SKYW
Skywest Inc
stockNASDAQ
At CloseOct 30, 2026 2:29:07 PM EDT
82.28USD-14.776%(-14.26)829,206
SKYW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 87.79 | 89.01 | 81.84 | 82.33 | -14.719% | 829,206 | 0.000% |
| 2026-10-29 | 96.59 | 97.53 | 96.08 | 96.54 | +1.333% | 252,946 | -14.719% |
| 2026-10-28 | 95.69 | 96.47 | 94.58 | 95.27 | -0.429% | 245,749 | -13.582% |
| 2026-10-27 | 95.66 | 96.40 | 93.94 | 95.68 | +1.679% | 263,307 | -13.953% |
| 2026-10-26 | 93.77 | 95.67 | 93.52 | 94.10 | +1.150% | 258,689 | -12.508% |
| 2026-10-23 | 93.64 | 93.64 | 91.42 | 93.03 | -2.820% | 267,289 | -11.502% |
| 2026-10-22 | 92.65 | 96.43 | 92.65 | 95.73 | +1.570% | 248,074 | -13.998% |
| 2026-10-21 | 92.35 | 96.35 | 92.09 | 94.25 | +2.057% | 263,267 | -12.647% |
| 2026-10-20 | 90.38 | 95.07 | 90.38 | 92.35 | +2.101% | 229,848 | -10.850% |
| 2026-10-19 | 92.85 | 92.85 | 90.16 | 90.45 | -1.158% | 219,305 | -8.977% |
| 2026-10-16 | 93.34 | 94.38 | 91.05 | 91.51 | -1.876% | 210,627 | -10.032% |
| 2026-10-15 | 93.38 | 93.51 | 92.04 | 93.26 | +0.898% | 221,630 | -11.720% |
| 2026-10-14 | 93.21 | 93.47 | 91.25 | 92.43 | -2.211% | 419,820 | -10.927% |
| 2026-10-13 | 95.91 | 96.74 | 93.63 | 94.52 | -0.526% | 192,709 | -12.897% |
| 2026-10-12 | 95.76 | 96.84 | 94.86 | 95.02 | -1.554% | 240,596 | -13.355% |
| 2026-10-09 | 96.16 | 96.69 | 95.30 | 96.52 | -0.217% | 181,602 | -14.702% |
| 2026-10-08 | 95.36 | 96.83 | 95.17 | 96.73 | +0.093% | 250,926 | -14.887% |
| 2026-10-07 | 95.93 | 97.42 | 95.90 | 96.64 | -1.095% | 296,301 | -14.808% |
| 2026-10-06 | 97.78 | 98.61 | 96.57 | 97.71 | +1.718% | 237,200 | -15.740% |
| 2026-10-05 | 96.50 | 97.25 | 95.55 | 96.06 | -0.384% | 322,617 | -14.293% |
| 2026-10-02 | 99.53 | 99.53 | 96.26 | 96.43 | -1.290% | 242,378 | -14.622% |
| 2026-10-01 | 96.81 | 98.37 | 95.25 | 97.69 | +0.794% | 270,531 | -15.723% |
| 2026-09-30 | 99.15 | 99.50 | 96.59 | 96.92 | -2.002% | 287,029 | -15.054% |
| 2026-09-29 | 101.61 | 102.05 | 98.81 | 98.90 | -1.807% | 313,247 | -16.754% |
| 2026-09-28 | 100.78 | 101.64 | 99.35 | 100.72 | -1.535% | 394,428 | -18.259% |
| 2026-09-25 | 101.88 | 102.90 | 100.24 | 102.29 | +1.589% | 296,244 | -19.513% |
| 2026-09-24 | 98.87 | 101.00 | 97.74 | 100.69 | +1.430% | 318,729 | -18.234% |
| 2026-09-23 | 99.96 | 100.47 | 98.75 | 99.27 | -1.907% | 228,597 | -17.065% |
| 2026-09-22 | 102.88 | 103.91 | 100.66 | 101.20 | +0.998% | 401,075 | -18.646% |
| 2026-09-21 | 98.12 | 100.50 | 97.34 | 100.20 | +3.969% | 302,050 | -17.834% |
| 2026-09-18 | 95.65 | 97.03 | 95.32 | 96.38 | +0.758% | 992,755 | -14.573% |
| 2026-09-17 | 98.03 | 98.79 | 95.43 | 95.65 | -1.524% | 504,649 | -13.926% |
| 2026-09-16 | 96.56 | 97.47 | 95.16 | 97.13 | +1.167% | 390,811 | -15.237% |
| 2026-09-15 | 97.28 | 97.52 | 94.99 | 96.01 | -1.102% | 361,511 | -14.249% |
| 2026-09-14 | 94.94 | 97.37 | 94.84 | 97.08 | +0.978% | 341,017 | -15.194% |
| 2026-09-11 | 98.00 | 98.57 | 95.59 | 96.14 | +0.376% | 372,395 | -14.364% |
| 2026-09-10 | 95.11 | 96.71 | 94.32 | 95.78 | -0.291% | 287,681 | -14.043% |
| 2026-09-09 | 93.67 | 96.33 | 93.67 | 96.06 | +1.137% | 211,288 | -14.293% |
| 2026-09-08 | 97.48 | 97.57 | 94.85 | 94.98 | -4.119% | 327,748 | -13.319% |
| 2026-09-04 | 96.37 | 99.20 | 96.32 | 99.06 | +2.930% | 249,071 | -16.889% |
| 2026-09-03 | 95.82 | 96.66 | 94.65 | 96.24 | +1.348% | 218,568 | -14.453% |
| 2026-09-02 | 94.74 | 95.86 | 94.31 | 94.96 | +1.736% | 279,527 | -13.300% |
| 2026-09-01 | 94.01 | 95.23 | 93.11 | 93.34 | -1.394% | 290,350 | -11.796% |
| 2026-08-31 | 97.71 | 97.78 | 94.41 | 94.66 | -4.258% | 383,574 | -13.026% |
| 2026-08-28 | 99.88 | 100.01 | 98.09 | 98.87 | 0.000% | 238,755 | -16.729% |
| 2026-08-27 | 99.71 | 100.50 | 98.82 | 98.87 | -2.041% | 230,181 | -16.729% |
