EXPO
Exponent Inc
stockNASDAQ
At CloseOct 2, 2026 3:59:55 PM EDT
67.37USD-3.619%(-2.53)582,172
Pre-marketOct 2, 2026 9:14:30 AM EDT
70.70USD+1.144%(+0.80)
EXPO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 70.17 | 70.67 | 67.29 | 67.30 | -3.720% | 582,172 | 0.000% | |
| 2026-10-01 | 66.02 | 70.62 | 66.02 | 69.90 | +6.848% | 943,110 | -3.720% | |
| 2026-09-30 | 64.88 | 66.05 | 64.71 | 65.42 | +1.379% | 678,176 | +2.874% | |
| 2026-09-29 | 63.86 | 65.26 | 63.55 | 64.53 | +0.280% | 783,704 | +4.293% | |
| 2026-09-28 | 63.71 | 64.69 | 62.55 | 64.35 | +0.265% | 700,758 | +4.584% | |
| 2026-09-25 | 64.12 | 65.01 | 63.91 | 64.18 | -0.434% | 572,917 | +4.861% | |
| 2026-09-24 | 65.77 | 66.03 | 64.12 | 64.46 | -1.452% | 398,133 | +4.406% | |
| 2026-09-23 | 66.24 | 66.30 | 65.36 | 65.41 | -1.223% | 363,815 | +2.889% | |
| 2026-09-22 | 68.02 | 68.12 | 65.69 | 66.22 | -1.341% | 426,405 | +1.631% | |
| 2026-09-21 | 68.35 | 68.37 | 67.12 | 67.12 | -1.728% | 572,186 | +0.268% | |
| 2026-09-18 | 68.00 | 68.63 | 66.42 | 68.30 | +0.161% | 1,346,766 | -1.464% | |
| 2026-09-17 | 68.58 | 69.89 | 67.97 | 68.19 | +0.265% | 375,680 | -1.305% | |
| 2026-09-16 | 66.98 | 68.76 | 66.88 | 68.01 | +0.995% | 646,996 | -1.044% | |
| 2026-09-15 | 68.41 | 68.51 | 67.22 | 67.34 | -2.674% | 941,401 | -0.059% | |
| 2026-09-14 | 68.09 | 70.21 | 68.09 | 69.19 | +2.946% | 476,196 | -2.732% | |
| 2026-09-11 | 67.58 | 67.78 | 66.98 | 67.21 | -0.178% | 464,880 | +0.134% | |
| 2026-09-10 | 67.48 | 68.29 | 67.03 | 67.33 | -0.207% | 323,160 | -0.045% | |
| 2026-09-09 | 67.50 | 67.52 | 66.56 | 67.47 | -0.582% | 408,928 | -0.252% | |
| 2026-09-08 | 67.68 | 68.11 | 66.31 | 67.86 | -0.710% | 452,954 | -0.833% | |
| 2026-09-04 | 68.70 | 69.39 | 67.22 | 68.35 | -2.427% | 410,796 | -1.536% | Div $0.310 |
| 2026-09-03 | 70.67 | 71.36 | 69.53 | 70.05 | +0.029% | 297,561 | -3.926% | |
| 2026-09-02 | 70.44 | 70.72 | 69.26 | 70.03 | -0.384% | 435,528 | -3.898% | |
| 2026-09-01 | 70.96 | 71.34 | 69.23 | 70.30 | -1.000% | 382,951 | -4.267% | |
| 2026-08-31 | 71.14 | 71.74 | 70.81 | 71.01 | -0.727% | 314,268 | -5.225% | |
| 2026-08-28 | 71.04 | 71.92 | 70.83 | 71.53 | +0.534% | 292,215 | -5.914% | |
| 2026-08-27 | 70.34 | 71.56 | 69.90 | 71.15 | +1.152% | 301,710 | -5.411% | |
| 2026-08-26 | 70.12 | 70.67 | 68.75 | 70.34 | +0.314% | 355,879 | -4.322% | |
| 2026-08-25 | 70.32 | 71.39 | 68.78 | 70.12 | -0.932% | 368,372 | -4.022% | |
| 2026-08-24 | 70.40 | 71.45 | 70.40 | 70.78 | +0.812% | 415,485 | -4.917% | |
| 2026-08-21 | 69.28 | 70.38 | 68.75 | 70.21 | +1.196% | 372,204 | -4.145% | |
| 2026-08-20 | 69.10 | 70.28 | 68.97 | 69.38 | -0.758% | 295,379 | -2.998% | |
| 2026-08-19 | 67.75 | 70.28 | 67.65 | 69.91 | +3.555% | 391,067 | -3.733% | |
| 2026-08-18 | 67.04 | 69.65 | 66.91 | 67.51 | +1.994% | 380,459 | -0.311% | |
| 2026-08-17 | 67.04 | 67.04 | 65.90 | 66.19 | -1.356% | 414,158 | +1.677% | |
| 2026-08-14 | 68.41 | 68.50 | 66.90 | 67.10 | -1.627% | 263,615 | +0.298% | |
| 2026-08-13 | 68.38 | 68.55 | 66.78 | 68.21 | +0.843% | 391,475 | -1.334% | |
| 2026-08-12 | 67.34 | 68.28 | 66.46 | 67.64 | -1.039% | 400,365 | -0.503% | |
| 2026-08-11 | 67.02 | 69.11 | 66.01 | 68.35 | +1.229% | 366,885 | -1.536% | |
| 2026-08-10 | 66.26 | 67.55 | 65.27 | 67.52 | +1.093% | 410,113 | -0.326% | |
| 2026-08-07 | 65.86 | 67.64 | 65.83 | 66.79 | +0.876% | 294,648 | +0.764% | |
| 2026-08-06 | 66.89 | 66.94 | 65.26 | 66.21 | -1.017% | 409,993 | +1.646% | |
| 2026-08-05 | 68.45 | 68.45 | 66.56 | 66.89 | -1.400% | 432,777 | +0.613% | |
| 2026-08-04 | 67.93 | 68.46 | 67.36 | 67.84 | -0.630% | 348,390 | -0.796% | |
| 2026-08-03 | 67.35 | 69.53 | 67.26 | 68.27 | +2.124% | 577,909 | -1.421% | |
