Dark

EXPD
Expeditors International of Washington, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:55 PM EDT

188.71USD+0.844%(+1.58)505,168

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-187.13)0

After-hours

Sep 4, 2026 4:15:30 PM EDT

188.80USD+0.048%(+0.09)152,275

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	186.3800	189.6465	186.380000	188.8000	+0.892%	505,168	0.000%
2026-09-03	187.1600	188.5700	184.290000	187.1300	+0.521%	789,912	+0.892%
2026-09-02	187.3900	188.7700	185.885000	186.1600	-0.820%	719,304	+1.418%
2026-09-01	189.4300	189.8200	186.910000	187.7000	-1.028%	797,377	+0.586%
2026-08-31	190.8100	191.7200	189.470000	189.6500	-0.691%	1,289,155	-0.448%
2026-08-28	191.9100	192.2800	189.365000	190.9700	+0.131%	567,292	-1.136%
2026-08-27	189.1000	191.6450	187.590000	190.7200	+0.284%	783,135	-1.007%
2026-08-26	189.4500	191.7900	188.265000	190.1800	+0.598%	667,252	-0.726%
2026-08-25	187.6300	189.9900	186.750000	189.0500	+0.650%	582,307	-0.132%
2026-08-24	188.3400	189.3050	185.557500	187.8300	+0.011%	692,438	+0.516%
2026-08-21	188.0900	188.9800	186.850000	187.8100	+0.756%	872,341	+0.527%
2026-08-20	185.2900	188.6800	185.020000	186.4000	-0.021%	652,836	+1.288%
2026-08-19	187.2700	189.1800	185.330000	186.4400	+0.264%	625,499	+1.266%
2026-08-18	189.3700	189.3700	185.900000	185.9500	-1.232%	633,505	+1.533%
2026-08-17	187.0500	189.9900	185.895000	188.2700	+1.155%	717,057	+0.282%
2026-08-14	186.3600	189.8700	185.460000	186.1200	-0.497%	733,283	+1.440%
2026-08-13	185.0000	187.6700	184.445000	187.0500	+1.399%	861,207	+0.936%
2026-08-12	177.6900	184.5900	177.610000	184.4700	+4.097%	859,643	+2.347%
2026-08-11	178.7000	179.1950	176.785000	177.2100	-1.000%	848,362	+6.540%
2026-08-10	178.2200	180.2900	178.220000	179.0000	+0.162%	1,033,445	+5.475%
2026-08-07	178.1000	180.9999	177.500000	178.7100	+0.084%	816,702	+5.646%
2026-08-06	181.3400	181.7100	176.730000	178.5600	-1.571%	1,027,526	+5.735%
2026-08-05	185.4800	187.7350	177.742100	181.4100	-0.039%	1,650,408	+4.074%
2026-08-04	170.0000	182.7400	167.850000	181.4800	+6.384%	2,765,325	+4.034%
2026-08-03	169.1600	171.0750	166.445000	170.5900	+1.608%	2,301,809	+10.675%
2026-07-31	167.0800	169.4100	165.770000	167.8900	+0.527%	1,330,552	+12.455%
2026-07-30	169.2000	170.5550	164.350000	167.0100	-1.834%	1,115,866	+13.047%
2026-07-29	171.4600	171.5700	169.220000	170.1300	-0.753%	883,568	+10.974%
2026-07-28	171.3400	172.3700	170.420000	171.4200	+0.047%	946,646	+10.139%
2026-07-27	174.3500	174.5150	170.710000	171.3400	-2.259%	922,980	+10.190%
2026-07-24	175.6200	177.6100	174.000000	175.3000	-0.499%	760,145	+7.701%
2026-07-23	178.1600	179.6350	175.750000	176.1800	-0.716%	783,930	+7.163%
2026-07-22	178.8900	178.8900	176.110000	177.4500	-0.633%	1,093,065	+6.396%
2026-07-21	179.8900	181.1800	178.150000	178.5800	+0.682%	1,622,211	+5.723%
2026-07-20	181.9300	182.0000	177.060000	177.3700	-2.970%	1,521,018	+6.444%
2026-07-17	180.4400	183.5200	180.440000	182.8000	+0.462%	2,731,203	+3.282%
2026-07-16	179.6500	182.5900	178.855000	181.9600	+2.397%	1,071,716	+3.759%
2026-07-15	178.5700	179.4450	176.760000	177.7000	-0.292%	1,068,937	+6.246%
2026-07-14	175.3600	178.6400	174.640000	178.2200	+1.550%	1,771,847	+5.936%
2026-07-13	174.0000	177.1050	172.800000	175.5000	+2.023%	1,760,883	+7.578%
2026-07-10	171.1200	172.1800	170.145000	172.0200	+0.821%	1,213,251	+9.755%
2026-07-09	164.9400	170.6500	164.682300	170.6200	+3.809%	1,666,147	+10.655%
2026-07-08	166.2900	166.5150	163.210000	164.3600	-0.833%	760,134	+14.870%
