Erie Indemnity Company
Explore ERIE stock price, historical returns, and performance trends — updated daily.
Erie Indemnity Co (ERIE) company overview
Erie Indemnity Co mainly performs services on behalf of the Erie Insurance Exchange relating to sales, underwriting, and issuance of policies. Erie Indemnity's results are tied to the performance of the Insurance Exchange, which principally provides automobile and homeowners insurance for individuals, along with multiperil, workers' compensation, and commercial automobile insurance for its commercial clients. The company operates exclusively in the United States.
| Period | Return % |
|---|---|
| Last date | -1.99 |
| Week | 0.43 |
| Last Month | -8.94 |
| Last 3 months | -11.82 |
| Last 6 months | -13.69 |
| Year to Date (YTD) | -20.07 |
| Last 1 year | -30.71 |
| Last 2 years | -58.31 |
| Last 3 years | -27.02 |
| Last 5 years | 15.41 |
| Last 10 years | 121.73 |
| Last 15 years | 199.37 |
| Last 20 years | 339.68 |
| Last 25 years | 446.49 |
| Last 50 years | 1273.16 |
| Period | Return % |
|---|---|
| Last date | 0.6 |
| Week | 1.16 |
| Last Month | 2.12 |
| Last 3 months | 3.13 |
| Last 6 months | 14.51 |
| Year to Date (YTD) | 13.96 |
| Last 1 year | 16 |
| Last 2 years | 34.9 |
| Last 3 years | 79.17 |
| Last 5 years | 79.11 |
| Last 10 years | 264.79 |
| Last 15 years | 546.06 |
| Last 20 years | 468.96 |
| Last 25 years | 612.32 |
| Last 50 years | 1671.89 |
| Period | Return % |
|---|---|
| 2000 | -3.65 |
| 2001 | 28.3 |
| 2002 | -3.69 |
| 2003 | 15.86 |
| 2004 | 25.92 |
| 2005 | 2.03 |
| 2006 | 9.17 |
| 2007 | -9.79 |
| 2008 | -26.3 |
| 2009 | 3.23 |
| 2010 | 66.38 |
| 2011 | 18.42 |
| 2012 | -9.82 |
| 2013 | 5.54 |
| 2014 | 25.49 |
| 2015 | 7.05 |
| 2016 | 19.18 |
| 2017 | 8.85 |
| 2018 | 11.72 |
| 2019 | 27.5 |
| 2020 | 48.72 |
| 2021 | -20.03 |
| 2022 | 28.84 |
| 2023 | 37.01 |
| 2024 | 23.05 |
| 2025 | -30 |
| 2026 | -20.07 |
| Period | Return % |
|---|---|
| 2000-Q1 | 4.85 |
| 2000-Q2 | -3.08 |
| 2000-Q3 | -2.07 |
| 2000-Q4 | 1.46 |
| 2001-Q1 | -4.6 |
| 2001-Q2 | 6.78 |
| 2001-Q3 | 19.85 |
| 2001-Q4 | -1.1 |
| 2002-Q1 | 8.05 |
| 2002-Q2 | -0.22 |
| 2002-Q3 | 1.54 |
| 2002-Q4 | -14.44 |
| 2003-Q1 | -0.77 |
| 2003-Q2 | 13.64 |
| 2003-Q3 | -5.65 |
| 2003-Q4 | 8.33 |
| 2004-Q1 | 15.59 |
| 2004-Q2 | -3.45 |
| 2004-Q3 | 8.55 |
| 2004-Q4 | 2.84 |
| 2005-Q1 | -0.04 |
| 2005-Q2 | 3.89 |
| 2005-Q3 | -1.59 |
| 2005-Q4 | 0.78 |
| 2006-Q1 | -0.88 |
