EXPD(EXPD)
EXPD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $186.41 | $189.88 | $185.86 | $186.72 | 254,749 |
| 8/13/2026 | $185.00 | $187.67 | $184.45 | $187.05 | 861,206 |
| 8/12/2026 | $177.69 | $184.59 | $177.61 | $184.47 | 859,643 |
| 8/11/2026 | $178.70 | $179.20 | $176.79 | $177.21 | 848,400 |
| 8/10/2026 | $178.22 | $180.29 | $178.22 | $179.00 | 1.03M |
| 8/7/2026 | $178.10 | $181.00 | $177.50 | $178.71 | 816,702 |
| 8/6/2026 | $181.34 | $181.71 | $176.73 | $178.56 | 1.03M |
| 8/5/2026 | $185.48 | $187.74 | $177.74 | $181.41 | 1.65M |
| 8/4/2026 | $170.00 | $182.74 | $167.85 | $181.48 | 2.77M |
| 8/3/2026 | $169.16 | $171.08 | $166.45 | $170.59 | 2.22M |
| 7/31/2026 | $167.08 | $169.41 | $165.77 | $167.89 | 1.33M |
| 7/30/2026 | $169.20 | $170.56 | $164.35 | $167.01 | 1.12M |
| 7/29/2026 | $171.46 | $171.57 | $169.22 | $170.13 | 883,600 |
| 7/28/2026 | $171.34 | $172.37 | $170.42 | $171.42 | 946,645 |
| 7/27/2026 | $174.35 | $174.52 | $170.71 | $171.34 | 923,000 |
| 7/24/2026 | $175.62 | $177.61 | $174.00 | $175.30 | 760,145 |
| 7/23/2026 | $178.16 | $179.64 | $175.75 | $176.18 | 783,930 |
| 7/22/2026 | $178.89 | $178.89 | $176.11 | $177.45 | 1.09M |
| 7/21/2026 | $179.89 | $181.18 | $178.15 | $178.58 | 1.62M |
| 7/20/2026 | $181.93 | $182.00 | $177.06 | $177.37 | 1.52M |
| 7/17/2026 | $180.44 | $183.52 | $180.44 | $182.80 | 2.73M |
| 7/16/2026 | $179.65 | $182.59 | $178.86 | $181.96 | 1.07M |
| 7/15/2026 | $178.57 | $179.45 | $176.76 | $177.70 | 1.07M |
| 7/14/2026 | $175.36 | $178.64 | $174.64 | $178.22 | 1.77M |
| 7/13/2026 | $174.00 | $177.11 | $172.80 | $175.50 | 1.76M |
| 7/10/2026 | $171.12 | $172.18 | $170.15 | $172.02 | 1.21M |
| 7/9/2026 | $164.94 | $170.65 | $164.68 | $170.62 | 1.67M |
| 7/8/2026 | $166.29 | $166.52 | $163.21 | $164.36 | 760,133 |
| 7/7/2026 | $167.37 | $167.91 | $165.40 | $165.74 | 786,000 |
| 7/6/2026 | $167.89 | $167.91 | $164.20 | $165.70 | 880,100 |
| 7/2/2026 | $167.81 | $168.12 | $166.15 | $167.57 | 947,500 |
| 7/1/2026 | $164.02 | $167.65 | $163.21 | $166.81 | 1.56M |
| 6/30/2026 | $162.04 | $163.78 | $161.03 | $162.98 | 1.04M |
| 6/29/2026 | $160.01 | $163.00 | $159.67 | $161.97 | 951,552 |
| 6/26/2026 | $161.71 | $162.49 | $160.00 | $160.73 | 1.03M |
| 6/25/2026 | $160.36 | $164.00 | $159.75 | $161.67 | 851,333 |
| 6/24/2026 | $161.57 | $162.24 | $158.96 | $160.16 | 1.26M |
| 6/23/2026 | $164.00 | $164.44 | $160.82 | $161.34 | 974,700 |
| 6/22/2026 | $162.79 | $164.95 | $162.17 | $163.15 | 1.47M |
| 6/18/2026 | $161.46 | $162.99 | $160.10 | $161.32 | 2.58M |
| 6/17/2026 | $163.17 | $164.03 | $159.97 | $160.61 | 1.47M |
| 6/16/2026 | $163.73 | $165.48 | $163.35 | $164.02 | 1.10M |
| 6/15/2026 | $165.58 | $166.26 | $163.00 | $163.23 | 1.72M |
| 6/12/2026 | $168.24 | $168.52 | $165.29 | $166.62 | 866,000 |
| 6/11/2026 | $165.93 | $168.21 | $165.30 | $166.44 | 1.35M |
| 6/10/2026 | $165.19 | $165.41 | $162.00 | $164.71 | 1.72M |
| 6/9/2026 | $165.00 | $167.00 | $162.64 | $166.34 | 1.86M |
| 6/8/2026 | $160.49 | $164.10 | $160.47 | $163.44 | 1.90M |
| 6/5/2026 | $160.27 | $162.00 | $159.94 | $160.44 | 1.61M |
| 6/4/2026 | $160.86 | $163.00 | $159.07 | $160.13 | 2.18M |
| 6/3/2026 | $157.82 | $160.01 | $157.63 | $158.70 | 864,430 |
| 6/2/2026 | $160.42 | $160.46 | $156.82 | $157.87 | 1.11M |
| 6/1/2026 | $156.80 | $160.41 | $156.29 | $160.03 | 1.32M |
| 5/29/2026 | $158.70 | $160.28 | $157.60 | $157.99 | 2.13M |
| 5/28/2026 | $160.20 | $161.84 | $158.81 | $158.96 | 917,340 |
| 5/27/2026 | $161.83 | $163.10 | $160.42 | $161.51 | 710,527 |
| 5/26/2026 | $158.71 | $161.64 | $158.57 | $160.70 | 747,031 |
| 5/22/2026 | $157.46 | $159.86 | $156.38 | $158.48 | 1.26M |
| 5/21/2026 | $157.62 | $158.32 | $155.12 | $157.19 | 695,127 |
| 5/20/2026 | $157.73 | $159.90 | $155.87 | $158.42 | 1.29M |
| 5/19/2026 | $156.09 | $157.83 | $154.12 | $157.60 | 788,800 |
| 5/18/2026 | $155.97 | $157.31 | $154.53 | $156.77 | 651,200 |