| 2026-07-31 | 65.58 | 68.70 | 64.84 | 66.85 | +3.531% | 1,269,885 | +0.673% | |
| 2026-07-30 | 65.16 | 65.18 | 62.89 | 64.57 | -1.936% | 775,085 | +4.228% | |
| 2026-07-29 | 64.85 | 67.19 | 64.85 | 65.84 | +1.300% | 671,972 | +2.210% | |
| 2026-07-28 | 63.79 | 66.03 | 63.79 | 65.00 | +3.569% | 566,907 | +3.538% | |
| 2026-07-27 | 62.19 | 63.28 | 62.06 | 62.76 | +2.148% | 529,681 | +7.234% | |
| 2026-07-24 | 60.68 | 61.84 | 60.60 | 61.44 | +2.434% | 487,476 | +9.538% | |
| 2026-07-23 | 60.15 | 61.03 | 59.68 | 59.98 | -1.219% | 325,259 | +12.204% | |
| 2026-07-22 | 60.76 | 61.71 | 59.97 | 60.72 | +0.099% | 513,533 | +10.837% | |
| 2026-07-21 | 61.50 | 62.12 | 60.63 | 60.66 | -3.223% | 670,825 | +10.946% | |
| 2026-07-20 | 62.59 | 63.70 | 61.34 | 62.68 | -0.318% | 1,038,483 | +7.371% | |
| 2026-07-17 | 64.14 | 65.56 | 62.80 | 62.88 | -2.375% | 416,828 | +7.029% | |
| 2026-07-16 | 63.09 | 64.46 | 62.56 | 64.41 | +3.787% | 534,557 | +4.487% | |
| 2026-07-15 | 62.09 | 63.94 | 61.89 | 62.06 | -0.032% | 377,343 | +8.443% | |
| 2026-07-14 | 62.91 | 63.19 | 61.45 | 62.08 | -2.375% | 514,158 | +8.409% | |
| 2026-07-13 | 62.81 | 64.50 | 62.81 | 63.59 | +2.399% | 478,701 | +5.834% | |
| 2026-07-10 | 62.73 | 62.97 | 61.41 | 62.10 | -0.113% | 392,167 | +8.374% | |
| 2026-07-09 | 60.43 | 62.30 | 59.31 | 62.17 | +2.002% | 496,779 | +8.252% | |
| 2026-07-08 | 62.26 | 62.48 | 60.39 | 60.95 | -1.804% | 489,200 | +10.418% | |
| 2026-07-07 | 62.00 | 63.52 | 61.74 | 62.07 | +1.455% | 673,015 | +8.426% | |
| 2026-07-06 | 60.88 | 61.60 | 59.67 | 61.18 | +0.328% | 381,183 | +10.003% | |
| 2026-07-02 | 60.37 | 61.38 | 60.03 | 60.98 | +1.735% | 508,034 | +10.364% | |
| 2026-07-01 | 59.76 | 61.44 | 59.24 | 59.94 | +2.008% | 723,970 | +12.279% | |
| 2026-06-30 | 59.56 | 59.68 | 58.18 | 58.76 | -1.575% | 520,003 | +14.534% | |
| 2026-06-29 | 60.88 | 61.43 | 59.69 | 59.70 | -1.858% | 514,539 | +12.730% | |
| 2026-06-26 | 57.90 | 61.11 | 57.90 | 60.83 | +4.879% | 1,264,840 | +10.636% | |
| 2026-06-25 | 57.94 | 58.94 | 57.17 | 58.00 | +0.104% | 444,053 | +16.034% | |
| 2026-06-24 | 57.28 | 58.60 | 57.11 | 57.94 | +1.029% | 488,195 | +16.155% | |
| 2026-06-23 | 56.98 | 58.14 | 56.55 | 57.35 | +2.649% | 642,264 | +17.350% | |
| 2026-06-22 | 56.97 | 56.97 | 54.07 | 55.87 | -1.793% | 960,779 | +20.458% | |
| 2026-06-18 | 58.53 | 58.53 | 56.11 | 56.89 | -0.210% | 1,398,387 | +18.298% | |
| 2026-06-17 | 56.73 | 57.90 | 55.85 | 57.01 | -0.576% | 818,677 | +18.049% | |
| 2026-06-16 | 58.23 | 58.23 | 56.73 | 57.34 | +0.175% | 361,221 | +17.370% | |
| 2026-06-15 | 57.18 | 58.23 | 56.80 | 57.24 | +0.280% | 450,797 | +17.575% | |
| 2026-06-12 | 56.62 | 57.91 | 55.32 | 57.08 | +0.812% | 377,437 | +17.905% | |
| 2026-06-11 | 55.00 | 57.00 | 54.22 | 56.62 | +2.258% | 733,778 | +18.863% | |
| 2026-06-10 | 57.45 | 57.81 | 55.32 | 55.37 | -3.250% | 493,675 | +21.546% | |
| 2026-06-09 | 58.71 | 60.42 | 56.89 | 57.23 | -2.571% | 627,709 | +17.596% | |
| 2026-06-08 | 59.57 | 60.39 | 58.71 | 58.74 | -1.542% | 929,515 | +14.573% | |
| 2026-06-05 | 59.53 | 60.34 | 59.03 | 59.66 | +0.303% | 547,215 | +12.806% | Div $0.310 |
| 2026-06-04 | 59.46 | 60.25 | 59.19 | 59.48 | +2.007% | 607,847 | +13.147% | |
| 2026-06-03 | 58.00 | 58.34 | 56.33 | 58.31 | -0.137% | 549,536 | +15.418% | |
| 2026-06-02 | 59.77 | 60.03 | 57.87 | 58.39 | -3.312% | 692,991 | +15.259% | |
| 2026-06-01 | 58.34 | 60.42 | 57.87 | 60.39 | +3.549% | 688,574 | +11.442% | |
| 2026-05-29 | 58.39 | 58.84 | 57.84 | 58.32 | -0.171% | 814,547 | +15.398% | |
| 2026-05-28 | 57.08 | 59.13 | 57.08 | 58.42 | +2.348% | 446,644 | +15.200% | |
| 2026-05-27 | 57.29 | 58.48 | 56.72 | 57.08 | -0.765% | 519,125 | +17.905% | |
