SAIA
Saia, Inc.
stockNASDAQ
At CloseNov 6, 2026 3:59:53 PM EST
332.00USD-0.946%(-3.17)354,983
SAIA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 334.86 | 336.93 | 327.20 | 331.90 | -0.976% | 354,983 | 0.000% |
| 2026-11-05 | 358.31 | 363.04 | 329.26 | 335.17 | -7.340% | 354,543 | -0.976% |
| 2026-11-04 | 359.65 | 364.56 | 347.53 | 361.72 | +2.418% | 541,897 | -8.244% |
| 2026-11-03 | 355.54 | 359.42 | 349.42 | 353.18 | -0.476% | 324,517 | -6.025% |
| 2026-11-02 | 351.48 | 362.71 | 347.17 | 354.87 | +2.977% | 488,109 | -6.473% |
| 2026-10-30 | 344.51 | 352.06 | 340.84 | 344.61 | +0.449% | 560,549 | -3.688% |
| 2026-10-29 | 348.00 | 349.01 | 319.58 | 343.07 | +5.684% | 780,581 | -3.256% |
| 2026-10-28 | 338.19 | 338.25 | 321.50 | 324.62 | -4.764% | 773,290 | +2.243% |
| 2026-10-27 | 329.58 | 341.92 | 327.10 | 340.86 | +4.280% | 255,771 | -2.629% |
| 2026-10-26 | 335.06 | 337.60 | 324.18 | 326.87 | -1.587% | 359,097 | +1.539% |
| 2026-10-23 | 339.25 | 342.92 | 327.11 | 332.14 | -3.588% | 336,825 | -0.072% |
| 2026-10-22 | 336.84 | 347.49 | 335.81 | 344.50 | +1.670% | 393,684 | -3.657% |
| 2026-10-21 | 337.25 | 340.64 | 333.70 | 338.84 | +1.552% | 280,218 | -2.048% |
| 2026-10-20 | 330.90 | 340.22 | 330.90 | 333.66 | +0.804% | 271,243 | -0.527% |
| 2026-10-19 | 338.51 | 339.03 | 330.32 | 331.00 | -1.194% | 337,483 | +0.272% |
| 2026-10-16 | 342.00 | 344.54 | 330.70 | 335.00 | -1.892% | 426,738 | -0.925% |
| 2026-10-15 | 337.22 | 342.87 | 331.94 | 341.46 | +2.023% | 225,023 | -2.800% |
| 2026-10-14 | 331.21 | 335.93 | 326.38 | 334.69 | -0.033% | 294,759 | -0.834% |
| 2026-10-13 | 338.94 | 343.29 | 330.98 | 334.80 | -0.806% | 197,492 | -0.866% |
| 2026-10-12 | 336.00 | 340.33 | 333.05 | 337.52 | +0.229% | 197,864 | -1.665% |
| 2026-10-09 | 341.78 | 343.10 | 336.00 | 336.75 | -1.322% | 218,333 | -1.440% |
| 2026-10-08 | 335.16 | 344.21 | 334.55 | 341.26 | +1.954% | 419,127 | -2.743% |
| 2026-10-07 | 338.01 | 342.99 | 333.22 | 334.72 | -2.028% | 279,521 | -0.842% |
| 2026-10-06 | 348.60 | 352.63 | 338.40 | 341.65 | -1.297% | 344,871 | -2.854% |
| 2026-10-05 | 351.18 | 356.56 | 340.27 | 346.14 | -1.418% | 418,249 | -4.114% |
| 2026-10-02 | 349.99 | 358.28 | 346.66 | 351.12 | +1.957% | 410,638 | -5.474% |
| 2026-10-01 | 330.72 | 345.26 | 326.94 | 344.38 | +3.188% | 444,076 | -3.624% |
| 2026-09-30 | 339.05 | 340.00 | 331.24 | 333.74 | -0.767% | 282,619 | -0.551% |
| 2026-09-29 | 330.56 | 337.25 | 329.67 | 336.32 | +1.838% | 202,009 | -1.314% |
| 2026-09-28 | 324.22 | 332.30 | 322.05 | 330.25 | +1.860% | 391,954 | +0.500% |
| 2026-09-25 | 332.19 | 334.62 | 321.54 | 324.22 | -2.701% | 456,292 | +2.369% |
| 2026-09-24 | 343.85 | 345.70 | 332.38 | 333.22 | -3.091% | 297,485 | -0.396% |
| 2026-09-23 | 347.25 | 352.80 | 341.41 | 343.85 | -1.300% | 373,188 | -3.475% |
| 2026-09-22 | 351.22 | 357.70 | 348.00 | 348.38 | +0.098% | 356,190 | -4.730% |
| 2026-09-21 | 342.95 | 348.77 | 335.88 | 348.04 | +1.701% | 244,132 | -4.637% |
| 2026-09-18 | 341.56 | 343.68 | 336.31 | 342.22 | +0.123% | 383,644 | -3.016% |
| 2026-09-17 | 352.65 | 358.40 | 341.50 | 341.80 | -0.504% | 258,846 | -2.896% |
| 2026-09-16 | 346.36 | 354.00 | 339.85 | 343.53 | -2.903% | 387,104 | -3.385% |
| 2026-09-15 | 351.14 | 359.03 | 347.29 | 353.80 | +0.789% | 349,040 | -6.190% |
| 2026-09-14 | 346.24 | 351.99 | 344.67 | 351.03 | -0.006% | 315,026 | -5.450% |
| 2026-09-11 | 348.47 | 351.87 | 344.13 | 351.05 | +1.460% | 423,596 | -5.455% |
| 2026-09-10 | 347.30 | 354.31 | 344.14 | 346.00 | -0.159% | 313,395 | -4.075% |
| 2026-09-09 | 353.60 | 357.86 | 344.25 | 346.55 | -2.336% | 355,714 | -4.227% |
| 2026-09-08 | 357.94 | 361.30 | 354.45 | 354.84 | -0.866% | 259,840 | -6.465% |
| 2026-09-04 | 344.30 | 358.45 | 341.55 | 357.94 | +3.508% | 466,348 | -7.275% |
