Expedia Group, Inc.
Check EXPE stock price, historical returns, and performance trends — updated daily.
Expedia Group, Inc. Common Stock (EXPE) company overview
Expedia is the world's second-largest online travel agency by bookings, offering services for lodging (80% of 2025 sales), air tickets (3%), rental cars, cruises, in-destination, and other (9%), and advertising revenue (8%). Expedia operates a number of branded travel booking sites, but its three core online travel agency brands are Expedia, Hotels.com, and alternative accommodations brand Vrbo. It also has a metasearch brand, Trivago. Transaction fees for online bookings account for the bulk of sales and profits.
| Period | Return % |
|---|---|
| Last date | -2.1 |
| Week | 3.19 |
| Last Month | -6.74 |
| Last 3 months | 1.07 |
| Last 6 months | 11.76 |
| Year to Date (YTD) | -5.11 |
| Last 1 year | 24.5 |
| Last 2 years | 78.49 |
| Last 3 years | 170.74 |
| Last 5 years | 59.32 |
| Last 10 years | 122.24 |
| Last 15 years | 383.21 |
| Last 20 years | 723.53 |
| Last 25 years | 458.85 |
| Last 50 years | 458.85 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2005 | -0.25 |
| 2006 | -12.58 |
| 2007 | 50.21 |
| 2008 | -73.03 |
| 2009 | 192.72 |
| 2010 | -2.83 |
| 2011 | -41.47 |
| 2012 | 107.15 |
| 2013 | 10.13 |
| 2014 | 23.33 |
| 2015 | 44.94 |
| 2016 | -6.23 |
| 2017 | 6.52 |
| 2018 | -7.22 |
| 2019 | -3.43 |
| 2020 | 19.3 |
| 2021 | 37.57 |
| 2022 | -52.64 |
| 2023 | 73.12 |
| 2024 | 25.26 |
| 2025 | 52.87 |
| 2026 | -5.11 |
| Period | Return % |
|---|---|
| 2005-Q3 | -17.53 |
| 2005-Q4 | 17.39 |
| 2006-Q1 | -15.54 |
| 2006-Q2 | -23.32 |
| 2006-Q3 | 4.26 |
| 2006-Q4 | 34.23 |
| 2007-Q1 | 10.12 |
| 2007-Q2 | 28.18 |
| 2007-Q3 | 9.33 |
| 2007-Q4 | -5.44 |
| 2008-Q1 | -28.35 |
| 2008-Q2 | -23.7 |
| 2008-Q3 | -17.07 |
| 2008-Q4 | -44.88 |
| 2009-Q1 | 3.3 |
| 2009-Q2 | 61.43 |
| 2009-Q3 | 54.02 |
| 2009-Q4 | 10.43 |
| 2010-Q1 | -3.37 |
| 2010-Q2 | -23.13 |
| 2010-Q3 | 48.74 |
| 2010-Q4 | -9.46 |
| 2011-Q1 | -8.59 |
| 2011-Q2 | 30.23 |
| 2011-Q3 | -12.83 |
| 2011-Q4 | -40.31 |
| 2012-Q1 | 12.74 |
| 2012-Q2 | 44.22 |
| 2012-Q3 | 17.58 |
| 2012-Q4 | 7.9 |
| 2013-Q1 | -5.11 |
| 2013-Q2 | -0.58 |
| 2013-Q3 | -16.58 |
| 2013-Q4 | 31.78 |
| 2014-Q1 | 4.75 |
| 2014-Q2 | 3.77 |
| 2014-Q3 | 8.47 |
| 2014-Q4 | 0.68 |
| 2015-Q1 | 9.76 |
| 2015-Q2 | 16.12 |