| 2026-05-26 | 57.36 | 57.77 | 56.54 | 57.52 | -0.433% | 363,766 | +17.003% | |
| 2026-05-22 | 56.95 | 57.91 | 56.95 | 57.77 | +1.244% | 374,884 | +16.496% | |
| 2026-05-21 | 57.54 | 57.88 | 56.50 | 57.06 | -2.009% | 358,400 | +17.946% | |
| 2026-05-20 | 56.59 | 58.48 | 55.81 | 58.23 | +2.176% | 775,763 | +15.576% | |
| 2026-05-19 | 57.66 | 59.92 | 56.94 | 56.99 | -0.628% | 602,799 | +18.091% | |
| 2026-05-18 | 53.89 | 57.95 | 53.89 | 57.35 | +6.618% | 793,115 | +17.350% | |
| 2026-05-15 | 53.76 | 54.58 | 53.26 | 53.79 | +0.224% | 664,532 | +25.116% | |
| 2026-05-14 | 54.54 | 55.02 | 53.59 | 53.67 | -1.595% | 491,883 | +25.396% | |
| 2026-05-13 | 56.66 | 56.83 | 51.91 | 54.54 | -4.634% | 972,648 | +23.396% | |
| 2026-05-12 | 60.72 | 60.96 | 57.09 | 57.19 | -4.937% | 705,203 | +17.678% | |
| 2026-05-11 | 61.39 | 61.45 | 59.59 | 60.16 | -2.051% | 416,471 | +11.868% | |
| 2026-05-08 | 63.17 | 63.34 | 60.73 | 61.42 | -3.184% | 394,146 | +9.573% | |
| 2026-05-07 | 64.43 | 66.00 | 63.44 | 63.44 | -1.199% | 306,459 | +6.084% | |
| 2026-05-06 | 66.42 | 66.61 | 63.88 | 64.21 | -2.624% | 363,887 | +4.812% | |
| 2026-05-05 | 65.15 | 66.15 | 64.67 | 65.94 | +1.509% | 366,348 | +2.062% | |
| 2026-05-04 | 64.65 | 65.80 | 64.38 | 64.96 | -0.490% | 588,854 | +3.602% | |
| 2026-05-01 | 67.20 | 68.63 | 64.10 | 65.28 | -2.407% | 848,621 | +3.094% | |
| 2026-04-30 | 66.11 | 67.03 | 65.22 | 66.89 | +1.073% | 432,934 | +0.613% | |
| 2026-04-29 | 66.42 | 67.58 | 65.62 | 66.18 | -1.135% | 312,972 | +1.692% | |
| 2026-04-28 | 66.82 | 68.40 | 66.72 | 66.94 | +1.148% | 452,932 | +0.538% | |
| 2026-04-27 | 65.76 | 67.56 | 65.76 | 66.18 | +0.455% | 484,526 | +1.692% | |
| 2026-04-24 | 66.10 | 67.46 | 65.29 | 65.88 | -0.589% | 390,031 | +2.155% | |
| 2026-04-23 | 67.25 | 67.51 | 64.77 | 66.27 | -1.909% | 598,636 | +1.554% | |
| 2026-04-22 | 68.21 | 68.53 | 66.94 | 67.56 | -1.069% | 270,324 | -0.385% | |
| 2026-04-21 | 68.15 | 69.24 | 67.50 | 68.29 | +0.205% | 423,982 | -1.450% | |
| 2026-04-20 | 67.86 | 68.47 | 67.47 | 68.15 | +0.147% | 293,893 | -1.247% | |
| 2026-04-17 | 68.95 | 69.61 | 67.03 | 68.05 | -0.103% | 875,264 | -1.102% | |
| 2026-04-16 | 68.31 | 69.36 | 66.56 | 68.12 | -0.249% | 455,689 | -1.204% | |
| 2026-04-15 | 67.49 | 68.56 | 66.48 | 68.29 | +1.095% | 400,421 | -1.450% | |
| 2026-04-14 | 66.51 | 67.87 | 66.08 | 67.55 | +1.411% | 405,990 | -0.370% | |
| 2026-04-13 | 65.32 | 66.77 | 64.71 | 66.61 | +1.897% | 395,505 | +1.036% | |
| 2026-04-10 | 66.76 | 67.69 | 64.35 | 65.37 | -1.935% | 517,293 | +2.952% | |
| 2026-04-09 | 66.40 | 66.73 | 64.99 | 66.66 | -0.135% | 518,703 | +0.960% | |
| 2026-04-08 | 67.10 | 67.67 | 66.20 | 66.75 | +1.444% | 593,575 | +0.824% | |
| 2026-04-07 | 65.51 | 66.35 | 65.10 | 65.80 | -1.142% | 495,336 | +2.280% | |
| 2026-04-06 | 66.08 | 66.94 | 65.50 | 66.56 | 0.000% | 257,917 | +1.112% | |
| 2026-04-02 | 64.54 | 66.68 | 64.41 | 66.56 | +2.353% | 384,869 | +1.112% | |
| 2026-04-01 | 65.67 | 66.36 | 64.83 | 65.03 | -0.337% | 389,997 | +3.491% | |
| 2026-03-31 | 65.95 | 66.04 | 64.59 | 65.25 | +0.015% | 547,491 | +3.142% | |
| 2026-03-30 | 64.99 | 66.38 | 64.67 | 65.24 | +1.194% | 438,422 | +3.158% | |
| 2026-03-27 | 64.88 | 66.88 | 63.25 | 64.47 | -1.271% | 592,352 | +4.390% | |
| 2026-03-26 | 65.13 | 67.32 | 64.74 | 65.30 | -0.061% | 416,343 | +3.063% | |
| 2026-03-25 | 66.04 | 66.28 | 64.74 | 65.34 | +0.046% | 439,455 | +3.000% | |
| 2026-03-24 | 65.54 | 65.89 | 64.42 | 65.31 | -1.538% | 387,561 | +3.047% | |
| 2026-03-23 | 68.06 | 69.31 | 66.31 | 66.33 | -0.644% | 568,250 | +1.462% | |
| 2026-03-20 | 65.15 | 66.87 | 64.44 | 66.76 | +2.471% | 1,160,507 | +0.809% | |
| 2026-03-19 | 64.05 | 66.14 | 64.05 | 65.15 | +1.008% | 508,591 | +3.300% | |
