Dark

EXPD
Expeditors International of Washington, Inc.
stock NYSE

At Close

Jul 1, 2026 3:59:58 PM EDT

166.80USD+2.347%(+3.82)1,557,789

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-162.98)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

166.81USD+0.003%(+0.01)258,935

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	164.0200	167.650000	163.210000	166.8100	+2.350%	1,557,789	0.000%
2026-06-30	162.0400	163.775000	161.030000	162.9800	+0.624%	1,038,444	+2.350%
2026-06-29	160.0100	163.000000	159.670000	161.9700	+0.771%	951,553	+2.988%
2026-06-26	161.7100	162.490000	160.000000	160.7300	-0.581%	1,030,524	+3.783%
2026-06-25	160.3600	164.000000	159.750000	161.6700	+0.943%	851,334	+3.179%
2026-06-24	161.5700	162.235000	158.960000	160.1600	-0.731%	1,259,775	+4.152%
2026-06-23	164.0000	164.435000	160.820000	161.3400	-1.109%	974,682	+3.390%
2026-06-22	162.7900	164.950000	162.170000	163.1500	+1.134%	1,471,983	+2.243%
2026-06-18	161.4600	162.990000	160.100000	161.3200	+0.442%	2,583,815	+3.403%
2026-06-17	163.1700	164.030000	159.970000	160.6100	-2.079%	1,466,928	+3.860%
2026-06-16	163.7300	165.480000	163.350000	164.0200	+0.484%	1,095,912	+1.701%
2026-06-15	165.5800	166.255000	163.000000	163.2300	-2.035%	1,718,023	+2.193%
2026-06-12	168.2400	168.520000	165.290000	166.6200	+0.108%	865,958	+0.114%
2026-06-11	165.9300	168.209400	165.295000	166.4400	+1.050%	1,352,252	+0.222%
2026-06-10	165.1900	165.410000	162.002500	164.7100	-0.980%	1,717,250	+1.275%
2026-06-09	165.0000	167.000000	162.640000	166.3400	+1.774%	1,858,019	+0.283%
2026-06-08	160.4900	164.100000	160.470000	163.4400	+1.870%	1,901,907	+2.062%
2026-06-05	160.2700	162.000000	159.940000	160.4400	+0.194%	1,611,339	+3.970%
2026-06-04	160.8600	163.000000	159.065000	160.1300	+0.901%	2,184,260	+4.172%
2026-06-03	157.8200	160.010000	157.630000	158.7000	+0.526%	864,431	+5.110%
2026-06-02	160.4200	160.460000	156.820000	157.8700	-1.350%	1,114,524	+5.663%
2026-06-01	156.8000	160.410000	156.285000	160.0300	+1.291%	1,315,542	+4.237%
2026-05-29	158.7000	160.280000	157.600000	157.9900	-0.610%	2,131,619	+5.583%
2026-05-28	160.2000	161.840000	158.810000	158.9600	-1.579%	917,340	+4.938%
2026-05-27	161.8300	163.100000	160.420100	161.5100	+0.504%	710,528	+3.282%
2026-05-26	158.7100	161.640000	158.570000	160.7000	+1.401%	747,032	+3.802%
2026-05-22	157.4600	159.860000	156.376400	158.4800	+0.821%	1,261,918	+5.256%
2026-05-21	157.6200	158.320000	155.120000	157.1900	-0.776%	695,122	+6.120%
2026-05-20	157.7300	159.895000	155.870000	158.4200	+0.520%	1,292,140	+5.296%
2026-05-19	156.0900	157.830000	154.124500	157.6000	+0.529%	788,763	+5.844%
2026-05-18	155.9700	157.310000	154.530000	156.7700	+0.849%	651,197	+6.404%
2026-05-15	154.4800	156.900100	153.755000	155.4500	+1.198%	859,044	+7.308%
2026-05-14	156.0400	156.680000	149.140000	153.6100	-1.406%	1,078,838	+8.593%
2026-05-13	155.1000	156.380000	153.670000	155.8000	+0.887%	792,776	+7.067%
2026-05-12	154.4500	155.330000	151.485000	154.4300	-0.714%	1,124,512	+8.017%
2026-05-11	156.4100	157.000000	153.950000	155.5400	-0.734%	774,027	+7.246%
2026-05-08	153.2200	156.990000	153.220000	156.6900	+3.181%	1,054,238	+6.459%
2026-05-07	152.9400	153.690000	151.000000	151.8600	+0.410%	1,095,010	+9.845%
2026-05-06	153.9400	156.100000	149.760000	151.2400	-1.202%	1,388,193	+10.295%
2026-05-05	148.9000	153.500000	143.895000	153.0800	+9.570%	1,947,853	+8.969%
2026-05-04	142.9900	143.200000	136.130000	139.7100	-5.108%	2,576,988	+19.397%
2026-05-01	148.5900	149.503300	146.735000	147.2300	-0.446%	706,579	+13.299%
2026-04-30	150.8000	150.800000	147.135000	147.8900	-0.605%	1,287,103	+12.793%