| 2026-09-03 | 333.48 | 346.07 | 326.01 | 345.81 | +4.147% | 400,725 | -4.022% |
| 2026-09-02 | 332.93 | 338.26 | 324.57 | 332.04 | +0.127% | 256,164 | -0.042% |
| 2026-09-01 | 350.74 | 356.01 | 330.99 | 331.62 | -6.620% | 485,947 | +0.084% |
| 2026-08-31 | 350.33 | 356.77 | 344.89 | 355.13 | +0.818% | 407,488 | -6.541% |
| 2026-08-28 | 359.28 | 365.48 | 348.55 | 352.25 | -0.235% | 388,086 | -5.777% |
| 2026-08-27 | 349.83 | 358.34 | 349.83 | 353.08 | +0.929% | 371,291 | -5.999% |
| 2026-08-26 | 343.57 | 353.53 | 339.60 | 349.83 | +1.718% | 570,663 | -5.125% |
| 2026-08-25 | 354.28 | 354.28 | 343.41 | 343.92 | -1.608% | 342,605 | -3.495% |
| 2026-08-24 | 363.20 | 365.90 | 344.96 | 349.54 | -3.482% | 368,064 | -5.047% |
| 2026-08-21 | 363.25 | 369.44 | 357.87 | 362.15 | +0.701% | 279,753 | -8.353% |
| 2026-08-20 | 354.58 | 365.09 | 353.13 | 359.63 | +0.122% | 233,120 | -7.711% |
| 2026-08-19 | 374.45 | 375.00 | 357.14 | 359.19 | -2.637% | 319,555 | -7.598% |
| 2026-08-18 | 382.19 | 383.29 | 368.00 | 368.92 | -4.231% | 528,153 | -10.035% |
| 2026-08-17 | 383.49 | 389.56 | 382.70 | 385.22 | +0.234% | 469,485 | -13.841% |
| 2026-08-14 | 375.01 | 385.89 | 375.01 | 384.32 | +1.078% | 610,624 | -13.640% |
| 2026-08-13 | 365.00 | 384.10 | 365.00 | 380.22 | +4.267% | 760,545 | -12.708% |
| 2026-08-12 | 360.31 | 368.98 | 358.08 | 364.66 | +2.157% | 371,874 | -8.984% |
| 2026-08-11 | 356.74 | 363.40 | 352.59 | 356.96 | +0.334% | 455,365 | -7.020% |
| 2026-08-10 | 360.17 | 367.65 | 354.55 | 355.77 | -2.317% | 381,856 | -6.709% |
| 2026-08-07 | 361.82 | 369.11 | 357.37 | 364.21 | +0.661% | 312,041 | -8.871% |
| 2026-08-06 | 354.23 | 362.93 | 350.21 | 361.82 | +1.404% | 502,384 | -8.269% |
| 2026-08-05 | 369.13 | 374.60 | 356.46 | 356.81 | -4.680% | 640,719 | -6.981% |
| 2026-08-04 | 360.90 | 374.97 | 360.90 | 374.33 | +3.952% | 720,080 | -11.335% |
| 2026-08-03 | 348.11 | 360.36 | 345.42 | 360.10 | +3.587% | 594,169 | -7.831% |
| 2026-07-31 | 361.65 | 361.65 | 342.18 | 347.63 | -0.856% | 821,502 | -4.525% |
| 2026-07-30 | 382.92 | 390.00 | 341.59 | 350.63 | -11.107% | 1,415,632 | -5.342% |
| 2026-07-29 | 404.13 | 404.14 | 388.13 | 394.44 | -3.793% | 554,074 | -15.855% |
| 2026-07-28 | 416.82 | 421.56 | 407.17 | 409.99 | -2.365% | 471,798 | -19.047% |
| 2026-07-27 | 425.31 | 426.78 | 411.55 | 419.92 | -0.887% | 511,764 | -20.961% |
| 2026-07-24 | 426.17 | 431.42 | 414.66 | 423.68 | -0.673% | 292,154 | -21.663% |
| 2026-07-23 | 426.40 | 427.85 | 413.53 | 426.55 | +0.061% | 337,224 | -22.190% |
| 2026-07-22 | 431.16 | 436.40 | 424.04 | 426.29 | -1.600% | 245,126 | -22.142% |
| 2026-07-21 | 430.97 | 433.79 | 419.33 | 433.22 | +1.215% | 337,359 | -23.388% |
| 2026-07-20 | 434.97 | 434.97 | 426.42 | 428.02 | -2.021% | 328,891 | -22.457% |
| 2026-07-17 | 438.14 | 439.99 | 428.92 | 436.85 | -0.329% | 914,235 | -24.024% |
| 2026-07-16 | 424.45 | 439.29 | 423.24 | 438.29 | +5.093% | 447,613 | -24.274% |
| 2026-07-15 | 429.37 | 434.03 | 410.81 | 417.05 | -3.624% | 542,577 | -20.417% |
| 2026-07-14 | 434.79 | 436.07 | 426.40 | 432.73 | +0.155% | 355,500 | -23.301% |
| 2026-07-13 | 427.74 | 435.07 | 420.56 | 432.06 | +2.671% | 321,286 | -23.182% |
| 2026-07-10 | 425.15 | 428.93 | 415.76 | 420.82 | -0.112% | 348,485 | -21.130% |
| 2026-07-09 | 421.52 | 428.01 | 419.36 | 421.29 | +1.601% | 261,334 | -21.218% |
| 2026-07-08 | 416.01 | 422.27 | 401.53 | 414.65 | -0.325% | 596,866 | -19.957% |
| 2026-07-07 | 422.32 | 422.32 | 414.86 | 416.00 | -0.452% | 345,325 | -20.216% |
| 2026-07-06 | 417.42 | 422.80 | 412.69 | 417.89 | +0.288% | 235,159 | -20.577% |
| 2026-07-02 | 421.86 | 426.03 | 410.20 | 416.69 | -0.349% | 277,640 | -20.348% |
| 2026-07-01 | 427.74 | 429.50 | 410.13 | 418.15 | -0.715% | 428,821 | -20.627% |
| 2026-06-30 | 425.71 | 426.97 | 411.74 | 421.16 | -1.069% | 304,431 | -21.194% |