| 2026-08-26 | 104.71 | 104.80 | 100.42 | 100.93 | -2.493% | 337,159 | -18.429% |
| 2026-08-25 | 103.59 | 103.59 | 101.40 | 103.51 | +1.800% | 216,142 | -20.462% |
| 2026-08-24 | 102.68 | 103.25 | 101.52 | 101.68 | +0.584% | 238,071 | -19.030% |
| 2026-08-21 | 102.20 | 102.41 | 100.81 | 101.09 | +0.303% | 236,003 | -18.558% |
| 2026-08-20 | 100.70 | 101.31 | 99.39 | 100.78 | -1.596% | 293,704 | -18.311% |
| 2026-08-19 | 104.15 | 104.41 | 101.97 | 102.42 | -0.669% | 245,721 | -19.615% |
| 2026-08-18 | 105.42 | 105.53 | 102.80 | 103.11 | -2.358% | 253,499 | -20.153% |
| 2026-08-17 | 106.63 | 107.36 | 105.36 | 105.60 | -1.840% | 262,175 | -22.036% |
| 2026-08-14 | 107.69 | 108.81 | 106.31 | 107.58 | -0.720% | 205,828 | -23.471% |
| 2026-08-13 | 108.86 | 110.00 | 107.06 | 108.36 | +1.054% | 276,767 | -24.022% |
| 2026-08-12 | 107.92 | 108.41 | 105.80 | 107.23 | -0.639% | 217,220 | -23.221% |
| 2026-08-11 | 108.25 | 109.64 | 106.49 | 107.92 | +0.232% | 341,136 | -23.712% |
| 2026-08-10 | 109.81 | 111.00 | 107.17 | 107.67 | -3.729% | 292,569 | -23.535% |
| 2026-08-07 | 114.19 | 114.19 | 111.66 | 111.84 | -1.410% | 247,847 | -26.386% |
| 2026-08-06 | 115.94 | 116.57 | 113.31 | 113.44 | -2.156% | 342,672 | -27.424% |
| 2026-08-05 | 115.31 | 117.72 | 114.52 | 115.94 | +0.888% | 509,249 | -28.989% |
| 2026-08-04 | 113.27 | 115.39 | 112.68 | 114.92 | +3.178% | 505,292 | -28.359% |
| 2026-08-03 | 108.74 | 112.20 | 108.74 | 111.38 | +4.123% | 390,199 | -26.082% |
| 2026-07-31 | 107.59 | 109.30 | 106.67 | 106.97 | -1.192% | 335,913 | -23.034% |
| 2026-07-30 | 110.59 | 111.00 | 107.88 | 108.26 | -1.277% | 385,982 | -23.952% |
| 2026-07-29 | 110.93 | 113.00 | 108.27 | 109.66 | -3.596% | 583,739 | -24.922% |
| 2026-07-28 | 111.89 | 114.27 | 109.76 | 113.75 | +3.137% | 703,746 | -27.622% |
| 2026-07-27 | 106.10 | 110.48 | 106.10 | 110.29 | +6.406% | 627,804 | -25.351% |
| 2026-07-24 | 100.04 | 105.78 | 98.53 | 103.65 | +7.700% | 723,100 | -20.569% |
| 2026-07-23 | 92.76 | 96.53 | 92.22 | 96.24 | +0.564% | 477,204 | -14.453% |
| 2026-07-22 | 94.86 | 96.44 | 94.58 | 95.70 | +0.557% | 754,552 | -13.971% |
| 2026-07-21 | 99.24 | 100.00 | 95.03 | 95.17 | -4.198% | 782,672 | -13.492% |
| 2026-07-20 | 96.95 | 99.66 | 96.95 | 99.34 | +2.170% | 279,449 | -17.123% |
| 2026-07-17 | 98.75 | 99.55 | 95.73 | 97.23 | -3.080% | 420,567 | -15.324% |
| 2026-07-16 | 98.69 | 101.14 | 98.67 | 100.32 | +0.844% | 291,165 | -17.933% |
| 2026-07-15 | 97.41 | 101.23 | 97.41 | 99.48 | +2.356% | 459,694 | -17.240% |
| 2026-07-14 | 98.18 | 98.53 | 96.41 | 97.19 | -0.603% | 303,023 | -15.290% |
| 2026-07-13 | 99.47 | 99.62 | 97.24 | 97.78 | -1.945% | 343,020 | -15.801% |
| 2026-07-10 | 99.21 | 99.83 | 98.16 | 99.72 | -0.290% | 323,862 | -17.439% |
| 2026-07-09 | 97.31 | 100.74 | 97.30 | 100.01 | +3.188% | 401,185 | -17.678% |
| 2026-07-08 | 96.08 | 97.19 | 95.07 | 96.92 | -0.920% | 417,437 | -15.054% |
| 2026-07-07 | 99.20 | 99.34 | 96.72 | 97.82 | -0.942% | 375,237 | -15.835% |
| 2026-07-06 | 97.64 | 99.94 | 97.63 | 98.75 | +1.930% | 291,476 | -16.628% |
| 2026-07-02 | 97.19 | 99.33 | 95.00 | 96.88 | -1.495% | 399,005 | -15.019% |
| 2026-07-01 | 99.81 | 100.65 | 98.29 | 98.35 | -0.987% | 448,555 | -16.289% |
| 2026-06-30 | 98.40 | 101.05 | 98.25 | 99.33 | +0.628% | 400,725 | -17.115% |
| 2026-06-29 | 97.62 | 98.87 | 96.78 | 98.71 | -0.604% | 519,099 | -16.594% |
| 2026-06-26 | 98.40 | 100.14 | 97.20 | 99.31 | +1.038% | 1,212,617 | -17.098% |
| 2026-06-25 | 97.22 | 101.34 | 97.22 | 98.29 | +1.644% | 436,157 | -16.238% |
| 2026-06-24 | 94.20 | 97.44 | 94.19 | 96.70 | +3.026% | 553,051 | -14.860% |
| 2026-06-23 | 92.04 | 94.74 | 91.23 | 93.86 | +0.816% | 335,956 | -12.284% |
