EXAS
EXAS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of EXAS by members of U.S. Congress
EXAS Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
EXAS Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
EXAS Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in EXAS holdings by institutional investors
Quarterly net insider trading by EXAS's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$75,000 Jul 20, 2026 Issue: None
-
$60,000 Jul 18, 2026 Issue: Medicare/Medicaid Health Issues Budget/Appropriations
-
$400,000 Apr 20, 2026 Issue: Medicare/Medicaid Health Issues Veterans
-
$420,000 Jan 22, 2026 Issue: Medicare/Medicaid Health Issues Veterans
-
$450,000 Oct 23, 2025 Issue: Veterans Medicare/Medicaid Health Issues
-
$480,000 Jul 25, 2025 Issue: Health Issues Veterans Medicare/Medicaid
-
$470,000 May 02, 2025 Issue: Medicare/Medicaid Health Issues Veterans
-
$470,000 Jan 21, 2025 Issue: Medicare/Medicaid Health Issues
-
$460,000 Jan 03, 2025 Issue: Health Issues Medicare/Medicaid
-
$420,000 Nov 07, 2024 Issue: Health Issues Medicare/Medicaid
-
$390,000 Jan 22, 2024 Issue: Health Issues Medicare/Medicaid
-
$360,000 Oct 20, 2023 Issue: Health Issues Medicare/Medicaid
-
$380,000 Jul 20, 2023 Issue: Health Issues Medicare/Medicaid
-
$480,000 Jan 26, 2023 Issue: Health Issues Medicare/Medicaid
-
$405,000 Nov 17, 2022 Issue: Health Issues Medicare/Medicaid
-
$345,000 Jul 11, 2022 Issue: Health Issues Medicare/Medicaid
-
$450,000 Apr 22, 2022 Issue: Health Issues Medicare/Medicaid
-
$420,000 Jan 19, 2022 Issue: Medicare/Medicaid Health Issues
-
$370,000 Oct 19, 2021 Issue: Health Issues Medicare/Medicaid
-
$290,000 Oct 19, 2021 Issue: Medicare/Medicaid Health Issues
-
$210,000 Oct 19, 2021 Issue: Medicare/Medicaid Health Issues
-
$110,000 Jan 21, 2021 Issue: Health Issues Medicare/Medicaid
-
$116,000 Nov 18, 2020 Issue: Health Issues Medicare/Medicaid
-
$110,000 Nov 18, 2020 Issue: Medicare/Medicaid Health Issues
-
$90,000 Nov 18, 2020 Issue: Medicare/Medicaid Health Issues
-
$140,000 Jul 22, 2020 Issue: Veterans Medicare/Medicaid Taxation/Internal Revenue Code
-
$30,000 Oct 18, 2019 Issue: Medicare/Medicaid Taxation/Internal Revenue Code Health Issues Veterans
-
$30,000 Jul 12, 2019 Issue: Taxation/Internal Revenue Code Medicare/Medicaid Health Issues Veterans
-
$30,000 Apr 04, 2019 Issue: Medicare/Medicaid Veterans Health Issues Taxation/Internal Revenue Code
-
$50,000 Jan 16, 2019 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$30,000 Jan 09, 2019 Issue: Taxation/Internal Revenue Code Health Issues Veterans Medicare/Medicaid
-
$30,000 Oct 10, 2018 Issue: Taxation/Internal Revenue Code Health Issues Veterans Medicare/Medicaid
-
$70,000 Oct 05, 2018 Issue: Medical/Disease Research/Clinical Labs Health Issues Medicare/Medicaid
-
$50,000 Jul 16, 2018 Issue: Medical/Disease Research/Clinical Labs Health Issues Medicare/Medicaid
-
$20,000 Jul 10, 2018 Issue: Health Issues
-
$30,000 Jul 09, 2018 Issue: Medicare/Medicaid Veterans Taxation/Internal Revenue Code Health Issues
-
$50,000 Apr 16, 2018 Issue: Health Issues Medicare/Medicaid Medical/Disease Research/Clinical Labs
-
$60,000 Jan 17, 2018 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$30,000 Jan 12, 2018 Issue: Medicare/Medicaid Veterans Taxation/Internal Revenue Code Health Issues
-
$60,000 Oct 15, 2017 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$30,000 Oct 13, 2017 Issue: Veterans Health Issues Taxation/Internal Revenue Code
-
$50,000 Jul 16, 2017 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$30,000 Jul 03, 2017 Issue: Health Issues
-
$40,000 Apr 17, 2017 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$30,000 Apr 11, 2017 Issue: Health Issues
-
$120,000 Jan 16, 2017 Issue: Health Issues Medicare/Medicaid Medical/Disease Research/Clinical Labs
-
$20,000 Jan 05, 2017 Issue: Health Issues
-
$50,000 Oct 19, 2016 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$20,000 Oct 12, 2016 Issue: Health Issues
-
$50,000 Jul 15, 2016 Issue: Medical/Disease Research/Clinical Labs Health Issues Medicare/Medicaid
-
$20,000 Jul 07, 2016 Issue: Health Issues
-
$10,000 Apr 19, 2016 Issue: Medicare/Medicaid
-
$20,000 Apr 19, 2016 Issue: Health Issues
-
$50,000 Apr 17, 2016 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$20,000 Jan 20, 2016 Issue: Medicare/Medicaid
-
$20,000 Jan 20, 2016 Issue: Health Issues
-
$80,000 Jan 13, 2016 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$50,000 Oct 15, 2015 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$30,000 Jul 15, 2015 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$70,000 Apr 14, 2015 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$80,000 Jan 18, 2015 Issue: Medical/Disease Research/Clinical Labs Medicare/Medicaid Health Issues
-
$30,000 Oct 11, 2014 Issue: Health Issues Medical/Disease Research/Clinical Labs
