EXPD(EXPD)
EXPD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $146.29 | $148.29 | $145.93 | $147.30 | 1.26M |
| 4/16/2026 | $143.70 | $147.67 | $142.91 | $147.01 | 1.32M |
| 4/15/2026 | $144.23 | $145.11 | $143.44 | $144.02 | 823,500 |
| 4/14/2026 | $143.52 | $145.11 | $142.42 | $144.91 | 925,900 |
| 4/13/2026 | $143.54 | $144.54 | $142.22 | $143.88 | 1.08M |
| 4/10/2026 | $144.83 | $146.28 | $142.75 | $143.06 | 947,239 |
| 4/9/2026 | $146.47 | $147.88 | $143.44 | $144.83 | 1.36M |
| 4/8/2026 | $144.99 | $146.96 | $143.71 | $146.62 | 1.10M |
| 4/7/2026 | $145.54 | $147.51 | $144.32 | $144.53 | 1.01M |
| 4/6/2026 | $144.87 | $145.59 | $144.26 | $145.47 | 657,816 |
| 4/2/2026 | $143.58 | $147.26 | $143.29 | $145.81 | 788,629 |
| 4/1/2026 | $142.65 | $146.24 | $142.33 | $144.31 | 917,028 |
| 3/31/2026 | $143.21 | $145.35 | $141.91 | $143.23 | 1.23M |
| 3/30/2026 | $142.96 | $143.69 | $141.03 | $141.48 | 796,929 |
| 3/27/2026 | $141.82 | $142.91 | $140.68 | $141.22 | 763,916 |
| 3/26/2026 | $141.03 | $144.43 | $141.03 | $142.66 | 721,330 |
| 3/25/2026 | $143.05 | $144.32 | $141.81 | $143.18 | 949,621 |
| 3/24/2026 | $141.54 | $143.60 | $140.95 | $141.97 | 1.03M |
| 3/23/2026 | $146.47 | $147.06 | $140.39 | $140.54 | 2.12M |
| 3/20/2026 | $146.79 | $147.40 | $144.86 | $146.35 | 1.70M |
| 3/19/2026 | $144.03 | $148.51 | $143.14 | $147.24 | 1.31M |
| 3/18/2026 | $142.83 | $144.69 | $142.70 | $144.62 | 855,100 |
| 3/17/2026 | $144.10 | $144.99 | $141.65 | $143.16 | 809,300 |
| 3/16/2026 | $143.50 | $144.85 | $142.71 | $142.79 | 931,500 |
| 3/13/2026 | $143.07 | $145.00 | $141.60 | $142.55 | 1.18M |
| 3/12/2026 | $139.36 | $143.90 | $138.59 | $142.23 | 1.74M |
| 3/11/2026 | $141.32 | $142.20 | $139.76 | $140.81 | 1.30M |
| 3/10/2026 | $144.98 | $145.13 | $141.01 | $141.37 | 1.99M |
| 3/9/2026 | $146.31 | $146.85 | $142.17 | $145.24 | 2.17M |
| 3/6/2026 | $144.03 | $146.88 | $143.31 | $146.86 | 1.79M |
| 3/5/2026 | $145.46 | $146.98 | $144.55 | $146.72 | 1.38M |
| 3/4/2026 | $147.39 | $148.97 | $145.81 | $146.85 | 1.02M |
| 3/3/2026 | $142.81 | $148.52 | $142.71 | $148.04 | 1.61M |
| 3/2/2026 | $145.00 | $147.87 | $144.12 | $145.63 | 1.58M |
| 2/27/2026 | $143.16 | $146.34 | $140.15 | $145.03 | 2.16M |
| 2/26/2026 | $142.59 | $145.87 | $142.10 | $144.72 | 1.61M |
| 2/25/2026 | $138.71 | $142.65 | $138.33 | $141.87 | 2.24M |
| 2/24/2026 | $143.23 | $147.12 | $135.42 | $138.83 | 3.19M |
| 2/23/2026 | $154.72 | $155.32 | $148.85 | $149.63 | 1.73M |
| 2/20/2026 | $150.09 | $156.68 | $149.63 | $156.30 | 2.55M |
| 2/19/2026 | $148.45 | $151.08 | $148.30 | $150.70 | 1.15M |
| 2/18/2026 | $147.00 | $149.66 | $146.76 | $149.58 | 1.60M |
| 2/17/2026 | $146.28 | $148.30 | $146.28 | $147.16 | 1.28M |
| 2/13/2026 | $140.52 | $147.85 | $139.02 | $146.50 | 3.06M |
| 2/12/2026 | $162.94 | $163.75 | $129.59 | $140.56 | 7.16M |
| 2/11/2026 | $162.83 | $164.66 | $161.87 | $161.89 | 1.25M |
| 2/10/2026 | $163.65 | $164.49 | $161.55 | $161.71 | 1.23M |
| 2/9/2026 | $165.36 | $166.00 | $163.09 | $163.64 | 994,933 |
| 2/6/2026 | $163.50 | $165.43 | $163.25 | $165.04 | 1.68M |
| 2/5/2026 | $164.16 | $165.13 | $162.97 | $163.78 | 1.38M |
| 2/4/2026 | $162.49 | $165.27 | $162.01 | $164.92 | 1.83M |
| 2/3/2026 | $163.89 | $167.19 | $161.19 | $162.22 | 1.97M |
| 2/2/2026 | $160.62 | $163.92 | $160.62 | $163.55 | 1.33M |
| 1/30/2026 | $159.81 | $161.30 | $159.03 | $160.54 | 2.56M |
| 1/29/2026 | $161.40 | $163.54 | $160.61 | $161.50 | 1.36M |
| 1/28/2026 | $157.84 | $161.18 | $157.36 | $160.07 | 1.65M |
| 1/27/2026 | $158.88 | $159.67 | $157.41 | $158.38 | 1.24M |
| 1/26/2026 | $159.59 | $160.21 | $158.20 | $158.84 | 857,500 |
| 1/23/2026 | $160.23 | $160.54 | $158.67 | $159.21 | 1.13M |
| 1/22/2026 | $163.25 | $164.11 | $160.65 | $160.80 | 875,900 |
| 1/21/2026 | $160.60 | $163.19 | $160.17 | $162.51 | 891,228 |
| 1/20/2026 | $161.33 | $161.81 | $158.38 | $159.12 | 1.53M |