| 2026-06-29 | 428.37 | 434.96 | 420.80 | 425.71 | -1.115% | 333,289 | -22.036% |
| 2026-06-26 | 431.43 | 433.81 | 420.76 | 430.51 | -0.733% | 558,633 | -22.905% |
| 2026-06-25 | 432.44 | 444.81 | 429.06 | 433.69 | +1.225% | 245,855 | -23.471% |
| 2026-06-24 | 435.29 | 440.05 | 423.42 | 428.44 | -0.564% | 257,871 | -22.533% |
| 2026-06-23 | 437.29 | 440.16 | 430.12 | 430.87 | -1.188% | 296,571 | -22.970% |
| 2026-06-22 | 434.72 | 444.55 | 433.85 | 436.05 | +0.214% | 272,825 | -23.885% |
| 2026-06-18 | 435.61 | 439.73 | 430.49 | 435.12 | +2.174% | 501,319 | -23.722% |
| 2026-06-17 | 456.42 | 456.42 | 422.34 | 425.86 | -6.818% | 709,617 | -22.064% |
| 2026-06-16 | 472.04 | 476.60 | 455.75 | 457.02 | -3.621% | 363,021 | -27.377% |
| 2026-06-15 | 482.87 | 486.73 | 470.15 | 474.19 | -1.798% | 694,643 | -30.007% |
| 2026-06-12 | 487.79 | 490.07 | 477.36 | 482.87 | -0.877% | 383,046 | -31.265% |
| 2026-06-11 | 471.04 | 489.47 | 467.88 | 487.14 | +5.055% | 506,106 | -31.868% |
| 2026-06-10 | 440.00 | 475.20 | 430.01 | 463.70 | -3.255% | 751,625 | -28.424% |
| 2026-06-09 | 488.08 | 494.71 | 459.79 | 479.30 | -0.287% | 590,960 | -30.753% |
| 2026-06-08 | 470.22 | 489.43 | 466.25 | 480.68 | +3.037% | 331,532 | -30.952% |
| 2026-06-05 | 473.99 | 482.46 | 461.06 | 466.51 | -1.044% | 423,421 | -28.855% |
| 2026-06-04 | 472.49 | 474.49 | 460.07 | 471.43 | +1.494% | 280,611 | -29.597% |
| 2026-06-03 | 469.80 | 476.08 | 455.03 | 464.49 | -1.414% | 567,912 | -28.545% |
| 2026-06-02 | 483.14 | 485.00 | 468.54 | 471.15 | -2.296% | 472,946 | -29.555% |
| 2026-06-01 | 465.60 | 483.02 | 458.95 | 482.22 | +2.085% | 295,720 | -31.172% |
| 2026-05-29 | 466.30 | 477.61 | 460.56 | 472.37 | +0.673% | 418,693 | -29.737% |
| 2026-05-28 | 474.70 | 477.98 | 460.92 | 469.21 | -1.011% | 287,064 | -29.264% |
| 2026-05-27 | 472.77 | 480.88 | 467.55 | 474.00 | +1.306% | 314,149 | -29.979% |
| 2026-05-26 | 462.32 | 474.04 | 459.10 | 467.89 | +2.556% | 230,734 | -29.065% |
| 2026-05-22 | 459.17 | 466.65 | 448.00 | 456.23 | -0.441% | 367,121 | -27.252% |
| 2026-05-21 | 460.45 | 465.69 | 445.67 | 458.25 | -1.762% | 336,591 | -27.572% |
| 2026-05-20 | 455.36 | 471.73 | 452.46 | 466.47 | +3.902% | 433,751 | -28.849% |
| 2026-05-19 | 454.31 | 458.55 | 441.51 | 448.95 | -2.042% | 254,736 | -26.072% |
| 2026-05-18 | 459.24 | 464.63 | 453.43 | 458.31 | -0.450% | 266,773 | -27.582% |
| 2026-05-15 | 453.86 | 463.12 | 446.09 | 460.38 | +0.237% | 320,840 | -27.907% |
| 2026-05-14 | 436.94 | 462.48 | 425.83 | 459.29 | +6.460% | 504,105 | -27.736% |
| 2026-05-13 | 436.33 | 440.45 | 426.86 | 431.42 | -0.818% | 257,013 | -23.068% |
| 2026-05-12 | 445.12 | 445.46 | 420.42 | 434.98 | -2.510% | 428,535 | -23.698% |
| 2026-05-11 | 448.08 | 454.61 | 440.31 | 446.18 | -0.805% | 261,355 | -25.613% |
| 2026-05-08 | 449.78 | 453.11 | 443.86 | 449.80 | +0.192% | 212,057 | -26.212% |
| 2026-05-07 | 455.71 | 460.05 | 445.55 | 448.94 | -0.102% | 336,643 | -26.070% |
| 2026-05-06 | 431.42 | 454.22 | 430.52 | 449.40 | +6.415% | 693,474 | -26.146% |
| 2026-05-05 | 407.50 | 426.39 | 404.56 | 422.31 | +4.251% | 417,509 | -21.408% |
| 2026-05-04 | 433.96 | 434.52 | 403.34 | 405.09 | -8.197% | 533,924 | -18.068% |
| 2026-05-01 | 454.31 | 457.99 | 440.88 | 441.26 | -1.684% | 427,584 | -24.784% |
| 2026-04-30 | 444.86 | 451.97 | 417.01 | 448.82 | +6.345% | 737,191 | -26.051% |
| 2026-04-29 | 441.40 | 451.32 | 417.27 | 422.04 | -4.800% | 681,760 | -21.358% |
| 2026-04-28 | 446.33 | 448.62 | 435.80 | 443.32 | -0.225% | 367,067 | -25.133% |
| 2026-04-27 | 443.06 | 454.88 | 443.06 | 444.32 | +0.425% | 354,719 | -25.302% |
| 2026-04-24 | 442.08 | 450.00 | 434.80 | 442.44 | +0.331% | 358,147 | -24.984% |
| 2026-04-23 | 437.75 | 446.57 | 435.39 | 440.98 | +2.206% | 396,269 | -24.736% |