-
$30,000 Jul 17, 2014 Issue: Medicare/Medicaid Health Issues
-
$20,000 Jan 15, 2014 Issue: Medical/Disease Research/Clinical Labs Health Issues Medicare/Medicaid
-
$10,000 Oct 17, 2013 Issue: Medical/Disease Research/Clinical Labs Health Issues Medicare/Medicaid
-
$50,000 Jul 17, 2013 Issue: Health Issues
-
$30,000 Apr 16, 2013 Issue: Medicare/Medicaid Medical/Disease Research/Clinical Labs Health Issues
-
$20,000 Jan 18, 2013 Issue: Health Issues Medicare/Medicaid
-
$10,000 Oct 16, 2012 Issue: Medicare/Medicaid Health Issues
-
$40,000 Jul 16, 2012 Issue: Medicare/Medicaid Health Issues
-
$40,000 Apr 12, 2012 Issue: Health Issues Medicare/Medicaid
-
$10,000 Jan 13, 2012 Issue: Medicare/Medicaid Health Issues
-
$20,000 Oct 17, 2011 Issue: Health Issues Medicare/Medicaid
-
$20,000 Jul 19, 2011 Issue: Medicare/Medicaid Health Issues
-
$10,000 Apr 06, 2011 Issue: Health Issues Medicare/Medicaid
-
$10,000 Jan 20, 2011 Issue: Health Issues Medicare/Medicaid
-
$30,000 Oct 15, 2010 Issue: Health Issues Medicare/Medicaid
-
$30,000 Oct 15, 2010 Issue: Medicare/Medicaid Health Issues
-
$20,000 Jan 19, 2010 Issue: Medicare/Medicaid
-
$40,000 Feb 12, 2007 Issue: Health Issues
-
$60,000 Aug 11, 2006 Issue: Health Issues
-
$60,000 Feb 12, 2006 Issue: Budget/Appropriations Health Issues
-
$20,000 Aug 05, 2005 Issue: Health Issues
-
$20,000 Feb 25, 2005 Issue: Health Issues
-
$40,000 Aug 13, 2004 Issue: Health Issues
-
$20,000 Jul 28, 2004 Issue: Medicare/Medicaid
Former government officials who have lobbied for EXAS
EXAS Estimated quarterly lobbying spending
EXAS Revenue by Segment or Geography
By Segment
By Geography
EXAS Income Statement
EXAS Balance Sheet
EXAS Cash Flow
U.S. Patents
New EXAS patent grants
-
Patent Title: Automated and manual methods for isolation of extracellular vesicles and co-isolation of cell-free dna from biofluids Sep. 15, 2026
-
Patent Title: Part of a sample collector device Sep. 01, 2026
-
Patent Title: Microtube holding device Aug. 04, 2026
-
Patent Title: Sample collector device Jun. 23, 2026
-
Patent Title: Structure and temperature-dependent flap endonuclease substrates Jun. 16, 2026
-
Patent Title: Detection and analysis of methylated dna Apr. 28, 2026
-
Patent Title: Isolation and detection of dna from plasma Mar. 10, 2026
-
Patent Title: Isolation of nucleic acids Sep. 30, 2025
-
Patent Title: Compositions and methods for performing methylation detection assays Sep. 16, 2025
-
Patent Title: Real time cleavage assay Aug. 19, 2025
-
Patent Title: Normalization of polymerase activity Aug. 12, 2025
-
Patent Title: Detecting esophageal disorders Jun. 03, 2025
-
Patent Title: Methylation assay May. 13, 2025
-
Patent Title: Compositions for detecting epigenetic modifications Feb. 04, 2025
-
Patent Title: Multiplex amplification detection assay ii Dec. 24, 2024
-
Patent Title: Sample collector device Oct. 22, 2024
-
Patent Title: Detection of lung neoplasia by amplification of rna sequences Sep. 24, 2024
-
Patent Title: Multiplexed kras mutation detection assay Aug. 13, 2024
-
Patent Title: Detection of colon neoplasia by analysis of methylated dna Jul. 30, 2024
-
Patent Title: Sample collection device Jun. 11, 2024
-
Patent Title: Method for stabilizing hemoglobin and reagents for performing the same May. 28, 2024
-
Patent Title: Fecal sample processing and analysis comprising detection of blood May. 21, 2024
-
Patent Title: Holder for a sample container May. 21, 2019
-
Patent Title: Removal of pcr inhibitors Jan. 02, 2018
-
Patent Title: Isolation of nucleic acids Dec. 19, 2017
-
Patent Title: Multiplexed kras mutation detection assay Oct. 10, 2017
-
Patent Title: Sample collection device Sep. 05, 2017
-
Patent Title: Methods for quantifying nucleic acid variations Jul. 18, 2017
-
Patent Title: Serial isolation of multiple dna targets from stool May. 23, 2017
-
Patent Title: Isolation of nucleic acids Apr. 25, 2017
-
Patent Title: Mutation detection assay Jun. 28, 2016
-
Patent Title: Modification of dna on magnetic beads Apr. 19, 2016
-
Patent Title: Real time cleavage assay Mar. 22, 2016
-
Patent Title: Sample collection device Dec. 15, 2015
-
Patent Title: Isolation of nucleic acids Oct. 27, 2015
-
Patent Title: Isolation of nucleic acids Oct. 20, 2015
-
Patent Title: Multiplexed kras mutation detection assay Sep. 08, 2015
-
Patent Title: Mutation detection assay Sep. 01, 2015
-
Patent Title: Isolation of nucleic acids Jun. 16, 2015
-
Patent Title: Mutation detection assay May. 05, 2015
-
Patent Title: Isolation of nucleic acids Apr. 07, 2015
-
Patent Title: Isolation of nucleic acids Apr. 07, 2015
-
Patent Title: Removal of pcr inhibitors Mar. 31, 2015
-
Patent Title: Spin filter Mar. 17, 2015
-
Patent Title: Sample collection device Feb. 24, 2015
-
Patent Title: Methylation assay Dec. 23, 2014