2026-07-07	167.3700	167.9100	165.400000	165.7400	+0.024%	785,967	+13.913%
2026-07-06	167.8900	167.9100	164.195000	165.7000	-1.116%	880,080	+13.941%
2026-07-02	167.8100	168.1200	166.150000	167.5700	+0.456%	947,479	+12.669%
2026-07-01	164.0200	167.6500	163.210000	166.8100	+2.350%	1,557,789	+13.183%
2026-06-30	162.0400	163.7750	161.030000	162.9800	+0.624%	1,038,444	+15.842%
2026-06-29	160.0100	163.0000	159.670000	161.9700	+0.771%	951,553	+16.565%
2026-06-26	161.7100	162.4900	160.000000	160.7300	-0.581%	1,030,524	+17.464%
2026-06-25	160.3600	164.0000	159.750000	161.6700	+0.943%	851,334	+16.781%
2026-06-24	161.5700	162.2350	158.960000	160.1600	-0.731%	1,259,775	+17.882%
2026-06-23	164.0000	164.4350	160.820000	161.3400	-1.109%	974,682	+17.020%
2026-06-22	162.7900	164.9500	162.170000	163.1500	+1.134%	1,471,983	+15.722%
2026-06-18	161.4600	162.9900	160.100000	161.3200	+0.442%	2,583,815	+17.034%
2026-06-17	163.1700	164.0300	159.970000	160.6100	-2.079%	1,466,928	+17.552%
2026-06-16	163.7300	165.4800	163.350000	164.0200	+0.484%	1,095,912	+15.108%
2026-06-15	165.5800	166.2550	163.000000	163.2300	-2.035%	1,718,023	+15.665%
2026-06-12	168.2400	168.5200	165.290000	166.6200	+0.108%	865,958	+13.312%
2026-06-11	165.9300	168.2094	165.295000	166.4400	+1.050%	1,352,252	+13.434%
2026-06-10	165.1900	165.4100	162.002500	164.7100	-0.980%	1,717,250	+14.626%
2026-06-09	165.0000	167.0000	162.640000	166.3400	+1.774%	1,858,019	+13.502%
2026-06-08	160.4900	164.1000	160.470000	163.4400	+1.870%	1,901,907	+15.516%
2026-06-05	160.2700	162.0000	159.940000	160.4400	+0.194%	1,611,339	+17.676%
2026-06-04	160.8600	163.0000	159.065000	160.1300	+0.901%	2,184,260	+17.904%
2026-06-03	157.8200	160.0100	157.630000	158.7000	+0.526%	864,431	+18.967%
2026-06-02	160.4200	160.4600	156.820000	157.8700	-1.350%	1,114,524	+19.592%
2026-06-01	156.8000	160.4100	156.285000	160.0300	+1.291%	1,315,542	+17.978%
2026-05-29	158.7000	160.2800	157.600000	157.9900	-0.610%	2,131,619	+19.501%
2026-05-28	160.2000	161.8400	158.810000	158.9600	-1.579%	917,340	+18.772%
2026-05-27	161.8300	163.1000	160.420100	161.5100	+0.504%	710,528	+16.897%
2026-05-26	158.7100	161.6400	158.570000	160.7000	+1.401%	747,032	+17.486%
2026-05-22	157.4600	159.8600	156.376400	158.4800	+0.821%	1,261,918	+19.132%
2026-05-21	157.6200	158.3200	155.120000	157.1900	-0.776%	695,122	+20.109%
2026-05-20	157.7300	159.8950	155.870000	158.4200	+0.520%	1,292,140	+19.177%
2026-05-19	156.0900	157.8300	154.124500	157.6000	+0.529%	788,763	+19.797%
2026-05-18	155.9700	157.3100	154.530000	156.7700	+0.849%	651,197	+20.431%
2026-05-15	154.4800	156.9001	153.755000	155.4500	+1.198%	859,044	+21.454%
2026-05-14	156.0400	156.6800	149.140000	153.6100	-1.406%	1,078,838	+22.909%
2026-05-13	155.1000	156.3800	153.670000	155.8000	+0.887%	792,776	+21.181%
2026-05-12	154.4500	155.3300	151.485000	154.4300	-0.714%	1,124,512	+22.256%
2026-05-11	156.4100	157.0000	153.950000	155.5400	-0.734%	774,027	+21.384%
2026-05-08	153.2200	156.9900	153.220000	156.6900	+3.181%	1,054,238	+20.493%
2026-05-07	152.9400	153.6900	151.000000	151.8600	+0.410%	1,095,010	+24.325%
2026-05-06	153.9400	156.1000	149.760000	151.2400	-1.202%	1,388,193	+24.835%
2026-05-05	148.9000	153.5000	143.895000	153.0800	+9.570%	1,947,853	+23.334%
2026-05-04	142.9900	143.2000	136.130000	139.7100	-5.108%	2,576,988	+35.137%
2026-05-01	148.5900	149.5033	146.735000	147.2300	-0.446%	706,579	+28.235%
2026-04-30	150.8000	150.8000	147.135000	147.8900	-0.605%	1,287,103	+27.662%
2026-04-29	147.3800	149.0700	146.920000	148.7900	+0.957%	1,077,643	+26.890%