| 2015-Q3 | 9.79 |
| 2015-Q4 | 3.65 |
| 2016-Q1 | -10.75 |
| 2016-Q2 | -1.76 |
| 2016-Q3 | 8.37 |
| 2016-Q4 | -3.2 |
| 2017-Q1 | 12.21 |
| 2017-Q2 | 18.08 |
| 2017-Q3 | -2.57 |
| 2017-Q4 | -18.44 |
| 2018-Q1 | -9.07 |
| 2018-Q2 | 12.55 |
| 2018-Q3 | 7.13 |
| 2018-Q4 | -13.56 |
| 2019-Q1 | 6.27 |
| 2019-Q2 | 10.63 |
| 2019-Q3 | 0.88 |
| 2019-Q4 | -19.24 |
| 2020-Q1 | -49.3 |
| 2020-Q2 | 58.08 |
| 2020-Q3 | 8.59 |
| 2020-Q4 | 43.82 |
| 2021-Q1 | 31.02 |
| 2021-Q2 | -6.95 |
| 2021-Q3 | -1.87 |
| 2021-Q4 | 6.44 |
| 2022-Q1 | 5.78 |
| 2022-Q2 | -52.15 |
| 2022-Q3 | -2.81 |
| 2022-Q4 | -7.2 |
| 2023-Q1 | 10.66 |
| 2023-Q2 | 15.06 |
| 2023-Q3 | -8.62 |
| 2023-Q4 | 48.74 |
| 2024-Q1 | -7.4 |
| 2024-Q2 | -5.43 |
| 2024-Q3 | 20.83 |
| 2024-Q4 | 27.21 |
| 2025-Q1 | -9.3 |
| 2025-Q2 | 0.58 |
| 2025-Q3 | 22.82 |
| 2025-Q4 | 29.99 |
| 2026-Q1 | -18.4 |
| 2026-Q2 | 12.39 |
| 2026-Q3 | -0.45 |
| 2026-Q4 | 2.21 |
| Period | Return % |
|---|---|
| 2005-07 | 1.33 |
| 2005-08 | -8.55 |
| 2005-09 | -11.01 |
| 2005-10 | -4.85 |
| 2005-11 | 32.04 |
| 2005-12 | -3.74 |
| 2006-01 | 8.6 |
| 2006-02 | -27.09 |
| 2006-03 | 6.85 |
| 2006-04 | -7.99 |
| 2006-05 | -23.81 |
| 2006-06 | 5.49 |
| 2006-07 | -10.61 |
| 2006-08 | 21.79 |
| 2006-09 | -3.92 |
| 2006-10 | 3.64 |
| 2006-11 | 11.75 |
| 2006-12 | 15.53 |
| 2007-01 | 2.24 |
| 2007-02 | -0.89 |
| 2007-03 | 9.03 |
| 2007-04 | 1.9 |
| 2007-05 | 1.74 |
| 2007-06 | 21.89 |
| 2007-07 | -9.15 |
| 2007-08 | 12.18 |
| 2007-09 | 6.8 |
| 2007-10 | 2.45 |
| 2007-11 | -0.18 |
| 2007-12 | -3.01 |
| 2008-01 | -27.2 |
| 2008-02 | -0.39 |
| 2008-03 | -4.54 |
| 2008-04 | 15.4 |
| 2008-05 | -4 |
| 2008-06 | -24.21 |
| 2008-07 | 6.47 |
| 2008-08 | -9.76 |
| 2008-09 | -14.44 |
| 2008-10 | -37.06 |
| 2008-11 | -11.67 |
| 2008-12 | -1.9 |
| 2009-01 | 8.37 |
| 2009-02 | -10.75 |
| 2009-03 | 13.93 |
| 2009-04 | 49.89 |
| 2009-05 | 27.19 |
| 2009-06 | -12.71 |
| 2009-07 | 37.06 |
| 2009-08 | 11.3 |
| 2009-09 | 3.9 |
| 2009-10 | -5.34 |
| 2009-11 | 12.4 |
| 2009-12 | 0.98 |
| 2010-01 | -16.79 |
| 2010-02 | 3.88 |
| 2010-03 | 12.19 |
| 2010-04 | -5.37 |
| 2010-05 | -8.68 |
| 2010-06 | -12.89 |
| 2010-07 | 20.77 |
| 2010-08 | 0.79 |
| 2010-09 | 23.49 |
| 2010-10 | 2.55 |
| 2010-11 | -9.05 |
| 2010-12 | -4.71 |
| 2011-01 | 0.28 |
| 2011-02 | -21.07 |
| 2011-03 | 14.1 |
| 2011-04 | 10.41 |