2026-04-29	147.3800	149.070000	146.920000	148.7900	+0.957%	1,077,643	+12.111%
2026-04-28	149.1200	149.200000	146.740000	147.3800	-0.486%	985,450	+13.184%
2026-04-27	147.8300	149.410000	147.480000	148.1000	+0.366%	931,337	+12.633%
2026-04-24	148.9400	149.355000	146.860000	147.5600	-1.462%	772,398	+13.046%
2026-04-23	149.3400	150.640000	147.780000	149.7500	+0.883%	787,065	+11.392%
2026-04-22	151.6800	151.920000	148.420000	148.4400	-1.682%	760,416	+12.375%
2026-04-21	149.5900	151.775000	148.580000	150.9800	+1.118%	1,050,418	+10.485%
2026-04-20	146.3400	149.390000	145.000000	149.3100	+1.365%	920,773	+11.721%
2026-04-17	146.2900	148.290000	145.930000	147.3000	+0.197%	1,258,917	+13.245%
2026-04-16	143.7000	147.670000	142.910000	147.0100	+2.076%	1,324,579	+13.468%
2026-04-15	144.2300	145.110000	143.440000	144.0200	-0.614%	823,487	+15.824%
2026-04-14	143.5200	145.110000	142.420100	144.9100	+0.716%	925,859	+15.113%
2026-04-13	143.5400	144.545000	142.220000	143.8800	+0.573%	1,077,521	+15.937%
2026-04-10	144.8300	146.280000	142.750000	143.0600	-1.222%	947,199	+16.601%
2026-04-09	146.4700	147.880000	143.440000	144.8300	-1.221%	1,357,137	+15.176%
2026-04-08	144.9900	146.955000	143.705000	146.6200	+1.446%	1,102,942	+13.770%
2026-04-07	145.5400	147.510000	144.315000	144.5300	-0.646%	1,008,557	+15.415%
2026-04-06	144.8700	145.585000	144.260000	145.4700	-0.233%	657,816	+14.670%
2026-04-02	143.5800	147.260000	143.293947	145.8100	+1.039%	788,629	+14.402%
2026-04-01	142.6500	146.235000	142.330000	144.3100	+0.754%	917,029	+15.591%
2026-03-31	143.2100	145.350000	141.910000	143.2300	+1.237%	1,228,253	+16.463%
2026-03-30	142.9600	143.689900	141.030000	141.4800	+0.184%	796,929	+17.904%
2026-03-27	141.8200	142.910000	140.680000	141.2200	-1.009%	763,916	+18.121%
2026-03-26	141.0300	144.430000	141.030000	142.6600	-0.363%	721,330	+16.928%
2026-03-25	143.0500	144.320000	141.810000	143.1800	+0.852%	949,621	+16.504%
2026-03-24	141.5400	143.600000	140.950000	141.9700	+1.018%	1,027,994	+17.497%
2026-03-23	146.4700	147.055000	140.390000	140.5400	-3.970%	2,116,091	+18.692%
2026-03-20	146.7900	147.400000	144.860000	146.3500	-0.604%	1,701,920	+13.980%
2026-03-19	144.0300	148.505000	143.140000	147.2400	+1.812%	1,312,705	+13.291%
2026-03-18	142.8300	144.690000	142.704400	144.6200	+1.020%	855,054	+15.344%
2026-03-17	144.1000	144.990000	141.650100	143.1600	+0.259%	809,280	+16.520%
2026-03-16	143.5000	144.845000	142.710000	142.7900	+0.168%	931,500	+16.822%
2026-03-13	143.0700	145.000000	141.600000	142.5500	+0.225%	1,176,708	+17.019%
2026-03-12	139.3600	143.895000	138.585000	142.2300	+1.008%	1,744,016	+17.282%
2026-03-11	141.3200	142.200000	139.760000	140.8100	-0.396%	1,301,289	+18.465%
2026-03-10	144.9800	145.130000	141.010000	141.3700	-2.665%	1,987,637	+17.995%
2026-03-09	146.3100	146.850000	142.170000	145.2400	-1.103%	2,174,444	+14.851%
2026-03-06	144.0300	146.880000	143.311600	146.8600	+0.095%	1,790,009	+13.584%
2026-03-05	145.4600	146.980000	144.550000	146.7200	-0.089%	1,375,021	+13.693%
2026-03-04	147.3900	148.969900	145.810000	146.8500	-0.804%	1,018,555	+13.592%
2026-03-03	142.8100	148.520000	142.710000	148.0400	+1.655%	1,611,034	+12.679%
2026-03-02	145.0000	147.870000	144.115000	145.6300	+0.414%	1,577,778	+14.544%
2026-02-27	143.1600	146.340000	140.150000	145.0300	+0.214%	2,158,166	+15.018%
2026-02-26	142.5900	145.870000	142.100000	144.7200	+2.009%	1,599,563	+15.264%
2026-02-25	138.7100	142.650000	138.330000	141.8700	+2.190%	2,242,674	+17.579%
2026-02-24	143.2300	147.120000	135.420000	138.8300	-7.218%	3,193,358	+20.154%
2026-02-23	154.7200	155.315000	148.850000	149.6300	-4.267%	1,733,777	+11.482%