2026-04-28	149.1200	149.2000	146.740000	147.3800	-0.486%	985,450	+28.104%
2026-04-27	147.8300	149.4100	147.480000	148.1000	+0.366%	931,337	+27.481%
2026-04-24	148.9400	149.3550	146.860000	147.5600	-1.462%	772,398	+27.948%
2026-04-23	149.3400	150.6400	147.780000	149.7500	+0.883%	787,065	+26.077%
2026-04-22	151.6800	151.9200	148.420000	148.4400	-1.682%	760,416	+27.189%
2026-04-21	149.5900	151.7750	148.580000	150.9800	+1.118%	1,050,418	+25.050%
2026-04-20	146.3400	149.3900	145.000000	149.3100	+1.365%	920,773	+26.448%
2026-04-17	146.2900	148.2900	145.930000	147.3000	+0.197%	1,258,917	+28.174%
2026-04-16	143.7000	147.6700	142.910000	147.0100	+2.076%	1,324,579	+28.427%
2026-04-15	144.2300	145.1100	143.440000	144.0200	-0.614%	823,487	+31.093%
2026-04-14	143.5200	145.1100	142.420100	144.9100	+0.716%	925,859	+30.288%
2026-04-13	143.5400	144.5450	142.220000	143.8800	+0.573%	1,077,521	+31.220%
2026-04-10	144.8300	146.2800	142.750000	143.0600	-1.222%	947,199	+31.973%
2026-04-09	146.4700	147.8800	143.440000	144.8300	-1.221%	1,357,137	+30.360%
2026-04-08	144.9900	146.9550	143.705000	146.6200	+1.446%	1,102,942	+28.768%
2026-04-07	145.5400	147.5100	144.315000	144.5300	-0.646%	1,008,557	+30.630%
2026-04-06	144.8700	145.5850	144.260000	145.4700	-0.233%	657,816	+29.786%
2026-04-02	143.5800	147.2600	143.293947	145.8100	+1.039%	788,629	+29.484%
2026-04-01	142.6500	146.2350	142.330000	144.3100	+0.754%	917,029	+30.829%
2026-03-31	143.2100	145.3500	141.910000	143.2300	+1.237%	1,228,253	+31.816%
2026-03-30	142.9600	143.6899	141.030000	141.4800	+0.184%	796,929	+33.446%
2026-03-27	141.8200	142.9100	140.680000	141.2200	-1.009%	763,916	+33.692%
2026-03-26	141.0300	144.4300	141.030000	142.6600	-0.363%	721,330	+32.343%
2026-03-25	143.0500	144.3200	141.810000	143.1800	+0.852%	949,621	+31.862%
2026-03-24	141.5400	143.6000	140.950000	141.9700	+1.018%	1,027,994	+32.986%
2026-03-23	146.4700	147.0550	140.390000	140.5400	-3.970%	2,116,091	+34.339%
2026-03-20	146.7900	147.4000	144.860000	146.3500	-0.604%	1,701,920	+29.006%
2026-03-19	144.0300	148.5050	143.140000	147.2400	+1.812%	1,312,705	+28.226%
2026-03-18	142.8300	144.6900	142.704400	144.6200	+1.020%	855,054	+30.549%
2026-03-17	144.1000	144.9900	141.650100	143.1600	+0.259%	809,280	+31.880%
2026-03-16	143.5000	144.8450	142.710000	142.7900	+0.168%	931,500	+32.222%
2026-03-13	143.0700	145.0000	141.600000	142.5500	+0.225%	1,176,708	+32.445%
2026-03-12	139.3600	143.8950	138.585000	142.2300	+1.008%	1,744,016	+32.743%
2026-03-11	141.3200	142.2000	139.760000	140.8100	-0.396%	1,301,289	+34.081%
2026-03-10	144.9800	145.1300	141.010000	141.3700	-2.665%	1,987,637	+33.550%
2026-03-09	146.3100	146.8500	142.170000	145.2400	-1.103%	2,174,444	+29.992%
2026-03-06	144.0300	146.8800	143.311600	146.8600	+0.095%	1,790,009	+28.558%
2026-03-05	145.4600	146.9800	144.550000	146.7200	-0.089%	1,375,021	+28.680%
2026-03-04	147.3900	148.9699	145.810000	146.8500	-0.804%	1,018,555	+28.567%
2026-03-03	142.8100	148.5200	142.710000	148.0400	+1.655%	1,611,034	+27.533%
2026-03-02	145.0000	147.8700	144.115000	145.6300	+0.414%	1,577,778	+29.644%
2026-02-27	143.1600	146.3400	140.150000	145.0300	+0.214%	2,158,166	+30.180%
2026-02-26	142.5900	145.8700	142.100000	144.7200	+2.009%	1,599,563	+30.459%
2026-02-25	138.7100	142.6500	138.330000	141.8700	+2.190%	2,242,674	+33.080%
2026-02-24	143.2300	147.1200	135.420000	138.8300	-7.218%	3,193,358	+35.994%
2026-02-23	154.7200	155.3150	148.850000	149.6300	-4.267%	1,733,777	+26.178%
2026-02-20	150.0900	156.6750	149.630000	156.3000	+3.716%	2,547,149	+20.793%