| 2011-05 | 11.95 |
| 2011-06 | 3.5 |
| 2011-07 | 9.31 |
| 2011-08 | -4.35 |
| 2011-09 | -15.04 |
| 2011-10 | 1.98 |
| 2011-11 | 5.94 |
| 2011-12 | -47.84 |
| 2012-01 | 11.54 |
| 2012-02 | 5.19 |
| 2012-03 | -1.79 |
| 2012-04 | 27.54 |
| 2012-05 | 7.6 |
| 2012-06 | 4.75 |
| 2012-07 | 18.56 |
| 2012-08 | -9.88 |
| 2012-09 | 12.62 |
| 2012-10 | 2.26 |
| 2012-11 | 4.58 |
| 2012-12 | -0.68 |
| 2013-01 | 6.2 |
| 2013-02 | -2.07 |
| 2013-03 | -6.07 |
| 2013-04 | -6.96 |
| 2013-05 | 2.99 |
| 2013-06 | 4.59 |
| 2013-07 | -21.65 |
| 2013-08 | -0.79 |
| 2013-09 | 10.8 |
| 2013-10 | 13.82 |
| 2013-11 | 8 |
| 2013-12 | 9.37 |
| 2014-01 | -6.72 |
| 2014-02 | 20.85 |
| 2014-03 | -7.68 |
| 2014-04 | -2.08 |
| 2014-05 | 3.25 |
| 2014-06 | 7.45 |
| 2014-07 | 0.84 |
| 2014-08 | 8.16 |
| 2014-09 | 2 |
| 2014-10 | -3.02 |
| 2014-11 | 2.52 |
| 2014-12 | -2.01 |
| 2015-01 | 0.67 |
| 2015-02 | 6.77 |
| 2015-03 | 2.59 |
| 2015-04 | 0.11 |
| 2015-05 | 13.83 |
| 2015-06 | 1.95 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 212.55 | 216.87 | 211.21 | 215.64 | — |
| 2025-10-14 | 212.12 | 224.56 | 212.12 | 223.12 | — |
| 2025-10-15 | 224.75 | 225.29 | 215.19 | 218.43 | — |
| 2025-10-16 | 218.27 | 219.58 | 210.7 | 213.57 | — |
| 2025-10-17 | 213.76 | 216.59 | 212.61 | 214.76 | — |
| 2025-10-20 | 215.4 | 219.76 | 215.4 | 218.25 | — |
| 2025-10-21 | 217.94 | 227.32 | 217.94 | 226.14 | — |
| 2025-10-22 | 225.4 | 227.87 | 224.12 | 226.39 | — |
| 2025-10-23 | 225.24 | 228.95 | 213.55 | 215.65 | — |
| 2025-10-24 | 217.13 | 220 | 215.09 | 218.85 | — |
| 2025-10-27 | 219.18 | 223.81 | 218.95 | 222.5 | — |
| 2025-10-28 | 221.07 | 226.38 | 219.3 | 225.3 | — |
| 2025-10-29 | 229.04 | 229.27 | 216.27 | 219.76 | — |
| 2025-10-30 | 219.25 | 224.53 | 218.04 | 220.47 | — |
| 2025-10-31 | 220.29 | 222.67 | 217.31 | 220 | — |
| 2025-11-03 | 218.86 | 219.62 | 210.01 | 215.61 | — |
| 2025-11-04 | 213.69 | 216.88 | 210.39 | 212.13 | — |
| 2025-11-05 | 210.48 | 215.56 | 208.44 | 213.81 | — |
| 2025-11-06 | 215.18 | 222.52 | 213.15 | 219.7 | — |
| 2025-11-07 | 247 | 264.2 | 245.77 | 258.25 | — |
| 2025-11-10 | 262.3 | 270.22 | 260.58 | 268.04 | — |
| 2025-11-11 | 268 | 269.39 | 264.15 | 265.32 | — |
| 2025-11-12 | 268.2 | 277.23 | 267.08 | 273.65 | — |
| 2025-11-13 | 272.8 | 279.61 | 266.2 | 267.35 | — |
| 2025-11-14 | 266.75 | 267.9 | 260.36 | 264.66 | — |