| 2006-Q2 | -1.5 |
| 2006-Q3 | 1.22 |
| 2006-Q4 | 11.03 |
| 2007-Q1 | -8.26 |
| 2007-Q2 | 2.6 |
| 2007-Q3 | 12.66 |
| 2007-Q4 | -14.93 |
| 2008-Q1 | 0.25 |
| 2008-Q2 | -13.35 |
| 2008-Q3 | -7.3 |
| 2008-Q4 | -13.81 |
| 2009-Q1 | -9.58 |
| 2009-Q2 | 5.55 |
| 2009-Q3 | 4.9 |
| 2009-Q4 | 7.05 |
| 2010-Q1 | 9.61 |
| 2010-Q2 | 6.83 |
| 2010-Q3 | 26.32 |
| 2010-Q4 | 18.16 |
| 2011-Q1 | 7.74 |
| 2011-Q2 | -1.31 |
| 2011-Q3 | 0.69 |
| 2011-Q4 | 12.69 |
| 2012-Q1 | 1.54 |
| 2012-Q2 | -7.79 |
| 2012-Q3 | -10.59 |
| 2012-Q4 | 7.55 |
| 2013-Q1 | 9.02 |
| 2013-Q2 | 5.49 |
| 2013-Q3 | -10.81 |
| 2013-Q4 | 0.73 |
| 2014-Q1 | -3.55 |
| 2014-Q2 | 6.13 |
| 2014-Q3 | 0.54 |
| 2014-Q4 | 19.88 |
| 2015-Q1 | -2.33 |
| 2015-Q2 | -5.83 |
| 2015-Q3 | -2.01 |
| 2015-Q4 | 17.54 |
| 2016-Q1 | -1.44 |
| 2016-Q2 | 5.95 |
| 2016-Q3 | 4.43 |
| 2016-Q4 | 12.23 |
| 2017-Q1 | 9.62 |
| 2017-Q2 | 3.47 |
| 2017-Q3 | -5.12 |
| 2017-Q4 | -0.68 |
| 2018-Q1 | -1.42 |
| 2018-Q2 | 2.2 |
| 2018-Q3 | 9.99 |
| 2018-Q4 | 6.18 |
| 2019-Q1 | 37.11 |
| 2019-Q2 | 41.54 |
| 2019-Q3 | -27.56 |
| 2019-Q4 | -8.39 |
| 2020-Q1 | -10.23 |
| 2020-Q2 | 25.47 |
| 2020-Q3 | 10.72 |
| 2020-Q4 | 16.3 |
| 2021-Q1 | -8.3 |
| 2021-Q2 | -13.48 |
| 2021-Q3 | -8.04 |
| 2021-Q4 | 5.47 |
| 2022-Q1 | -8.76 |
| 2022-Q2 | 5.97 |
| 2022-Q3 | 13.9 |
| 2022-Q4 | 8.4 |
| 2023-Q1 | -5.23 |
| 2023-Q2 | -9.74 |
| 2023-Q3 | 40.27 |
| 2023-Q4 | 14.99 |
| 2024-Q1 | 19.87 |
| 2024-Q2 | -9.83 |
| 2024-Q3 | 48.18 |
| 2024-Q4 | -23.56 |
| 2025-Q1 | 2.33 |
| 2025-Q2 | -15.62 |
| 2025-Q3 | -9.63 |
| 2025-Q4 | -8.14 |
| 2026-Q1 | -9.54 |
| 2026-Q2 | -2.93 |
| 2026-Q3 | -12.08 |
| 2026-Q4 | -0.03 |
| Period | Return % |
|---|---|
| 2000-01 | -1.42 |
| 2000-02 | 1.64 |
| 2000-03 | 4.65 |
| 2000-04 | -8.29 |
| 2000-05 | -7.56 |
| 2000-06 | 14.55 |
| 2000-07 | 1.21 |
| 2000-08 | -2.95 |
| 2000-09 | -5.04 |
| 2000-10 | -4.9 |
| 2000-11 | -10.52 |
| 2000-12 | 19.24 |
| 2001-01 | -9.63 |
| 2001-02 | 3.01 |
| 2001-03 | 3.14 |
| 2001-04 | 4.05 |
| 2001-05 | 21.29 |
| 2001-06 | -17.64 |
| 2001-07 | 21.01 |
| 2001-08 | 0.39 |
| 2001-09 | 9.44 |
| 2001-10 | -1.9 |
| 2001-11 | -4.12 |
| 2001-12 | 3.47 |
| 2002-01 | 4.34 |
| 2002-02 | -2.19 |
| 2002-03 | 3.56 |
| 2002-04 | 7.13 |
| 2002-05 | -3.19 |
| 2002-06 | -3.98 |
| 2002-07 | 9.85 |
| 2002-08 | -1.8 |
| 2002-09 | -4.67 |
| 2002-10 | -4.1 |
| 2002-11 | -2.63 |
| 2002-12 | -6.79 |
| 2003-01 | -5.27 |
| 2003-02 | 5.97 |
| 2003-03 | -0.27 |