2026-02-19	148.4500	151.0800	148.300000	150.7000	+0.749%	1,153,459	+25.282%
2026-02-18	147.0000	149.6600	146.760100	149.5800	+1.644%	1,601,375	+26.220%
2026-02-17	146.2800	148.3000	146.280000	147.1600	+0.451%	1,284,609	+28.296%
2026-02-13	140.5200	147.8499	139.020000	146.5000	+4.226%	3,059,387	+28.874%
2026-02-12	162.9400	163.7450	129.590000	140.5600	-13.176%	7,156,680	+34.320%
2026-02-11	162.8300	164.6550	161.870000	161.8900	+0.111%	1,245,539	+16.622%
2026-02-10	163.6500	164.4850	161.550000	161.7100	-1.179%	1,228,181	+16.752%
2026-02-09	165.3600	166.0000	163.090000	163.6400	-0.848%	994,933	+15.375%
2026-02-06	163.5000	165.4300	163.250000	165.0400	+0.769%	1,683,370	+14.397%
2026-02-05	164.1600	165.1250	162.970000	163.7800	-0.691%	1,384,716	+15.277%
2026-02-04	162.4900	165.2700	162.010000	164.9200	+1.664%	1,829,507	+14.480%
2026-02-03	163.8900	167.1900	161.190000	162.2200	-0.813%	1,971,188	+16.385%
2026-02-02	160.6200	163.9200	160.620000	163.5500	+1.875%	1,327,435	+15.439%
2026-01-30	159.8100	161.3000	159.031000	160.5400	-0.594%	2,558,980	+17.603%
2026-01-29	161.4000	163.5400	160.610000	161.5000	+0.893%	1,359,273	+16.904%
2026-01-28	157.8400	161.1750	157.360000	160.0700	+1.067%	1,648,223	+17.948%
2026-01-27	158.8800	159.6700	157.410000	158.3800	-0.290%	1,241,005	+19.207%
2026-01-26	159.5900	160.2100	158.200000	158.8400	-0.232%	856,390	+18.862%
2026-01-23	160.2300	160.5450	158.670000	159.2100	-0.989%	1,127,121	+18.586%
2026-01-22	163.2500	164.1099	160.650000	160.8000	-1.052%	875,751	+17.413%
2026-01-21	160.6000	163.1900	160.170000	162.5100	+2.130%	891,171	+16.177%
2026-01-20	161.3300	161.8100	158.380000	159.1200	-2.026%	1,527,764	+18.653%
2026-01-16	163.5400	164.2800	162.180000	162.4100	-0.824%	3,831,710	+16.249%
2026-01-15	163.7300	164.4800	161.840000	163.7600	+0.949%	1,953,183	+15.291%
2026-01-14	160.7000	162.4500	159.655000	162.2200	+0.952%	1,184,347	+16.385%
2026-01-13	161.2600	161.8300	160.170000	160.6900	-0.267%	965,225	+17.493%
2026-01-12	158.2300	161.4000	157.500000	161.1200	+1.403%	1,081,869	+17.180%
2026-01-09	159.4800	160.1900	157.110000	158.8900	+0.468%	1,376,971	+18.824%
2026-01-08	156.1300	158.9086	155.940299	158.1500	+0.797%	1,200,480	+19.380%
2026-01-07	156.9200	157.1300	154.280000	156.9000	-0.381%	1,440,344	+20.331%
2026-01-06	154.7100	157.8900	154.710000	157.5000	+2.008%	1,010,180	+19.873%
2026-01-05	151.3300	154.6950	150.640100	154.4000	+1.673%	1,325,110	+22.280%
2026-01-02	149.1400	151.9700	148.760000	151.8600	+1.913%	844,957	+24.325%
2025-12-31	150.0800	150.5900	148.970000	149.0100	-0.739%	683,074	+26.703%
2025-12-30	150.5000	150.8700	149.690000	150.1200	-0.622%	666,549	+25.766%
2025-12-29	152.4000	152.6600	150.890000	151.0600	-0.775%	789,444	+24.983%
2025-12-26	151.2500	152.4300	151.220000	152.2400	+0.449%	459,592	+24.015%
2025-12-24	151.2400	152.1100	150.890000	151.5600	-0.059%	458,009	+24.571%
2025-12-23	153.0200	153.3500	151.490000	151.6500	-0.895%	915,747	+24.497%
2025-12-22	152.5200	153.4700	151.555000	153.0200	+0.098%	1,191,909	+23.383%
2025-12-19	150.0000	153.3200	149.920000	152.8700	+1.426%	3,041,094	+23.504%
2025-12-18	150.9300	151.8300	149.690000	150.7200	+0.648%	1,393,575	+25.265%
2025-12-17	149.4600	150.7300	149.000000	149.7500	-0.153%	1,689,204	+26.077%
2025-12-16	151.8400	154.2500	149.540000	149.9800	-1.049%	1,041,849	+25.883%
2025-12-15	151.8800	155.0400	151.100000	151.5700	-0.125%	1,210,584	+24.563%
2025-12-12	153.6500	154.4750	151.180000	151.7600	-0.823%	1,316,769	+24.407%