| 2025-11-17 | 263.79 | 266.2 | 241.5 | 244.16 | — |
| 2025-11-18 | 242.02 | 247.8 | 239.78 | 240 | — |
| 2025-11-19 | 240.77 | 244.13 | 238.02 | 239.96 | — |
| 2025-11-20 | 242.51 | 243.67 | 234.34 | 234.77 | — |
| 2025-11-21 | 238.76 | 248.95 | 237.69 | 247.49 | — |
| 2025-11-24 | 247.9 | 252.3 | 247.49 | 249.14 | — |
| 2025-11-25 | 251.67 | 258.83 | 250.52 | 258.14 | — |
| 2025-11-26 | 257.53 | 259.87 | 256.6 | 257.62 | — |
| 2025-11-28 | 257.73 | 258.51 | 254.73 | 255.69 | — |
| 2025-12-01 | 254.5 | 259.38 | 253.34 | 258.95 | — |
| 2025-12-02 | 260 | 264.4 | 255.8 | 263.7 | — |
| 2025-12-03 | 263.93 | 266 | 260.57 | 262.42 | — |
| 2025-12-04 | 260.67 | 263.63 | 257.63 | 258.38 | — |
| 2025-12-05 | 260.02 | 266.06 | 258.51 | 263.43 | — |
| 2025-12-08 | 263.63 | 265.84 | 260.26 | 264.41 | — |
| 2025-12-09 | 264.41 | 265.41 | 261.03 | 261.27 | — |
| 2025-12-10 | 263.25 | 275.4 | 262.38 | 274.07 | — |
| 2025-12-11 | 273.56 | 282.96 | 273.19 | 281.15 | — |
| 2025-12-12 | 281.49 | 282.53 | 273.77 | 274.21 | — |
| 2025-12-15 | 277.02 | 287.48 | 276.07 | 283.45 | — |
| 2025-12-16 | 283.46 | 289.99 | 281.88 | 285.02 | — |
| 2025-12-17 | 282.97 | 287.33 | 280.23 | 282.82 | — |
| 2025-12-18 | 287.43 | 289.89 | 284.71 | 285.59 | — |
| 2025-12-19 | 286.63 | 292.42 | 286.01 | 289.25 | — |
| 2025-12-22 | 291.58 | 291.58 | 286.19 | 289.29 | — |
| 2025-12-23 | 288.41 | 291.36 | 287.46 | 288.23 | — |
| 2025-12-24 | 287.35 | 288.79 | 286.15 | 286.57 | — |
| 2025-12-26 | 287 | 289.32 | 286.48 | 287.56 | — |
| 2025-12-29 | 286.46 | 288 | 285.33 | 286.82 | — |
| 2025-12-30 | 286.64 | 288.13 | 284.81 | 285 | — |
| 2025-12-31 | 284.55 | 286.46 | 282.43 | 283.31 | — |
| 2026-01-02 | 283.02 | 284.16 | 278.33 | 282.94 | — |
| 2026-01-05 | 282.94 | 289.51 | 277.25 | 287.47 | — |
| 2026-01-06 | 286.94 | 300 | 286.94 | 299.21 | — |
| 2026-01-07 | 297.9 | 300.46 | 295.69 | 297.18 | — |
| 2026-01-08 | 297.22 | 302.35 | 295 | 301.31 | — |
| 2026-01-09 | 303.3 | 303.8 | 294.51 | 296.33 | — |
| 2026-01-12 | 293.28 | 294.14 | 288.63 | 291.53 | — |
| 2026-01-13 | 291.53 | 300.31 | 291 | 299.97 | — |
| 2026-01-14 | 299.06 | 299.52 | 281.45 | 290.76 | — |
| 2026-01-15 | 291.7 | 297.24 | 291.7 | 294.28 | — |
| 2026-01-16 | 294.03 | 295.32 | 284.22 | 285.11 | — |
| 2026-01-20 | 276.74 | 279.13 | 271.4 | 272.15 | — |