-
Patent Title: Serial isolation of multiple dna targets from stool Aug. 19, 2014
-
Patent Title: Mutation detection assay May. 06, 2014
-
Patent Title: Real time cleavage assay Jan. 29, 2013
-
Patent Title: Repetitive affinity separation and uses therefor Aug. 03, 2010
Government Contracts
Federal grants, loans, and purchases
- $127,174 2026-06-22 00:00:00 Agency: Department of Veterans Affairs
- $52,215 2026-02-18 00:00:00 Agency: Department of Veterans Affairs
- $24,259 2026-01-22 00:00:00 Agency: Department of Veterans Affairs
- $3,454 2026-01-22 00:00:00 Agency: Department of Veterans Affairs
- $3,454 2026-01-22 00:00:00 Agency: Department of Veterans Affairs
- $3,116 2025-11-25 00:00:00 Agency: Department of Veterans Affairs
- $17,770 2025-11-18 00:00:00 Agency: Department of Veterans Affairs
- $10,443 2025-11-07 00:00:00 Agency: Department of Veterans Affairs
- $31,329 2025-11-06 00:00:00 Agency: Department of Veterans Affairs
- $243,871 2025-10-01 00:00:00 Agency: Department of Veterans Affairs
- $566,449 2025-08-20 00:00:00 Agency: Department of Veterans Affairs
- $13,816 2025-08-15 00:00:00 Agency: Department of Defense
- $62,171 2025-07-09 00:00:00 Agency: Department of Defense
- $701,268 2025-06-11 00:00:00 Agency: Department of Veterans Affairs
- $6,908 2025-05-06 00:00:00 Agency: Department of Veterans Affairs
- $52,215 2025-03-12 00:00:00 Agency: Department of Veterans Affairs
- $17,770 2025-02-28 00:00:00 Agency: Department of Veterans Affairs
- $7,327 2025-02-28 00:00:00 Agency: Department of Veterans Affairs
- $27,713 2025-02-28 00:00:00 Agency: Department of Veterans Affairs
- $10,443 2025-02-28 00:00:00 Agency: Department of Veterans Affairs
- $7,327 2025-02-27 00:00:00 Agency: Department of Veterans Affairs
- $14,654 2025-02-25 00:00:00 Agency: Department of Veterans Affairs
- $14,654 2025-02-18 00:00:00 Agency: Department of Veterans Affairs
- $0 2025-01-29 00:00:00 Agency: Department of Veterans Affairs
- $3,454 2025-01-07 00:00:00 Agency: Department of Veterans Affairs
- $129,371 2025-01-02 00:00:00 Agency: Department of Veterans Affairs
- $3,454 2024-11-19 00:00:00 Agency: Department of Veterans Affairs
- $323,800 2024-10-01 00:00:00 Agency: Department of Veterans Affairs
- $48,355 2024-10-01 00:00:00 Agency: Department of Veterans Affairs
- $143,820 2024-10-01 00:00:00 Agency: Department of Veterans Affairs
- $81,257 2024-10-01 00:00:00 Agency: Department of Veterans Affairs
- $497,370 2024-08-27 00:00:00 Agency: Department of Veterans Affairs
- $0 2024-08-26 00:00:00 Agency: Department of Veterans Affairs
- $3,454 2024-07-19 00:00:00 Agency: Department of Veterans Affairs
- $701,268 2024-07-11 00:00:00 Agency: Department of Veterans Affairs
- $6,908 2024-06-18 00:00:00 Agency: Department of Veterans Affairs
- $10,362 2024-04-03 00:00:00 Agency: Department of Veterans Affairs
- $52,215 2024-04-01 00:00:00 Agency: Department of Veterans Affairs
- $0 2024-03-13 00:00:00 Agency: Department of Veterans Affairs
- $138,158 2024-03-13 00:00:00 Agency: Department of Veterans Affairs
- $35,157 2024-02-01 00:00:00 Agency: Department of Veterans Affairs
- $41,448 2023-12-19 00:00:00 Agency: Department of Veterans Affairs
- $193,734 2023-10-01 00:00:00 Agency: Department of Veterans Affairs
- $48,355 2023-10-01 00:00:00 Agency: Department of Veterans Affairs
- $3,193 2023-09-30 00:00:00 Agency: Department of Veterans Affairs
- $3,454 2023-09-30 00:00:00 Agency: Department of Veterans Affairs
- $3,454 2023-09-29 00:00:00 Agency: Department of Veterans Affairs
- $0 2023-07-11 00:00:00 Agency: Department of Veterans Affairs
- $701,268 2023-07-11 00:00:00 Agency: Department of Veterans Affairs
- $52,215 2023-06-01 00:00:00 Agency: Department of Veterans Affairs
Government Contracts
Estimated quarterly amount awarded to EXAS from public contracts
EXAS News
Recent insights relating to EXAS
CNBC Recommendations
Recent picks made for EXAS stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in EXAS
EXAS Analyst Ratings
EXAS Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
EXAS Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $EXAS stock a Buy, Sell, or Hold?
- What is the price target for $EXAS stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
EXAS Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $EXAS stock?
- Who owns the most shares of $EXAS stock?
- What funds own $EXAS stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
EXAS Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view EXAS Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About EXAS
No description available
EXAS (EXAS) Historical Stock Prices
EXAS (EXAS) closed at $104.91 on March 20, 2026. Over the past year its adjusted close ranged from $40.31 to $104.91. Daily prices go back to January 2, 2014, 3,071 trading days in all.