2025-12-11	151.0000	153.8400	149.585000	153.0200	+1.103%	1,370,851	+23.383%
2025-12-10	148.0000	151.3700	147.360000	151.3500	+2.464%	1,770,673	+24.744%
2025-12-09	148.1100	149.1450	147.620000	147.7100	-0.230%	849,959	+27.818%
2025-12-08	150.8300	150.8950	147.600000	148.0500	-2.258%	1,492,822	+27.524%
2025-12-05	150.3000	151.6700	149.240000	151.4700	+0.645%	1,599,108	+24.645%
2025-12-04	147.9500	151.2600	147.950000	150.5000	+1.627%	1,885,836	+25.449%
2025-12-03	146.5500	148.6600	145.570000	148.0900	+1.099%	1,133,812	+27.490%
2025-12-02	146.8400	147.0950	144.930000	146.4800	+0.020%	887,597	+28.891%
2025-12-01	145.4800	147.8725	145.080000	146.4500	-0.306%	1,177,695	+28.918%
2025-11-28	147.5000	147.5000	146.660000	146.9000	-0.312%	507,899	+28.523%
2025-11-26	146.7300	147.9400	146.500000	147.3600	-0.149%	1,318,531	+28.122%
2025-11-25	145.0200	148.3800	145.000000	147.5800	+2.301%	1,379,646	+27.931%
2025-11-24	143.4600	146.2650	142.870000	144.2600	+0.733%	2,414,927	+30.875%
2025-11-21	139.5000	143.8300	139.155000	143.2100	+3.550%	1,691,704	+31.834%
2025-11-20	140.5100	141.0800	138.220000	138.3000	-0.597%	983,715	+36.515%
2025-11-19	140.4300	140.9500	138.920000	139.1300	-0.558%	1,138,757	+35.700%
2025-11-18	141.5900	143.0200	138.735000	139.9100	-1.631%	1,260,892	+34.944%
2025-11-17	140.4600	142.7500	139.090000	142.2300	+2.752%	2,676,858	+32.743%
2025-11-14	138.3100	140.0725	137.300000	138.4200	-0.014%	1,036,484	+36.396%
2025-11-13	140.1500	140.5400	137.530000	138.4400	-1.592%	1,451,870	+36.377%
2025-11-12	140.0000	142.0900	139.000000	140.6800	+0.839%	1,608,391	+34.205%
2025-11-11	140.4000	140.6150	137.730000	139.5100	-0.662%	1,308,952	+35.331%
2025-11-10	137.1400	141.7850	136.880000	140.4400	+2.190%	2,034,528	+34.435%
2025-11-07	134.9900	137.4800	134.160000	137.4300	+2.148%	1,673,047	+37.379%
2025-11-06	138.0000	138.2200	133.957500	134.5400	-2.451%	2,076,420	+40.330%
2025-11-05	134.1700	140.7200	133.270000	137.9200	+1.613%	3,413,460	+36.891%
2025-11-04	129.8900	136.1800	128.100000	135.7300	+10.836%	4,911,854	+39.100%
2025-11-03	121.7300	124.0900	120.940000	122.4600	+0.459%	2,459,577	+54.173%
2025-10-31	119.3500	122.7900	118.940000	121.9000	+1.423%	1,580,691	+54.881%
2025-10-30	119.1000	121.7000	118.575000	120.1900	+2.228%	1,225,440	+57.085%
2025-10-29	119.4800	119.7800	117.450000	117.5700	-1.533%	873,497	+60.585%
2025-10-28	120.3300	121.2700	119.210000	119.4000	-0.209%	881,675	+58.124%
2025-10-27	118.7300	119.7700	117.690000	119.6500	+1.562%	931,980	+57.794%
2025-10-24	119.2700	119.2700	117.660000	117.8100	-0.557%	604,361	+60.258%
2025-10-23	117.7200	118.9600	116.840000	118.4700	-0.118%	770,197	+59.365%
2025-10-22	120.4600	121.3900	118.480000	118.6100	-2.000%	1,032,080	+59.177%
2025-10-21	120.2700	121.9200	120.170000	121.0300	+0.490%	523,758	+55.994%
2025-10-20	120.1200	121.3000	120.040000	120.4400	+0.434%	633,058	+56.759%
2025-10-17	118.1400	120.2483	117.970100	119.9200	+1.412%	755,081	+57.438%
2025-10-16	118.9900	119.4900	116.870000	118.2500	+0.767%	881,999	+59.662%
2025-10-15	117.6800	118.1400	116.770000	117.3500	-0.034%	1,085,024	+60.886%
2025-10-14	113.8900	118.0775	113.170000	117.3900	+3.001%	1,511,294	+60.831%
2025-10-13	113.4200	114.4900	113.060000	113.9700	+0.743%	920,145	+65.658%
2025-10-10	116.2500	117.2300	112.945000	113.1300	-2.659%	1,707,208	+66.888%
2025-10-09	119.8500	120.3500	116.080000	116.2200	-3.752%	1,456,352	+62.451%
2025-10-08	122.1100	122.2950	119.440000	120.7500	-1.251%	1,385,656	+56.356%
2025-10-07	123.6800	124.1500	122.080000	122.2800	-1.124%	814,777	+54.400%