| 2026-03-18 | 64.65 | 65.81 | 64.49 | 64.50 | -1.255% | 488,084 | +4.341% | |
| 2026-03-17 | 67.23 | 68.08 | 64.71 | 65.32 | -2.084% | 696,865 | +3.031% | |
| 2026-03-16 | 67.79 | 68.42 | 66.58 | 66.71 | -0.980% | 503,492 | +0.884% | |
| 2026-03-13 | 70.37 | 71.26 | 66.89 | 67.37 | -3.315% | 434,591 | -0.104% | |
| 2026-03-12 | 69.81 | 70.87 | 69.38 | 69.68 | -0.500% | 543,114 | -3.416% | |
| 2026-03-11 | 69.80 | 70.88 | 69.31 | 70.03 | -0.313% | 436,085 | -3.898% | |
| 2026-03-10 | 71.70 | 71.85 | 69.22 | 70.25 | -2.268% | 535,547 | -4.199% | |
| 2026-03-09 | 71.65 | 72.23 | 70.07 | 71.88 | -0.028% | 406,680 | -6.372% | |
| 2026-03-06 | 72.61 | 72.61 | 70.59 | 71.90 | -3.256% | 383,748 | -6.398% | Div $0.310 |
| 2026-03-05 | 72.40 | 74.50 | 71.97 | 74.32 | +1.878% | 581,034 | -9.446% | |
| 2026-03-04 | 74.09 | 74.79 | 72.89 | 72.95 | -1.219% | 590,197 | -7.745% | |
| 2026-03-03 | 72.39 | 74.45 | 71.56 | 73.85 | +0.095% | 467,757 | -8.869% | |
| 2026-03-02 | 72.55 | 74.48 | 72.24 | 73.78 | +1.374% | 377,155 | -8.783% | |
| 2026-02-27 | 71.55 | 73.01 | 70.00 | 72.78 | -0.438% | 460,011 | -7.530% | |
| 2026-02-26 | 70.97 | 73.50 | 70.14 | 73.10 | +3.703% | 373,727 | -7.934% | |
| 2026-02-25 | 70.65 | 70.83 | 69.34 | 70.49 | +0.427% | 471,229 | -4.525% | |
| 2026-02-24 | 69.41 | 71.23 | 69.00 | 70.19 | +1.124% | 423,238 | -4.117% | |
| 2026-02-23 | 69.81 | 70.10 | 68.53 | 69.41 | -1.069% | 605,976 | -3.040% | |
| 2026-02-20 | 70.02 | 71.21 | 67.84 | 70.16 | +0.128% | 449,361 | -4.076% | |
| 2026-02-19 | 69.80 | 70.92 | 69.47 | 70.07 | -0.270% | 483,838 | -3.953% | |
| 2026-02-18 | 68.26 | 70.58 | 68.26 | 70.26 | +2.241% | 597,975 | -4.213% | |
| 2026-02-17 | 66.64 | 69.26 | 66.27 | 68.72 | +2.890% | 817,761 | -2.066% | |
| 2026-02-13 | 67.44 | 69.25 | 65.60 | 66.79 | -0.506% | 948,509 | +0.764% | |
| 2026-02-12 | 71.85 | 73.58 | 66.59 | 67.13 | -6.400% | 693,791 | +0.253% | |
| 2026-02-11 | 76.59 | 77.02 | 71.11 | 71.72 | -5.817% | 483,794 | -6.163% | |
| 2026-02-10 | 78.56 | 78.99 | 75.67 | 76.15 | -2.796% | 510,644 | -11.622% | |
| 2026-02-09 | 80.44 | 81.95 | 78.19 | 78.34 | -1.817% | 770,796 | -14.092% | |
| 2026-02-06 | 72.65 | 80.60 | 70.94 | 79.79 | +12.650% | 940,702 | -15.654% | |
| 2026-02-05 | 70.25 | 71.44 | 70.11 | 70.83 | +1.056% | 583,528 | -4.984% | |
| 2026-02-04 | 70.31 | 71.62 | 69.81 | 70.09 | +0.243% | 405,135 | -3.981% | |
| 2026-02-03 | 72.89 | 73.77 | 69.00 | 69.92 | -5.077% | 379,585 | -3.747% | |
| 2026-02-02 | 72.13 | 74.07 | 71.53 | 73.66 | +2.491% | 597,794 | -8.634% | |
| 2026-01-30 | 70.84 | 72.25 | 70.72 | 71.87 | +0.532% | 524,531 | -6.359% | |
| 2026-01-29 | 73.92 | 74.31 | 70.70 | 71.49 | -2.721% | 412,187 | -5.861% | |
| 2026-01-28 | 74.46 | 74.47 | 72.94 | 73.49 | -1.580% | 191,564 | -8.423% | |
| 2026-01-27 | 75.01 | 75.63 | 73.70 | 74.67 | -0.850% | 216,074 | -9.870% | |
| 2026-01-26 | 75.13 | 76.93 | 74.71 | 75.31 | +1.414% | 413,623 | -10.636% | |
| 2026-01-23 | 75.24 | 76.21 | 74.14 | 74.26 | -1.655% | 219,460 | -9.372% | |
| 2026-01-22 | 75.08 | 76.01 | 75.08 | 75.51 | +0.774% | 207,748 | -10.873% | |
| 2026-01-21 | 73.75 | 75.31 | 73.14 | 74.93 | +2.098% | 281,194 | -10.183% | |
| 2026-01-20 | 73.66 | 74.70 | 73.07 | 73.39 | -1.596% | 227,826 | -8.298% | |
| 2026-01-16 | 74.32 | 74.94 | 73.91 | 74.58 | +0.309% | 309,303 | -9.761% | |
| 2026-01-15 | 72.59 | 74.71 | 72.27 | 74.35 | +2.892% | 306,961 | -9.482% | |
| 2026-01-14 | 72.93 | 73.25 | 72.17 | 72.26 | -0.919% | 338,584 | -6.864% | |
| 2026-01-13 | 74.30 | 74.98 | 72.78 | 72.93 | -1.923% | 323,728 | -7.720% | |
| 2026-01-12 | 74.30 | 75.70 | 73.97 | 74.36 | -0.308% | 425,375 | -9.494% | |
| 2026-01-09 | 74.80 | 76.50 | 74.17 | 74.59 | -0.573% | 379,281 | -9.773% | |
