EXPD(EXPD)
EXPD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | $154.48 | $156.90 | $153.76 | $155.45 | 859,043 |
| 5/14/2026 | $156.04 | $156.68 | $149.14 | $153.61 | 1.08M |
| 5/13/2026 | $155.10 | $156.38 | $153.67 | $155.80 | 792,800 |
| 5/12/2026 | $154.45 | $155.33 | $151.49 | $154.43 | 1.12M |
| 5/11/2026 | $156.41 | $157.00 | $153.95 | $155.54 | 774,026 |
| 5/8/2026 | $153.22 | $156.99 | $153.22 | $156.69 | 1.05M |
| 5/7/2026 | $152.94 | $153.69 | $151.00 | $151.86 | 1.10M |
| 5/6/2026 | $153.94 | $156.10 | $149.76 | $151.24 | 1.39M |
| 5/5/2026 | $148.90 | $153.50 | $143.90 | $153.08 | 1.95M |
| 5/4/2026 | $142.99 | $143.20 | $136.13 | $139.71 | 2.58M |
| 5/1/2026 | $148.59 | $149.50 | $146.74 | $147.23 | 706,600 |
| 4/30/2026 | $150.80 | $150.80 | $147.14 | $147.89 | 1.29M |
| 4/29/2026 | $147.38 | $149.07 | $146.92 | $148.79 | 1.08M |
| 4/28/2026 | $149.12 | $149.20 | $146.74 | $147.38 | 985,500 |
| 4/27/2026 | $147.83 | $149.41 | $147.48 | $148.10 | 931,339 |
| 4/24/2026 | $148.94 | $149.35 | $146.86 | $147.56 | 772,400 |
| 4/23/2026 | $149.34 | $150.64 | $147.78 | $149.75 | 787,100 |
| 4/22/2026 | $151.68 | $151.92 | $148.42 | $148.44 | 760,415 |
| 4/21/2026 | $149.59 | $151.78 | $148.58 | $150.98 | 1.05M |
| 4/20/2026 | $146.34 | $149.39 | $145.00 | $149.31 | 920,894 |
| 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 |