| 2026-01-21 | 270.82 | 274.55 | 265.01 | 271.56 | — |
| 2026-01-22 | 273.99 | 283.7 | 273.92 | 279.66 | — |
| 2026-01-23 | 276.46 | 279.61 | 269.48 | 271.14 | — |
| 2026-01-26 | 272.6 | 274.16 | 268.7 | 269.49 | — |
| 2026-01-27 | 268.61 | 271.6 | 265.65 | 266.74 | — |
| 2026-01-28 | 266.74 | 272.21 | 265.54 | 265.76 | — |
| 2026-01-29 | 267.94 | 276.54 | 267.49 | 272.77 | — |
| 2026-01-30 | 272.77 | 272.98 | 262.36 | 264.84 | — |
| 2026-02-02 | 269.47 | 279.22 | 269.03 | 276.67 | — |
| 2026-02-03 | 275.53 | 280.51 | 230.78 | 234.46 | — |
| 2026-02-04 | 233.01 | 237.61 | 221.93 | 236.48 | — |
| 2026-02-05 | 235.68 | 240.68 | 229.91 | 231.3 | — |
| 2026-02-06 | 232.55 | 239.37 | 231.81 | 236.85 | — |
| 2026-02-09 | 235.25 | 241.48 | 234.57 | 236.45 | — |
| 2026-02-10 | 235.9 | 248.69 | 234.11 | 241.54 | — |
| 2026-02-11 | 241.56 | 245.84 | 233.16 | 233.6 | — |
| 2026-02-12 | 239.39 | 248.15 | 219.64 | 227.24 | — |
| 2026-02-13 | 212 | 218.92 | 203.93 | 212.67 | — |
| 2026-02-17 | 212.01 | 212.17 | 198.33 | 200.42 | — |
| 2026-02-18 | 199.01 | 207.22 | 197.99 | 203.79 | — |
| 2026-02-19 | 201.71 | 201.71 | 192.92 | 199.76 | — |
| 2026-02-20 | 199.86 | 206.53 | 196.51 | 203.48 | — |
| 2026-02-23 | 199.95 | 200.37 | 185.34 | 188.51 | — |
| 2026-02-24 | 190.18 | 199.49 | 189.84 | 198.12 | — |
| 2026-02-25 | 202.16 | 204.66 | 197.83 | 203.74 | — |
| 2026-02-25 | 202.16 | 204.66 | 197.83 | 203.74 | — |
| 2026-02-26 | 204.94 | 218.36 | 204.9 | 217.93 | — |
| 2026-02-27 | 209.91 | 217.62 | 207.65 | 215.69 | — |
| 2026-03-02 | 208.31 | 215.84 | 203.18 | 213.24 | — |
| 2026-03-03 | 205.96 | 217.74 | 205.45 | 215.14 | — |
| 2026-03-04 | 218.32 | 224.88 | 217.01 | 221.73 | — |
| 2026-03-05 | 235 | 252.23 | 235 | 251.54 | — |
| 2026-03-06 | 243.11 | 251.92 | 238.18 | 249.62 | — |
| 2026-03-09 | 243.36 | 245.78 | 229.83 | 241.54 | — |
| 2026-03-10 | 240.83 | 241 | 226.25 | 231.66 | — |
| 2026-03-11 | 232.96 | 237.32 | 224.13 | 230.35 | — |
| 2026-03-12 | 228.02 | 230.98 | 226.34 | 227.65 | — |
| 2026-03-13 | 229.13 | 234.26 | 226.4 | 228.37 | — |
| 2026-03-16 | 229.36 | 233.8 | 229.16 | 231.46 | — |
| 2026-03-17 | 236.19 | 247.85 | 235.66 | 241.25 | — |
| 2026-03-18 | 236.89 | 242.3 | 234.95 | 240.04 | — |
| 2026-03-19 | 232.79 | 243.99 | 232.79 | 239.41 | — |
| 2026-03-20 | 238.53 | 238.93 | 230.35 | 235.18 | — |