| 2026-04-22 | 449.36 | 449.38 | 429.16 | 431.46 | -2.343% | 551,423 | -23.075% |
| 2026-04-21 | 447.92 | 451.91 | 433.84 | 441.81 | -1.013% | 504,833 | -24.877% |
| 2026-04-20 | 431.66 | 448.00 | 430.18 | 446.33 | +2.789% | 448,631 | -25.638% |
| 2026-04-17 | 430.04 | 445.08 | 429.01 | 434.22 | +2.759% | 709,516 | -23.564% |
| 2026-04-16 | 401.60 | 423.81 | 401.00 | 422.56 | +6.227% | 671,401 | -21.455% |
| 2026-04-15 | 407.87 | 407.87 | 393.70 | 397.79 | -1.652% | 489,971 | -16.564% |
| 2026-04-14 | 402.40 | 409.00 | 391.91 | 404.47 | +1.948% | 523,410 | -17.942% |
| 2026-04-13 | 399.99 | 404.47 | 386.48 | 396.74 | -1.272% | 591,072 | -16.343% |
| 2026-04-10 | 402.41 | 405.99 | 397.64 | 401.85 | +0.045% | 296,466 | -17.407% |
| 2026-04-09 | 402.06 | 407.25 | 394.82 | 401.67 | +0.340% | 383,532 | -17.370% |
| 2026-04-08 | 389.15 | 408.00 | 388.91 | 400.31 | +6.576% | 688,112 | -17.089% |
| 2026-04-07 | 373.33 | 379.01 | 367.21 | 375.61 | +0.957% | 542,859 | -11.637% |
| 2026-04-06 | 351.92 | 372.46 | 350.75 | 372.05 | +5.016% | 455,638 | -10.792% |
| 2026-04-02 | 343.51 | 365.00 | 339.87 | 354.28 | -0.169% | 295,626 | -6.317% |
| 2026-04-01 | 355.89 | 365.79 | 353.86 | 354.88 | +1.025% | 453,845 | -6.475% |
| 2026-03-31 | 336.01 | 355.55 | 336.01 | 351.28 | +4.545% | 432,537 | -5.517% |
| 2026-03-30 | 338.05 | 343.54 | 332.34 | 336.01 | +0.509% | 526,980 | -1.223% |
| 2026-03-27 | 331.73 | 335.26 | 327.04 | 334.31 | -0.733% | 652,817 | -0.721% |
| 2026-03-26 | 339.30 | 344.83 | 331.19 | 336.78 | -2.201% | 411,563 | -1.449% |
| 2026-03-25 | 329.80 | 345.26 | 329.80 | 344.36 | +4.269% | 536,082 | -3.618% |
| 2026-03-24 | 322.79 | 341.66 | 321.27 | 330.26 | +0.237% | 403,333 | +0.497% |
| 2026-03-23 | 334.14 | 345.84 | 328.03 | 329.48 | +3.405% | 443,853 | +0.734% |
| 2026-03-20 | 323.12 | 323.96 | 313.93 | 318.63 | -0.791% | 563,166 | +4.165% |
| 2026-03-19 | 315.27 | 321.59 | 308.92 | 321.17 | -0.453% | 753,003 | +3.341% |
| 2026-03-18 | 325.83 | 331.35 | 321.97 | 322.63 | -1.924% | 464,311 | +2.873% |
| 2026-03-17 | 333.17 | 344.18 | 327.88 | 328.96 | +0.381% | 623,768 | +0.894% |
| 2026-03-16 | 326.77 | 329.98 | 317.42 | 327.71 | +2.090% | 435,713 | +1.279% |
| 2026-03-13 | 316.77 | 321.97 | 310.00 | 321.00 | +1.663% | 556,917 | +3.396% |
| 2026-03-12 | 332.75 | 338.00 | 314.58 | 315.75 | -7.516% | 944,104 | +5.115% |
| 2026-03-11 | 351.36 | 353.32 | 336.72 | 341.41 | -4.106% | 535,280 | -2.786% |
| 2026-03-10 | 366.97 | 374.41 | 353.67 | 356.03 | -3.457% | 711,285 | -6.778% |
| 2026-03-09 | 353.53 | 369.61 | 338.39 | 368.78 | +2.502% | 1,010,775 | -10.001% |
| 2026-03-06 | 386.08 | 386.10 | 352.33 | 359.78 | -9.288% | 858,221 | -7.749% |
| 2026-03-05 | 408.06 | 411.87 | 390.46 | 396.62 | -4.297% | 572,280 | -16.318% |
| 2026-03-04 | 421.16 | 430.11 | 409.68 | 414.43 | +0.091% | 605,058 | -19.914% |
| 2026-03-03 | 396.16 | 415.73 | 391.18 | 414.06 | +1.536% | 429,178 | -19.842% |
| 2026-03-02 | 399.05 | 417.23 | 394.90 | 407.79 | +0.592% | 579,400 | -18.610% |
| 2026-02-27 | 400.37 | 410.48 | 397.44 | 405.39 | +0.304% | 471,101 | -18.128% |
| 2026-02-26 | 385.90 | 405.46 | 385.90 | 404.16 | +5.160% | 509,898 | -17.879% |
| 2026-02-25 | 404.43 | 404.43 | 380.00 | 384.33 | -4.291% | 814,352 | -13.642% |
| 2026-02-24 | 397.78 | 408.22 | 385.81 | 401.56 | +1.149% | 290,654 | -17.347% |
| 2026-02-23 | 407.51 | 410.61 | 389.61 | 397.00 | -3.554% | 522,938 | -16.398% |
| 2026-02-20 | 389.11 | 414.36 | 388.19 | 411.63 | +4.828% | 415,637 | -19.369% |
| 2026-02-19 | 387.91 | 395.27 | 387.91 | 392.67 | +0.594% | 249,638 | -15.476% |
| 2026-02-18 | 384.76 | 394.48 | 381.24 | 390.35 | +0.515% | 277,621 | -14.974% |
| 2026-02-17 | 387.05 | 394.35 | 383.86 | 388.35 | +0.894% | 403,168 | -14.536% |