- 1 month+1.50%
- 3 months+3.03%
- Year to date+3.30%
- 1 year+136.92%
- 3 years+57.88%
- 5 years-21.51%
- Max+787.56%
See every congressional and insider trade on the EXAS price chart
Quiver Premium charts EXAS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 104.93 | 104.98 | 104.90 | 104.91 | 104.91 | 21,562,141 |
| Mar 19, 2026 | 103.78 | 103.96 | 103.72 | 103.92 | 103.92 | 1,892,413 |
| Mar 18, 2026 | 103.81 | 103.96 | 103.75 | 103.75 | 103.75 | 1,504,509 |
| Mar 17, 2026 | 103.70 | 104.00 | 103.68 | 103.94 | 103.94 | 1,519,056 |
| Mar 16, 2026 | 103.69 | 103.92 | 103.60 | 103.85 | 103.85 | 2,849,606 |
| Mar 13, 2026 | 103.53 | 103.69 | 103.45 | 103.57 | 103.57 | 2,593,106 |
| Mar 12, 2026 | 103.37 | 103.42 | 103.25 | 103.27 | 103.27 | 1,537,019 |
| Mar 11, 2026 | 103.40 | 103.50 | 103.31 | 103.40 | 103.40 | 1,369,693 |
| Mar 10, 2026 | 103.60 | 103.69 | 103.33 | 103.37 | 103.37 | 2,608,477 |
| Mar 9, 2026 | 103.42 | 103.75 | 103.22 | 103.71 | 103.71 | 3,185,469 |
| Mar 6, 2026 | 103.35 | 103.52 | 103.26 | 103.50 | 103.50 | 2,057,198 |
| Mar 5, 2026 | 103.31 | 103.55 | 103.26 | 103.32 | 103.32 | 2,206,213 |
| Mar 4, 2026 | 103.33 | 103.55 | 103.25 | 103.50 | 103.50 | 2,285,462 |
| Mar 3, 2026 | 103.21 | 103.47 | 103.10 | 103.37 | 103.37 | 2,800,436 |
| Mar 2, 2026 | 103.25 | 103.50 | 103.10 | 103.35 | 103.35 | 1,779,563 |
| Feb 27, 2026 | 103.27 | 103.39 | 102.95 | 103.38 | 103.38 | 2,679,765 |
| Feb 26, 2026 | 103.29 | 103.35 | 103.20 | 103.25 | 103.25 | 1,921,395 |
| Feb 25, 2026 | 103.45 | 103.45 | 103.20 | 103.27 | 103.27 | 2,243,738 |
| Feb 24, 2026 | 103.60 | 103.67 | 103.38 | 103.45 | 103.45 | 2,371,100 |
| Feb 23, 2026 | 103.50 | 103.65 | 103.37 | 103.39 | 103.39 | 1,526,463 |
| Feb 20, 2026 | 103.30 | 103.50 | 103.19 | 103.43 | 103.43 | 2,708,542 |
| Feb 19, 2026 | 103.40 | 103.41 | 103.21 | 103.29 | 103.29 | 1,928,286 |
| Feb 18, 2026 | 103.31 | 103.42 | 103.26 | 103.36 | 103.36 | 2,324,018 |
| Feb 17, 2026 | 103.20 | 103.41 | 103.14 | 103.31 | 103.31 | 1,742,849 |
| Feb 13, 2026 | 103.22 | 103.42 | 103.15 | 103.24 | 103.24 | 2,120,502 |
| Feb 12, 2026 | 103.39 | 103.46 | 103.19 | 103.23 | 103.23 | 2,087,838 |
| Feb 11, 2026 | 103.46 | 103.50 | 103.34 | 103.43 | 103.43 | 1,357,954 |
| Feb 10, 2026 | 103.40 | 103.54 | 103.22 | 103.35 | 103.35 | 2,020,565 |
| Feb 9, 2026 | 103.10 | 103.36 | 103.06 | 103.32 | 103.32 | 2,668,015 |
| Feb 6, 2026 | 102.75 | 103.42 | 102.34 | 103.18 | 103.18 | 4,725,332 |
| Feb 5, 2026 | 102.33 | 102.73 | 102.33 | 102.66 | 102.66 | 3,219,250 |
| Feb 4, 2026 | 102.69 | 102.69 | 102.13 | 102.27 | 102.27 | 2,711,878 |
| Feb 3, 2026 | 102.52 | 102.70 | 102.48 | 102.51 | 102.51 | 1,436,088 |
| Feb 2, 2026 | 102.42 | 102.55 | 102.40 | 102.50 | 102.50 | 1,024,664 |
| Jan 30, 2026 | 102.32 | 102.56 | 102.31 | 102.34 | 102.34 | 2,467,174 |
| Jan 29, 2026 | 102.25 | 102.41 | 102.11 | 102.30 | 102.30 | 1,874,642 |
| Jan 28, 2026 | 102.32 | 102.45 | 102.15 | 102.25 | 102.25 | 2,480,093 |
| Jan 27, 2026 | 102.55 | 102.59 | 102.33 | 102.34 | 102.34 | 2,993,755 |
| Jan 26, 2026 | 102.23 | 102.58 | 102.17 | 102.51 | 102.51 | 1,684,050 |
| Jan 23, 2026 | 102.41 | 102.47 | 102.14 | 102.26 | 102.26 | 1,858,018 |
| Jan 22, 2026 | 102.48 | 102.66 | 102.30 | 102.37 | 102.37 | 4,360,257 |
| Jan 21, 2026 | 102.35 | 102.55 | 102.25 | 102.48 | 102.48 | 1,965,292 |
| Jan 20, 2026 | 102.31 | 102.45 | 102.00 | 102.35 | 102.35 | 3,217,998 |
| Jan 16, 2026 | 102.35 | 102.46 | 102.31 | 102.43 | 102.43 | 1,609,728 |
| Jan 15, 2026 | 102.32 | 102.47 | 102.29 | 102.34 | 102.34 | 1,969,961 |
| Jan 14, 2026 | 102.30 | 102.56 | 102.11 | 102.26 | 102.26 | 3,691,155 |
