WAB
Wabtec Inc.
stockNYSE
At CloseOct 23, 2026 3:59:53 PM EDT
272.30USD-1.510%(-4.17)1,546,437
After-hoursOct 23, 2026 4:10:30 PM EDT
272.35USD+0.020%(+0.05)
WAB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 274.23 | 276.02 | 271.14 | 272.35 | -1.490% | 1,546,437 | 0.000% |
| 2026-10-22 | 286.39 | 287.22 | 272.16 | 276.47 | -4.322% | 2,025,076 | -1.490% |
| 2026-10-21 | 279.80 | 292.00 | 275.91 | 288.96 | +1.951% | 2,555,032 | -5.748% |
| 2026-10-20 | 285.00 | 287.60 | 278.28 | 283.43 | -1.154% | 941,447 | -3.909% |
| 2026-10-19 | 288.69 | 289.94 | 286.35 | 286.74 | -0.028% | 849,251 | -5.018% |
| 2026-10-16 | 288.58 | 291.89 | 285.37 | 286.82 | -0.327% | 664,312 | -5.045% |
| 2026-10-15 | 286.04 | 288.48 | 282.00 | 287.76 | +0.443% | 1,108,621 | -5.355% |
| 2026-10-14 | 285.41 | 288.32 | 281.98 | 286.49 | -0.007% | 1,130,799 | -4.936% |
| 2026-10-13 | 286.27 | 287.63 | 282.83 | 286.51 | +0.259% | 960,468 | -4.942% |
| 2026-10-12 | 285.16 | 289.19 | 284.37 | 285.77 | +0.119% | 528,916 | -4.696% |
| 2026-10-09 | 282.44 | 287.66 | 280.30 | 285.43 | +1.649% | 714,017 | -4.583% |
| 2026-10-08 | 280.00 | 281.87 | 275.13 | 280.80 | -0.581% | 744,125 | -3.009% |
| 2026-10-07 | 287.85 | 288.90 | 280.31 | 282.44 | -2.995% | 891,912 | -3.572% |
| 2026-10-06 | 292.59 | 294.72 | 290.38 | 291.16 | -0.240% | 654,690 | -6.460% |
| 2026-10-05 | 288.11 | 293.42 | 286.40 | 291.86 | +1.502% | 1,002,934 | -6.685% |
| 2026-10-02 | 290.92 | 293.34 | 286.91 | 287.54 | -0.104% | 913,514 | -5.283% |
| 2026-10-01 | 285.00 | 288.02 | 281.11 | 287.84 | +0.230% | 852,762 | -5.381% |
| 2026-09-30 | 291.00 | 292.60 | 287.18 | 287.18 | -1.391% | 886,072 | -5.164% |
| 2026-09-29 | 292.80 | 293.56 | 290.03 | 291.23 | -0.390% | 605,001 | -6.483% |
| 2026-09-28 | 288.88 | 293.06 | 287.09 | 292.37 | +1.517% | 805,022 | -6.847% |
| 2026-09-25 | 290.96 | 292.67 | 286.39 | 288.00 | -0.768% | 791,810 | -5.434% |
| 2026-09-24 | 289.08 | 292.09 | 287.35 | 290.23 | -0.681% | 542,026 | -6.161% |
| 2026-09-23 | 288.33 | 293.95 | 287.50 | 292.22 | +0.866% | 826,734 | -6.800% |
| 2026-09-22 | 282.81 | 290.19 | 282.14 | 289.71 | +2.234% | 1,084,931 | -5.992% |
| 2026-09-21 | 284.19 | 285.03 | 280.57 | 283.38 | +1.124% | 782,371 | -3.892% |
| 2026-09-18 | 278.97 | 280.38 | 276.37 | 280.23 | +0.506% | 1,545,601 | -2.812% |
| 2026-09-17 | 281.38 | 282.52 | 276.82 | 278.82 | +0.886% | 769,578 | -2.320% |
| 2026-09-16 | 279.66 | 280.53 | 273.01 | 276.37 | -0.629% | 793,027 | -1.455% |
| 2026-09-15 | 280.30 | 280.30 | 276.51 | 278.12 | -0.108% | 575,671 | -2.075% |
| 2026-09-14 | 278.58 | 279.68 | 274.74 | 278.42 | -1.695% | 655,758 | -2.180% |
| 2026-09-11 | 283.73 | 284.47 | 280.60 | 283.22 | +1.053% | 493,257 | -3.838% |
| 2026-09-10 | 278.80 | 281.11 | 275.09 | 280.27 | -0.071% | 730,369 | -2.826% |
| 2026-09-09 | 282.01 | 284.37 | 277.34 | 280.47 | -1.399% | 721,823 | -2.895% |
| 2026-09-08 | 281.98 | 286.12 | 280.18 | 284.45 | +0.562% | 696,627 | -4.254% |
| 2026-09-04 | 280.83 | 283.69 | 280.71 | 282.86 | +0.723% | 462,706 | -3.716% |
| 2026-09-03 | 282.41 | 283.46 | 274.83 | 280.83 | +0.365% | 861,857 | -3.020% |
| 2026-09-02 | 280.82 | 282.66 | 278.54 | 279.81 | +0.004% | 886,575 | -2.666% |
| 2026-09-01 | 281.83 | 282.69 | 277.17 | 279.80 | -2.144% | 1,004,506 | -2.663% |
| 2026-08-31 | 290.51 | 291.57 | 285.62 | 285.93 | -2.156% | 1,026,701 | -4.749% |