| 2026-01-08 | 72.95 | 75.52 | 72.91 | 75.02 | +2.165% | 301,542 | -10.291% | |
| 2026-01-07 | 73.39 | 74.22 | 72.84 | 73.43 | -0.068% | 245,946 | -8.348% | |
| 2026-01-06 | 73.13 | 73.74 | 72.33 | 73.48 | -0.353% | 261,028 | -8.410% | |
| 2026-01-05 | 69.91 | 74.76 | 69.64 | 73.74 | +5.118% | 464,897 | -8.733% | |
| 2026-01-02 | 69.43 | 70.95 | 68.50 | 70.15 | +0.993% | 422,749 | -4.063% | |
| 2025-12-31 | 70.19 | 70.27 | 69.40 | 69.46 | -1.153% | 269,815 | -3.110% | |
| 2025-12-30 | 71.14 | 71.24 | 70.18 | 70.27 | -1.334% | 188,925 | -4.227% | |
| 2025-12-29 | 71.35 | 72.28 | 70.73 | 71.22 | -0.182% | 401,852 | -5.504% | |
| 2025-12-26 | 71.72 | 72.52 | 70.77 | 71.35 | -0.585% | 361,961 | -5.676% | |
| 2025-12-24 | 72.13 | 72.60 | 71.52 | 71.77 | -0.499% | 181,193 | -6.228% | |
| 2025-12-23 | 72.50 | 72.98 | 71.62 | 72.13 | -0.975% | 411,884 | -6.696% | |
| 2025-12-22 | 72.21 | 73.54 | 72.21 | 72.84 | +1.139% | 484,087 | -7.606% | |
| 2025-12-19 | 72.84 | 73.86 | 71.98 | 72.02 | -1.733% | 1,056,646 | -6.554% | |
| 2025-12-18 | 73.89 | 74.37 | 72.89 | 73.29 | -0.543% | 496,691 | -8.173% | |
| 2025-12-17 | 73.71 | 75.01 | 73.54 | 73.69 | -0.687% | 384,081 | -8.671% | |
| 2025-12-16 | 74.67 | 74.82 | 73.35 | 74.20 | -0.636% | 539,448 | -9.299% | |
| 2025-12-15 | 74.62 | 76.48 | 73.28 | 74.67 | +1.419% | 600,715 | -9.876% | |
| 2025-12-12 | 73.82 | 75.31 | 73.20 | 73.63 | +0.259% | 785,566 | -8.597% | |
| 2025-12-11 | 71.60 | 74.12 | 71.31 | 73.44 | +2.958% | 441,974 | -8.361% | |
| 2025-12-10 | 70.94 | 71.84 | 70.58 | 71.33 | +0.578% | 467,084 | -5.650% | |
| 2025-12-09 | 72.07 | 72.43 | 70.32 | 70.92 | -1.459% | 337,122 | -5.104% | |
| 2025-12-08 | 73.22 | 73.50 | 71.75 | 71.97 | -1.707% | 346,477 | -6.489% | |
| 2025-12-05 | 73.58 | 73.81 | 73.01 | 73.22 | -1.387% | 358,234 | -8.085% | Div $0.300 |
| 2025-12-04 | 74.04 | 75.15 | 73.69 | 74.25 | +0.637% | 377,408 | -9.360% | |
| 2025-12-03 | 73.46 | 74.33 | 73.07 | 73.78 | +0.765% | 347,556 | -8.783% | |
| 2025-12-02 | 73.26 | 73.78 | 72.36 | 73.22 | +0.137% | 413,933 | -8.085% | |
| 2025-12-01 | 72.13 | 73.33 | 71.97 | 73.12 | +1.134% | 678,503 | -7.960% | |
| 2025-11-28 | 72.37 | 72.64 | 72.03 | 72.30 | -0.372% | 294,008 | -6.916% | |
| 2025-11-26 | 71.95 | 72.81 | 71.87 | 72.57 | +0.235% | 319,662 | -7.262% | |
| 2025-11-25 | 71.19 | 72.95 | 71.19 | 72.40 | +2.260% | 462,998 | -7.044% | |
| 2025-11-24 | 70.36 | 71.48 | 69.69 | 70.80 | +0.241% | 519,813 | -4.944% | |
| 2025-11-21 | 68.68 | 70.97 | 68.47 | 70.63 | +3.004% | 367,608 | -4.715% | |
| 2025-11-20 | 68.69 | 69.36 | 67.77 | 68.57 | +0.557% | 336,118 | -1.852% | |
| 2025-11-19 | 68.85 | 68.87 | 67.86 | 68.19 | -0.829% | 269,149 | -1.305% | |
| 2025-11-18 | 68.79 | 69.27 | 67.77 | 68.76 | -0.189% | 449,927 | -2.123% | |
| 2025-11-17 | 70.20 | 71.85 | 68.66 | 68.89 | -1.501% | 489,576 | -2.308% | |
| 2025-11-14 | 69.86 | 70.49 | 68.54 | 69.94 | +0.014% | 382,940 | -3.775% | |
| 2025-11-13 | 70.04 | 70.87 | 69.45 | 69.93 | -0.399% | 351,877 | -3.761% | |
| 2025-11-12 | 70.76 | 71.41 | 69.70 | 70.21 | -1.043% | 305,089 | -4.145% | |
| 2025-11-11 | 70.93 | 71.50 | 70.16 | 70.95 | +0.226% | 304,323 | -5.144% | |
| 2025-11-10 | 70.88 | 71.31 | 69.97 | 70.79 | +0.312% | 308,453 | -4.930% | |
| 2025-11-07 | 71.31 | 72.00 | 70.05 | 70.57 | -0.913% | 323,360 | -4.634% | |
| 2025-11-06 | 73.33 | 73.33 | 71.00 | 71.22 | -3.313% | 355,434 | -5.504% | |
| 2025-11-05 | 71.94 | 73.88 | 71.79 | 73.66 | +2.734% | 360,571 | -8.634% | |
| 2025-11-04 | 71.96 | 73.05 | 71.54 | 71.70 | -0.513% | 476,498 | -6.137% | |
| 2025-11-03 | 71.08 | 72.64 | 70.09 | 72.07 | +1.779% | 558,306 | -6.619% | |