| Jan 13, 2026 | 102.06 | 102.33 | 102.06 | 102.25 | 102.25 | 1,238,963 |
| Jan 12, 2026 | 102.02 | 102.41 | 102.00 | 102.23 | 102.23 | 1,542,626 |
| Jan 9, 2026 | 101.83 | 102.16 | 101.83 | 102.11 | 102.11 | 1,566,748 |
| Jan 8, 2026 | 101.64 | 101.79 | 101.64 | 101.78 | 101.78 | 2,928,172 |
| Jan 7, 2026 | 101.66 | 101.89 | 101.55 | 101.63 | 101.63 | 2,612,944 |
| Jan 6, 2026 | 101.57 | 101.84 | 101.55 | 101.65 | 101.65 | 3,782,133 |
| Jan 5, 2026 | 101.61 | 101.91 | 101.51 | 101.61 | 101.61 | 3,242,402 |
| Jan 2, 2026 | 101.72 | 102.05 | 101.63 | 101.74 | 101.74 | 1,956,823 |
| Dec 31, 2025 | 101.81 | 101.94 | 101.55 | 101.56 | 101.56 | 1,471,185 |
| Dec 30, 2025 | 101.62 | 101.93 | 101.62 | 101.90 | 101.90 | 837,926 |
| Dec 29, 2025 | 101.52 | 102.00 | 101.51 | 101.93 | 101.93 | 1,917,850 |
| Dec 26, 2025 | 101.60 | 101.70 | 101.51 | 101.57 | 101.57 | 1,253,106 |
| Dec 24, 2025 | 101.59 | 101.65 | 101.49 | 101.54 | 101.54 | 400,705 |
| Dec 23, 2025 | 101.75 | 101.85 | 101.44 | 101.59 | 101.59 | 1,656,843 |
| Dec 22, 2025 | 101.71 | 101.88 | 101.54 | 101.82 | 101.82 | 4,443,210 |
| Dec 19, 2025 | 101.50 | 102.66 | 101.28 | 101.82 | 101.82 | 6,116,501 |
| Dec 18, 2025 | 101.75 | 101.78 | 101.34 | 101.38 | 101.38 | 3,644,612 |
| Dec 17, 2025 | 101.74 | 101.89 | 101.61 | 101.61 | 101.61 | 2,831,233 |
| Dec 16, 2025 | 101.60 | 101.93 | 101.46 | 101.76 | 101.76 | 3,503,605 |
| Dec 15, 2025 | 101.51 | 101.74 | 101.30 | 101.74 | 101.74 | 6,476,720 |
| Dec 12, 2025 | 101.40 | 101.61 | 101.38 | 101.50 | 101.50 | 2,998,585 |
| Dec 11, 2025 | 101.28 | 101.52 | 101.19 | 101.36 | 101.36 | 3,407,430 |
| Dec 10, 2025 | 101.28 | 101.95 | 101.16 | 101.25 | 101.25 | 5,117,851 |
| Dec 9, 2025 | 101.15 | 101.32 | 101.12 | 101.25 | 101.25 | 2,938,289 |
| Dec 8, 2025 | 101.25 | 101.25 | 100.95 | 100.96 | 100.96 | 8,894,140 |
| Dec 5, 2025 | 101.13 | 101.25 | 101.01 | 101.06 | 101.06 | 6,629,240 |
| Dec 4, 2025 | 101.25 | 101.36 | 100.98 | 101.13 | 101.13 | 8,957,072 |
| Dec 3, 2025 | 101.22 | 101.39 | 101.10 | 101.25 | 101.25 | 6,017,284 |
| Dec 2, 2025 | 101.25 | 101.43 | 101.10 | 101.20 | 101.20 | 10,321,968 |
| Dec 1, 2025 | 101.35 | 101.40 | 101.17 | 101.20 | 101.20 | 10,600,980 |
| Nov 28, 2025 | 101.43 | 101.54 | 101.01 | 101.29 | 101.29 | 2,872,665 |
| Nov 26, 2025 | 101.12 | 101.61 | 101.12 | 101.45 | 101.45 | 6,398,585 |
| Nov 25, 2025 | 101.00 | 101.15 | 100.98 | 101.13 | 101.13 | 12,318,447 |
| Nov 24, 2025 | 100.92 | 101.26 | 100.92 | 101.01 | 101.01 | 14,859,918 |
| Nov 21, 2025 | 100.99 | 101.04 | 100.75 | 100.90 | 100.90 | 19,380,266 |
| Nov 20, 2025 | 101.63 | 101.87 | 100.56 | 100.67 | 100.67 | 67,812,161 |
| Nov 19, 2025 | 69.50 | 89.67 | 69.11 | 86.18 | 86.18 | 20,012,256 |
| Nov 18, 2025 | 66.87 | 70.00 | 66.00 | 69.68 | 69.68 | 3,547,832 |
| Nov 17, 2025 | 66.42 | 68.79 | 66.38 | 67.15 | 67.15 | 2,357,683 |
| Nov 14, 2025 | 66.83 | 68.26 | 65.60 | 67.03 | 67.03 | 1,734,834 |
| Nov 13, 2025 | 67.90 | 68.98 | 67.54 | 67.75 | 67.75 | 1,928,489 |
| Nov 12, 2025 | 67.28 | 69.08 | 67.02 | 68.37 | 68.37 | 3,240,767 |
| Nov 11, 2025 | 66.25 | 68.12 | 66.25 | 67.50 | 67.50 | 2,548,287 |
| Nov 10, 2025 | 67.59 | 67.89 | 66.20 | 66.58 | 66.58 | 2,183,783 |
| Nov 7, 2025 | 66.53 | 67.27 | 64.92 | 66.18 | 66.18 | 3,006,904 |
| Nov 6, 2025 | 69.91 | 70.00 | 66.73 | 67.22 | 67.22 | 2,797,496 |
| Nov 5, 2025 | 69.38 | 70.36 | 68.65 | 69.63 | 69.63 | 3,977,790 |
| Nov 4, 2025 | 70.08 | 72.81 | 67.61 | 69.59 | 69.59 | 8,899,965 |
| Nov 3, 2025 | 64.90 | 67.31 | 64.02 | 66.98 | 66.98 | 6,359,127 |
| Oct 31, 2025 | 63.22 | 64.81 | 62.56 | 64.69 | 64.69 | 2,424,629 |