2026-02-20	150.0900	156.675000	149.630000	156.3000	+3.716%	2,547,149	+6.724%
2026-02-19	148.4500	151.080000	148.300000	150.7000	+0.749%	1,153,459	+10.690%
2026-02-18	147.0000	149.660000	146.760100	149.5800	+1.644%	1,601,375	+11.519%
2026-02-17	146.2800	148.300000	146.280000	147.1600	+0.451%	1,284,609	+13.353%
2026-02-13	140.5200	147.849900	139.020000	146.5000	+4.226%	3,059,387	+13.863%
2026-02-12	162.9400	163.745000	129.590000	140.5600	-13.176%	7,156,680	+18.675%
2026-02-11	162.8300	164.655000	161.870000	161.8900	+0.111%	1,245,539	+3.039%
2026-02-10	163.6500	164.485000	161.550000	161.7100	-1.179%	1,228,181	+3.154%
2026-02-09	165.3600	166.000000	163.090000	163.6400	-0.848%	994,933	+1.937%
2026-02-06	163.5000	165.430000	163.250000	165.0400	+0.769%	1,683,370	+1.072%
2026-02-05	164.1600	165.125000	162.970000	163.7800	-0.691%	1,384,716	+1.850%
2026-02-04	162.4900	165.270000	162.010000	164.9200	+1.664%	1,829,507	+1.146%
2026-02-03	163.8900	167.190000	161.190000	162.2200	-0.813%	1,971,188	+2.829%
2026-02-02	160.6200	163.920000	160.620000	163.5500	+1.875%	1,327,435	+1.993%
2026-01-30	159.8100	161.300000	159.031000	160.5400	-0.594%	2,558,980	+3.906%
2026-01-29	161.4000	163.540000	160.610000	161.5000	+0.893%	1,359,273	+3.288%
2026-01-28	157.8400	161.175000	157.360000	160.0700	+1.067%	1,648,223	+4.211%
2026-01-27	158.8800	159.670000	157.410000	158.3800	-0.290%	1,241,005	+5.323%
2026-01-26	159.5900	160.210000	158.200000	158.8400	-0.232%	856,390	+5.018%
2026-01-23	160.2300	160.545000	158.670000	159.2100	-0.989%	1,127,121	+4.774%
2026-01-22	163.2500	164.109900	160.650000	160.8000	-1.052%	875,751	+3.738%
2026-01-21	160.6000	163.190000	160.170000	162.5100	+2.130%	891,171	+2.646%
2026-01-20	161.3300	161.810000	158.380000	159.1200	-2.026%	1,527,764	+4.833%
2026-01-16	163.5400	164.280000	162.180000	162.4100	-0.824%	3,831,710	+2.709%
2026-01-15	163.7300	164.480000	161.840000	163.7600	+0.949%	1,953,183	+1.862%
2026-01-14	160.7000	162.450000	159.655000	162.2200	+0.952%	1,184,347	+2.829%
2026-01-13	161.2600	161.830000	160.170000	160.6900	-0.267%	965,225	+3.809%
2026-01-12	158.2300	161.400000	157.500000	161.1200	+1.403%	1,081,869	+3.532%
2026-01-09	159.4800	160.190000	157.110000	158.8900	+0.468%	1,376,971	+4.985%
2026-01-08	156.1300	158.908600	155.940299	158.1500	+0.797%	1,200,480	+5.476%
2026-01-07	156.9200	157.130000	154.280000	156.9000	-0.381%	1,440,344	+6.316%
2026-01-06	154.7100	157.890000	154.710000	157.5000	+2.008%	1,010,180	+5.911%
2026-01-05	151.3300	154.695000	150.640100	154.4000	+1.673%	1,325,110	+8.038%
2026-01-02	149.1400	151.970000	148.760000	151.8600	+1.913%	844,957	+9.845%
2025-12-31	150.0800	150.590000	148.970000	149.0100	-0.739%	683,074	+11.946%
2025-12-30	150.5000	150.870000	149.690000	150.1200	-0.622%	666,549	+11.118%
2025-12-29	152.4000	152.660000	150.890000	151.0600	-0.775%	789,444	+10.426%
2025-12-26	151.2500	152.430000	151.220000	152.2400	+0.449%	459,592	+9.570%
2025-12-24	151.2400	152.110000	150.890000	151.5600	-0.059%	458,009	+10.062%
2025-12-23	153.0200	153.350000	151.490000	151.6500	-0.895%	915,747	+9.997%
2025-12-22	152.5200	153.470000	151.555000	153.0200	+0.098%	1,191,909	+9.012%
2025-12-19	150.0000	153.320000	149.920000	152.8700	+1.426%	3,041,094	+9.119%
2025-12-18	150.9300	151.830000	149.690000	150.7200	+0.648%	1,393,575	+10.675%
2025-12-17	149.4600	150.730000	149.000000	149.7500	-0.153%	1,689,204	+11.392%
2025-12-16	151.8400	154.250000	149.540000	149.9800	-1.049%	1,041,849	+11.221%
2025-12-15	151.8800	155.040000	151.100000	151.5700	-0.125%	1,210,584	+10.055%
2025-12-12	153.6500	154.475000	151.180000	151.7600	-0.823%	1,316,769	+9.917%