| 2025-10-31 | 67.69 | 71.18 | 65.04 | 70.81 | +5.971% | 1,129,426 | -4.957% | |
| 2025-10-30 | 65.41 | 67.33 | 64.99 | 66.82 | +2.156% | 910,373 | +0.718% | |
| 2025-10-29 | 67.16 | 67.39 | 65.10 | 65.41 | -2.981% | 335,934 | +2.889% | |
| 2025-10-28 | 67.53 | 68.08 | 67.18 | 67.42 | -0.516% | 215,990 | -0.178% | |
| 2025-10-27 | 69.30 | 69.44 | 67.66 | 67.77 | -2.222% | 362,994 | -0.694% | |
| 2025-10-24 | 69.18 | 69.50 | 68.81 | 69.31 | +0.508% | 238,190 | -2.900% | |
| 2025-10-23 | 69.14 | 69.50 | 68.59 | 68.96 | -0.260% | 201,220 | -2.407% | |
| 2025-10-22 | 69.92 | 70.42 | 69.08 | 69.14 | -1.116% | 268,062 | -2.661% | |
| 2025-10-21 | 69.03 | 69.96 | 68.09 | 69.92 | +1.245% | 238,337 | -3.747% | |
| 2025-10-20 | 67.70 | 69.11 | 67.48 | 69.06 | +2.311% | 271,389 | -2.549% | |
| 2025-10-17 | 67.99 | 68.21 | 66.68 | 67.50 | -1.099% | 378,752 | -0.296% | |
| 2025-10-16 | 67.13 | 68.34 | 66.20 | 68.25 | +1.517% | 546,500 | -1.392% | |
| 2025-10-15 | 66.84 | 67.69 | 66.51 | 67.23 | +0.448% | 346,458 | +0.104% | |
| 2025-10-14 | 65.48 | 66.98 | 65.32 | 66.93 | +1.625% | 294,858 | +0.553% | |
| 2025-10-13 | 65.60 | 65.89 | 65.00 | 65.86 | +0.904% | 313,756 | +2.186% | |
| 2025-10-10 | 65.59 | 65.78 | 64.39 | 65.27 | -0.015% | 319,583 | +3.110% | |
| 2025-10-09 | 66.25 | 66.43 | 64.96 | 65.28 | -1.982% | 260,687 | +3.094% | |
| 2025-10-08 | 66.79 | 67.09 | 66.01 | 66.60 | +0.437% | 332,115 | +1.051% | |
| 2025-10-07 | 67.25 | 67.53 | 66.10 | 66.31 | -1.427% | 359,516 | +1.493% | |
| 2025-10-06 | 67.37 | 68.03 | 66.70 | 67.27 | +0.253% | 379,364 | +0.045% | |
| 2025-10-03 | 68.07 | 68.35 | 66.83 | 67.10 | -1.367% | 387,538 | +0.298% | |
| 2025-10-02 | 69.02 | 69.26 | 67.90 | 68.03 | -1.719% | 351,824 | -1.073% | |
| 2025-10-01 | 69.30 | 69.51 | 68.56 | 69.22 | -0.374% | 286,048 | -2.774% | |
| 2025-09-30 | 69.09 | 69.67 | 68.78 | 69.48 | +0.144% | 610,755 | -3.138% | |
| 2025-09-29 | 69.77 | 69.82 | 69.15 | 69.38 | -0.173% | 332,170 | -2.998% | |
| 2025-09-26 | 69.46 | 69.92 | 69.17 | 69.50 | +0.274% | 285,669 | -3.165% | |
| 2025-09-25 | 68.96 | 69.41 | 68.68 | 69.31 | +0.508% | 412,763 | -2.900% | |
| 2025-09-24 | 68.96 | 69.47 | 68.75 | 68.96 | +0.116% | 449,882 | -2.407% | |
| 2025-09-23 | 70.26 | 70.91 | 68.70 | 68.88 | -1.572% | 392,214 | -2.294% | |
| 2025-09-22 | 68.92 | 70.26 | 68.41 | 69.98 | +0.923% | 329,419 | -3.830% | |
| 2025-09-19 | 70.52 | 70.52 | 68.80 | 69.34 | -1.169% | 1,327,997 | -2.942% | |
| 2025-09-18 | 69.35 | 70.74 | 69.04 | 70.16 | +1.696% | 483,236 | -4.076% | |
| 2025-09-17 | 69.66 | 71.02 | 68.76 | 68.99 | -0.976% | 373,656 | -2.450% | |
| 2025-09-16 | 69.40 | 70.11 | 69.00 | 69.67 | +0.288% | 463,957 | -3.402% | |
| 2025-09-15 | 70.25 | 71.03 | 69.25 | 69.47 | -0.828% | 714,164 | -3.124% | |
| 2025-09-12 | 70.86 | 70.86 | 69.92 | 70.05 | -1.268% | 254,323 | -3.926% | |
| 2025-09-11 | 69.50 | 71.01 | 69.50 | 70.95 | +2.263% | 322,302 | -5.144% | |
| 2025-09-10 | 69.59 | 70.22 | 68.30 | 69.38 | -0.402% | 658,820 | -2.998% | |
| 2025-09-09 | 70.86 | 71.01 | 69.54 | 69.66 | -1.887% | 423,676 | -3.388% | |
| 2025-09-08 | 71.42 | 71.42 | 69.90 | 71.00 | -0.588% | 308,199 | -5.211% | |
| 2025-09-05 | 73.07 | 73.55 | 71.37 | 71.42 | -2.138% | 365,189 | -5.769% | Div $0.300 |
| 2025-09-04 | 71.88 | 72.98 | 71.11 | 72.98 | +1.573% | 393,666 | -7.783% | |
| 2025-09-03 | 71.44 | 72.46 | 71.44 | 71.85 | -0.111% | 479,854 | -6.333% | |
| 2025-09-02 | 71.00 | 72.59 | 71.00 | 71.93 | +0.771% | 613,195 | -6.437% | |
| 2025-08-29 | 72.64 | 73.23 | 70.98 | 71.38 | -1.177% | 357,500 | -5.716% | |
| 2025-08-28 | 72.97 | 72.97 | 71.96 | 72.23 | -1.028% | 505,934 | -6.825% | |
| 2025-08-27 | 71.41 | 73.25 | 71.39 | 72.98 | +1.743% | 666,926 | -7.783% | |