| Oct 30, 2025 | 62.55 | 64.32 | 62.55 | 63.22 | 63.22 | 1,816,891 |
| Oct 29, 2025 | 62.54 | 63.94 | 62.54 | 62.74 | 62.74 | 2,036,696 |
| Oct 28, 2025 | 63.22 | 63.61 | 62.39 | 63.30 | 63.30 | 2,429,620 |
| Oct 27, 2025 | 64.85 | 65.00 | 63.30 | 63.50 | 63.50 | 2,987,510 |
| Oct 24, 2025 | 64.88 | 65.44 | 64.42 | 64.64 | 64.64 | 1,976,776 |
| Oct 23, 2025 | 63.37 | 64.92 | 63.05 | 64.85 | 64.85 | 2,171,487 |
| Oct 22, 2025 | 63.54 | 64.31 | 62.85 | 62.91 | 62.91 | 2,490,344 |
| Oct 21, 2025 | 63.19 | 64.21 | 62.50 | 63.41 | 63.41 | 1,648,544 |
| Oct 20, 2025 | 61.80 | 63.06 | 61.75 | 62.73 | 62.73 | 2,139,800 |
| Oct 17, 2025 | 61.31 | 62.10 | 60.90 | 61.23 | 61.23 | 2,152,038 |
| Oct 16, 2025 | 60.68 | 62.08 | 60.39 | 61.29 | 61.29 | 1,876,544 |
| Oct 15, 2025 | 61.00 | 62.31 | 60.56 | 60.58 | 60.58 | 1,981,942 |
| Oct 14, 2025 | 58.85 | 60.97 | 58.53 | 60.56 | 60.56 | 2,053,781 |
| Oct 13, 2025 | 58.20 | 59.69 | 57.75 | 59.36 | 59.36 | 2,258,879 |
| Oct 10, 2025 | 59.60 | 59.66 | 57.91 | 58.34 | 58.34 | 2,443,820 |
| Oct 9, 2025 | 59.32 | 60.26 | 59.24 | 59.46 | 59.46 | 1,561,619 |
| Oct 8, 2025 | 57.92 | 59.84 | 57.92 | 59.32 | 59.32 | 2,223,879 |
| Oct 7, 2025 | 58.00 | 58.31 | 57.12 | 57.75 | 57.75 | 1,929,713 |
| Oct 6, 2025 | 56.72 | 57.85 | 56.38 | 57.63 | 57.63 | 1,889,522 |
| Oct 3, 2025 | 56.22 | 56.98 | 55.90 | 56.72 | 56.72 | 1,625,107 |
| Oct 2, 2025 | 56.87 | 56.92 | 55.56 | 56.19 | 56.19 | 1,753,080 |
| Oct 1, 2025 | 54.50 | 56.46 | 54.50 | 56.43 | 56.43 | 2,404,399 |
| Sep 30, 2025 | 53.38 | 54.98 | 53.14 | 54.71 | 54.71 | 2,263,561 |
| Sep 29, 2025 | 53.29 | 53.71 | 52.85 | 53.38 | 53.38 | 1,842,823 |
| Sep 26, 2025 | 53.91 | 54.07 | 53.01 | 53.57 | 53.57 | 2,253,006 |
| Sep 25, 2025 | 53.09 | 54.74 | 52.39 | 53.68 | 53.68 | 2,560,464 |
| Sep 24, 2025 | 52.33 | 53.29 | 51.75 | 53.12 | 53.12 | 1,734,612 |
| Sep 23, 2025 | 53.70 | 53.96 | 52.26 | 52.41 | 52.41 | 2,214,645 |
| Sep 22, 2025 | 52.88 | 53.86 | 52.38 | 53.56 | 53.56 | 2,201,977 |
| Sep 19, 2025 | 53.38 | 53.40 | 52.68 | 53.32 | 53.32 | 3,098,139 |
| Sep 18, 2025 | 53.00 | 53.81 | 52.50 | 53.59 | 53.59 | 2,146,775 |
| Sep 17, 2025 | 52.76 | 53.63 | 52.11 | 52.38 | 52.38 | 2,233,492 |
| Sep 16, 2025 | 53.52 | 53.96 | 52.63 | 52.94 | 52.94 | 2,116,113 |
| Sep 15, 2025 | 53.94 | 54.51 | 53.21 | 53.43 | 53.43 | 2,558,177 |
| Sep 12, 2025 | 56.22 | 56.33 | 53.88 | 53.94 | 53.94 | 2,321,298 |
| Sep 11, 2025 | 55.34 | 56.52 | 55.02 | 56.00 | 56.00 | 2,440,729 |
| Sep 10, 2025 | 55.21 | 55.66 | 54.10 | 54.77 | 54.77 | 2,560,681 |
| Sep 9, 2025 | 53.83 | 55.58 | 53.60 | 55.41 | 55.41 | 3,527,117 |
| Sep 8, 2025 | 53.91 | 53.97 | 52.16 | 53.89 | 53.89 | 2,812,788 |
| Sep 5, 2025 | 51.49 | 54.35 | 51.18 | 53.81 | 53.81 | 4,185,226 |
| Sep 4, 2025 | 51.24 | 52.76 | 50.88 | 51.41 | 51.41 | 6,815,935 |
| Sep 3, 2025 | 48.33 | 49.50 | 47.81 | 49.27 | 49.27 | 2,799,471 |
| Sep 2, 2025 | 47.43 | 48.41 | 47.28 | 48.01 | 48.01 | 2,316,431 |
| Aug 29, 2025 | 46.95 | 47.45 | 46.30 | 47.42 | 47.42 | 3,318,568 |
| Aug 28, 2025 | 47.00 | 47.76 | 46.88 | 46.95 | 46.95 | 2,281,951 |
| Aug 27, 2025 | 46.20 | 47.47 | 46.16 | 46.71 | 46.71 | 2,146,233 |
| Aug 26, 2025 | 45.74 | 46.74 | 45.72 | 46.11 | 46.11 | 2,215,422 |
| Aug 25, 2025 | 47.08 | 47.23 | 45.38 | 45.66 | 45.66 | 1,792,624 |
| Aug 22, 2025 | 46.96 | 47.86 | 46.57 | 47.47 | 47.47 | 2,023,821 |
| Aug 21, 2025 | 46.69 | 47.18 | 46.27 | 46.68 | 46.68 | 2,135,779 |
| Aug 20, 2025 | 45.45 | 47.09 | 44.90 | 47.00 | 47.00 | 3,785,401 |
| Aug 19, 2025 | 45.35 | 46.57 | 45.00 | 45.68 | 45.68 | 2,866,823 |
| Aug 18, 2025 | 45.43 | 45.85 | 44.80 | 45.09 | 45.09 | 2,851,652 |