| 2026-06-22 | 92.51 | 94.18 | 92.51 | 93.10 | +0.507% | 304,371 | -11.568% |
| 2026-06-18 | 92.94 | 94.65 | 92.31 | 92.63 | +0.992% | 754,419 | -11.120% |
| 2026-06-17 | 91.88 | 93.78 | 91.48 | 91.72 | -0.326% | 392,769 | -10.238% |
| 2026-06-16 | 93.30 | 94.58 | 91.72 | 92.02 | +0.065% | 422,678 | -10.530% |
| 2026-06-15 | 94.04 | 95.15 | 91.79 | 91.96 | +0.234% | 392,640 | -10.472% |
| 2026-06-12 | 90.01 | 91.94 | 89.18 | 91.75 | +2.268% | 377,410 | -10.262% |
| 2026-06-11 | 85.06 | 89.98 | 85.06 | 89.71 | +5.293% | 414,464 | -8.227% |
| 2026-06-10 | 87.00 | 87.95 | 85.00 | 85.20 | -2.939% | 422,707 | -3.369% |
| 2026-06-09 | 85.59 | 88.42 | 84.67 | 87.78 | +5.069% | 388,865 | -6.209% |
| 2026-06-08 | 84.04 | 85.12 | 83.27 | 83.55 | -1.072% | 541,729 | -1.454% |
| 2026-06-05 | 82.90 | 84.67 | 82.85 | 84.45 | +1.320% | 358,578 | -2.510% |
| 2026-06-04 | 82.50 | 84.24 | 82.25 | 83.35 | +2.660% | 414,335 | -1.224% |
| 2026-06-03 | 81.39 | 81.48 | 80.01 | 81.19 | -0.770% | 402,931 | +1.404% |
| 2026-06-02 | 82.10 | 82.70 | 81.38 | 81.82 | -0.098% | 432,407 | +0.623% |
| 2026-06-01 | 83.51 | 83.87 | 80.51 | 81.90 | -4.378% | 427,560 | +0.525% |
| 2026-05-29 | 86.16 | 87.36 | 85.52 | 85.65 | -0.661% | 430,781 | -3.876% |
| 2026-05-28 | 85.13 | 87.00 | 84.93 | 86.22 | -0.485% | 305,586 | -4.512% |
| 2026-05-27 | 87.20 | 89.68 | 86.28 | 86.64 | -0.161% | 335,139 | -4.975% |
| 2026-05-26 | 86.00 | 87.63 | 86.00 | 86.78 | +2.311% | 305,038 | -5.128% |
| 2026-05-22 | 85.11 | 85.49 | 83.92 | 84.82 | +0.083% | 272,664 | -2.936% |
| 2026-05-21 | 81.84 | 85.10 | 81.51 | 84.75 | +1.753% | 295,539 | -2.855% |
| 2026-05-20 | 78.40 | 83.62 | 77.89 | 83.29 | +6.237% | 514,302 | -1.153% |
| 2026-05-19 | 81.13 | 81.13 | 78.04 | 78.40 | -4.145% | 381,154 | +5.013% |
| 2026-05-18 | 81.55 | 84.30 | 81.50 | 81.79 | +0.665% | 406,649 | +0.660% |
| 2026-05-15 | 82.74 | 83.16 | 81.00 | 81.25 | -2.927% | 390,439 | +1.329% |
| 2026-05-14 | 85.84 | 86.64 | 82.02 | 83.70 | -1.437% | 518,974 | -1.637% |
| 2026-05-13 | 84.54 | 85.96 | 84.01 | 84.92 | -0.223% | 267,874 | -3.050% |
| 2026-05-12 | 86.05 | 86.05 | 83.75 | 85.11 | -1.104% | 287,485 | -3.266% |
| 2026-05-11 | 87.24 | 87.29 | 85.93 | 86.06 | -2.459% | 247,477 | -4.334% |
| 2026-05-08 | 87.67 | 89.13 | 87.40 | 88.23 | +0.639% | 242,598 | -6.687% |
| 2026-05-07 | 88.81 | 90.16 | 87.45 | 87.67 | -0.171% | 490,147 | -6.091% |
| 2026-05-06 | 86.33 | 88.00 | 85.77 | 87.82 | +5.528% | 354,213 | -6.251% |
| 2026-05-05 | 81.85 | 83.87 | 81.85 | 83.22 | +2.274% | 301,330 | -1.069% |
| 2026-05-04 | 83.37 | 84.27 | 81.10 | 81.37 | -2.598% | 383,054 | +1.180% |
| 2026-05-01 | 82.30 | 84.09 | 81.53 | 83.54 | +1.729% | 422,646 | -1.448% |
| 2026-04-30 | 80.77 | 83.29 | 80.77 | 82.12 | +2.012% | 478,296 | +0.256% |
| 2026-04-29 | 81.99 | 82.75 | 80.00 | 80.50 | -2.848% | 568,958 | +2.273% |
| 2026-04-28 | 83.34 | 83.96 | 82.19 | 82.86 | -0.802% | 516,602 | -0.640% |
| 2026-04-27 | 85.80 | 87.13 | 82.29 | 83.53 | -2.974% | 651,593 | -1.437% |
| 2026-04-24 | 87.96 | 93.00 | 85.24 | 86.09 | -7.176% | 846,717 | -4.368% |
| 2026-04-23 | 91.77 | 93.80 | 91.37 | 92.75 | +1.217% | 353,917 | -11.230% |
| 2026-04-22 | 94.33 | 94.33 | 90.88 | 91.63 | -2.862% | 343,099 | -10.150% |
| 2026-04-21 | 95.36 | 96.67 | 93.28 | 94.33 | -1.627% | 317,265 | -12.721% |
| 2026-04-20 | 97.41 | 98.73 | 95.69 | 95.89 | -3.434% | 309,669 | -14.141% |
| 2026-04-17 | 97.94 | 101.38 | 97.81 | 99.30 | +4.769% | 312,345 | -17.090% |
| 2026-04-16 | 96.60 | 97.47 | 94.54 | 94.78 | -2.178% | 312,195 | -13.136% |
| 2026-04-15 | 97.75 | 98.14 | 96.48 | 96.89 | -1.233% | 225,312 | -15.027% |
| 2026-04-14 | 95.94 | 99.16 | 95.76 | 98.10 | +3.361% | 284,834 | -16.075% |