| 2025-08-26 | 70.71 | 71.87 | 70.71 | 71.73 | +1.299% | 487,329 | -6.176% | |
| 2025-08-25 | 72.02 | 72.42 | 70.78 | 70.81 | -2.047% | 292,505 | -4.957% | |
| 2025-08-22 | 71.07 | 73.09 | 70.84 | 72.29 | +2.568% | 318,857 | -6.903% | |
| 2025-08-21 | 69.54 | 71.31 | 69.02 | 70.48 | +0.643% | 580,542 | -4.512% | |
| 2025-08-20 | 69.72 | 70.36 | 69.47 | 70.03 | +0.618% | 697,309 | -3.898% | |
| 2025-08-19 | 69.35 | 70.05 | 69.08 | 69.60 | +0.694% | 983,263 | -3.305% | |
| 2025-08-18 | 69.06 | 69.86 | 68.58 | 69.12 | -0.188% | 742,258 | -2.633% | |
| 2025-08-15 | 70.77 | 71.00 | 68.95 | 69.25 | -2.009% | 539,755 | -2.816% | |
| 2025-08-14 | 71.85 | 72.08 | 70.51 | 70.67 | -2.725% | 293,705 | -4.769% | |
| 2025-08-13 | 71.02 | 72.85 | 70.31 | 72.65 | +2.425% | 261,107 | -7.364% | |
| 2025-08-12 | 70.02 | 70.95 | 69.58 | 70.93 | +1.721% | 229,897 | -5.118% | |
| 2025-08-11 | 70.73 | 70.93 | 69.04 | 69.73 | -1.302% | 288,105 | -3.485% | |
| 2025-08-08 | 71.18 | 71.67 | 70.55 | 70.65 | -0.870% | 189,548 | -4.742% | |
| 2025-08-07 | 72.11 | 72.32 | 70.93 | 71.27 | -0.308% | 263,600 | -5.570% | |
| 2025-08-06 | 71.21 | 71.82 | 70.39 | 71.49 | +0.393% | 299,775 | -5.861% | |
| 2025-08-05 | 70.63 | 71.75 | 70.45 | 71.21 | +0.893% | 278,227 | -5.491% | |
| 2025-08-04 | 68.32 | 70.63 | 67.78 | 70.58 | +3.293% | 407,532 | -4.647% | |
| 2025-08-01 | 67.88 | 69.78 | 63.81 | 68.33 | -0.914% | 949,090 | -1.507% | |
| 2025-07-31 | 68.14 | 69.06 | 67.69 | 68.96 | +0.189% | 543,900 | -2.407% | |
| 2025-07-30 | 70.48 | 70.61 | 68.68 | 68.83 | -2.286% | 302,476 | -2.223% | |
| 2025-07-29 | 71.38 | 71.53 | 70.25 | 70.44 | -0.914% | 239,296 | -4.458% | |
| 2025-07-28 | 72.23 | 72.23 | 71.00 | 71.09 | -1.578% | 291,380 | -5.331% | |
| 2025-07-25 | 72.33 | 72.83 | 71.97 | 72.23 | +0.139% | 194,610 | -6.825% | |
| 2025-07-24 | 72.28 | 72.89 | 71.88 | 72.13 | -0.757% | 196,301 | -6.696% | |
| 2025-07-23 | 72.79 | 73.37 | 72.25 | 72.68 | +0.028% | 218,965 | -7.402% | |
| 2025-07-22 | 71.72 | 72.75 | 71.34 | 72.66 | +1.850% | 271,146 | -7.377% | |
| 2025-07-21 | 72.52 | 73.05 | 71.29 | 71.34 | -1.614% | 229,468 | -5.663% | |
| 2025-07-18 | 74.50 | 74.50 | 72.25 | 72.51 | -2.093% | 258,694 | -7.185% | |
| 2025-07-17 | 73.11 | 74.45 | 73.11 | 74.06 | +1.563% | 298,425 | -9.128% | |
| 2025-07-16 | 72.81 | 72.98 | 71.72 | 72.92 | +0.802% | 282,442 | -7.707% | |
| 2025-07-15 | 74.66 | 74.73 | 72.30 | 72.34 | -2.847% | 245,703 | -6.967% | |
| 2025-07-14 | 74.32 | 74.81 | 74.09 | 74.46 | +0.188% | 207,123 | -9.616% | |
| 2025-07-11 | 75.88 | 76.22 | 74.18 | 74.32 | -2.185% | 278,817 | -9.446% | |
| 2025-07-10 | 74.75 | 77.11 | 74.65 | 75.98 | +2.413% | 495,260 | -11.424% | |
| 2025-07-09 | 76.24 | 76.24 | 73.95 | 74.19 | -2.548% | 495,248 | -9.287% | |
| 2025-07-08 | 75.60 | 76.83 | 75.37 | 76.13 | +0.741% | 222,570 | -11.599% | |
| 2025-07-07 | 76.89 | 77.39 | 75.35 | 75.57 | -1.984% | 243,703 | -10.943% | |
| 2025-07-03 | 77.65 | 77.92 | 76.59 | 77.10 | -0.644% | 186,368 | -12.711% | |
| 2025-07-02 | 76.79 | 77.82 | 75.64 | 77.60 | +1.358% | 408,043 | -13.273% | |
| 2025-07-01 | 74.18 | 77.81 | 73.81 | 76.56 | +2.476% | 241,536 | -12.095% | |
| 2025-06-30 | 74.27 | 74.93 | 73.40 | 74.71 | +0.742% | 335,915 | -9.918% | |
| 2025-06-27 | 76.20 | 76.58 | 74.08 | 74.16 | -2.344% | 638,836 | -9.250% | |
| 2025-06-26 | 75.14 | 76.03 | 74.84 | 75.94 | +1.307% | 221,425 | -11.377% | |
| 2025-06-25 | 75.36 | 75.80 | 74.50 | 74.96 | -0.912% | 293,727 | -10.219% | |
| 2025-06-24 | 73.75 | 75.84 | 73.55 | 75.65 | +2.576% | 382,434 | -11.038% | |
| 2025-06-23 | 72.88 | 73.77 | 72.43 | 73.75 | +1.194% | 258,132 | -8.746% | |
| 2025-06-20 | 75.61 | 75.80 | 72.83 | 72.88 | -2.891% | 851,593 | -7.656% | |