| Aug 15, 2025 | 45.73 | 46.26 | 44.79 | 45.60 | 45.60 | 3,885,930 |
| Aug 14, 2025 | 44.74 | 45.08 | 43.66 | 44.99 | 44.99 | 4,090,178 |
| Aug 13, 2025 | 42.02 | 45.45 | 42.02 | 44.91 | 44.91 | 5,266,810 |
| Aug 12, 2025 | 41.20 | 41.91 | 41.15 | 41.74 | 41.74 | 3,509,282 |
| Aug 11, 2025 | 40.87 | 41.57 | 40.55 | 40.91 | 40.91 | 4,501,481 |
| Aug 8, 2025 | 43.53 | 44.21 | 40.95 | 40.99 | 40.99 | 6,212,826 |
| Aug 7, 2025 | 39.00 | 43.51 | 38.81 | 43.16 | 43.16 | 17,863,093 |
| Aug 6, 2025 | 47.33 | 47.58 | 46.06 | 46.91 | 46.91 | 4,235,166 |
| Aug 5, 2025 | 46.74 | 48.02 | 46.30 | 47.36 | 47.36 | 2,371,194 |
| Aug 4, 2025 | 47.66 | 48.24 | 46.16 | 46.83 | 46.83 | 2,914,358 |
| Aug 1, 2025 | 46.58 | 47.94 | 46.50 | 47.76 | 47.76 | 2,535,864 |
| Jul 31, 2025 | 46.31 | 49.57 | 46.06 | 46.95 | 46.95 | 4,295,270 |
| Jul 30, 2025 | 47.62 | 47.72 | 46.63 | 46.80 | 46.80 | 1,877,534 |
| Jul 29, 2025 | 48.07 | 48.07 | 46.97 | 47.54 | 47.54 | 2,155,776 |
| Jul 28, 2025 | 48.65 | 49.06 | 47.90 | 48.04 | 48.04 | 1,598,305 |
| Jul 25, 2025 | 48.87 | 49.22 | 48.33 | 48.49 | 48.49 | 1,240,565 |
| Jul 24, 2025 | 48.50 | 49.93 | 48.26 | 48.77 | 48.77 | 2,459,723 |
| Jul 23, 2025 | 49.88 | 50.27 | 48.15 | 48.41 | 48.41 | 2,134,583 |
| Jul 22, 2025 | 48.51 | 50.46 | 48.19 | 49.83 | 49.83 | 2,567,886 |
| Jul 21, 2025 | 50.72 | 50.77 | 48.32 | 48.36 | 48.36 | 2,245,143 |
| Jul 18, 2025 | 52.80 | 52.82 | 50.28 | 50.46 | 50.46 | 2,153,721 |
| Jul 17, 2025 | 53.57 | 53.95 | 52.17 | 52.21 | 52.21 | 1,692,494 |
| Jul 16, 2025 | 53.19 | 53.79 | 52.20 | 53.67 | 53.67 | 1,571,543 |
| Jul 15, 2025 | 54.25 | 54.85 | 52.76 | 52.99 | 52.99 | 2,624,823 |
| Jul 14, 2025 | 51.38 | 54.47 | 51.37 | 54.30 | 54.30 | 2,262,926 |
| Jul 11, 2025 | 53.05 | 53.81 | 51.76 | 51.91 | 51.91 | 1,748,730 |
| Jul 10, 2025 | 55.22 | 55.46 | 52.20 | 53.32 | 53.32 | 3,888,052 |
| Jul 9, 2025 | 54.81 | 55.90 | 53.87 | 55.31 | 55.31 | 2,585,893 |
| Jul 8, 2025 | 52.45 | 53.58 | 52.00 | 53.54 | 53.54 | 2,676,968 |
| Jul 7, 2025 | 53.43 | 53.68 | 52.31 | 52.48 | 52.48 | 1,754,207 |
| Jul 3, 2025 | 53.63 | 54.23 | 52.90 | 53.36 | 53.36 | 1,668,708 |
| Jul 2, 2025 | 54.60 | 54.73 | 53.37 | 53.86 | 53.86 | 2,386,748 |
| Jul 1, 2025 | 52.85 | 55.09 | 52.60 | 54.60 | 54.60 | 2,881,133 |
| Jun 30, 2025 | 53.57 | 53.94 | 52.73 | 53.14 | 53.14 | 2,168,730 |
| Jun 27, 2025 | 51.25 | 57.40 | 50.19 | 53.65 | 53.65 | 9,084,306 |
| Jun 26, 2025 | 52.39 | 52.97 | 51.01 | 51.81 | 51.81 | 2,839,888 |
| Jun 25, 2025 | 50.93 | 52.16 | 50.09 | 51.92 | 51.92 | 3,233,675 |
| Jun 24, 2025 | 52.54 | 53.00 | 50.70 | 51.17 | 51.17 | 2,497,103 |
| Jun 23, 2025 | 52.68 | 53.20 | 51.05 | 52.54 | 52.54 | 2,266,396 |
| Jun 20, 2025 | 52.77 | 53.07 | 52.17 | 53.02 | 53.02 | 3,804,708 |
| Jun 18, 2025 | 52.98 | 53.30 | 51.99 | 52.34 | 52.34 | 2,930,212 |
| Jun 17, 2025 | 52.39 | 53.28 | 51.50 | 52.54 | 52.54 | 2,523,280 |
| Jun 16, 2025 | 54.30 | 54.52 | 52.45 | 53.30 | 53.30 | 2,819,908 |
| Jun 13, 2025 | 53.20 | 54.21 | 53.08 | 53.52 | 53.52 | 1,266,219 |
| Jun 12, 2025 | 55.32 | 55.49 | 53.36 | 54.01 | 54.01 | 1,916,022 |
| Jun 11, 2025 | 56.61 | 57.14 | 55.16 | 55.66 | 55.66 | 2,706,443 |
| Jun 10, 2025 | 54.75 | 56.62 | 54.62 | 56.18 | 56.18 | 3,807,584 |
| Jun 9, 2025 | 55.00 | 55.34 | 53.61 | 54.63 | 54.63 | 1,469,384 |
| Jun 6, 2025 | 54.82 | 55.78 | 54.43 | 54.87 | 54.87 | 2,026,318 |
| Jun 5, 2025 | 55.02 | 55.59 | 54.16 | 54.38 | 54.38 | 2,084,471 |
| Jun 4, 2025 | 55.03 | 56.00 | 54.59 | 55.17 | 55.17 | 2,061,174 |
| Jun 3, 2025 | 55.70 | 56.02 | 54.35 | 54.84 | 54.84 | 3,515,624 |
| Jun 2, 2025 | 56.12 | 56.73 | 54.95 | 56.13 | 56.13 | 2,865,851 |