| 2003-04 | 2.95 |
| 2003-05 | 7.36 |
| 2003-06 | 2.82 |
| 2003-07 | -2.01 |
| 2003-08 | 0.77 |
| 2003-09 | -4.49 |
| 2003-10 | 2.78 |
| 2003-11 | 0.43 |
| 2003-12 | 5.55 |
| 2004-01 | 1.65 |
| 2004-02 | 10.19 |
| 2004-03 | 1.66 |
| 2004-04 | -4.19 |
| 2004-05 | -1.47 |
| 2004-06 | 2.68 |
| 2004-07 | -3.12 |
| 2004-08 | 9.75 |
| 2004-09 | 2.57 |
| 2004-10 | -1.76 |
| 2004-11 | 4.11 |
| 2004-12 | 0.75 |
| 2005-01 | 1.33 |
| 2005-02 | -3.64 |
| 2005-03 | 1.54 |
| 2005-04 | -1.42 |
| 2005-05 | 0.82 |
| 2005-06 | 4.73 |
| 2005-07 | 0.17 |
| 2005-08 | -4.05 |
| 2005-09 | 1.17 |
| 2005-10 | 0.4 |
| 2005-11 | 0.08 |
| 2005-12 | 0.38 |
| 2006-01 | -0.38 |
| 2006-02 | 0.13 |
| 2006-03 | -0.81 |
| 2006-04 | -3.25 |
| 2006-05 | -0.65 |
| 2006-06 | 2.77 |
| 2006-07 | -4.71 |
| 2006-08 | 3.01 |
| 2006-09 | 2.61 |
| 2006-10 | -3.28 |
| 2006-11 | 11.12 |
| 2006-12 | 3.02 |
| 2007-01 | -4.67 |
| 2007-02 | -2.46 |
| 2007-03 | -2.11 |
| 2007-04 | -0.42 |
| 2007-05 | 5.96 |
| 2007-06 | -2.95 |
| 2007-07 | -4.44 |
| 2007-08 | 8.23 |
| 2007-09 | 9.38 |
| 2007-10 | -6.92 |
| 2007-11 | -9.07 |
| 2007-12 | 0.29 |
| 2008-01 | -2.43 |
| 2008-02 | -2.53 |
| 2008-03 | 3.73 |
| 2008-04 | 4.36 |
| 2008-05 | -4.17 |
| 2008-06 | -9.85 |
| 2008-07 | -5.31 |
| 2008-08 | 5.84 |
| 2008-09 | -8.61 |
| 2008-10 | -12.02 |
| 2008-11 | 0.67 |
| 2008-12 | 0.51 |
| 2009-01 | -5.79 |
| 2009-02 | -15.26 |
| 2009-03 | 13.78 |
| 2009-04 | 3.34 |
| 2009-05 | -2.04 |
| 2009-06 | 3.35 |
| 2009-07 | 4.73 |
| 2009-08 | 3.26 |
| 2009-09 | -3.13 |
| 2009-10 | -5.9 |
| 2009-11 | 4.88 |
| 2009-12 | 5.55 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 324.58 | 325.02 | 314.25 | 319.47 | — |
| 2025-10-14 | 319.23 | 322.72 | 314.99 | 321.14 | — |
| 2025-10-15 | 319.35 | 320 | 314.9 | 318.4 | — |
| 2025-10-16 | 316.84 | 316.84 | 306.84 | 311.93 | — |
| 2025-10-17 | 313.55 | 316.77 | 312.61 | 316.66 | — |
| 2025-10-20 | 317.48 | 317.87 | 313.49 | 316.42 | — |
| 2025-10-21 | 317.02 | 327.63 | 316.19 | 325.89 | — |
| 2025-10-22 | 327.49 | 328.15 | 320.19 | 322.74 | — |
| 2025-10-23 | 325.47 | 326.66 | 321.2 | 325.69 | — |
| 2025-10-24 | 325.69 | 326.44 | 323.34 | 324.67 | — |
| 2025-10-27 | 324.99 | 330.54 | 324.82 | 329.97 | — |
| 2025-10-28 | 329.97 | 330.33 | 320.34 | 320.34 | — |
| 2025-10-29 | 318.64 | 318.64 | 301.68 | 301.87 | — |
| 2025-10-30 | 303.64 | 314.51 | 303.64 | 309.64 | — |
| 2025-10-31 | 315.64 | 320.5 | 282.01 | 292.64 | — |