| 2026-02-13 | 381.88 | 390.09 | 379.59 | 384.91 | +1.538% | 564,895 | -13.772% |
| 2026-02-12 | 396.45 | 396.45 | 357.64 | 379.08 | -2.470% | 821,865 | -12.446% |
| 2026-02-11 | 385.69 | 404.11 | 385.30 | 388.68 | +1.845% | 645,907 | -14.608% |
| 2026-02-10 | 389.60 | 396.49 | 374.50 | 381.64 | -6.826% | 1,407,878 | -13.033% |
| 2026-02-09 | 414.83 | 416.50 | 401.80 | 409.60 | -1.410% | 822,836 | -18.970% |
| 2026-02-06 | 402.35 | 417.85 | 400.31 | 415.46 | +2.647% | 762,674 | -20.113% |
| 2026-02-05 | 406.82 | 412.56 | 398.00 | 404.75 | -0.297% | 649,662 | -17.998% |
| 2026-02-04 | 374.85 | 406.18 | 374.85 | 405.95 | +8.462% | 1,002,552 | -18.241% |
| 2026-02-03 | 367.27 | 381.00 | 365.08 | 374.28 | +1.776% | 435,020 | -11.323% |
| 2026-02-02 | 334.87 | 371.64 | 334.87 | 367.75 | +9.819% | 1,046,585 | -9.748% |
| 2026-01-30 | 337.29 | 341.29 | 334.24 | 334.87 | -2.022% | 497,873 | -0.887% |
| 2026-01-29 | 350.00 | 353.76 | 337.13 | 341.78 | -2.312% | 639,903 | -2.891% |
| 2026-01-28 | 351.93 | 354.99 | 345.68 | 349.87 | -0.037% | 372,320 | -5.136% |
| 2026-01-27 | 346.05 | 350.28 | 344.33 | 350.00 | +1.016% | 308,053 | -5.171% |
| 2026-01-26 | 350.21 | 355.91 | 340.94 | 346.48 | -1.375% | 378,730 | -4.208% |
| 2026-01-23 | 360.26 | 362.17 | 347.61 | 351.31 | -2.506% | 455,555 | -5.525% |
| 2026-01-22 | 359.44 | 369.64 | 357.14 | 360.34 | +0.250% | 505,754 | -7.893% |
| 2026-01-21 | 344.69 | 365.31 | 344.56 | 359.44 | +5.469% | 457,174 | -7.662% |
| 2026-01-20 | 345.92 | 348.92 | 337.76 | 340.80 | -2.876% | 547,413 | -2.612% |
| 2026-01-16 | 354.48 | 358.51 | 346.52 | 350.89 | -2.191% | 533,000 | -5.412% |
| 2026-01-15 | 361.00 | 363.60 | 356.58 | 358.75 | +0.148% | 364,602 | -7.484% |
| 2026-01-14 | 353.89 | 362.87 | 350.43 | 358.22 | +0.461% | 503,346 | -7.347% |
| 2026-01-13 | 362.02 | 367.12 | 354.55 | 356.57 | -2.490% | 626,480 | -6.920% |
| 2026-01-12 | 366.40 | 372.48 | 361.37 | 365.68 | -0.349% | 321,058 | -9.238% |
| 2026-01-09 | 369.63 | 376.30 | 362.17 | 366.96 | +0.074% | 432,571 | -9.554% |
| 2026-01-08 | 350.88 | 367.81 | 346.59 | 366.69 | +2.519% | 438,758 | -9.488% |
| 2026-01-07 | 364.18 | 369.83 | 354.42 | 357.68 | -2.172% | 437,472 | -7.208% |
| 2026-01-06 | 357.94 | 368.40 | 357.44 | 365.62 | +3.572% | 870,426 | -9.223% |
| 2026-01-05 | 336.41 | 358.18 | 332.59 | 353.01 | +4.698% | 508,767 | -5.980% |
| 2026-01-02 | 327.01 | 337.53 | 323.08 | 337.17 | +3.262% | 257,819 | -1.563% |
| 2025-12-31 | 329.06 | 333.23 | 325.75 | 326.52 | -1.751% | 290,820 | +1.648% |
| 2025-12-30 | 329.24 | 333.40 | 327.45 | 332.34 | +0.302% | 385,664 | -0.132% |
| 2025-12-29 | 330.61 | 334.40 | 324.87 | 331.34 | +0.097% | 355,158 | +0.169% |
| 2025-12-26 | 327.26 | 331.11 | 325.68 | 331.02 | +0.327% | 166,775 | +0.266% |
| 2025-12-24 | 323.74 | 331.00 | 323.10 | 329.94 | +0.496% | 154,279 | +0.594% |
| 2025-12-23 | 328.53 | 333.49 | 325.50 | 328.31 | -0.702% | 291,431 | +1.093% |
| 2025-12-22 | 321.29 | 331.62 | 319.33 | 330.63 | +3.228% | 472,479 | +0.384% |
| 2025-12-19 | 329.09 | 329.09 | 316.14 | 320.29 | -2.659% | 869,053 | +3.625% |
| 2025-12-18 | 332.62 | 336.59 | 325.87 | 329.04 | +0.317% | 609,584 | +0.869% |
| 2025-12-17 | 337.57 | 340.35 | 327.56 | 328.00 | -3.464% | 435,684 | +1.189% |
| 2025-12-16 | 344.71 | 344.71 | 334.81 | 339.77 | +0.059% | 392,732 | -2.316% |
| 2025-12-15 | 344.53 | 345.85 | 334.27 | 339.57 | -1.588% | 430,612 | -2.259% |
| 2025-12-12 | 344.31 | 349.16 | 339.05 | 345.05 | +0.404% | 436,826 | -3.811% |
| 2025-12-11 | 347.79 | 358.50 | 340.00 | 343.66 | -1.241% | 628,707 | -3.422% |
| 2025-12-10 | 329.61 | 351.35 | 324.61 | 347.98 | +5.560% | 528,629 | -4.621% |
| 2025-12-09 | 333.58 | 334.58 | 326.89 | 329.65 | -0.582% | 356,483 | +0.683% |
| 2025-12-08 | 335.69 | 339.79 | 329.83 | 331.58 | +0.202% | 476,013 | +0.097% |