2025-12-11	151.0000	153.840000	149.585000	153.0200	+1.103%	1,370,851	+9.012%
2025-12-10	148.0000	151.370000	147.360000	151.3500	+2.464%	1,770,673	+10.215%
2025-12-09	148.1100	149.145000	147.620000	147.7100	-0.230%	849,959	+12.931%
2025-12-08	150.8300	150.895000	147.600000	148.0500	-2.258%	1,492,822	+12.671%
2025-12-05	150.3000	151.670000	149.240000	151.4700	+0.645%	1,599,108	+10.127%
2025-12-04	147.9500	151.260000	147.950000	150.5000	+1.627%	1,885,836	+10.837%
2025-12-03	146.5500	148.660000	145.570000	148.0900	+1.099%	1,133,812	+12.641%
2025-12-02	146.8400	147.095000	144.930000	146.4800	+0.020%	887,597	+13.879%
2025-12-01	145.4800	147.872500	145.080000	146.4500	-0.306%	1,177,695	+13.902%
2025-11-28	147.5000	147.500000	146.660000	146.9000	-0.312%	507,899	+13.553%
2025-11-26	146.7300	147.940000	146.500000	147.3600	-0.149%	1,318,531	+13.199%
2025-11-25	145.0200	148.380000	145.000000	147.5800	+2.301%	1,379,646	+13.030%
2025-11-24	143.4600	146.265000	142.870000	144.2600	+0.733%	2,414,927	+15.631%
2025-11-21	139.5000	143.830000	139.155000	143.2100	+3.550%	1,691,704	+16.479%
2025-11-20	140.5100	141.080000	138.220000	138.3000	-0.597%	983,715	+20.615%
2025-11-19	140.4300	140.950000	138.920000	139.1300	-0.558%	1,138,757	+19.895%
2025-11-18	141.5900	143.020000	138.735000	139.9100	-1.631%	1,260,892	+19.227%
2025-11-17	140.4600	142.750000	139.090000	142.2300	+2.752%	2,676,858	+17.282%
2025-11-14	138.3100	140.072500	137.300000	138.4200	-0.014%	1,036,484	+20.510%
2025-11-13	140.1500	140.540000	137.530000	138.4400	-1.592%	1,451,870	+20.493%
2025-11-12	140.0000	142.090000	139.000000	140.6800	+0.839%	1,608,391	+18.574%
2025-11-11	140.4000	140.615000	137.730000	139.5100	-0.662%	1,308,952	+19.568%
2025-11-10	137.1400	141.785000	136.880000	140.4400	+2.190%	2,034,528	+18.777%
2025-11-07	134.9900	137.480000	134.160000	137.4300	+2.148%	1,673,047	+21.378%
2025-11-06	138.0000	138.220000	133.957500	134.5400	-2.451%	2,076,420	+23.985%
2025-11-05	134.1700	140.720000	133.270000	137.9200	+1.613%	3,413,460	+20.947%
2025-11-04	129.8900	136.180000	128.100000	135.7300	+10.836%	4,911,854	+22.898%
2025-11-03	121.7300	124.090000	120.940000	122.4600	+0.459%	2,459,577	+36.216%
2025-10-31	119.3500	122.790000	118.940000	121.9000	+1.423%	1,580,691	+36.842%
2025-10-30	119.1000	121.700000	118.575000	120.1900	+2.228%	1,225,440	+38.789%
2025-10-29	119.4800	119.780000	117.450000	117.5700	-1.533%	873,497	+41.881%
2025-10-28	120.3300	121.270000	119.210000	119.4000	-0.209%	881,675	+39.707%
2025-10-27	118.7300	119.770000	117.690000	119.6500	+1.562%	931,980	+39.415%
2025-10-24	119.2700	119.270000	117.660000	117.8100	-0.557%	604,361	+41.592%
2025-10-23	117.7200	118.960000	116.840000	118.4700	-0.118%	770,197	+40.804%
2025-10-22	120.4600	121.390000	118.480000	118.6100	-2.000%	1,032,080	+40.637%
2025-10-21	120.2700	121.920000	120.170000	121.0300	+0.490%	523,758	+37.825%
2025-10-20	120.1200	121.300000	120.040000	120.4400	+0.434%	633,058	+38.500%
2025-10-17	118.1400	120.248300	117.970100	119.9200	+1.412%	755,081	+39.101%
2025-10-16	118.9900	119.490000	116.870000	118.2500	+0.767%	881,999	+41.066%
2025-10-15	117.6800	118.140000	116.770000	117.3500	-0.034%	1,085,024	+42.147%
2025-10-14	113.8900	118.077500	113.170000	117.3900	+3.001%	1,511,294	+42.099%
2025-10-13	113.4200	114.490000	113.060000	113.9700	+0.743%	920,145	+46.363%
2025-10-10	116.2500	117.230000	112.945000	113.1300	-2.659%	1,707,208	+47.450%
2025-10-09	119.8500	120.350000	116.080000	116.2200	-3.752%	1,456,352	+43.530%
2025-10-08	122.1100	122.295000	119.440000	120.7500	-1.251%	1,385,656	+38.145%