| 2025-11-03 | 292.64 | 292.64 | 284.42 | 285.35 | — |
| 2025-11-04 | 286.7 | 290.58 | 279.78 | 289.42 | — |
| 2025-11-05 | 289.6 | 290.88 | 286.23 | 288.16 | — |
| 2025-11-06 | 288 | 289.15 | 281.36 | 281.58 | — |
| 2025-11-07 | 282.4 | 285.71 | 282.4 | 284.84 | — |
| 2025-11-10 | 283.77 | 283.99 | 276.91 | 277.63 | — |
| 2025-11-11 | 278.25 | 282.69 | 277 | 282.66 | — |
| 2025-11-12 | 284.85 | 285.49 | 279.53 | 282.84 | — |
| 2025-11-13 | 284.1 | 290.12 | 282.78 | 287.18 | — |
| 2025-11-14 | 288.67 | 293.69 | 284.7 | 286.58 | — |
| 2025-11-17 | 288.44 | 290.24 | 285.15 | 287.28 | — |
| 2025-11-18 | 287.47 | 293.2 | 287.1 | 290.17 | — |
| 2025-11-19 | 289.18 | 292.04 | 282.91 | 285.06 | — |
| 2025-11-20 | 285.77 | 294.38 | 285.68 | 293.06 | — |
| 2025-11-21 | 293.17 | 301.61 | 293.17 | 296.36 | — |
| 2025-11-24 | 295.17 | 297.44 | 291.59 | 291.92 | — |
| 2025-11-25 | 294.73 | 298.79 | 294.68 | 295.63 | — |
| 2025-11-26 | 294.68 | 298.02 | 294.24 | 294.24 | — |
| 2025-11-28 | 295.61 | 297.03 | 293.96 | 295.49 | — |
| 2025-12-01 | 294.84 | 297.12 | 292.47 | 293.76 | — |
| 2025-12-02 | 293.9 | 297.28 | 292.75 | 295.95 | — |
| 2025-12-03 | 295.88 | 299.34 | 294.1 | 296.21 | — |
| 2025-12-04 | 297.51 | 301.14 | 296.21 | 299.78 | — |
| 2025-12-05 | 298.59 | 300.22 | 295.62 | 296.46 | — |
| 2025-12-08 | 295.26 | 295.44 | 279.7 | 280.81 | — |
| 2025-12-09 | 281.54 | 285 | 276 | 277.4 | — |
| 2025-12-10 | 277.51 | 280.45 | 273.59 | 275 | — |
| 2025-12-11 | 275.32 | 282.92 | 274.47 | 278.96 | — |
| 2025-12-12 | 284.17 | 292.99 | 283.86 | 287.33 | — |
| 2025-12-15 | 287.76 | 290.51 | 284.6 | 287.04 | — |
| 2025-12-16 | 287.36 | 288.53 | 282.96 | 287.51 | — |
| 2025-12-17 | 287.15 | 292.17 | 287.15 | 288.81 | — |
| 2025-12-18 | 287.61 | 292.69 | 286.98 | 289.05 | — |
| 2025-12-19 | 289.05 | 289.17 | 281.73 | 283.82 | — |
| 2025-12-22 | 280.67 | 287.18 | 278.97 | 286.15 | — |
| 2025-12-23 | 286.35 | 287.46 | 283.73 | 283.78 | — |
| 2025-12-24 | 284.83 | 284.97 | 282.44 | 284 | — |
| 2025-12-26 | 283.88 | 284.04 | 280.69 | 282.4 | — |
| 2025-12-29 | 284.01 | 288.1 | 282.92 | 287.43 | — |
| 2025-12-30 | 286 | 289.66 | 283.92 | 287.85 | — |
| 2025-12-31 | 286.07 | 288.94 | 286.07 | 286.65 | — |
| 2026-01-02 | 285 | 285.51 | 275.82 | 277.81 | — |
| 2026-01-05 | 275.87 | 284.1 | 275.82 | 281.93 | — |
| 2026-01-06 | 278.7 | 285.97 | 277.24 | 285.51 | — |
| 2026-01-07 | 285.82 | 285.88 | 281.81 | 281.9 | — |