| 2026-04-13 | 92.86 | 94.97 | 91.88 | 94.91 | +0.636% | 324,859 | -13.255% |
| 2026-04-10 | 94.88 | 95.55 | 93.61 | 94.31 | -0.590% | 252,028 | -12.703% |
| 2026-04-09 | 94.01 | 95.47 | 92.87 | 94.87 | -0.294% | 411,795 | -13.218% |
| 2026-04-08 | 98.91 | 101.36 | 94.50 | 95.15 | +2.721% | 678,469 | -13.473% |
| 2026-04-07 | 91.56 | 93.74 | 91.20 | 92.63 | -0.151% | 388,734 | -11.120% |
| 2026-04-06 | 90.99 | 93.36 | 90.20 | 92.77 | +1.377% | 278,891 | -11.254% |
| 2026-04-02 | 90.51 | 92.57 | 89.15 | 91.51 | -2.337% | 318,306 | -10.032% |
| 2026-04-01 | 93.00 | 95.57 | 92.33 | 93.70 | +2.036% | 456,317 | -12.134% |
| 2026-03-31 | 90.30 | 92.14 | 88.43 | 91.83 | +3.915% | 407,046 | -10.345% |
| 2026-03-30 | 89.57 | 90.13 | 87.93 | 88.37 | -1.439% | 407,398 | -6.835% |
| 2026-03-27 | 92.47 | 93.38 | 88.89 | 89.66 | -4.597% | 382,194 | -8.175% |
| 2026-03-26 | 92.67 | 94.94 | 92.67 | 93.98 | -0.159% | 275,412 | -12.396% |
| 2026-03-25 | 93.82 | 95.75 | 92.83 | 94.13 | +2.594% | 335,009 | -12.536% |
| 2026-03-24 | 89.56 | 92.33 | 89.52 | 91.75 | +0.614% | 308,381 | -10.267% |
| 2026-03-23 | 91.83 | 93.11 | 90.45 | 91.19 | +3.755% | 409,561 | -9.716% |
| 2026-03-20 | 89.28 | 89.95 | 87.44 | 87.89 | -1.645% | 1,191,099 | -6.326% |
| 2026-03-19 | 87.66 | 89.94 | 86.65 | 89.36 | +0.450% | 369,363 | -7.867% |
| 2026-03-18 | 90.99 | 91.13 | 88.72 | 88.96 | -3.493% | 483,257 | -7.453% |
| 2026-03-17 | 92.31 | 94.35 | 91.23 | 92.18 | +1.386% | 415,273 | -10.686% |
| 2026-03-16 | 89.97 | 91.64 | 89.69 | 90.92 | +1.564% | 336,910 | -9.448% |
| 2026-03-13 | 90.29 | 90.54 | 88.01 | 89.52 | +0.011% | 435,330 | -8.032% |
| 2026-03-12 | 88.80 | 91.16 | 88.65 | 89.51 | -1.437% | 463,685 | -8.021% |
| 2026-03-11 | 90.85 | 92.68 | 89.44 | 90.81 | -1.256% | 310,776 | -9.343% |
| 2026-03-10 | 92.36 | 95.47 | 91.43 | 91.97 | -1.320% | 349,478 | -10.482% |
| 2026-03-09 | 89.19 | 93.94 | 86.89 | 93.20 | +1.271% | 499,872 | -11.663% |
| 2026-03-06 | 92.43 | 93.27 | 90.39 | 92.03 | -3.492% | 360,148 | -10.540% |
| 2026-03-05 | 98.45 | 98.93 | 94.57 | 95.36 | -4.982% | 314,456 | -13.664% |
| 2026-03-04 | 101.86 | 102.58 | 99.96 | 100.36 | -0.387% | 295,240 | -17.965% |
| 2026-03-03 | 98.41 | 102.20 | 96.98 | 100.75 | -0.944% | 267,378 | -18.283% |
| 2026-03-02 | 100.93 | 103.14 | 100.00 | 101.71 | -2.277% | 294,386 | -19.054% |
| 2026-02-27 | 105.90 | 106.64 | 103.34 | 104.08 | -4.259% | 405,997 | -20.897% |
| 2026-02-26 | 109.00 | 111.01 | 107.30 | 108.71 | +0.947% | 253,271 | -24.266% |
| 2026-02-25 | 107.15 | 108.54 | 105.15 | 107.69 | +0.871% | 244,030 | -23.549% |
| 2026-02-24 | 102.14 | 107.02 | 102.14 | 106.76 | +4.749% | 328,570 | -22.883% |
| 2026-02-23 | 102.41 | 103.30 | 99.42 | 101.92 | -1.269% | 366,667 | -19.221% |
| 2026-02-20 | 101.51 | 103.60 | 100.56 | 103.23 | +1.256% | 264,558 | -20.246% |
| 2026-02-19 | 104.37 | 104.37 | 101.07 | 101.95 | -3.191% | 199,039 | -19.245% |
| 2026-02-18 | 107.43 | 109.72 | 104.39 | 105.31 | -1.973% | 278,214 | -21.821% |
| 2026-02-17 | 104.24 | 107.75 | 104.00 | 107.43 | +3.129% | 217,201 | -23.364% |
| 2026-02-13 | 103.93 | 105.27 | 102.35 | 104.17 | +0.144% | 182,024 | -20.966% |
| 2026-02-12 | 105.52 | 107.00 | 101.83 | 104.02 | -0.497% | 260,958 | -20.852% |
| 2026-02-11 | 106.19 | 107.76 | 103.50 | 104.54 | -1.182% | 198,788 | -21.245% |
| 2026-02-10 | 104.73 | 106.85 | 104.68 | 105.79 | +0.208% | 216,229 | -22.176% |
| 2026-02-09 | 106.02 | 106.76 | 103.77 | 105.57 | -0.368% | 289,609 | -22.014% |
| 2026-02-06 | 102.78 | 106.65 | 101.79 | 105.96 | +4.117% | 300,274 | -22.301% |
| 2026-02-05 | 103.30 | 104.33 | 101.11 | 101.77 | -1.300% | 239,031 | -19.102% |