| 2026-03-23 | 238.95 | 241.8 | 234.14 | 236.65 | — |
| 2026-03-24 | 235.23 | 237.9 | 227.7 | 236.99 | — |
| 2026-03-25 | 237.34 | 245.54 | 230.6 | 236.26 | — |
| 2026-03-26 | 232.98 | 238.1 | 230.76 | 232.84 | — |
| 2026-03-27 | 233.32 | 234.26 | 221.3 | 225.81 | — |
| 2026-03-30 | 236.41 | 236.43 | 225.65 | 226.51 | — |
| 2026-03-31 | 228.95 | 234.06 | 223.99 | 230.89 | — |
| 2026-04-01 | 233.23 | 234.64 | 220.67 | 227.67 | — |
| 2026-04-02 | 220.77 | 230.53 | 218.66 | 225.3 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 212.55 | 216.87 | 211.21 | 215.64 | — |
| 2025-10-14 | 212.12 | 224.56 | 212.12 | 223.12 | — |
| 2025-10-15 | 224.75 | 225.29 | 215.19 | 218.43 | — |
| 2025-10-16 | 218.27 | 219.58 | 210.7 | 213.57 | — |
| 2025-10-17 | 213.76 | 216.59 | 212.61 | 214.76 | — |
| 2025-10-20 | 215.4 | 219.76 | 215.4 | 218.25 | — |
| 2025-10-21 | 217.94 | 227.32 | 217.94 | 226.14 | — |
| 2025-10-22 | 225.4 | 227.87 | 224.12 | 226.39 | — |
| 2025-10-23 | 225.24 | 228.95 | 213.55 | 215.65 | — |
| 2025-10-24 | 217.13 | 220 | 215.09 | 218.85 | — |
| 2025-10-27 | 219.18 | 223.81 | 218.95 | 222.5 | — |
| 2025-10-28 | 221.07 | 226.38 | 219.3 | 225.3 | — |
| 2025-10-29 | 229.04 | 229.27 | 216.27 | 219.76 | — |
| 2025-10-30 | 219.25 | 224.53 | 218.04 | 220.47 | — |
| 2025-10-31 | 220.29 | 222.67 | 217.31 | 220 | — |
| 2025-11-03 | 218.86 | 219.62 | 210.01 | 215.61 | — |
| 2025-11-04 | 213.69 | 216.88 | 210.39 | 212.13 | — |
| 2025-11-05 | 210.48 | 215.56 | 208.44 | 213.81 | — |
| 2025-11-06 | 215.18 | 222.52 | 213.15 | 219.7 | — |
| 2025-11-07 | 247 | 264.2 | 245.77 | 258.25 | — |
| 2025-11-10 | 262.3 | 270.22 | 260.58 | 268.04 | — |
| 2025-11-11 | 268 | 269.39 | 264.15 | 265.32 | — |
| 2025-11-12 | 268.2 | 277.23 | 267.08 | 273.65 | — |
| 2025-11-13 | 272.8 | 279.61 | 266.2 | 267.35 | — |
| 2025-11-14 | 266.75 | 267.9 | 260.36 | 264.66 | — |
| 2025-11-17 | 263.79 | 266.2 | 241.5 | 244.16 | — |
| 2025-11-18 | 242.02 | 247.8 | 239.78 | 240 | — |
| 2025-11-19 | 240.77 | 244.13 | 238.02 | 239.96 | — |
| 2025-11-20 | 242.51 | 243.67 | 234.34 | 234.77 | — |
| 2025-11-21 | 238.76 | 248.95 | 237.69 | 247.49 | — |
| 2025-11-24 | 247.9 | 252.3 | 247.49 | 249.14 | — |
| 2025-11-25 | 251.67 | 258.83 | 250.52 | 258.14 | — |
| 2025-11-26 | 257.53 | 259.87 | 256.6 | 257.62 | — |
| 2025-11-28 | 257.73 | 258.51 | 254.73 | 255.69 | — |