2025-10-06	123.2700	124.0500	122.765000	123.6700	+0.121%	783,143	+52.664%
2025-10-03	123.0700	125.3100	123.070000	123.5200	+0.374%	753,824	+52.850%
2025-10-02	121.4600	123.3500	121.445000	123.0600	+1.259%	725,215	+53.421%
2025-10-01	122.3500	122.7200	121.120000	121.5300	-0.865%	1,182,809	+55.353%
2025-09-30	122.2500	122.7150	120.940000	122.5900	-0.138%	1,502,797	+54.009%
2025-09-29	122.5600	123.1400	120.780000	122.7600	+0.755%	1,131,223	+53.796%
2025-09-26	121.5200	122.8500	120.960000	121.8400	+0.503%	910,150	+54.957%
2025-09-25	120.6300	121.5450	120.210000	121.2300	+0.207%	818,766	+55.737%
2025-09-24	121.0000	122.4000	120.521000	120.9800	-0.124%	1,151,812	+56.059%
2025-09-23	119.4500	121.5100	119.450000	121.1300	+1.381%	929,977	+55.866%
2025-09-22	120.1500	120.4000	118.840000	119.4800	-0.558%	1,374,481	+58.018%
2025-09-19	122.0900	123.0700	119.189000	120.1500	-3.144%	3,417,703	+57.137%
2025-09-18	125.1400	125.9800	122.880000	124.0500	-0.720%	1,329,774	+52.197%
2025-09-17	124.9000	127.1600	124.080000	124.9500	+0.120%	1,121,540	+51.100%
2025-09-16	124.3200	125.5650	124.125000	124.8000	+0.499%	817,181	+51.282%
2025-09-15	123.8700	125.1100	123.275000	124.1800	+0.542%	816,158	+52.037%
2025-09-12	122.7800	124.0250	122.460000	123.5100	+0.130%	1,058,851	+52.862%
2025-09-11	121.2800	123.9800	120.800000	123.3500	+1.657%	1,056,579	+53.060%
2025-09-10	120.3100	122.0100	119.770000	121.3400	+0.314%	1,398,012	+55.596%
2025-09-09	121.3000	121.7400	120.500000	120.9600	-0.624%	1,009,987	+56.085%
2025-09-08	120.8800	121.8850	119.770000	121.7200	+0.670%	1,750,102	+55.110%
2025-09-05	121.9200	123.1300	120.481800	120.9100	-0.600%	1,061,616	+56.149%
2025-09-04	120.8600	121.7100	119.380000	121.6400	+1.030%	755,584	+55.212%
2025-09-03	120.8100	121.4500	119.640000	120.4000	-0.372%	1,161,302	+56.811%
2025-09-02	119.3800	120.8800	119.275000	120.8500	+0.257%	1,342,525	+56.227%
2025-08-29	121.3200	122.1200	120.240000	120.5400	-0.610%	895,904	+56.629%
2025-08-28	122.3900	122.4999	120.120000	121.2800	-0.858%	811,454	+55.673%
2025-08-27	121.2300	122.4100	120.990000	122.3300	+0.600%	1,231,452	+54.337%
2025-08-26	120.1500	122.0100	119.890000	121.6000	+1.039%	2,373,266	+55.263%
2025-08-25	119.7200	120.4500	119.010000	120.3500	+0.275%	1,028,785	+56.876%
2025-08-22	118.9500	121.4700	118.535000	120.0200	+1.360%	1,045,338	+57.307%
2025-08-21	118.4900	119.3599	118.150000	118.4100	-0.738%	859,842	+59.446%
2025-08-20	121.0200	121.8200	119.280000	119.2900	-1.738%	1,375,615	+58.270%
2025-08-19	120.7000	122.2500	120.215000	121.4000	+1.158%	814,730	+55.519%
2025-08-18	119.3800	120.4977	119.370000	120.0100	+0.125%	645,697	+57.320%
2025-08-15	119.9200	120.1400	119.110000	119.8600	-0.008%	1,171,241	+57.517%
2025-08-14	121.4700	121.4700	119.830000	119.8700	-1.947%	1,186,823	+57.504%
2025-08-13	120.9400	122.4000	120.490000	122.2500	+1.267%	1,202,116	+54.438%
2025-08-12	117.9800	120.7300	117.430000	120.7200	+3.206%	1,180,795	+56.395%
2025-08-11	117.0700	117.9600	115.350000	116.9700	-0.128%	1,313,961	+61.409%
2025-08-08	118.4800	118.8938	116.970000	117.1200	-0.805%	884,854	+61.202%
2025-08-07	119.7100	119.7100	117.240000	118.0700	-0.556%	1,123,776	+59.905%
2025-08-06	117.0500	119.2600	115.620000	118.7300	+2.081%	1,483,854	+59.016%
2025-08-05	115.2300	117.9800	113.865000	116.3100	-0.496%	2,125,905	+62.325%
2025-08-04	114.3000	117.0200	114.000000	116.8900	+1.954%	1,966,612	+61.519%
2025-08-01	116.2500	116.2700	113.250000	114.6500	-1.368%	1,587,511	+64.675%
2025-07-31	111.8100	116.9200	110.480000	116.2400	+4.373%	2,368,877	+62.423%