| 2026-02-04 | 102.64 | 104.00 | 100.58 | 103.11 | +1.616% | 231,110 | -20.153% |
| 2026-02-03 | 99.90 | 103.50 | 99.90 | 101.47 | +1.056% | 334,713 | -18.863% |
| 2026-02-02 | 97.50 | 101.40 | 97.48 | 100.41 | +4.030% | 324,177 | -18.006% |
| 2026-01-30 | 96.12 | 100.64 | 95.15 | 96.52 | -4.935% | 540,369 | -14.702% |
| 2026-01-29 | 97.93 | 102.26 | 97.72 | 101.53 | +4.155% | 531,236 | -18.911% |
| 2026-01-28 | 98.99 | 100.46 | 97.19 | 97.48 | -0.733% | 268,470 | -15.542% |
| 2026-01-27 | 101.22 | 101.22 | 97.98 | 98.20 | -2.454% | 199,992 | -16.161% |
| 2026-01-26 | 100.80 | 102.40 | 100.04 | 100.67 | -0.974% | 337,254 | -18.218% |
| 2026-01-23 | 102.18 | 102.41 | 100.14 | 101.66 | -2.269% | 280,062 | -19.014% |
| 2026-01-22 | 102.49 | 105.38 | 102.49 | 104.02 | +2.010% | 290,553 | -20.852% |
| 2026-01-21 | 98.12 | 102.41 | 98.12 | 101.97 | +4.333% | 320,505 | -19.261% |
| 2026-01-20 | 97.52 | 99.32 | 96.75 | 97.73 | -1.981% | 220,503 | -15.762% |
| 2026-01-16 | 100.29 | 100.81 | 98.56 | 99.71 | -0.400% | 259,368 | -17.431% |
| 2026-01-15 | 96.48 | 100.22 | 96.43 | 100.11 | +3.956% | 203,385 | -17.760% |
| 2026-01-14 | 96.94 | 97.50 | 95.23 | 96.30 | -0.660% | 257,123 | -14.507% |
| 2026-01-13 | 97.87 | 99.84 | 96.34 | 96.94 | -1.634% | 257,286 | -15.071% |
| 2026-01-12 | 100.10 | 100.14 | 98.08 | 98.55 | -2.106% | 235,597 | -16.459% |
| 2026-01-09 | 99.35 | 101.64 | 98.58 | 100.67 | +1.996% | 251,075 | -18.218% |
| 2026-01-08 | 97.07 | 98.96 | 96.70 | 98.70 | +0.941% | 298,283 | -16.586% |
| 2026-01-07 | 102.11 | 102.28 | 97.64 | 97.78 | -3.599% | 252,922 | -15.801% |
| 2026-01-06 | 103.13 | 103.18 | 100.68 | 101.43 | -2.009% | 280,173 | -18.831% |
| 2026-01-05 | 101.00 | 105.00 | 101.00 | 103.51 | +2.283% | 246,618 | -20.462% |
| 2026-01-02 | 100.52 | 101.63 | 99.83 | 101.20 | +0.787% | 137,371 | -18.646% |
| 2025-12-31 | 101.05 | 101.37 | 100.36 | 100.41 | -0.614% | 251,328 | -18.006% |
| 2025-12-30 | 100.24 | 101.49 | 99.97 | 101.03 | +0.402% | 280,137 | -18.509% |
| 2025-12-29 | 102.75 | 103.02 | 100.45 | 100.63 | -2.068% | 205,740 | -18.181% |
| 2025-12-26 | 102.93 | 102.99 | 101.98 | 102.75 | -0.155% | 106,396 | -19.873% |
| 2025-12-24 | 102.21 | 103.54 | 102.01 | 102.91 | +0.547% | 99,115 | -19.998% |
| 2025-12-23 | 103.95 | 104.11 | 102.04 | 102.35 | -2.048% | 201,168 | -19.560% |
| 2025-12-22 | 103.42 | 105.00 | 103.18 | 104.49 | +0.375% | 186,049 | -21.208% |
| 2025-12-19 | 104.23 | 105.27 | 103.89 | 104.10 | -0.173% | 689,674 | -20.913% |
| 2025-12-18 | 103.33 | 105.27 | 103.17 | 104.28 | +2.336% | 328,740 | -21.049% |
| 2025-12-17 | 103.42 | 105.27 | 101.56 | 101.90 | -1.555% | 315,631 | -19.205% |
| 2025-12-16 | 104.12 | 106.09 | 102.57 | 103.51 | +0.068% | 385,349 | -20.462% |
| 2025-12-15 | 106.23 | 107.82 | 103.32 | 103.44 | -2.268% | 515,293 | -20.408% |
| 2025-12-12 | 107.67 | 108.70 | 105.19 | 105.84 | -1.489% | 286,827 | -22.213% |
| 2025-12-11 | 107.00 | 108.50 | 105.81 | 107.44 | +0.816% | 241,467 | -23.371% |
| 2025-12-10 | 103.67 | 106.78 | 103.10 | 106.57 | +2.946% | 302,078 | -22.746% |
| 2025-12-09 | 103.34 | 104.64 | 102.89 | 103.52 | +0.126% | 181,068 | -20.469% |
| 2025-12-08 | 103.77 | 104.45 | 103.11 | 103.39 | -0.010% | 229,534 | -20.369% |
| 2025-12-05 | 101.40 | 103.63 | 100.65 | 103.40 | +1.244% | 233,608 | -20.377% |
| 2025-12-04 | 102.79 | 104.14 | 101.90 | 102.13 | -1.075% | 285,273 | -19.387% |
| 2025-12-03 | 101.09 | 103.50 | 100.92 | 103.24 | +2.309% | 245,227 | -20.254% |
| 2025-12-02 | 100.21 | 101.50 | 99.03 | 100.91 | +1.632% | 388,469 | -18.412% |
| 2025-12-01 | 99.56 | 101.15 | 98.73 | 99.29 | -2.197% | 303,156 | -17.081% |
| 2025-11-28 | 101.00 | 102.33 | 99.52 | 101.52 | +0.296% | 140,900 | -18.903% |