| 2025-12-01 | 254.5 | 259.38 | 253.34 | 258.95 | — |
| 2025-12-02 | 260 | 264.4 | 255.8 | 263.7 | — |
| 2025-12-03 | 263.93 | 266 | 260.57 | 262.42 | — |
| 2025-12-04 | 260.67 | 263.63 | 257.63 | 258.38 | — |
| 2025-12-05 | 260.02 | 266.06 | 258.51 | 263.43 | — |
| 2025-12-08 | 263.63 | 265.84 | 260.26 | 264.41 | — |
| 2025-12-09 | 264.41 | 265.41 | 261.03 | 261.27 | — |
| 2025-12-10 | 263.25 | 275.4 | 262.38 | 274.07 | — |
| 2025-12-11 | 273.56 | 282.96 | 273.19 | 281.15 | — |
| 2025-12-12 | 281.49 | 282.53 | 273.77 | 274.21 | — |
| 2025-12-15 | 277.02 | 287.48 | 276.07 | 283.45 | — |
| 2025-12-16 | 283.46 | 289.99 | 281.88 | 285.02 | — |
| 2025-12-17 | 282.97 | 287.33 | 280.23 | 282.82 | — |
| 2025-12-18 | 287.43 | 289.89 | 284.71 | 285.59 | — |
| 2025-12-19 | 286.63 | 292.42 | 286.01 | 289.25 | — |
| 2025-12-22 | 291.58 | 291.58 | 286.19 | 289.29 | — |
| 2025-12-23 | 288.41 | 291.36 | 287.46 | 288.23 | — |
| 2025-12-24 | 287.35 | 288.79 | 286.15 | 286.57 | — |
| 2025-12-26 | 287 | 289.32 | 286.48 | 287.56 | — |
| 2025-12-29 | 286.46 | 288 | 285.33 | 286.82 | — |
| 2025-12-30 | 286.64 | 288.13 | 284.81 | 285 | — |
| 2025-12-31 | 284.55 | 286.46 | 282.43 | 283.31 | — |
| 2026-01-02 | 283.02 | 284.16 | 278.33 | 282.94 | — |
| 2026-01-05 | 282.94 | 289.51 | 277.25 | 287.47 | — |
| 2026-01-06 | 286.94 | 300 | 286.94 | 299.21 | — |
| 2026-01-07 | 297.9 | 300.46 | 295.69 | 297.18 | — |
| 2026-01-08 | 297.22 | 302.35 | 295 | 301.31 | — |
| 2026-01-09 | 303.3 | 303.8 | 294.51 | 296.33 | — |
| 2026-01-12 | 293.28 | 294.14 | 288.63 | 291.53 | — |
| 2026-01-13 | 291.53 | 300.31 | 291 | 299.97 | — |
| 2026-01-14 | 299.06 | 299.52 | 281.45 | 290.76 | — |
| 2026-01-15 | 291.7 | 297.24 | 291.7 | 294.28 | — |
| 2026-01-16 | 294.03 | 295.32 | 284.22 | 285.11 | — |
| 2026-01-20 | 276.74 | 279.13 | 271.4 | 272.15 | — |
| 2026-01-21 | 270.82 | 274.55 | 265.01 | 271.56 | — |
| 2026-01-22 | 273.99 | 283.7 | 273.92 | 279.66 | — |
| 2026-01-23 | 276.46 | 279.61 | 269.48 | 271.14 | — |
| 2026-01-26 | 272.6 | 274.16 | 268.7 | 269.49 | — |
| 2026-01-27 | 268.61 | 271.6 | 265.65 | 266.74 | — |
| 2026-01-28 | 266.74 | 272.21 | 265.54 | 265.76 | — |
| 2026-01-29 | 267.94 | 276.54 | 267.49 | 272.77 | — |
| 2026-01-30 | 272.77 | 272.98 | 262.36 | 264.84 | — |
| 2026-02-02 | 269.47 | 279.22 | 269.03 | 276.67 | — |
