67 | 307.6 | 316.45 | — |
| 2026-01-22 | 318.1 | 327.54 | 316.98 | 327.14 | — |
| 2026-01-23 | 324.75 | 325.3 | 318.42 | 320.52 | — |
| 2026-01-26 | 328.62 | 328.62 | 322.97 | 324 | — |
| 2026-01-27 | 323.47 | 324.13 | 315.11 | 317.96 | — |
| 2026-01-28 | 318 | 320.34 | 314.67 | 317.64 | — |
| 2026-01-29 | 319.92 | 322.45 | 314.96 | 322.34 | — |
| 2026-01-30 | 320.15 | 320.86 | 309.59 | 314.63 | — |
| 2026-02-02 | 313.44 | 315.7 | 304.27 | 304.87 | — |
| 2026-02-03 | 299.09 | 302.01 | 290.97 | 292.23 | — |
| 2026-02-04 | 290.23 | 301.64 | 288.82 | 300.28 | — |
| 2026-02-05 | 324.35 | 337.78 | 320 | 335 | — |
| 2026-02-06 | 337.78 | 354.58 | 336.85 | 354.19 | — |
| 2026-02-09 | 355 | 361.23 | 351.22 | 355.91 | — |
| 2026-02-10 | 357.55 | 361.99 | 351.53 | 356.38 | — |
| 2026-02-11 | 357.69 | 358.46 | 344.8 | 346.61 | — |
| 2026-02-12 | 349.46 | 355.55 | 320.93 | 321.32 | — |
| 2026-02-13 | 321.75 | 338.89 | 319.84 | 337.12 | — |
| 2026-02-17 | 337.75 | 347.98 | 337.5 | 342.51 | — |
| 2026-02-18 | 342.93 | 350.12 | 342.31 | 349.19 | — |
| 2026-02-19 | 344.82 | 347.36 | 334.28 | 347.2 | — |
| 2026-02-20 | 345.53 | 353.11 | 343.75 | 352.7 | — |
| 2026-02-23 | 350.77 | 354 | 331.23 | 332.57 | — |
| 2026-02-24 | 333 | 344.88 | 333 | 338.77 | — |
| 2026-02-25 | 341.58 | 344.99 | 329.96 | 330.25 | — |
| 2026-02-26 | 332.93 | 334.79 | 326.21 | 334.12 | — |
| 2026-02-27 | 327.06 | 331.53 | 323.91 | 325.1 | — |
| 2026-03-02 | 317.68 | 335.34 | 316.36 | 332.01 | — |
| 2026-03-03 | 322.23 | 336.26 | 321.72 | 334.42 | — |
| 2026-03-04 | 335.34 | 337.11 | 327.43 | 328.72 | — |
| 2026-03-05 | 325.39 | 330.4 | 320.77 | 324.33 | — |
| 2026-03-06 | 319.37 | 321.78 | 310.11 | 314.4 | — |
| 2026-03-09 | 311.78 | 329.11 | 307.77 | 325.6 | — |
| 2026-03-10 | 322.87 | 333.2 | 318.56 | 329.08 | — |
| 2026-03-11 | 328.8 | 332.69 | 325.61 | 330.49 | — |
| 2026-03-12 | 325.43 | 329.66 | 321.04 | 321.56 | — |
| 2026-03-13 | 325.06 | 325.23 | 316.61 | 317.53 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-22 | 299.55 | 302 | 297.57 | 299.92 | — |
| 2025-09-23 | 300 | 305.29 | 297.13 | 298 | — |
| 2025-09-24 | 298.26 | 300.14 | 294.4 | 296.23 | — |
| 2025-09-25 | 294.38 | 296.24 | 289.04 | 292.18 | — |
| 2025-09-26 | 292.53 | 298.58 | 292.53 | 296.7 | — |
| 2025-09-29 | 299.79 | 299.79 | 292.88 | 295.83 | — |
| 2025-09-30 | 294.87 | 294.98 | 286.72 | 288.06 | — |
| 2025-10-01 | 286.6 | 290.4 | 284.25 | 286.41 | — |
| 2025-10-02 | 285.94 | 292.22 | 285.78 | 286.98 | — |
| 2025-10-03 | 287 | 292.35 | 287 | 288.33 | — |
| 2025-10-06 | 289.12 | 291 | 286.45 | 288.7 | — |
| 2025-10-07 | 289.65 | 292.5 | 288.4 | 289.02 | — |
| 2025-10-08 | 290.48 | 294.66 | 287.24 | 292.27 | — |
| 2025-10-09 | 293.19 | 293.46 | 289.67 | 290.85 | — |
| 2025-10-10 | 290.97 | 292.21 | 279.95 | 280.11 | — |