2025-10-07	123.6800	124.150000	122.080000	122.2800	-1.124%	814,777	+36.416%
2025-10-06	123.2700	124.050000	122.765000	123.6700	+0.121%	783,143	+34.883%
2025-10-03	123.0700	125.310000	123.070000	123.5200	+0.374%	753,824	+35.047%
2025-10-02	121.4600	123.350000	121.445000	123.0600	+1.259%	725,215	+35.552%
2025-10-01	122.3500	122.720000	121.120000	121.5300	-0.865%	1,182,809	+37.258%
2025-09-30	122.2500	122.715000	120.940000	122.5900	-0.138%	1,502,797	+36.071%
2025-09-29	122.5600	123.140000	120.780000	122.7600	+0.755%	1,131,223	+35.883%
2025-09-26	121.5200	122.850000	120.960000	121.8400	+0.503%	910,150	+36.909%
2025-09-25	120.6300	121.545000	120.210000	121.2300	+0.207%	818,766	+37.598%
2025-09-24	121.0000	122.400000	120.521000	120.9800	-0.124%	1,151,812	+37.882%
2025-09-23	119.4500	121.510000	119.450000	121.1300	+1.381%	929,977	+37.712%
2025-09-22	120.1500	120.400000	118.840000	119.4800	-0.558%	1,374,481	+39.613%
2025-09-19	122.0900	123.070000	119.189000	120.1500	-3.144%	3,417,703	+38.835%
2025-09-18	125.1400	125.980000	122.880000	124.0500	-0.720%	1,329,774	+34.470%
2025-09-17	124.9000	127.160000	124.080000	124.9500	+0.120%	1,121,540	+33.501%
2025-09-16	124.3200	125.565000	124.125000	124.8000	+0.499%	817,181	+33.662%
2025-09-15	123.8700	125.110000	123.275000	124.1800	+0.542%	816,158	+34.329%
2025-09-12	122.7800	124.025000	122.460000	123.5100	+0.130%	1,058,851	+35.058%
2025-09-11	121.2800	123.980000	120.800000	123.3500	+1.657%	1,056,579	+35.233%
2025-09-10	120.3100	122.010000	119.770000	121.3400	+0.314%	1,398,012	+37.473%
2025-09-09	121.3000	121.740000	120.500000	120.9600	-0.624%	1,009,987	+37.905%
2025-09-08	120.8800	121.885000	119.770000	121.7200	+0.670%	1,750,102	+37.044%
2025-09-05	121.9200	123.130000	120.481800	120.9100	-0.600%	1,061,616	+37.962%
2025-09-04	120.8600	121.710000	119.380000	121.6400	+1.030%	755,584	+37.134%
2025-09-03	120.8100	121.450000	119.640000	120.4000	-0.372%	1,161,302	+38.547%
2025-09-02	119.3800	120.880000	119.275000	120.8500	+0.257%	1,342,525	+38.031%
2025-08-29	121.3200	122.120000	120.240000	120.5400	-0.610%	895,904	+38.386%
2025-08-28	122.3900	122.499900	120.120000	121.2800	-0.858%	811,454	+37.541%
2025-08-27	121.2300	122.410000	120.990000	122.3300	+0.600%	1,231,452	+36.361%
2025-08-26	120.1500	122.010000	119.890000	121.6000	+1.039%	2,373,266	+37.179%
2025-08-25	119.7200	120.450000	119.010000	120.3500	+0.275%	1,028,785	+38.604%
2025-08-22	118.9500	121.470000	118.535000	120.0200	+1.360%	1,045,338	+38.985%
2025-08-21	118.4900	119.359900	118.150000	118.4100	-0.738%	859,842	+40.875%
2025-08-20	121.0200	121.820000	119.280000	119.2900	-1.738%	1,375,615	+39.836%
2025-08-19	120.7000	122.250000	120.215000	121.4000	+1.158%	814,730	+37.405%
2025-08-18	119.3800	120.497700	119.370000	120.0100	+0.125%	645,697	+38.997%
2025-08-15	119.9200	120.140000	119.110000	119.8600	-0.008%	1,171,241	+39.171%
2025-08-14	121.4700	121.470000	119.830000	119.8700	-1.947%	1,186,823	+39.159%
2025-08-13	120.9400	122.400000	120.490000	122.2500	+1.267%	1,202,116	+36.450%
2025-08-12	117.9800	120.730000	117.430000	120.7200	+3.206%	1,180,795	+38.179%
2025-08-11	117.0700	117.960000	115.350000	116.9700	-0.128%	1,313,961	+42.609%
2025-08-08	118.4800	118.893800	116.970000	117.1200	-0.805%	884,854	+42.427%
2025-08-07	119.7100	119.710000	117.240000	118.0700	-0.556%	1,123,776	+41.281%
2025-08-06	117.0500	119.260000	115.620000	118.7300	+2.081%	1,483,854	+40.495%
2025-08-05	115.2300	117.980000	113.865000	116.3100	-0.496%	2,125,905	+43.418%
2025-08-04	114.3000	117.020000	114.000000	116.8900	+1.954%	1,966,612	+42.707%
2025-08-01	116.2500	116.270000	113.250000	114.6500	-1.368%	1,587,511	+45.495%