| 2025-11-26 | 98.86 | 102.75 | 98.86 | 101.22 | +1.892% | 466,063 | -18.662% |
| 2025-11-25 | 96.97 | 100.06 | 96.94 | 99.34 | +3.275% | 265,295 | -17.123% |
| 2025-11-24 | 95.34 | 97.00 | 94.88 | 96.19 | +0.839% | 237,131 | -14.409% |
| 2025-11-21 | 92.99 | 96.51 | 92.99 | 95.39 | +3.091% | 292,161 | -13.691% |
| 2025-11-20 | 94.98 | 95.07 | 91.84 | 92.53 | -0.687% | 321,296 | -11.023% |
| 2025-11-19 | 94.55 | 95.01 | 92.66 | 93.17 | -0.534% | 218,826 | -11.635% |
| 2025-11-18 | 92.28 | 94.57 | 92.01 | 93.67 | +0.753% | 266,473 | -12.106% |
| 2025-11-17 | 96.69 | 96.69 | 92.61 | 92.97 | -3.758% | 222,120 | -11.445% |
| 2025-11-14 | 97.18 | 98.32 | 96.20 | 96.60 | -2.286% | 188,449 | -14.772% |
| 2025-11-13 | 99.92 | 101.54 | 98.60 | 98.86 | -2.080% | 215,434 | -16.721% |
| 2025-11-12 | 97.64 | 101.45 | 97.62 | 100.96 | +3.943% | 323,141 | -18.453% |
| 2025-11-11 | 97.83 | 98.93 | 96.60 | 97.13 | -1.251% | 285,147 | -15.237% |
| 2025-11-10 | 99.21 | 100.30 | 97.08 | 98.36 | -0.243% | 266,720 | -16.297% |
| 2025-11-07 | 96.13 | 99.86 | 95.04 | 98.60 | +1.786% | 295,188 | -16.501% |
| 2025-11-06 | 97.80 | 98.80 | 96.18 | 96.87 | -1.884% | 239,187 | -15.010% |
| 2025-11-05 | 95.50 | 99.00 | 95.50 | 98.73 | +3.883% | 343,097 | -16.611% |
| 2025-11-04 | 99.00 | 99.00 | 94.87 | 95.04 | -5.480% | 362,131 | -13.373% |
| 2025-11-03 | 101.14 | 101.70 | 98.74 | 100.55 | +0.070% | 525,403 | -18.120% |
| 2025-10-31 | 99.45 | 103.00 | 96.50 | 100.48 | +5.635% | 539,029 | -18.063% |
| 2025-10-30 | 96.00 | 97.00 | 94.98 | 95.12 | -1.542% | 355,574 | -13.446% |
| 2025-10-29 | 98.14 | 99.65 | 95.81 | 96.61 | -2.038% | 275,796 | -14.781% |
| 2025-10-28 | 100.67 | 101.11 | 98.31 | 98.62 | -2.463% | 292,279 | -16.518% |
| 2025-10-27 | 100.00 | 101.68 | 100.00 | 101.11 | +0.757% | 280,777 | -18.574% |
| 2025-10-24 | 99.59 | 101.03 | 99.59 | 100.35 | +1.312% | 168,332 | -17.957% |
| 2025-10-23 | 101.05 | 101.30 | 98.74 | 99.05 | -1.560% | 157,136 | -16.880% |
| 2025-10-22 | 101.70 | 102.42 | 100.44 | 100.62 | -0.965% | 202,768 | -18.177% |
| 2025-10-21 | 100.69 | 102.32 | 100.69 | 101.60 | +0.326% | 160,852 | -18.967% |
| 2025-10-20 | 99.43 | 101.76 | 98.92 | 101.27 | +2.221% | 174,643 | -18.702% |
| 2025-10-17 | 100.16 | 101.20 | 98.98 | 99.07 | -1.295% | 230,812 | -16.897% |
| 2025-10-16 | 101.76 | 102.07 | 98.58 | 100.37 | -1.492% | 256,149 | -17.973% |
| 2025-10-15 | 101.14 | 102.02 | 100.78 | 101.89 | +0.821% | 237,865 | -19.197% |
| 2025-10-14 | 97.00 | 101.67 | 96.00 | 101.06 | +2.965% | 230,684 | -18.534% |
| 2025-10-13 | 98.02 | 99.72 | 97.70 | 98.15 | +0.936% | 212,732 | -16.118% |
| 2025-10-10 | 99.88 | 102.00 | 97.06 | 97.24 | -3.022% | 282,035 | -15.333% |
| 2025-10-09 | 102.00 | 102.59 | 99.10 | 100.27 | +0.703% | 337,546 | -17.892% |
| 2025-10-08 | 99.69 | 100.15 | 98.52 | 99.57 | +0.333% | 299,857 | -17.314% |
| 2025-10-07 | 100.68 | 101.00 | 98.60 | 99.24 | -1.096% | 308,418 | -17.040% |
| 2025-10-06 | 100.84 | 101.02 | 98.76 | 100.34 | +0.320% | 296,066 | -17.949% |
| 2025-10-03 | 99.57 | 101.14 | 98.76 | 100.02 | -0.050% | 329,845 | -17.686% |
| 2025-10-02 | 100.58 | 101.16 | 99.16 | 100.07 | -0.823% | 387,974 | -17.728% |
| 2025-10-01 | 102.67 | 102.67 | 100.36 | 100.90 | +0.278% | 461,837 | -18.404% |
| 2025-09-30 | 101.20 | 101.62 | 99.10 | 100.62 | -0.494% | 488,478 | -18.177% |
| 2025-09-29 | 102.44 | 103.00 | 100.50 | 101.12 | -0.668% | 305,348 | -18.582% |
| 2025-09-26 | 102.15 | 103.18 | 101.50 | 101.80 | +0.177% | 201,779 | -19.126% |
| 2025-09-25 | 102.49 | 102.49 | 100.56 | 101.62 | -1.254% | 242,277 | -18.982% |
| 2025-09-24 | 103.18 | 103.99 | 102.65 | 102.91 | -0.184% | 338,312 | -19.998% |
| 2025-09-23 | 103.31 | 104.92 | 102.64 | 103.10 | -0.019% | 285,496 | -20.145% |