2025-07-30	114.1000	114.2450	110.560000	111.3700	-2.700%	1,531,785	+69.525%
2025-07-29	115.2300	115.6100	113.530000	114.4600	-0.780%	1,501,342	+64.948%
2025-07-28	115.9900	116.6100	115.060000	115.3600	-1.148%	1,013,776	+63.662%
2025-07-25	117.6400	117.6850	116.260000	116.7000	-0.120%	912,467	+61.782%
2025-07-24	115.3100	116.9100	115.030000	116.8400	+1.222%	1,059,953	+61.588%
2025-07-23	115.2200	116.3500	114.780000	115.4300	+0.962%	803,439	+63.562%
2025-07-22	112.6400	114.8400	112.635000	114.3300	+1.591%	923,789	+65.136%
2025-07-21	111.9800	113.4200	111.560000	112.5400	+0.779%	1,382,636	+67.763%
2025-07-18	114.3900	114.3900	110.940000	111.6700	-1.975%	1,809,934	+69.070%
2025-07-17	113.0400	114.5500	112.940000	113.9200	+0.877%	1,121,430	+65.730%
2025-07-16	113.6300	114.0200	112.020000	112.9300	-0.353%	1,172,754	+67.183%
2025-07-15	115.2200	115.5899	113.290000	113.3300	-1.435%	970,928	+66.593%
2025-07-14	115.4400	115.6599	114.000000	114.9800	-0.674%	1,084,295	+64.202%
2025-07-11	117.6300	117.9150	115.365000	115.7600	-2.927%	1,486,589	+63.096%
2025-07-10	117.8600	121.6900	117.380000	119.2500	+1.688%	1,196,068	+58.323%
2025-07-09	117.5000	118.1850	116.830000	117.2700	-0.043%	1,141,075	+60.996%
2025-07-08	116.2700	118.0800	116.000000	117.3200	+0.990%	657,895	+60.927%
2025-07-07	118.3400	118.7300	115.880000	116.1700	-1.867%	825,582	+62.520%
2025-07-03	119.4900	119.8400	118.080000	118.3800	-0.579%	616,682	+59.486%
2025-07-02	118.3900	119.4150	117.430000	119.0700	+0.924%	923,584	+58.562%
2025-07-01	113.8400	119.7200	113.645000	117.9800	+3.265%	1,210,200	+60.027%
2025-06-30	114.9600	115.0900	112.900000	114.2500	-0.644%	1,208,204	+65.252%
2025-06-27	114.2300	115.9600	114.230000	114.9900	+1.224%	1,967,320	+64.188%
2025-06-26	112.9500	113.7650	111.930000	113.6000	+1.176%	1,057,651	+66.197%
2025-06-25	113.6800	113.9300	111.895000	112.2800	-1.647%	978,196	+68.151%
2025-06-24	115.0100	115.0100	113.690000	114.1600	-0.201%	919,610	+65.382%
2025-06-23	113.8400	114.4600	112.740000	114.3900	+0.669%	909,608	+65.049%
2025-06-20	113.6300	114.4500	112.940000	113.6300	+0.486%	2,809,643	+66.153%
2025-06-18	114.0000	114.6000	113.000000	113.0800	-0.641%	1,003,892	+66.961%
2025-06-17	114.1000	115.1200	113.230000	113.8100	-1.129%	1,092,145	+65.891%
2025-06-16	115.1300	115.4300	114.130000	115.1100	+0.744%	970,943	+64.017%
2025-06-13	113.7900	115.4800	113.360000	114.2600	-0.279%	1,416,225	+65.237%
2025-06-12	114.2500	114.6500	113.205100	114.5800	+0.114%	755,885	+64.776%
2025-06-11	115.2200	115.2200	113.810000	114.4500	-0.418%	1,367,146	+64.963%
2025-06-10	113.6400	115.1400	112.764900	114.9300	+1.708%	884,784	+64.274%
2025-06-09	112.9900	113.5600	112.165000	113.0000	+0.570%	973,660	+67.080%
2025-06-06	112.1800	112.7700	111.420000	112.3600	+1.089%	1,029,982	+68.031%
2025-06-05	111.8200	111.8300	110.830000	111.1500	-0.376%	941,571	+69.861%
2025-06-04	112.0300	112.5799	111.160000	111.5700	-0.170%	738,230	+69.221%
2025-06-03	110.7200	112.1900	110.080000	111.7600	+0.495%	859,857	+68.933%
2025-06-02	111.5000	111.5800	109.900000	111.2100	-1.348%	1,446,118	+69.769%
2025-05-30	113.3300	113.7400	112.195000	112.7300	-0.477%	2,573,305	+67.480%
2025-05-29	112.9400	113.4600	112.100000	113.2700	+1.017%	1,565,536	+66.681%
2025-05-28	114.2300	114.4600	112.010000	112.1300	-1.881%	1,438,304	+68.376%
2025-05-27	113.5600	114.9000	112.700000	114.2800	+1.618%	1,519,459	+65.208%
2025-05-23	111.3300	113.2200	110.820000	112.4600	-1.082%	1,102,868	+67.882%
2025-05-22	113.0700	114.2800	112.275000	113.6900	+0.194%	1,396,778	+66.066%