| 2026-02-03 | 275.53 | 280.51 | 230.78 | 234.46 | — |
| 2026-02-04 | 233.01 | 237.61 | 221.93 | 236.48 | — |
| 2026-02-05 | 235.68 | 240.68 | 229.91 | 231.3 | — |
| 2026-02-06 | 232.55 | 239.37 | 231.81 | 236.85 | — |
| 2026-02-09 | 235.25 | 241.48 | 234.57 | 236.45 | — |
| 2026-02-10 | 235.9 | 248.69 | 234.11 | 241.54 | — |
| 2026-02-11 | 241.56 | 245.84 | 233.16 | 233.6 | — |
| 2026-02-12 | 239.39 | 248.15 | 219.64 | 227.24 | — |
| 2026-02-13 | 212 | 218.92 | 203.93 | 212.67 | — |
| 2026-02-17 | 212.01 | 212.17 | 198.33 | 200.42 | — |
| 2026-02-18 | 199.01 | 207.22 | 197.99 | 203.79 | — |
| 2026-02-19 | 201.71 | 201.71 | 192.92 | 199.76 | — |
| 2026-02-20 | 199.86 | 206.53 | 196.51 | 203.48 | — |
| 2026-02-23 | 199.95 | 200.37 | 185.34 | 188.51 | — |
| 2026-02-24 | 190.18 | 199.49 | 189.84 | 198.12 | — |
| 2026-02-25 | 202.16 | 204.66 | 197.83 | 203.74 | — |
| 2026-02-25 | 202.16 | 204.66 | 197.83 | 203.74 | — |
| 2026-02-26 | 204.94 | 218.36 | 204.9 | 217.93 | — |
| 2026-02-27 | 209.91 | 217.62 | 207.65 | 215.69 | — |
| 2026-03-02 | 208.31 | 215.84 | 203.18 | 213.24 | — |
| 2026-03-03 | 205.96 | 217.74 | 205.45 | 215.14 | — |
| 2026-03-04 | 218.32 | 224.88 | 217.01 | 221.73 | — |
| 2026-03-05 | 235 | 252.23 | 235 | 251.54 | — |
| 2026-03-06 | 243.11 | 251.92 | 238.18 | 249.62 | — |
| 2026-03-09 | 243.36 | 245.78 | 229.83 | 241.54 | — |
| 2026-03-10 | 240.83 | 241 | 226.25 | 231.66 | — |
| 2026-03-11 | 232.96 | 237.32 | 224.13 | 230.35 | — |
| 2026-03-12 | 228.02 | 230.98 | 226.34 | 227.65 | — |
| 2026-03-13 | 229.13 | 234.26 | 226.4 | 228.37 | — |
| 2026-03-16 | 229.36 | 233.8 | 229.16 | 231.46 | — |
| 2026-03-17 | 236.19 | 247.85 | 235.66 | 241.25 | — |
| 2026-03-18 | 236.89 | 242.3 | 234.95 | 240.04 | — |
| 2026-03-19 | 232.79 | 243.99 | 232.79 | 239.41 | — |
| 2026-03-20 | 238.53 | 238.93 | 230.35 | 235.18 | — |
| 2026-03-23 | 238.95 | 241.8 | 234.14 | 236.65 | — |
| 2026-03-24 | 235.23 | 237.9 | 227.7 | 236.99 | — |
| 2026-03-25 | 237.34 | 245.54 | 230.6 | 236.26 | — |
| 2026-03-26 | 232.98 | 238.1 | 230.76 | 232.84 | — |
| 2026-03-27 | 233.32 | 234.26 | 221.3 | 225.81 | — |
| 2026-03-30 | 236.41 | 236.43 | 225.65 | 226.51 | — |
| 2026-03-31 | 228.95 | 234.06 | 223.99 | 230.89 | — |
| 2026-04-01 | 233.23 | 234.64 | 220.67 | 227.67 | — |
| 2026-04-02 | 220.77 | 230.53 | 218.66 | 225.3 | — |