2025-07-31	111.8100	116.920000	110.480000	116.2400	+4.373%	2,368,877	+43.505%
2025-07-30	114.1000	114.245000	110.560000	111.3700	-2.700%	1,531,785	+49.780%
2025-07-29	115.2300	115.610000	113.530000	114.4600	-0.780%	1,501,342	+45.737%
2025-07-28	115.9900	116.610000	115.060000	115.3600	-1.148%	1,013,776	+44.600%
2025-07-25	117.6400	117.685000	116.260000	116.7000	-0.120%	912,467	+42.939%
2025-07-24	115.3100	116.910000	115.030000	116.8400	+1.222%	1,059,953	+42.768%
2025-07-23	115.2200	116.350000	114.780000	115.4300	+0.962%	803,439	+44.512%
2025-07-22	112.6400	114.840000	112.635000	114.3300	+1.591%	923,789	+45.902%
2025-07-21	111.9800	113.420000	111.560000	112.5400	+0.779%	1,382,636	+48.223%
2025-07-18	114.3900	114.390000	110.940000	111.6700	-1.975%	1,809,934	+49.378%
2025-07-17	113.0400	114.550000	112.940000	113.9200	+0.877%	1,121,430	+46.427%
2025-07-16	113.6300	114.020000	112.020000	112.9300	-0.353%	1,172,754	+47.711%
2025-07-15	115.2200	115.589900	113.290000	113.3300	-1.435%	970,928	+47.190%
2025-07-14	115.4400	115.659900	114.000000	114.9800	-0.674%	1,084,295	+45.077%
2025-07-11	117.6300	117.915000	115.365000	115.7600	-2.927%	1,486,589	+44.100%
2025-07-10	117.8600	121.690000	117.380000	119.2500	+1.688%	1,196,068	+39.883%
2025-07-09	117.5000	118.185000	116.830000	117.2700	-0.043%	1,141,075	+42.244%
2025-07-08	116.2700	118.080000	116.000000	117.3200	+0.990%	657,895	+42.184%
2025-07-07	118.3400	118.730000	115.880000	116.1700	-1.867%	825,582	+43.591%
2025-07-03	119.4900	119.840000	118.080000	118.3800	-0.579%	616,682	+40.911%
2025-07-02	118.3900	119.415000	117.430000	119.0700	+0.924%	923,584	+40.094%
2025-07-01	113.8400	119.720000	113.645000	117.9800	+3.265%	1,210,200	+41.388%
2025-06-30	114.9600	115.090000	112.900000	114.2500	-0.644%	1,208,204	+46.004%
2025-06-27	114.2300	115.960000	114.230000	114.9900	+1.224%	1,967,320	+45.065%
2025-06-26	112.9500	113.765000	111.930000	113.6000	+1.176%	1,057,651	+46.840%
2025-06-25	113.6800	113.930000	111.895000	112.2800	-1.647%	978,196	+48.566%
2025-06-24	115.0100	115.010000	113.690000	114.1600	-0.201%	919,610	+46.119%
2025-06-23	113.8400	114.460000	112.740000	114.3900	+0.669%	909,608	+45.826%
2025-06-20	113.6300	114.450000	112.940000	113.6300	+0.486%	2,809,643	+46.801%
2025-06-18	114.0000	114.600000	113.000000	113.0800	-0.641%	1,003,892	+47.515%
2025-06-17	114.1000	115.120000	113.230000	113.8100	-1.129%	1,092,145	+46.569%
2025-06-16	115.1300	115.430000	114.130000	115.1100	+0.744%	970,943	+44.914%
2025-06-13	113.7900	115.480000	113.360000	114.2600	-0.279%	1,416,225	+45.992%
2025-06-12	114.2500	114.650000	113.205100	114.5800	+0.114%	755,885	+45.584%
2025-06-11	115.2200	115.220000	113.810000	114.4500	-0.418%	1,367,146	+45.749%
2025-06-10	113.6400	115.140000	112.764900	114.9300	+1.708%	884,784	+45.141%
2025-06-09	112.9900	113.560000	112.165000	113.0000	+0.570%	973,660	+47.619%
2025-06-06	112.1800	112.770000	111.420000	112.3600	+1.089%	1,029,982	+48.460%
2025-06-05	111.8200	111.830000	110.830000	111.1500	-0.376%	941,571	+50.076%
2025-06-04	112.0300	112.579900	111.160000	111.5700	-0.170%	738,230	+49.512%
2025-06-03	110.7200	112.190000	110.080000	111.7600	+0.495%	859,857	+49.257%
2025-06-02	111.5000	111.580000	109.900000	111.2100	-1.348%	1,446,118	+49.996%
2025-05-30	113.3300	113.740000	112.195000	112.7300	-0.477%	2,573,305	+47.973%
2025-05-29	112.9400	113.460000	112.100000	113.2700	+1.017%	1,565,536	+47.268%
2025-05-28	114.2300	114.460000	112.010000	112.1300	-1.881%	1,438,304	+48.765%
2025-05-27	113.5600	114.900000	112.700000	114.2800	+1.618%	1,519,459	+45.966%
2025-05-23	111.3300	113.220000	110.820000	112.4600	-1.082%	1,102,868	+48.328%