2025-05-21	115.0900	115.5500	113.295000	113.4700	-2.517%	1,389,054	+66.388%
2025-05-20	118.1400	118.4267	115.940000	116.4000	-1.473%	1,170,518	+62.199%
2025-05-19	117.0800	118.3250	117.010000	118.1400	-0.161%	1,149,360	+59.810%
2025-05-16	115.7100	118.4400	115.470000	118.3300	+2.896%	3,300,612	+59.554%
2025-05-15	114.1100	115.0750	113.550000	115.0000	+0.639%	936,573	+64.174%
2025-05-14	114.8000	114.8000	113.540000	114.2700	-0.902%	1,237,843	+65.223%
2025-05-13	116.8600	116.8600	114.860000	115.3100	-0.663%	1,230,970	+63.733%
2025-05-12	113.3700	116.7700	113.330000	116.0800	+6.398%	1,809,344	+62.646%
2025-05-09	110.2900	110.6150	108.400000	109.1000	-1.034%	916,046	+73.052%
2025-05-08	109.3200	111.2500	108.360000	110.2400	+2.084%	1,409,350	+71.263%
2025-05-07	107.1800	109.9980	106.220000	107.9900	+1.705%	3,163,200	+74.831%
2025-05-06	106.9600	109.1700	106.000000	106.1800	-5.001%	2,507,414	+77.811%
2025-05-05	111.5800	112.5100	110.530000	111.7700	-0.728%	1,146,757	+68.918%
2025-05-02	111.1600	113.5000	110.790000	112.5900	+2.719%	987,523	+67.688%
2025-05-01	110.0300	111.1800	109.040000	109.6100	-0.273%	1,108,557	+72.247%
2025-04-30	108.0300	110.1100	106.910000	109.9100	+1.430%	1,324,076	+71.777%
2025-04-29	108.0300	108.9900	107.620000	108.3600	-0.304%	1,125,877	+74.234%
2025-04-28	108.9800	110.1900	107.725000	108.6900	+0.101%	1,143,145	+73.705%
2025-04-25	110.1000	110.8100	107.570000	108.5800	-2.163%	1,327,057	+73.881%
2025-04-24	107.1400	111.3950	106.990100	110.9800	+3.632%	1,617,801	+70.121%
2025-04-23	109.1100	110.3500	106.360000	107.0900	-0.019%	1,505,148	+76.300%
2025-04-22	105.5900	107.2900	105.010000	107.1100	+2.214%	1,133,982	+76.267%
2025-04-21	105.6700	105.9600	103.760000	104.7900	-1.790%	1,229,264	+80.170%
2025-04-17	106.4000	107.4300	105.790000	106.7000	+1.157%	1,288,286	+76.945%
2025-04-16	108.7700	110.1800	105.070000	105.4800	-4.135%	1,480,379	+78.991%
2025-04-15	111.6500	112.4950	109.850000	110.0300	-1.803%	828,167	+71.590%
2025-04-14	111.5100	112.5900	110.620000	112.0500	+1.725%	1,236,909	+68.496%
2025-04-11	108.6200	111.7000	107.860000	110.1500	+1.746%	2,297,254	+71.403%
2025-04-10	109.4000	109.9000	105.280000	108.2600	-1.519%	1,528,755	+74.395%
2025-04-09	101.5600	110.3500	100.470000	109.9300	+6.894%	2,348,384	+71.746%
2025-04-08	107.1600	108.3551	101.685200	102.8400	-2.669%	1,729,587	+83.586%
2025-04-07	106.5000	110.2550	103.680000	105.6600	-3.046%	2,185,014	+78.686%
2025-04-04	108.8300	111.9300	107.165000	108.9800	-1.518%	2,114,555	+73.243%
2025-04-03	115.1900	115.9900	107.240000	110.6600	-9.213%	3,901,975	+70.613%
2025-04-02	121.8300	122.2699	120.550000	121.8900	-0.286%	1,158,768	+54.894%
2025-04-01	120.3400	122.4000	119.760000	122.2400	+1.655%	1,058,416	+54.450%
2025-03-31	119.6900	120.9600	119.385000	120.2500	+0.434%	1,376,672	+57.006%
2025-03-28	119.9500	120.3700	119.065000	119.7300	-0.457%	967,773	+57.688%
2025-03-27	119.3900	120.6500	118.615000	120.2800	+0.931%	942,449	+56.967%
2025-03-26	118.7500	120.3400	118.750000	119.1700	+0.718%	1,829,232	+58.429%
2025-03-25	117.9400	118.4700	117.340000	118.3200	+0.382%	1,147,691	+59.567%
2025-03-24	116.4100	117.9300	116.190000	117.8700	+1.350%	1,274,216	+60.176%
2025-03-21	114.5300	116.3900	114.150000	116.3000	+0.545%	2,600,143	+62.339%
2025-03-20	115.7400	116.8400	115.130000	115.6700	-0.627%	1,298,148	+63.223%
2025-03-19	117.4000	117.9800	115.775000	116.4000	-0.683%	1,009,164	+62.199%
2025-03-18	116.7800	119.0600	116.360000	117.2000	+0.257%	1,091,370	+61.092%