| 2025-09-22 | 103.72 | 103.95 | 102.00 | 103.12 | -1.074% | 246,435 | -20.161% |
| 2025-09-19 | 105.29 | 106.18 | 102.83 | 104.24 | -0.268% | 803,783 | -21.019% |
| 2025-09-18 | 104.05 | 104.82 | 103.47 | 104.52 | +0.859% | 297,467 | -21.230% |
| 2025-09-17 | 104.61 | 106.51 | 103.50 | 103.63 | -0.480% | 352,259 | -20.554% |
| 2025-09-16 | 105.27 | 105.52 | 103.03 | 104.13 | -0.364% | 385,355 | -20.935% |
| 2025-09-15 | 106.93 | 108.43 | 104.42 | 104.51 | -2.926% | 399,280 | -21.223% |
| 2025-09-12 | 108.83 | 109.88 | 107.40 | 107.66 | -1.523% | 401,811 | -23.528% |
| 2025-09-11 | 108.85 | 109.51 | 106.81 | 109.33 | +1.096% | 301,433 | -24.692% |
| 2025-09-10 | 107.65 | 110.28 | 107.65 | 108.14 | +0.269% | 354,608 | -23.867% |
| 2025-09-09 | 109.42 | 109.42 | 107.15 | 107.85 | -1.435% | 548,108 | -23.662% |
| 2025-09-08 | 119.46 | 119.78 | 108.98 | 109.42 | -8.220% | 763,151 | -24.758% |
| 2025-09-05 | 120.59 | 122.15 | 118.37 | 119.22 | -1.062% | 333,580 | -30.943% |
| 2025-09-04 | 122.84 | 123.67 | 120.04 | 120.50 | -1.625% | 330,578 | -31.676% |
| 2025-09-03 | 119.52 | 123.35 | 119.52 | 122.49 | +1.922% | 492,913 | -32.786% |
| 2025-09-02 | 119.82 | 121.25 | 117.49 | 120.18 | -1.005% | 364,248 | -31.494% |
| 2025-08-29 | 122.53 | 123.41 | 120.32 | 121.40 | -0.898% | 232,773 | -32.183% |
| 2025-08-28 | 123.27 | 123.63 | 121.13 | 122.50 | -0.073% | 244,034 | -32.792% |
| 2025-08-27 | 122.52 | 123.90 | 121.14 | 122.59 | -0.913% | 330,900 | -32.841% |
| 2025-08-26 | 121.87 | 123.94 | 121.55 | 123.72 | +1.928% | 463,905 | -33.455% |
| 2025-08-25 | 118.12 | 123.77 | 118.12 | 121.38 | +1.931% | 651,850 | -32.172% |
| 2025-08-22 | 115.19 | 119.99 | 114.73 | 119.08 | +4.027% | 493,526 | -30.862% |
| 2025-08-21 | 113.46 | 114.73 | 112.20 | 114.47 | +0.908% | 282,299 | -28.077% |
| 2025-08-20 | 115.84 | 115.97 | 113.11 | 113.44 | -2.342% | 251,657 | -27.424% |
| 2025-08-19 | 116.83 | 118.50 | 116.06 | 116.16 | -1.090% | 188,697 | -29.124% |
| 2025-08-18 | 116.17 | 118.37 | 116.07 | 117.44 | +0.807% | 201,328 | -29.896% |
| 2025-08-15 | 117.46 | 118.18 | 115.44 | 116.50 | -0.146% | 241,926 | -29.330% |
| 2025-08-14 | 117.35 | 118.27 | 115.79 | 116.67 | -1.636% | 207,479 | -29.433% |
| 2025-08-13 | 117.66 | 119.43 | 116.76 | 118.61 | +1.134% | 306,643 | -30.588% |
| 2025-08-12 | 111.00 | 117.61 | 111.00 | 117.28 | +7.007% | 321,889 | -29.800% |
| 2025-08-11 | 110.27 | 111.00 | 109.06 | 109.60 | -1.092% | 246,485 | -24.881% |
| 2025-08-08 | 112.47 | 112.47 | 110.00 | 110.81 | -0.868% | 233,389 | -25.702% |
| 2025-08-07 | 112.91 | 113.43 | 110.30 | 111.78 | -0.498% | 195,807 | -26.346% |
| 2025-08-06 | 109.70 | 112.72 | 108.74 | 112.34 | +2.866% | 274,734 | -26.714% |
| 2025-08-05 | 110.71 | 111.77 | 107.24 | 109.21 | -0.438% | 308,447 | -24.613% |
| 2025-08-04 | 110.50 | 110.60 | 109.00 | 109.69 | +0.532% | 298,415 | -24.943% |
| 2025-08-01 | 113.13 | 113.23 | 108.19 | 109.11 | -5.907% | 415,164 | -24.544% |
| 2025-07-31 | 116.39 | 117.61 | 115.10 | 115.96 | -0.600% | 306,977 | -29.001% |
| 2025-07-30 | 117.47 | 118.22 | 115.92 | 116.66 | +0.026% | 432,059 | -29.427% |
| 2025-07-29 | 119.00 | 119.44 | 116.10 | 116.63 | -0.757% | 451,965 | -29.409% |
| 2025-07-28 | 114.29 | 119.13 | 113.71 | 117.52 | +4.648% | 782,909 | -29.944% |
| 2025-07-25 | 111.40 | 114.25 | 108.23 | 112.30 | +1.016% | 993,683 | -26.687% |
| 2025-07-24 | 112.23 | 113.17 | 109.57 | 111.17 | -2.018% | 636,588 | -25.942% |
| 2025-07-23 | 113.80 | 114.47 | 113.06 | 113.46 | +0.773% | 384,587 | -27.437% |
| 2025-07-22 | 112.10 | 113.64 | 110.85 | 112.59 | +0.133% | 291,974 | -26.876% |
| 2025-07-21 | 113.50 | 113.74 | 112.32 | 112.44 | -0.627% | 247,559 | -26.779% |