| 2025-12-05 | 325.69 | 334.50 | 325.69 | 330.91 | +0.755% | 544,677 | +0.299% |
| 2025-12-04 | 325.48 | 336.43 | 324.89 | 328.43 | +0.677% | 765,673 | +1.057% |
| 2025-12-03 | 315.42 | 330.65 | 312.75 | 326.22 | +3.727% | 981,167 | +1.741% |
| 2025-12-02 | 308.23 | 315.95 | 293.17 | 314.50 | +7.283% | 973,906 | +5.533% |
| 2025-12-01 | 277.73 | 299.99 | 276.69 | 293.15 | +4.116% | 501,835 | +13.218% |
| 2025-11-28 | 280.62 | 284.30 | 277.64 | 281.56 | +0.748% | 175,700 | +17.879% |
| 2025-11-26 | 275.75 | 284.04 | 275.75 | 279.47 | -0.114% | 319,553 | +18.761% |
| 2025-11-25 | 272.62 | 280.57 | 267.48 | 279.79 | +2.845% | 269,649 | +18.625% |
| 2025-11-24 | 270.10 | 274.05 | 267.14 | 272.05 | +0.217% | 406,189 | +22.000% |
| 2025-11-21 | 250.48 | 277.55 | 250.48 | 271.46 | +8.376% | 727,177 | +22.265% |
| 2025-11-20 | 257.00 | 260.69 | 249.32 | 250.48 | -1.094% | 306,869 | +32.506% |
| 2025-11-19 | 260.72 | 264.49 | 251.28 | 253.25 | -3.147% | 611,277 | +31.056% |
| 2025-11-18 | 261.46 | 267.90 | 257.78 | 261.48 | -0.316% | 371,893 | +26.931% |
| 2025-11-17 | 268.18 | 272.12 | 259.37 | 262.31 | -2.094% | 556,811 | +26.530% |
| 2025-11-14 | 270.00 | 272.29 | 264.19 | 267.92 | -1.493% | 417,881 | +23.880% |
| 2025-11-13 | 281.74 | 287.33 | 270.67 | 271.98 | -4.582% | 486,741 | +22.031% |
| 2025-11-12 | 283.00 | 289.75 | 282.90 | 285.04 | +1.463% | 295,664 | +16.440% |
| 2025-11-11 | 280.13 | 281.97 | 272.84 | 280.93 | +1.196% | 377,130 | +18.143% |
| 2025-11-10 | 283.29 | 283.29 | 270.19 | 277.61 | -1.665% | 567,129 | +19.556% |
| 2025-11-07 | 274.00 | 284.11 | 270.10 | 282.31 | +3.104% | 358,112 | +17.566% |
| 2025-11-06 | 281.55 | 282.50 | 272.39 | 273.81 | -3.223% | 480,661 | +21.215% |
| 2025-11-05 | 284.71 | 289.62 | 275.11 | 282.93 | -1.839% | 410,655 | +17.308% |
| 2025-11-04 | 282.25 | 288.88 | 277.53 | 288.23 | +1.283% | 483,342 | +15.151% |
| 2025-11-03 | 291.20 | 291.57 | 276.46 | 284.58 | -2.708% | 472,622 | +16.628% |
| 2025-10-31 | 278.07 | 295.55 | 275.11 | 292.50 | +3.186% | 664,635 | +13.470% |
| 2025-10-30 | 278.00 | 288.56 | 266.08 | 283.47 | +2.203% | 1,741,363 | +17.085% |
| 2025-10-29 | 284.35 | 290.09 | 276.00 | 277.36 | -2.451% | 1,352,956 | +19.664% |
| 2025-10-28 | 291.44 | 291.63 | 283.77 | 284.33 | -1.725% | 543,533 | +16.731% |
| 2025-10-27 | 290.79 | 292.95 | 285.00 | 289.32 | -0.286% | 500,401 | +14.717% |
| 2025-10-24 | 296.23 | 298.79 | 289.12 | 290.15 | -0.627% | 396,788 | +14.389% |
| 2025-10-23 | 305.54 | 308.84 | 287.10 | 291.98 | -5.612% | 683,378 | +13.672% |
| 2025-10-22 | 315.45 | 321.05 | 308.93 | 309.34 | -2.885% | 526,703 | +7.293% |
| 2025-10-21 | 308.71 | 320.69 | 308.59 | 318.53 | +2.623% | 398,908 | +4.197% |
| 2025-10-20 | 307.75 | 320.39 | 307.75 | 310.39 | +1.223% | 374,512 | +6.930% |
| 2025-10-17 | 301.62 | 309.00 | 301.62 | 306.64 | +0.766% | 490,859 | +8.238% |
| 2025-10-16 | 304.95 | 309.00 | 299.04 | 304.31 | +2.541% | 597,302 | +9.066% |
| 2025-10-15 | 306.19 | 306.19 | 295.95 | 296.77 | -0.433% | 399,356 | +11.837% |
| 2025-10-14 | 291.75 | 300.93 | 291.01 | 298.06 | +0.526% | 388,503 | +11.353% |
| 2025-10-13 | 300.26 | 303.41 | 295.21 | 296.50 | +0.772% | 240,177 | +11.939% |
| 2025-10-10 | 317.40 | 318.49 | 292.42 | 294.23 | -6.706% | 402,477 | +12.803% |
| 2025-10-09 | 320.56 | 322.87 | 309.92 | 315.38 | -2.176% | 295,573 | +5.238% |
| 2025-10-08 | 305.39 | 325.65 | 298.34 | 322.39 | +5.503% | 663,802 | +2.948% |
| 2025-10-07 | 308.37 | 314.02 | 302.66 | 305.58 | -1.196% | 325,332 | +8.613% |
| 2025-10-06 | 297.73 | 314.09 | 293.19 | 309.28 | +3.988% | 615,545 | +7.314% |
| 2025-10-03 | 294.88 | 307.27 | 294.36 | 297.42 | +1.198% | 509,686 | +11.593% |
| 2025-10-02 | 293.15 | 297.07 | 289.84 | 293.90 | +0.007% | 497,373 | +12.930% |