2025-05-22	113.0700	114.280000	112.275000	113.6900	+0.194%	1,396,778	+46.724%
2025-05-21	115.0900	115.550000	113.295000	113.4700	-2.517%	1,389,054	+47.008%
2025-05-20	118.1400	118.426700	115.940000	116.4000	-1.473%	1,170,518	+43.308%
2025-05-19	117.0800	118.325000	117.010000	118.1400	-0.161%	1,149,360	+41.197%
2025-05-16	115.7100	118.440000	115.470000	118.3300	+2.896%	3,300,612	+40.970%
2025-05-15	114.1100	115.075000	113.550000	115.0000	+0.639%	936,573	+45.052%
2025-05-14	114.8000	114.800000	113.540000	114.2700	-0.902%	1,237,843	+45.979%
2025-05-13	116.8600	116.860000	114.860000	115.3100	-0.663%	1,230,970	+44.662%
2025-05-12	113.3700	116.770000	113.330000	116.0800	+6.398%	1,809,344	+43.703%
2025-05-09	110.2900	110.615000	108.400000	109.1000	-1.034%	916,046	+52.896%
2025-05-08	109.3200	111.250000	108.360000	110.2400	+2.084%	1,409,350	+51.315%
2025-05-07	107.1800	109.998000	106.220000	107.9900	+1.705%	3,163,200	+54.468%
2025-05-06	106.9600	109.170000	106.000000	106.1800	-5.001%	2,507,414	+57.101%
2025-05-05	111.5800	112.510000	110.530000	111.7700	-0.728%	1,146,757	+49.244%
2025-05-02	111.1600	113.500000	110.790000	112.5900	+2.719%	987,523	+48.157%
2025-05-01	110.0300	111.180000	109.040000	109.6100	-0.273%	1,108,557	+52.185%
2025-04-30	108.0300	110.110000	106.910000	109.9100	+1.430%	1,324,076	+51.770%
2025-04-29	108.0300	108.990000	107.620000	108.3600	-0.304%	1,125,877	+53.941%
2025-04-28	108.9800	110.190000	107.725000	108.6900	+0.101%	1,143,145	+53.473%
2025-04-25	110.1000	110.810000	107.570000	108.5800	-2.163%	1,327,057	+53.629%
2025-04-24	107.1400	111.395000	106.990100	110.9800	+3.632%	1,617,801	+50.306%
2025-04-23	109.1100	110.350000	106.360000	107.0900	-0.019%	1,505,148	+55.766%
2025-04-22	105.5900	107.290000	105.010000	107.1100	+2.214%	1,133,982	+55.737%
2025-04-21	105.6700	105.960000	103.760000	104.7900	-1.790%	1,229,264	+59.185%
2025-04-17	106.4000	107.430000	105.790000	106.7000	+1.157%	1,288,286	+56.336%
2025-04-16	108.7700	110.180000	105.070000	105.4800	-4.135%	1,480,379	+58.144%
2025-04-15	111.6500	112.495000	109.850000	110.0300	-1.803%	828,167	+51.604%
2025-04-14	111.5100	112.590000	110.620000	112.0500	+1.725%	1,236,909	+48.871%
2025-04-11	108.6200	111.700000	107.860000	110.1500	+1.746%	2,297,254	+51.439%
2025-04-10	109.4000	109.900000	105.280000	108.2600	-1.519%	1,528,755	+54.083%
2025-04-09	101.5600	110.350000	100.470000	109.9300	+6.894%	2,348,384	+51.742%
2025-04-08	107.1600	108.355100	101.685200	102.8400	-2.669%	1,729,587	+62.203%
2025-04-07	106.5000	110.255000	103.680000	105.6600	-3.046%	2,185,014	+57.874%
2025-04-04	108.8300	111.930000	107.165000	108.9800	-1.518%	2,114,555	+53.065%
2025-04-03	115.1900	115.990000	107.240000	110.6600	-9.213%	3,901,975	+50.741%
2025-04-02	121.8300	122.269900	120.550000	121.8900	-0.286%	1,158,768	+36.853%
2025-04-01	120.3400	122.400000	119.760000	122.2400	+1.655%	1,058,416	+36.461%
2025-03-31	119.6900	120.960000	119.385000	120.2500	+0.434%	1,376,672	+38.719%
2025-03-28	119.9500	120.370000	119.065000	119.7300	-0.457%	967,773	+39.322%
2025-03-27	119.3900	120.650000	118.615000	120.2800	+0.931%	942,449	+38.685%
2025-03-26	118.7500	120.340000	118.750000	119.1700	+0.718%	1,829,232	+39.977%
2025-03-25	117.9400	118.470000	117.340000	118.3200	+0.382%	1,147,691	+40.982%
2025-03-24	116.4100	117.930000	116.190000	117.8700	+1.350%	1,274,216	+41.520%
2025-03-21	114.5300	116.390000	114.150000	116.3000	+0.545%	2,600,143	+43.431%
2025-03-20	115.7400	116.840000	115.130000	115.6700	-0.627%	1,298,148	+44.212%
2025-03-19	117.4000	117.980000	115.775000	116.4000	-0.683%	1,009,164	+43.308%