| 2025-07-18 | 115.10 | 115.10 | 112.13 | 113.15 | -1.188% | 416,851 | -27.238% |
| 2025-07-17 | 111.64 | 114.94 | 111.64 | 114.51 | +3.134% | 561,752 | -28.102% |
| 2025-07-16 | 112.57 | 113.14 | 109.34 | 111.03 | -0.207% | 371,281 | -25.849% |
| 2025-07-15 | 112.73 | 113.00 | 110.82 | 111.26 | -1.322% | 242,921 | -26.002% |
| 2025-07-14 | 111.79 | 113.00 | 110.05 | 112.75 | +0.886% | 288,909 | -26.980% |
| 2025-07-11 | 112.82 | 112.86 | 110.00 | 111.76 | -1.628% | 339,844 | -26.333% |
| 2025-07-10 | 109.92 | 115.40 | 109.74 | 113.61 | +6.317% | 525,719 | -27.533% |
| 2025-07-09 | 107.62 | 108.98 | 105.97 | 106.86 | +0.169% | 286,580 | -22.955% |
| 2025-07-08 | 108.31 | 110.20 | 106.46 | 106.68 | -0.726% | 349,594 | -22.825% |
| 2025-07-07 | 107.16 | 109.08 | 106.35 | 107.46 | -0.297% | 354,461 | -23.385% |
| 2025-07-03 | 105.79 | 108.48 | 105.38 | 107.78 | +2.006% | 242,898 | -23.613% |
| 2025-07-02 | 104.16 | 105.69 | 102.63 | 105.66 | +1.499% | 313,374 | -22.080% |
| 2025-07-01 | 104.46 | 105.50 | 103.38 | 104.10 | +1.097% | 340,707 | -20.913% |
| 2025-06-30 | 103.89 | 104.31 | 102.20 | 102.97 | -0.416% | 631,916 | -20.045% |
| 2025-06-27 | 101.27 | 104.08 | 100.98 | 103.40 | +2.376% | 563,492 | -20.377% |
| 2025-06-26 | 100.17 | 101.15 | 99.57 | 101.00 | +1.928% | 175,514 | -18.485% |
| 2025-06-25 | 100.20 | 100.92 | 98.68 | 99.09 | -1.177% | 206,241 | -16.914% |
| 2025-06-24 | 99.39 | 101.00 | 98.51 | 100.27 | +2.536% | 194,343 | -17.892% |
| 2025-06-23 | 95.06 | 98.02 | 93.28 | 97.79 | +2.699% | 258,637 | -15.809% |
| 2025-06-20 | 96.94 | 97.73 | 95.11 | 95.22 | -1.703% | 376,988 | -13.537% |
| 2025-06-18 | 96.02 | 97.64 | 95.68 | 96.87 | +0.456% | 192,426 | -15.010% |
| 2025-06-17 | 96.39 | 97.83 | 95.47 | 96.43 | -1.512% | 219,185 | -14.622% |
| 2025-06-16 | 97.07 | 98.61 | 96.59 | 97.91 | +2.192% | 234,453 | -15.913% |
| 2025-06-13 | 95.91 | 97.50 | 95.22 | 95.81 | -3.183% | 253,869 | -14.070% |
| 2025-06-12 | 99.41 | 99.41 | 97.23 | 98.96 | -1.000% | 195,556 | -16.805% |
| 2025-06-11 | 102.88 | 104.59 | 99.75 | 99.96 | -2.772% | 211,614 | -17.637% |
| 2025-06-10 | 103.70 | 104.00 | 101.64 | 102.81 | -0.136% | 231,487 | -19.920% |
| 2025-06-09 | 103.67 | 104.13 | 102.51 | 102.95 | -0.300% | 223,294 | -20.029% |
| 2025-06-06 | 102.43 | 103.48 | 101.44 | 103.26 | +2.400% | 185,823 | -20.269% |
| 2025-06-05 | 100.24 | 102.07 | 99.99 | 100.84 | +0.189% | 302,180 | -18.356% |
| 2025-06-04 | 103.31 | 103.75 | 100.45 | 100.65 | -2.744% | 289,768 | -18.202% |
| 2025-06-03 | 103.38 | 104.55 | 102.31 | 103.49 | +0.155% | 365,532 | -20.446% |
| 2025-06-02 | 100.81 | 103.43 | 99.83 | 103.33 | +1.853% | 273,336 | -20.323% |
| 2025-05-30 | 101.10 | 102.05 | 100.31 | 101.45 | -0.879% | 352,355 | -18.847% |
| 2025-05-29 | 101.90 | 103.00 | 101.70 | 102.35 | +0.818% | 251,439 | -19.560% |
| 2025-05-28 | 101.42 | 102.00 | 100.45 | 101.52 | -0.128% | 306,092 | -18.903% |
| 2025-05-27 | 99.56 | 101.80 | 99.12 | 101.65 | +3.809% | 346,023 | -19.006% |
| 2025-05-23 | 96.33 | 98.47 | 96.23 | 97.92 | -0.740% | 162,895 | -15.921% |
| 2025-05-22 | 98.09 | 99.35 | 97.73 | 98.65 | +0.315% | 193,917 | -16.543% |
| 2025-05-21 | 99.34 | 99.95 | 97.48 | 98.34 | -2.295% | 259,757 | -16.280% |
| 2025-05-20 | 101.27 | 102.02 | 100.00 | 100.65 | -1.178% | 178,059 | -18.202% |
| 2025-05-19 | 102.21 | 102.86 | 100.46 | 101.85 | -0.799% | 208,163 | -19.165% |
| 2025-05-16 | 101.97 | 103.31 | 101.17 | 102.67 | +0.944% | 289,372 | -19.811% |
| 2025-05-15 | 102.47 | 102.67 | 101.50 | 101.71 | -0.557% | 264,996 | -19.054% |
| 2025-05-14 | 103.31 | 104.89 | 101.78 | 102.28 | -1.502% | 440,396 | -19.505% |
| 2025-05-13 | 101.70 | 104.56 | 101.25 | 103.84 | 0.000% | 381,121 | -20.715% |