| 2025-10-01 | 294.70 | 295.19 | 286.27 | 293.88 | -1.831% | 573,951 | +12.937% |
| 2025-09-30 | 293.79 | 299.66 | 289.00 | 299.36 | +1.599% | 472,054 | +10.870% |
| 2025-09-29 | 297.54 | 297.54 | 285.00 | 294.65 | +0.368% | 677,754 | +12.642% |
| 2025-09-26 | 302.01 | 308.59 | 280.91 | 293.57 | -2.569% | 722,282 | +13.057% |
| 2025-09-25 | 297.31 | 302.57 | 295.23 | 301.31 | +0.410% | 261,675 | +10.152% |
| 2025-09-24 | 300.30 | 307.87 | 298.43 | 300.08 | -0.751% | 244,141 | +10.604% |
| 2025-09-23 | 303.00 | 311.38 | 299.38 | 302.35 | -0.155% | 324,526 | +9.773% |
| 2025-09-22 | 309.78 | 309.78 | 301.01 | 302.82 | -2.329% | 561,780 | +9.603% |
| 2025-09-19 | 315.09 | 315.09 | 307.18 | 310.04 | -1.521% | 413,320 | +7.051% |
| 2025-09-18 | 312.59 | 322.14 | 310.00 | 314.83 | +2.168% | 421,536 | +5.422% |
| 2025-09-17 | 321.91 | 330.00 | 307.64 | 308.15 | -6.223% | 720,171 | +7.707% |
| 2025-09-16 | 322.40 | 329.62 | 315.83 | 328.60 | +2.848% | 756,759 | +1.004% |
| 2025-09-15 | 313.17 | 320.00 | 310.71 | 319.50 | +2.197% | 565,343 | +3.881% |
| 2025-09-12 | 313.41 | 315.25 | 309.20 | 312.63 | -0.998% | 343,142 | +6.164% |
| 2025-09-11 | 307.57 | 318.40 | 307.57 | 315.78 | +2.723% | 491,180 | +5.105% |
| 2025-09-10 | 312.36 | 313.56 | 299.50 | 307.41 | +0.382% | 411,995 | +7.967% |
| 2025-09-09 | 312.13 | 313.39 | 302.88 | 306.24 | -1.865% | 508,155 | +8.379% |
| 2025-09-08 | 312.48 | 313.25 | 305.87 | 312.06 | -0.348% | 562,571 | +6.358% |
| 2025-09-05 | 305.00 | 317.45 | 305.00 | 313.15 | +5.367% | 752,293 | +5.988% |
| 2025-09-04 | 290.71 | 297.61 | 283.00 | 297.20 | +2.085% | 443,895 | +11.676% |
| 2025-09-03 | 291.17 | 296.13 | 289.12 | 291.13 | -0.458% | 332,358 | +14.004% |
| 2025-09-02 | 289.76 | 295.82 | 289.41 | 292.47 | -1.346% | 550,360 | +13.482% |
| 2025-08-29 | 292.17 | 302.10 | 291.74 | 296.46 | +1.402% | 685,953 | +11.954% |
| 2025-08-28 | 304.59 | 305.27 | 286.45 | 292.36 | -3.445% | 748,862 | +13.524% |
| 2025-08-27 | 304.86 | 312.62 | 300.56 | 302.79 | -1.621% | 382,245 | +9.614% |
| 2025-08-26 | 306.52 | 312.11 | 303.01 | 307.78 | -0.285% | 506,485 | +7.837% |
| 2025-08-25 | 318.96 | 322.88 | 308.22 | 308.66 | -3.625% | 844,476 | +7.529% |
| 2025-08-22 | 294.16 | 324.10 | 293.33 | 320.27 | +8.954% | 778,803 | +3.631% |
| 2025-08-21 | 290.32 | 296.07 | 287.01 | 293.95 | +0.174% | 404,711 | +12.910% |
| 2025-08-20 | 302.88 | 305.58 | 292.11 | 293.44 | -4.690% | 516,192 | +13.107% |
| 2025-08-19 | 300.39 | 314.05 | 296.07 | 307.88 | +4.105% | 714,478 | +7.802% |
| 2025-08-18 | 300.18 | 301.60 | 295.51 | 295.74 | -1.222% | 260,989 | +12.227% |
| 2025-08-15 | 306.47 | 308.34 | 299.13 | 299.40 | -1.923% | 259,356 | +10.855% |
| 2025-08-14 | 307.62 | 308.58 | 297.10 | 305.27 | -2.535% | 440,920 | +8.723% |
| 2025-08-13 | 301.14 | 317.24 | 300.55 | 313.21 | +3.984% | 1,064,736 | +5.967% |
| 2025-08-12 | 284.47 | 301.42 | 283.94 | 301.21 | +7.006% | 689,691 | +10.189% |
| 2025-08-11 | 283.86 | 286.89 | 278.20 | 281.49 | -0.786% | 286,372 | +17.908% |
| 2025-08-08 | 283.68 | 287.28 | 280.77 | 283.72 | -0.204% | 233,447 | +16.982% |
| 2025-08-07 | 298.27 | 299.01 | 282.89 | 284.30 | -3.536% | 523,849 | +16.743% |
| 2025-08-06 | 299.47 | 301.27 | 294.14 | 294.72 | -1.458% | 508,986 | +12.615% |
| 2025-08-05 | 300.15 | 303.25 | 295.11 | 299.08 | -0.575% | 572,185 | +10.974% |
| 2025-08-04 | 299.14 | 302.70 | 292.06 | 300.81 | +2.634% | 390,110 | +10.335% |
| 2025-08-01 | 297.12 | 299.60 | 287.05 | 293.09 | -3.027% | 599,255 | +13.242% |
| 2025-07-31 | 300.00 | 304.65 | 298.13 | 302.24 | -0.145% | 486,613 | +9.813% |
| 2025-07-30 | 315.51 | 319.59 | 300.57 | 302.68 | -3.981% | 904,904 | +9.654% |
| 2025-07-29 | 322.27 | 322.32 | 308.84 | 315.23 | -2.475% | 682,827 | +5.288% |
| 2025-07-28 | 334.00 | 334.00 | 320.92 | 323.23 | -3.111% | 970,879 | +2.682% |