| 2026-01-08 | 280.18 | 288.37 | 280.18 | 285.36 | — |
| 2026-01-09 | 285.17 | 287.38 | 280.24 | 280.52 | — |
| 2026-01-12 | 282.25 | 287.02 | 280.6 | 282.3 | — |
| 2026-01-13 | 283.15 | 290.16 | 280.33 | 281.41 | — |
| 2026-01-14 | 282.21 | 286.47 | 282.21 | 283.85 | — |
| 2026-01-15 | 284.56 | 288.22 | 282.97 | 283.07 | — |
| 2026-01-16 | 281.96 | 283.24 | 279.24 | 283.21 | — |
| 2026-01-20 | 283.24 | 290.08 | 280.51 | 286.88 | — |
| 2026-01-21 | 286.45 | 289.87 | 275 | 279.9 | — |
| 2026-01-22 | 280 | 286.37 | 278.96 | 285.35 | — |
| 2026-01-23 | 283.65 | 285.47 | 275.14 | 275.85 | — |
| 2026-01-26 | 277.96 | 280.67 | 275.79 | 280.55 | — |
| 2026-01-27 | 280.36 | 281.55 | 272.35 | 272.5 | — |
| 2026-01-28 | 272.5 | 274.72 | 270.07 | 273.53 | — |
| 2026-01-29 | 275.34 | 284.66 | 275.34 | 282.1 | — |
| 2026-01-30 | 282.61 | 284.12 | 277.62 | 283.01 | — |
| 2026-02-02 | 284.65 | 285.21 | 279.98 | 281.93 | — |
| 2026-02-03 | 279.93 | 286.83 | 278.77 | 280.75 | — |
| 2026-02-04 | 282 | 292.18 | 280.9 | 286.38 | — |
| 2026-02-05 | 285.55 | 291.27 | 284.78 | 285.62 | — |
| 2026-02-06 | 287.37 | 292.69 | 284.86 | 287.71 | — |
| 2026-02-09 | 286.32 | 288.98 | 269.3 | 269.57 | — |
| 2026-02-10 | 270.79 | 280.1 | 267.4 | 278.64 | — |
| 2026-02-11 | 276.69 | 281.41 | 271.11 | 280.49 | — |
| 2026-02-12 | 279.86 | 286.29 | 278.1 | 282.94 | — |
| 2026-02-13 | 282.78 | 284.36 | 276.46 | 279.11 | — |
| 2026-02-17 | 282.9 | 287.91 | 282.44 | 283.85 | — |
| 2026-02-18 | 283.65 | 285.18 | 277.15 | 277.4 | — |
| 2026-02-19 | 277.99 | 277.99 | 271.98 | 274.63 | — |
| 2026-02-20 | 277.14 | 279.47 | 270.74 | 273.04 | — |
| 2026-02-23 | 273.42 | 273.95 | 263.38 | 263.77 | — |
| 2026-02-24 | 258.49 | 262.81 | 247.01 | 257.01 | — |
| 2026-02-25 | 258.82 | 271.06 | 256.64 | 269.82 | — |
| 2026-02-26 | 272.36 | 276.63 | 268.66 | 268.7 | — |
| 2026-02-27 | 268.87 | 269.66 | 263.64 | 269.44 | — |
| 2026-03-02 | 269.5 | 271.17 | 263.33 | 266.75 | — |
| 2026-03-03 | 265.58 | 273.25 | 260.83 | 272.16 | — |
| 2026-03-04 | 269.41 | 275.16 | 262.34 | 272.19 | — |
| 2026-03-05 | 272 | 278.17 | 269.56 | 269.7 | — |
| 2026-03-06 | 268.03 | 270.94 | 259.8 | 259.85 | — |
| 2026-03-09 | 259 | 259.5 | 247 | 255.66 | — |
| 2026-03-10 | 253.42 | 257.48 | 242.37 | 243.99 | — |
| 2026-03-11 | 244.8 | 247.5 | 237.59 | 242.7 | — |
| 2026-03-12 | 240.65 | 246.64 | 240.65 | 243.03 | — |
| 2026-03-13 | 246.5 | 247.3 | 242.54 | 246.91 | — |
| 2026-03-16 | 247.09 | 250.38 | 245.76 | 247.23 | — |