| May 30, 2025 | 57.33 | 57.43 | 56.05 | 56.28 | 56.28 | 13,566,384 |
| May 29, 2025 | 58.67 | 58.67 | 57.01 | 57.62 | 57.62 | 2,372,928 |
| May 28, 2025 | 56.54 | 58.68 | 56.29 | 58.08 | 58.08 | 2,504,580 |
| May 27, 2025 | 57.04 | 57.31 | 55.82 | 56.56 | 56.56 | 2,310,236 |
| May 23, 2025 | 55.78 | 57.31 | 55.26 | 56.95 | 56.95 | 2,057,392 |
| May 22, 2025 | 56.64 | 57.38 | 56.01 | 56.48 | 56.48 | 2,680,421 |
| May 21, 2025 | 57.24 | 57.66 | 56.24 | 56.89 | 56.89 | 3,315,335 |
| May 20, 2025 | 56.80 | 57.88 | 56.38 | 57.81 | 57.81 | 2,293,799 |
| May 19, 2025 | 55.46 | 57.12 | 55.03 | 56.94 | 56.94 | 1,922,265 |
| May 16, 2025 | 56.38 | 57.70 | 55.55 | 56.42 | 56.42 | 3,213,345 |
| May 15, 2025 | 54.88 | 56.45 | 53.05 | 56.17 | 56.17 | 4,452,499 |
| May 14, 2025 | 53.52 | 54.95 | 51.85 | 54.87 | 54.87 | 4,054,392 |
| May 13, 2025 | 53.25 | 54.52 | 52.50 | 53.67 | 53.67 | 2,338,823 |
| May 12, 2025 | 53.02 | 53.86 | 52.14 | 53.40 | 53.40 | 1,768,473 |
| May 9, 2025 | 52.91 | 53.67 | 51.58 | 51.63 | 51.63 | 1,975,263 |
| May 8, 2025 | 53.89 | 53.89 | 52.28 | 53.06 | 53.06 | 1,974,673 |
| May 7, 2025 | 54.38 | 54.38 | 52.44 | 53.28 | 53.28 | 3,349,637 |
| May 6, 2025 | 53.00 | 54.49 | 52.12 | 53.99 | 53.99 | 4,315,733 |
| May 5, 2025 | 51.30 | 54.37 | 50.72 | 53.33 | 53.33 | 4,058,025 |
| May 2, 2025 | 52.12 | 54.71 | 49.94 | 51.55 | 51.55 | 6,909,226 |
| May 1, 2025 | 45.64 | 47.58 | 45.16 | 47.16 | 47.16 | 4,973,354 |
| Apr 30, 2025 | 44.46 | 45.84 | 44.17 | 45.64 | 45.64 | 2,079,723 |
| Apr 29, 2025 | 45.80 | 45.93 | 44.54 | 44.79 | 44.79 | 2,196,959 |
| Apr 28, 2025 | 45.99 | 46.47 | 45.08 | 45.59 | 45.59 | 1,264,053 |
| Apr 25, 2025 | 44.78 | 45.79 | 44.50 | 45.46 | 45.46 | 1,093,730 |
| Apr 24, 2025 | 44.56 | 45.64 | 44.08 | 45.60 | 45.60 | 1,248,019 |
| Apr 23, 2025 | 45.17 | 46.07 | 43.98 | 44.09 | 44.09 | 1,708,520 |
| Apr 22, 2025 | 43.30 | 44.49 | 42.56 | 44.15 | 44.15 | 2,033,992 |
| Apr 21, 2025 | 41.36 | 44.17 | 40.80 | 43.10 | 43.10 | 3,925,628 |
| Apr 17, 2025 | 41.91 | 42.81 | 40.83 | 41.58 | 41.58 | 3,157,662 |
| Apr 16, 2025 | 43.38 | 43.73 | 41.87 | 42.26 | 42.26 | 2,901,425 |
| Apr 15, 2025 | 43.96 | 44.58 | 42.91 | 43.67 | 43.67 | 1,580,889 |
| Apr 14, 2025 | 45.12 | 45.30 | 43.71 | 44.25 | 44.25 | 1,827,485 |
| Apr 11, 2025 | 43.63 | 44.49 | 42.24 | 44.45 | 44.45 | 3,097,944 |
| Apr 10, 2025 | 44.00 | 44.80 | 42.34 | 43.74 | 43.74 | 2,979,197 |
| Apr 9, 2025 | 40.18 | 46.15 | 40.18 | 45.50 | 45.50 | 5,153,143 |
| Apr 8, 2025 | 44.70 | 45.66 | 39.97 | 40.31 | 40.31 | 4,467,033 |
| Apr 7, 2025 | 40.74 | 46.48 | 40.12 | 43.83 | 43.83 | 5,777,962 |
| Apr 4, 2025 | 43.31 | 44.92 | 41.96 | 42.55 | 42.55 | 4,616,283 |
| Apr 3, 2025 | 43.72 | 45.28 | 43.27 | 44.28 | 44.28 | 2,400,932 |
| Apr 2, 2025 | 42.85 | 45.16 | 42.54 | 44.56 | 44.56 | 1,681,740 |
| Apr 1, 2025 | 43.42 | 44.12 | 42.62 | 43.45 | 43.45 | 3,218,069 |
| Mar 31, 2025 | 43.03 | 43.84 | 42.51 | 43.29 | 43.29 | 1,373,138 |
| Mar 28, 2025 | 44.94 | 44.98 | 43.55 | 43.66 | 43.66 | 1,336,911 |
| Mar 27, 2025 | 44.79 | 45.88 | 44.65 | 44.99 | 44.99 | 1,169,178 |
| Mar 26, 2025 | 45.68 | 46.29 | 44.78 | 44.92 | 44.92 | 1,374,090 |
| Mar 25, 2025 | 46.89 | 46.99 | 45.23 | 45.67 | 45.67 | 1,522,315 |
| Mar 24, 2025 | 46.21 | 47.23 | 46.10 | 47.09 | 47.09 | 1,460,270 |
| Mar 21, 2025 | 44.47 | 45.82 | 44.00 | 45.62 | 45.62 | 3,145,381 |
| Mar 20, 2025 | 45.24 | 45.70 | 44.23 | 44.28 | 44.28 | 1,604,645 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
EXAS Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at EXAS, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|