2025-03-18	116.7800	119.060000	116.360000	117.2000	+0.257%	1,091,370	+42.329%
2025-03-17	115.0400	117.189000	114.880000	116.9000	+1.520%	1,225,061	+42.695%
2025-03-14	116.9300	117.135000	114.000000	115.1500	-1.150%	1,772,792	+44.863%
2025-03-13	117.4000	118.150000	116.420000	116.4900	-0.521%	1,502,610	+43.197%
2025-03-12	116.9100	118.100000	116.000000	117.1000	-0.290%	1,793,024	+42.451%
2025-03-11	121.9800	122.610000	116.940000	117.4400	-3.856%	2,111,775	+42.038%
2025-03-10	126.6400	129.150000	121.470000	122.1500	-3.423%	2,640,277	+36.562%
2025-03-07	120.0800	128.485000	120.080000	126.4800	+4.754%	2,571,007	+31.886%
2025-03-06	118.3600	121.000000	118.200000	120.7400	+2.244%	1,348,995	+38.156%
2025-03-05	117.9000	119.560000	116.850000	118.0900	-0.034%	1,298,740	+41.257%
2025-03-04	118.1400	119.130000	117.300000	118.1300	-0.354%	1,528,822	+41.209%
2025-03-03	118.0000	119.800000	117.520000	118.5500	+1.014%	1,389,432	+40.709%
2025-02-28	117.1300	118.530000	116.510000	117.3600	+0.265%	2,373,743	+42.135%
2025-02-27	117.1700	118.635000	116.710000	117.0500	-0.298%	1,314,133	+42.512%
2025-02-26	118.3900	119.090000	117.290000	117.4000	-0.912%	1,384,226	+42.087%
2025-02-25	116.8900	119.850000	116.890000	118.4800	+1.656%	1,657,155	+40.792%
2025-02-24	116.1600	117.940000	114.810000	116.5500	+0.129%	1,837,515	+43.123%
2025-02-21	117.0500	117.205000	114.150000	116.4000	-0.733%	2,364,668	+43.308%
2025-02-20	115.9400	117.710000	115.545000	117.2600	+0.851%	1,136,709	+42.257%
2025-02-19	119.7700	119.770000	116.060000	116.2700	-1.491%	1,311,207	+43.468%
2025-02-18	119.0700	120.005000	112.200000	118.0300	+3.854%	2,173,430	+41.328%
2025-02-14	113.0500	113.960000	112.330000	113.6500	+0.807%	1,598,837	+46.775%
2025-02-13	111.0000	112.780000	111.000000	112.7400	+1.531%	725,063	+47.960%
2025-02-12	111.4200	112.300000	110.940000	111.0400	-1.201%	965,745	+50.225%
2025-02-11	111.7400	112.705000	111.360000	112.3900	-0.098%	693,881	+48.421%
2025-02-10	111.0500	112.795000	110.350000	112.5000	+1.911%	790,358	+48.276%
2025-02-07	110.5000	111.430000	110.260000	110.3900	-0.298%	1,027,772	+51.110%
2025-02-06	112.1200	112.550000	110.565000	110.7200	-0.975%	862,500	+50.659%
2025-02-05	112.5400	112.959200	111.010000	111.8100	-0.569%	864,545	+49.191%
2025-02-04	111.3600	112.955000	109.880000	112.4500	+1.507%	842,313	+48.341%
2025-02-03	112.1700	112.245000	109.845000	110.7800	-2.465%	1,191,489	+50.578%
2025-01-31	113.7700	115.130000	112.820000	113.5800	-0.141%	1,177,586	+46.866%
2025-01-30	112.6600	114.560000	111.540000	113.7400	-0.490%	714,942	+46.659%
2025-01-29	113.9000	115.950000	113.640000	114.3000	+0.096%	838,645	+45.941%
2025-01-28	115.3300	115.330000	113.870000	114.1900	-0.980%	734,921	+46.081%
2025-01-27	113.6100	115.820000	113.610000	115.3200	+2.062%	839,778	+44.650%
2025-01-24	114.0700	114.457300	112.710000	112.9900	-1.146%	660,990	+47.633%
2025-01-23	113.0900	114.680000	112.360000	114.3000	+1.763%	661,212	+45.941%
2025-01-22	112.3800	113.071700	111.785000	112.3200	-0.373%	601,021	+48.513%
2025-01-21	110.5000	112.850000	110.295000	112.7400	+2.166%	1,276,263	+47.960%
2025-01-17	111.3100	111.345000	110.200000	110.3500	-0.773%	1,558,953	+51.164%
2025-01-16	111.4700	111.820000	110.330000	111.2100	-0.215%	975,401	+49.996%
2025-01-15	112.3300	113.760000	111.110000	111.4500	+0.189%	896,131	+49.672%
2025-01-14	111.0000	112.260000	110.810000	111.2400	+0.597%	913,344	+49.955%
2025-01-13	109.5500	111.470000	109.010000	110.5800	+1.366%	1,200,488	+50.850%
2025-01-10	112.0000	112.790000	108.355000	109.0900	-3.366%	2,109,449	+52.910%
2025-01-08	111.7200	112.940000	110.285000	112.8900	+1.338%	942,989	+47.763%