| 2026-03-17 | 249.54 | 253.33 | 245.33 | 247.08 | — |
| 2026-03-18 | 245.4 | 250.39 | 243.79 | 243.87 | — |
| 2026-03-19 | 244.42 | 245.4 | 235.22 | 240.93 | — |
| 2026-03-20 | 240.86 | 243.2 | 239.83 | 240.37 | — |
| 2026-03-23 | 242.63 | 248.98 | 239.47 | 245.88 | — |
| 2026-03-24 | 245.69 | 247.43 | 240.39 | 240.53 | — |
| 2026-03-25 | 241.63 | 242.26 | 233.94 | 236.09 | — |
| 2026-03-26 | 236.46 | 244.78 | 236.46 | 243.26 | — |
| 2026-03-27 | 244.43 | 244.43 | 240.53 | 240.87 | — |
| 2026-03-30 | 243.55 | 250.33 | 243.26 | 247.99 | — |
| 2026-03-31 | 249.45 | 252.67 | 245.24 | 251.31 | — |
| 2026-04-01 | 249.56 | 250.61 | 245 | 246.99 | — |
| 2026-04-02 | 247.68 | 251.74 | 245.5 | 249.51 | — |
| 2026-04-06 | 249.03 | 254.76 | 248.15 | 254.33 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 324.58 | 325.02 | 314.25 | 319.47 | — |
| 2025-10-14 | 319.23 | 322.72 | 314.99 | 321.14 | — |
| 2025-10-15 | 319.35 | 320 | 314.9 | 318.4 | — |
| 2025-10-16 | 316.84 | 316.84 | 306.84 | 311.93 | — |
| 2025-10-17 | 313.55 | 316.77 | 312.61 | 316.66 | — |
| 2025-10-20 | 317.48 | 317.87 | 313.49 | 316.42 | — |
| 2025-10-21 | 317.02 | 327.63 | 316.19 | 325.89 | — |
| 2025-10-22 | 327.49 | 328.15 | 320.19 | 322.74 | — |
| 2025-10-23 | 325.47 | 326.66 | 321.2 | 325.69 | — |
| 2025-10-24 | 325.69 | 326.44 | 323.34 | 324.67 | — |
| 2025-10-27 | 324.99 | 330.54 | 324.82 | 329.97 | — |
| 2025-10-28 | 329.97 | 330.33 | 320.34 | 320.34 | — |
| 2025-10-29 | 318.64 | 318.64 | 301.68 | 301.87 | — |
| 2025-10-30 | 303.64 | 314.51 | 303.64 | 309.64 | — |
| 2025-10-31 | 315.64 | 320.5 | 282.01 | 292.64 | — |
| 2025-11-03 | 292.64 | 292.64 | 284.42 | 285.35 | — |
| 2025-11-04 | 286.7 | 290.58 | 279.78 | 289.42 | — |
| 2025-11-05 | 289.6 | 290.88 | 286.23 | 288.16 | — |
| 2025-11-06 | 288 | 289.15 | 281.36 | 281.58 | — |
| 2025-11-07 | 282.4 | 285.71 | 282.4 | 284.84 | — |
| 2025-11-10 | 283.77 | 283.99 | 276.91 | 277.63 | — |
| 2025-11-11 | 278.25 | 282.69 | 277 | 282.66 | — |
| 2025-11-12 | 284.85 | 285.49 | 279.53 | 282.84 | — |
| 2025-11-13 | 284.1 | 290.12 | 282.78 | 287.18 | — |
| 2025-11-14 | 288.67 | 293.69 | 284.7 | 286.58 | — |
| 2025-11-17 | 288.44 | 290.24 | 285.15 | 287.28 | — |
| 2025-11-18 | 287.47 | 293.2 | 287.1 | 290.17 | — |
| 2025-11-19 | 289.18 | 292.04 | 282.91 | 285.06 | — |
| 2025-11-20 | 285.77 | 294.38 | 285.68 | 293.06 | — |
| 2025-11-21 | 293.17 | 301.61 | 293.17 | 296.36 | — |