| 2025-07-25 | 349.21 | 355.00 | 312.89 | 333.61 | +6.998% | 2,068,697 | -0.513% |
| 2025-07-24 | 306.83 | 312.60 | 302.29 | 311.79 | +0.260% | 1,189,622 | +6.450% |
| 2025-07-23 | 307.26 | 313.54 | 305.63 | 310.98 | +2.155% | 983,315 | +6.727% |
| 2025-07-22 | 289.77 | 305.40 | 289.77 | 304.42 | +5.775% | 554,414 | +9.027% |
| 2025-07-21 | 289.74 | 297.25 | 286.15 | 287.80 | -0.104% | 458,438 | +15.323% |
| 2025-07-18 | 295.07 | 295.75 | 285.65 | 288.10 | -1.217% | 661,657 | +15.203% |
| 2025-07-17 | 289.13 | 298.22 | 288.05 | 291.65 | +2.054% | 481,702 | +13.801% |
| 2025-07-16 | 293.72 | 297.87 | 284.99 | 285.78 | -1.428% | 637,836 | +16.138% |
| 2025-07-15 | 294.65 | 297.98 | 288.92 | 289.92 | -1.075% | 708,970 | +14.480% |
| 2025-07-14 | 300.01 | 301.08 | 291.95 | 293.07 | -3.367% | 609,242 | +13.249% |
| 2025-07-11 | 301.96 | 305.37 | 300.25 | 303.28 | -1.141% | 392,721 | +9.437% |
| 2025-07-10 | 303.91 | 313.51 | 300.09 | 306.78 | +1.697% | 703,729 | +8.188% |
| 2025-07-09 | 295.99 | 302.22 | 293.80 | 301.66 | +2.296% | 409,369 | +10.025% |
| 2025-07-08 | 285.16 | 297.62 | 283.03 | 294.89 | +3.148% | 545,197 | +12.550% |
| 2025-07-07 | 290.39 | 294.24 | 283.24 | 285.89 | -3.019% | 736,016 | +16.094% |
| 2025-07-03 | 294.15 | 298.05 | 289.74 | 294.79 | +0.337% | 309,135 | +12.589% |
| 2025-07-02 | 287.04 | 296.26 | 282.93 | 293.80 | +2.738% | 594,884 | +12.968% |
| 2025-07-01 | 273.99 | 294.18 | 271.25 | 285.97 | +4.372% | 578,790 | +16.061% |
| 2025-06-30 | 277.94 | 279.00 | 273.02 | 273.99 | -1.179% | 482,165 | +21.136% |
| 2025-06-27 | 271.69 | 277.54 | 270.75 | 277.26 | +2.408% | 1,143,605 | +19.707% |
| 2025-06-26 | 272.80 | 275.78 | 269.18 | 270.74 | +0.241% | 307,506 | +22.590% |
| 2025-06-25 | 275.18 | 276.40 | 267.14 | 270.09 | -1.850% | 681,736 | +22.885% |
| 2025-06-24 | 271.96 | 276.19 | 269.87 | 275.18 | +1.919% | 513,416 | +20.612% |
| 2025-06-23 | 254.76 | 270.99 | 253.83 | 270.00 | +5.304% | 708,290 | +22.926% |
| 2025-06-20 | 262.66 | 263.98 | 256.20 | 256.40 | -1.566% | 771,002 | +29.446% |
| 2025-06-18 | 262.37 | 265.56 | 256.08 | 260.48 | -0.667% | 1,207,467 | +27.419% |
| 2025-06-17 | 263.40 | 268.54 | 261.14 | 262.23 | -1.273% | 491,648 | +26.568% |
| 2025-06-16 | 263.21 | 267.27 | 260.70 | 265.61 | +1.840% | 879,572 | +24.958% |
| 2025-06-13 | 256.13 | 265.13 | 256.13 | 260.81 | +0.319% | 685,555 | +27.257% |
| 2025-06-12 | 252.77 | 259.98 | 249.00 | 259.98 | +1.889% | 547,740 | +27.664% |
| 2025-06-11 | 265.40 | 267.70 | 252.33 | 255.16 | -3.147% | 725,886 | +30.075% |
| 2025-06-10 | 260.51 | 265.40 | 257.62 | 263.45 | +2.710% | 944,920 | +25.982% |
| 2025-06-09 | 255.39 | 259.77 | 250.70 | 256.50 | +2.016% | 941,981 | +29.396% |
| 2025-06-06 | 257.50 | 260.69 | 251.31 | 251.43 | -0.797% | 826,732 | +32.005% |
| 2025-06-05 | 252.00 | 259.12 | 248.37 | 253.45 | -4.387% | 1,174,890 | +30.953% |
| 2025-06-04 | 267.47 | 269.00 | 260.37 | 265.08 | -1.086% | 678,397 | +25.207% |
| 2025-06-03 | 264.34 | 273.11 | 260.71 | 267.99 | +1.423% | 714,234 | +23.848% |
| 2025-06-02 | 269.00 | 269.41 | 257.03 | 264.23 | -0.068% | 647,899 | +25.610% |
| 2025-05-30 | 270.03 | 273.56 | 261.70 | 264.41 | -2.081% | 532,639 | +25.525% |
| 2025-05-29 | 271.50 | 277.71 | 266.92 | 270.03 | +0.720% | 481,613 | +22.912% |
| 2025-05-28 | 275.62 | 277.02 | 267.65 | 268.10 | -2.513% | 411,944 | +23.797% |
| 2025-05-27 | 269.26 | 277.88 | 266.14 | 275.01 | +4.044% | 904,877 | +20.687% |
| 2025-05-23 | 261.24 | 265.19 | 260.29 | 264.32 | -1.388% | 427,907 | +25.567% |
| 2025-05-22 | 268.94 | 269.18 | 262.63 | 268.04 | -0.264% | 434,312 | +23.825% |
| 2025-05-21 | 274.50 | 275.96 | 268.38 | 268.75 | -3.181% | 408,639 | +23.498% |
| 2025-05-20 | 281.49 | 283.80 | 276.68 | 277.58 | 0.000% | 313,961 | +19.569% |