| 2025-10-13 | 283.46 | 285.95 | 281.08 | 282.51 | — |
| 2025-10-14 | 279.68 | 290.91 | 278.34 | 289.82 | — |
| 2025-10-15 | 290.18 | 294.32 | 286.4 | 287.78 | — |
| 2025-10-16 | 287.78 | 289.46 | 270.99 | 277.5 | — |
| 2025-10-17 | 278.3 | 286.18 | 276.34 | 285.46 | — |
| 2025-10-20 | 287.48 | 289.48 | 285.12 | 286.05 | — |
| 2025-10-21 | 284.51 | 290.14 | 284.42 | 287.44 | — |
| 2025-10-22 | 288.21 | 291.77 | 282.87 | 283.06 | — |
| 2025-10-23 | 284.79 | 286.03 | 282.03 | 284.45 | — |
| 2025-10-24 | 288.15 | 289.9 | 284.23 | 284.38 | — |
| 2025-10-27 | 287.14 | 288.14 | 283.65 | 284.24 | — |
| 2025-10-28 | 285 | 288.3 | 282.76 | 285.59 | — |
| 2025-10-29 | 280 | 284.28 | 264.08 | 268.11 | — |
| 2025-10-30 | 268.73 | 273.19 | 254.39 | 255 | — |
| 2025-10-31 | 253.71 | 261.64 | 252.84 | 260.35 | — |
| 2025-11-03 | 260 | 263.66 | 256.17 | 263.36 | — |
| 2025-11-04 | 263.2 | 263.3 | 258.8 | 261.17 | — |
| 2025-11-05 | 261.07 | 263.21 | 256.38 | 261.69 | — |
| 2025-11-06 | 271.46 | 281.49 | 259.06 | 278 | — |
| 2025-11-07 | 276 | 280.87 | 271.45 | 276.53 | — |
| 2025-11-10 | 276.6 | 284.25 | 276.6 | 281.08 | — |
| 2025-11-11 | 282.33 | 291.19 | 280.2 | 290.67 | — |
| 2025-11-12 | 289.47 | 294.45 | 285.96 | 286.72 | — |
| 2025-11-13 | 284.86 | 289.6 | 281.6 | 283.12 | — |
| 2025-11-14 | 282.11 | 284.12 | 278.01 | 279.07 | — |
| 2025-11-17 | 279.42 | 281.97 | 273.7 | 274.18 | — |
| 2025-11-18 | 273.42 | 276.77 | 271.22 | 272.78 | — |
| 2025-11-19 | 272.83 | 277.07 | 272.83 | 276.46 | — |
| 2025-11-20 | 279.33 | 284.9 | 276.82 | 277.3 | — |
| 2025-11-21 | 279.44 | 289.93 | 277.44 | 288.82 | — |
| 2025-11-24 | 288.4 | 291.78 | 285.9 | 287.03 | — |
| 2025-11-25 | 287.15 | 293.63 | 285.91 | 291.98 | — |
| 2025-11-26 | 291.46 | 295.94 | 291.05 | 293.34 | — |
| 2025-11-28 | 294.68 | 297.96 | 293.27 | 295.8 | — |
| 2025-12-01 | 293.18 | 299.7 | 292.03 | 296.27 | — |
| 2025-12-02 | 296.8 | 299.01 | 293.41 | 294.95 | — |
| 2025-12-03 | 296.73 | 300.14 | 293.12 | 299.89 | — |
| 2025-12-04 | 300 | 301.44 | 296.79 | 297.39 | — |
| 2025-12-05 | 301.85 | 312.28 | 299.18 | 310.64 | — |
| 2025-12-08 | 308.42 | 311.5 | 302.86 | 303.7 | — |
| 2025-12-09 | 302.81 | 305.93 | 300.03 | 300.28 | — |
| 2025-12-10 | 301.65 | 314 | 301.65 | 311.57 | — |
| 2025-12-11 | 311.04 | 317.47 | 309.59 | 316.3 | — |
| 2025-12-12 | 317.37 | 319.56 | 313.35 | 316.09 | — |
| 2025-12-15 | 317.08 | 317.08 | 308.04 | 312.16 | — |
| 2025-12-16 | 313.17 | 315.86 | 310.44 | 312.42 | — |
| 2025-12-17 | 312.04 | 315.94 | 307.44 | 308.58 | — |
| 2025-12-18 | 309.44 | 310.82 | 305.57 | 306.27 | — |
| 2025-12-19 | 305.32 | 311.27 | 304.68 | 309.81 | — |
| 2025-12-22 | 310.05 | 315.04 | 309.97 | 313.97 | — |
| 2025-12-23 | 314.19 | 316.01 | 307.19 | 309.77 | — |
| 2025-12-24 | 309.79 | 313.27 | 307.66 | 311.57 | — |
| 2025-12-26 | 311.45 | 312.96 | 309.38 | 310.18 | — |