| 2025-11-24 | 295.17 | 297.44 | 291.59 | 291.92 | — |
| 2025-11-25 | 294.73 | 298.79 | 294.68 | 295.63 | — |
| 2025-11-26 | 294.68 | 298.02 | 294.24 | 294.24 | — |
| 2025-11-28 | 295.61 | 297.03 | 293.96 | 295.49 | — |
| 2025-12-01 | 294.84 | 297.12 | 292.47 | 293.76 | — |
| 2025-12-02 | 293.9 | 297.28 | 292.75 | 295.95 | — |
| 2025-12-03 | 295.88 | 299.34 | 294.1 | 296.21 | — |
| 2025-12-04 | 297.51 | 301.14 | 296.21 | 299.78 | — |
| 2025-12-05 | 298.59 | 300.22 | 295.62 | 296.46 | — |
| 2025-12-08 | 295.26 | 295.44 | 279.7 | 280.81 | — |
| 2025-12-09 | 281.54 | 285 | 276 | 277.4 | — |
| 2025-12-10 | 277.51 | 280.45 | 273.59 | 275 | — |
| 2025-12-11 | 275.32 | 282.92 | 274.47 | 278.96 | — |
| 2025-12-12 | 284.17 | 292.99 | 283.86 | 287.33 | — |
| 2025-12-15 | 287.76 | 290.51 | 284.6 | 287.04 | — |
| 2025-12-16 | 287.36 | 288.53 | 282.96 | 287.51 | — |
| 2025-12-17 | 287.15 | 292.17 | 287.15 | 288.81 | — |
| 2025-12-18 | 287.61 | 292.69 | 286.98 | 289.05 | — |
| 2025-12-19 | 289.05 | 289.17 | 281.73 | 283.82 | — |
| 2025-12-22 | 280.67 | 287.18 | 278.97 | 286.15 | — |
| 2025-12-23 | 286.35 | 287.46 | 283.73 | 283.78 | — |
| 2025-12-24 | 284.83 | 284.97 | 282.44 | 284 | — |
| 2025-12-26 | 283.88 | 284.04 | 280.69 | 282.4 | — |
| 2025-12-29 | 284.01 | 288.1 | 282.92 | 287.43 | — |
| 2025-12-30 | 286 | 289.66 | 283.92 | 287.85 | — |
| 2025-12-31 | 286.07 | 288.94 | 286.07 | 286.65 | — |
| 2026-01-02 | 285 | 285.51 | 275.82 | 277.81 | — |
| 2026-01-05 | 275.87 | 284.1 | 275.82 | 281.93 | — |
| 2026-01-06 | 278.7 | 285.97 | 277.24 | 285.51 | — |
| 2026-01-07 | 285.82 | 285.88 | 281.81 | 281.9 | — |
| 2026-01-08 | 280.18 | 288.37 | 280.18 | 285.36 | — |
| 2026-01-09 | 285.17 | 287.38 | 280.24 | 280.52 | — |
| 2026-01-12 | 282.25 | 287.02 | 280.6 | 282.3 | — |
| 2026-01-13 | 283.15 | 290.16 | 280.33 | 281.41 | — |
| 2026-01-14 | 282.21 | 286.47 | 282.21 | 283.85 | — |
| 2026-01-15 | 284.56 | 288.22 | 282.97 | 283.07 | — |
| 2026-01-16 | 281.96 | 283.24 | 279.24 | 283.21 | — |
| 2026-01-20 | 283.24 | 290.08 | 280.51 | 286.88 | — |
| 2026-01-21 | 286.45 | 289.87 | 275 | 279.9 | — |
| 2026-01-22 | 280 | 286.37 | 278.96 | 285.35 | — |
| 2026-01-23 | 283.65 | 285.47 | 275.14 | 275.85 | — |
| 2026-01-26 | 277.96 | 280.67 | 275.79 | 280.55 | — |
| 2026-01-27 | 280.36 | 281.55 | 272.35 | 272.5 | — |
| 2026-01-28 | 272.5 | 274.72 | 270.07 | 273.53 | — |
| 2026-01-29 | 275.34 | 284.66 | 275.34 | 282.1 | — |