| 2025-06-18 | 74.48 | 75.69 | 74.37 | 75.05 | +0.644% | 401,856 | -10.326% | |
| 2025-06-17 | 75.29 | 75.90 | 74.50 | 74.57 | -1.636% | 312,536 | -9.749% | |
| 2025-06-16 | 75.48 | 75.84 | 74.52 | 75.81 | +0.945% | 358,762 | -11.225% | |
| 2025-06-13 | 75.26 | 76.37 | 74.93 | 75.10 | -0.701% | 386,007 | -10.386% | |
| 2025-06-12 | 75.72 | 75.95 | 75.38 | 75.63 | -0.774% | 314,918 | -11.014% | |
| 2025-06-11 | 77.56 | 78.05 | 75.90 | 76.22 | -1.614% | 191,936 | -11.703% | |
| 2025-06-10 | 77.89 | 78.55 | 77.25 | 77.47 | +0.103% | 139,285 | -13.128% | |
| 2025-06-09 | 77.67 | 78.05 | 76.65 | 77.39 | -0.026% | 254,661 | -13.038% | |
| 2025-06-06 | 77.63 | 78.17 | 77.04 | 77.41 | +0.324% | 147,414 | -13.060% | Div $0.300 |
| 2025-06-05 | 77.81 | 78.17 | 76.95 | 77.16 | -0.924% | 349,500 | -12.779% | |
| 2025-06-04 | 78.28 | 78.85 | 77.78 | 77.88 | -0.460% | 218,730 | -13.585% | |
| 2025-06-03 | 76.95 | 78.46 | 76.55 | 78.24 | +1.479% | 190,029 | -13.983% | |
| 2025-06-02 | 76.02 | 77.75 | 75.57 | 77.10 | +0.996% | 422,162 | -12.711% | |
| 2025-05-30 | 77.22 | 77.27 | 76.04 | 76.34 | -1.165% | 520,186 | -11.842% | |
| 2025-05-29 | 76.45 | 77.69 | 75.67 | 77.24 | +1.806% | 234,589 | -12.869% | |
| 2025-05-28 | 77.58 | 77.79 | 75.44 | 75.87 | -2.154% | 426,167 | -11.296% | |
| 2025-05-27 | 77.07 | 77.88 | 76.40 | 77.54 | +1.759% | 302,267 | -13.206% | |
| 2025-05-23 | 76.45 | 76.70 | 75.82 | 76.20 | -1.589% | 184,953 | -11.680% | |
| 2025-05-22 | 77.13 | 77.74 | 76.84 | 77.43 | +0.039% | 203,814 | -13.083% | |
| 2025-05-21 | 78.41 | 78.67 | 77.35 | 77.40 | -2.421% | 226,159 | -13.049% | |
| 2025-05-20 | 79.96 | 80.13 | 79.00 | 79.32 | -0.800% | 234,525 | -15.154% | |
| 2025-05-19 | 79.52 | 80.17 | 79.22 | 79.96 | -0.112% | 215,570 | -15.833% | |
| 2025-05-16 | 79.19 | 80.14 | 78.98 | 80.05 | +1.035% | 458,574 | -15.928% | |
| 2025-05-15 | 78.15 | 79.34 | 78.06 | 79.23 | +1.917% | 189,770 | -15.057% | |
| 2025-05-14 | 78.71 | 78.76 | 77.68 | 77.74 | -1.769% | 221,627 | -13.429% | |
| 2025-05-13 | 80.10 | 80.33 | 78.57 | 79.14 | -0.553% | 369,585 | -14.961% | |
| 2025-05-12 | 77.47 | 79.63 | 77.21 | 79.58 | +3.795% | 366,021 | -15.431% | |
| 2025-05-09 | 77.18 | 77.47 | 76.58 | 76.67 | -0.687% | 203,683 | -12.221% | |
| 2025-05-08 | 75.47 | 77.60 | 75.47 | 77.20 | +3.126% | 300,879 | -12.824% | |
| 2025-05-07 | 75.68 | 76.08 | 74.46 | 74.86 | -0.439% | 232,661 | -10.099% | |
| 2025-05-06 | 75.17 | 76.03 | 74.80 | 75.19 | -0.252% | 284,377 | -10.493% | |
| 2025-05-05 | 76.64 | 77.35 | 75.29 | 75.38 | -1.823% | 386,262 | -10.719% | |
| 2025-05-02 | 74.01 | 78.25 | 73.37 | 76.78 | -1.336% | 585,746 | -12.347% | |
| 2025-05-01 | 78.75 | 78.75 | 77.38 | 77.82 | -1.093% | 363,147 | -13.518% | |
| 2025-04-30 | 78.65 | 79.09 | 77.08 | 78.68 | -0.254% | 290,550 | -14.464% | |
| 2025-04-29 | 77.70 | 79.20 | 77.66 | 78.88 | +0.870% | 351,739 | -14.681% | |
| 2025-04-28 | 78.77 | 79.25 | 77.41 | 78.20 | -1.200% | 209,871 | -13.939% | |
| 2025-04-25 | 78.90 | 79.19 | 77.66 | 79.15 | +0.203% | 255,935 | -14.972% | |
| 2025-04-24 | 79.94 | 80.46 | 78.02 | 78.99 | -1.238% | 501,696 | -14.799% | |
| 2025-04-23 | 80.72 | 83.92 | 79.89 | 79.98 | +0.566% | 237,659 | -15.854% | |
| 2025-04-22 | 79.07 | 80.05 | 78.31 | 79.53 | +1.662% | 496,517 | -15.378% | |
| 2025-04-21 | 78.00 | 78.40 | 76.93 | 78.23 | -0.064% | 361,547 | -13.972% | |
| 2025-04-17 | 79.13 | 80.25 | 77.59 | 78.28 | -1.398% | 302,366 | -14.027% | |
| 2025-04-16 | 80.02 | 81.04 | 78.28 | 79.39 | -0.638% | 236,737 | -15.229% | |
| 2025-04-15 | 80.64 | 80.84 | 79.63 | 79.90 | -1.334% | 222,092 | -15.770% | |
| 2025-04-14 | 81.39 | 81.40 | 79.76 | 80.98 | 0.000% | 279,525 | -16.893% |