| 2025-12-29 | 310.67 | 312.54 | 308.22 | 308.97 | — |
| 2025-12-30 | 307.72 | 309.67 | 304.64 | 305.1 | — |
| 2025-12-31 | 304.91 | 305.63 | 300.57 | 300.93 | — |
| 2026-01-02 | 301.65 | 302.67 | 298 | 300.59 | — |
| 2026-01-05 | 298.35 | 312.92 | 298.35 | 308.61 | — |
| 2026-01-06 | 313.58 | 317.7 | 308.54 | 317.63 | — |
| 2026-01-07 | 319.66 | 322.58 | 316.36 | 320.62 | — |
| 2026-01-08 | 319.3 | 332.56 | 317.02 | 331.41 | — |
| 2026-01-09 | 330.81 | 334.7 | 329.58 | 331.5 | — |
| 2026-01-12 | 329.88 | 332.09 | 323.57 | 330.73 | — |
| 2026-01-13 | 329.57 | 333 | 326.86 | 331.09 | — |
| 2026-01-14 | 328.07 | 331.36 | 325.36 | 327.77 | — |
| 2026-01-15 | 329.59 | 331.95 | 326.5 | 330.77 | — |
| 2026-01-16 | 329.38 | 331.55 | 320.64 | 320.66 | — |
| 2026-01-20 | 315.38 | 321.23 | 305.19 | 305.25 | — |
| 2026-01-21 | 309.07 | 321.67 | 307.6 | 316.45 | — |
| 2026-01-22 | 318.1 | 327.54 | 316.98 | 327.14 | — |
| 2026-01-23 | 324.75 | 325.3 | 318.42 | 320.52 | — |
| 2026-01-26 | 328.62 | 328.62 | 322.97 | 324 | — |
| 2026-01-27 | 323.47 | 324.13 | 315.11 | 317.96 | — |
| 2026-01-28 | 318 | 320.34 | 314.67 | 317.64 | — |
| 2026-01-29 | 319.92 | 322.45 | 314.96 | 322.34 | — |
| 2026-01-30 | 320.15 | 320.86 | 309.59 | 314.63 | — |
| 2026-02-02 | 313.44 | 315.7 | 304.27 | 304.87 | — |
| 2026-02-03 | 299.09 | 302.01 | 290.97 | 292.23 | — |
| 2026-02-04 | 290.23 | 301.64 | 288.82 | 300.28 | — |
| 2026-02-05 | 324.35 | 337.78 | 320 | 335 | — |
| 2026-02-06 | 337.78 | 354.58 | 336.85 | 354.19 | — |
| 2026-02-09 | 355 | 361.23 | 351.22 | 355.91 | — |
| 2026-02-10 | 357.55 | 361.99 | 351.53 | 356.38 | — |
| 2026-02-11 | 357.69 | 358.46 | 344.8 | 346.61 | — |
| 2026-02-12 | 349.46 | 355.55 | 320.93 | 321.32 | — |
| 2026-02-13 | 321.75 | 338.89 | 319.84 | 337.12 | — |
| 2026-02-17 | 337.75 | 347.98 | 337.5 | 342.51 | — |
| 2026-02-18 | 342.93 | 350.12 | 342.31 | 349.19 | — |
| 2026-02-19 | 344.82 | 347.36 | 334.28 | 347.2 | — |
| 2026-02-20 | 345.53 | 353.11 | 343.75 | 352.7 | — |
| 2026-02-23 | 350.77 | 354 | 331.23 | 332.57 | — |
| 2026-02-24 | 333 | 344.88 | 333 | 338.77 | — |
| 2026-02-25 | 341.58 | 344.99 | 329.96 | 330.25 | — |
| 2026-02-26 | 332.93 | 334.79 | 326.21 | 334.12 | — |
| 2026-02-27 | 327.06 | 331.53 | 323.91 | 325.1 | — |
| 2026-03-02 | 317.68 | 335.34 | 316.36 | 332.01 | — |
| 2026-03-03 | 322.23 | 336.26 | 321.72 | 334.42 | — |
| 2026-03-04 | 335.34 | 337.11 | 327.43 | 328.72 | — |
| 2026-03-05 | 325.39 | 330.4 | 320.77 | 324.33 | — |
| 2026-03-06 | 319.37 | 321.78 | 310.11 | 314.4 | — |
| 2026-03-09 | 311.78 | 329.11 | 307.77 | 325.6 | — |
| 2026-03-10 | 322.87 | 333.2 | 318.56 | 329.08 | — |
| 2026-03-11 | 328.8 | 332.69 | 325.61 | 330.49 | — |
| 2026-03-12 | 325.43 | 329.66 | 321.04 | 321.56 | — |
| 2026-03-13 | 325.06 | 325.23 | 316.61 | 317.53 | — |