| 2026-01-30 | 282.61 | 284.12 | 277.62 | 283.01 | — |
| 2026-02-02 | 284.65 | 285.21 | 279.98 | 281.93 | — |
| 2026-02-03 | 279.93 | 286.83 | 278.77 | 280.75 | — |
| 2026-02-04 | 282 | 292.18 | 280.9 | 286.38 | — |
| 2026-02-05 | 285.55 | 291.27 | 284.78 | 285.62 | — |
| 2026-02-06 | 287.37 | 292.69 | 284.86 | 287.71 | — |
| 2026-02-09 | 286.32 | 288.98 | 269.3 | 269.57 | — |
| 2026-02-10 | 270.79 | 280.1 | 267.4 | 278.64 | — |
| 2026-02-11 | 276.69 | 281.41 | 271.11 | 280.49 | — |
| 2026-02-12 | 279.86 | 286.29 | 278.1 | 282.94 | — |
| 2026-02-13 | 282.78 | 284.36 | 276.46 | 279.11 | — |
| 2026-02-17 | 282.9 | 287.91 | 282.44 | 283.85 | — |
| 2026-02-18 | 283.65 | 285.18 | 277.15 | 277.4 | — |
| 2026-02-19 | 277.99 | 277.99 | 271.98 | 274.63 | — |
| 2026-02-20 | 277.14 | 279.47 | 270.74 | 273.04 | — |
| 2026-02-23 | 273.42 | 273.95 | 263.38 | 263.77 | — |
| 2026-02-24 | 258.49 | 262.81 | 247.01 | 257.01 | — |
| 2026-02-25 | 258.82 | 271.06 | 256.64 | 269.82 | — |
| 2026-02-26 | 272.36 | 276.63 | 268.66 | 268.7 | — |
| 2026-02-27 | 268.87 | 269.66 | 263.64 | 269.44 | — |
| 2026-03-02 | 269.5 | 271.17 | 263.33 | 266.75 | — |
| 2026-03-03 | 265.58 | 273.25 | 260.83 | 272.16 | — |
| 2026-03-04 | 269.41 | 275.16 | 262.34 | 272.19 | — |
| 2026-03-05 | 272 | 278.17 | 269.56 | 269.7 | — |
| 2026-03-06 | 268.03 | 270.94 | 259.8 | 259.85 | — |
| 2026-03-09 | 259 | 259.5 | 247 | 255.66 | — |
| 2026-03-10 | 253.42 | 257.48 | 242.37 | 243.99 | — |
| 2026-03-11 | 244.8 | 247.5 | 237.59 | 242.7 | — |
| 2026-03-12 | 240.65 | 246.64 | 240.65 | 243.03 | — |
| 2026-03-13 | 246.5 | 247.3 | 242.54 | 246.91 | — |
| 2026-03-16 | 247.09 | 250.38 | 245.76 | 247.23 | — |
| 2026-03-17 | 249.54 | 253.33 | 245.33 | 247.08 | — |
| 2026-03-18 | 245.4 | 250.39 | 243.79 | 243.87 | — |
| 2026-03-19 | 244.42 | 245.4 | 235.22 | 240.93 | — |
| 2026-03-20 | 240.86 | 243.2 | 239.83 | 240.37 | — |
| 2026-03-23 | 242.63 | 248.98 | 239.47 | 245.88 | — |
| 2026-03-24 | 245.69 | 247.43 | 240.39 | 240.53 | — |
| 2026-03-25 | 241.63 | 242.26 | 233.94 | 236.09 | — |
| 2026-03-26 | 236.46 | 244.78 | 236.46 | 243.26 | — |
| 2026-03-27 | 244.43 | 244.43 | 240.53 | 240.87 | — |
| 2026-03-30 | 243.55 | 250.33 | 243.26 | 247.99 | — |
| 2026-03-31 | 249.45 | 252.67 | 245.24 | 251.31 | — |
| 2026-04-01 | 249.56 | 250.61 | 245 | 246.99 | — |
| 2026-04-02 | 247.68 | 251.74 | 245.5 | 249.51 | — |
| 2026-04-06 | 249.03 | 254.76 | 248.15 | 254.33 | — |