| 2026-08-28 | 298.82 | 299.38 | 290.59 | 292.23 | -1.699% | 477,712 | -6.803% |
| 2026-08-27 | 298.82 | 299.43 | 295.73 | 297.28 | -1.085% | 626,596 | -8.386% |
| 2026-08-26 | 298.31 | 302.90 | 296.76 | 300.54 | +1.212% | 678,993 | -9.380% |
| 2026-08-25 | 301.33 | 301.37 | 294.44 | 296.94 | -0.228% | 608,873 | -8.281% |
| 2026-08-24 | 298.49 | 300.00 | 296.39 | 297.62 | +0.017% | 636,785 | -8.491% |
| 2026-08-21 | 295.84 | 298.90 | 292.08 | 297.57 | +1.799% | 1,048,007 | -8.475% |
| 2026-08-20 | 290.77 | 297.65 | 289.69 | 292.31 | +0.027% | 767,002 | -6.828% |
| 2026-08-19 | 296.13 | 296.13 | 290.56 | 292.23 | -0.845% | 943,869 | -6.803% |
| 2026-08-18 | 299.78 | 301.00 | 294.30 | 294.72 | -1.972% | 1,038,701 | -7.590% |
| 2026-08-17 | 300.00 | 304.36 | 299.76 | 300.65 | +0.545% | 1,224,248 | -9.413% |
| 2026-08-14 | 298.01 | 301.88 | 296.72 | 299.02 | +0.349% | 1,105,375 | -8.919% |
| 2026-08-13 | 296.41 | 298.09 | 293.53 | 297.98 | +0.826% | 1,055,019 | -8.601% |
| 2026-08-12 | 299.30 | 299.74 | 295.11 | 295.54 | -0.839% | 556,323 | -7.847% |
| 2026-08-11 | 295.60 | 299.99 | 294.91 | 298.04 | +1.319% | 1,382,239 | -8.620% |
| 2026-08-10 | 292.38 | 294.35 | 290.33 | 294.16 | +0.805% | 651,510 | -7.414% |
| 2026-08-07 | 295.27 | 295.76 | 291.20 | 291.81 | -1.158% | 1,682,941 | -6.669% |
| 2026-08-06 | 298.00 | 298.93 | 294.09 | 295.23 | -0.364% | 622,713 | -7.750% |
| 2026-08-05 | 299.75 | 300.99 | 295.64 | 296.31 | -0.923% | 588,653 | -8.086% |
| 2026-08-04 | 299.99 | 301.18 | 295.69 | 299.07 | +0.877% | 924,718 | -8.934% |
| 2026-08-03 | 291.55 | 297.05 | 290.01 | 296.47 | +1.929% | 697,772 | -8.136% |
| 2026-07-31 | 294.68 | 297.82 | 290.84 | 290.86 | -0.547% | 959,725 | -6.364% |
| 2026-07-30 | 294.83 | 296.04 | 287.75 | 292.46 | +0.240% | 1,055,855 | -6.876% |
| 2026-07-29 | 300.83 | 306.64 | 291.53 | 291.76 | -4.588% | 1,014,792 | -6.653% |
| 2026-07-28 | 301.60 | 306.10 | 299.30 | 305.79 | +1.625% | 1,160,609 | -10.936% |
| 2026-07-27 | 302.80 | 303.41 | 294.27 | 300.90 | -0.529% | 1,095,351 | -9.488% |
| 2026-07-24 | 298.78 | 302.96 | 297.00 | 302.50 | +1.513% | 1,511,240 | -9.967% |
| 2026-07-23 | 293.50 | 298.14 | 291.49 | 297.99 | +2.755% | 1,751,915 | -8.604% |
| 2026-07-22 | 276.11 | 295.41 | 271.44 | 290.00 | +10.044% | 3,262,679 | -6.086% |
| 2026-07-21 | 261.16 | 263.67 | 255.76 | 263.53 | +2.203% | 1,025,855 | +3.347% |
| 2026-07-20 | 263.63 | 264.06 | 256.12 | 257.85 | -1.614% | 860,876 | +5.623% |
| 2026-07-17 | 259.26 | 266.57 | 257.50 | 262.08 | -0.686% | 835,241 | +3.919% |
| 2026-07-16 | 258.83 | 263.94 | 257.61 | 263.89 | +1.609% | 825,526 | +3.206% |
| 2026-07-15 | 260.95 | 262.47 | 256.14 | 259.71 | -0.882% | 1,036,980 | +4.867% |
| 2026-07-14 | 263.84 | 265.76 | 260.93 | 262.02 | +0.445% | 471,688 | +3.942% |
| 2026-07-13 | 261.56 | 264.28 | 258.72 | 260.86 | -0.134% | 674,769 | +4.405% |
| 2026-07-10 | 259.90 | 263.34 | 258.49 | 261.21 | +0.554% | 553,961 | +4.265% |
| 2026-07-09 | 262.07 | 265.05 | 259.48 | 259.77 | +0.297% | 592,412 | +4.843% |
| 2026-07-08 | 257.67 | 259.32 | 256.12 | 259.00 | -0.073% | 506,437 | +5.154% |
| 2026-07-07 | 260.00 | 260.00 | 253.52 | 259.19 | -0.811% | 942,785 | +5.077% |
| 2026-07-06 | 261.25 | 265.04 | 260.94 | 261.31 | -0.336% | 678,690 | +4.225% |
| 2026-07-02 | 265.56 | 266.58 | 260.01 | 262.19 | -0.686% | 608,220 | +3.875% |
| 2026-07-01 | 268.31 | 269.78 | 263.72 | 264.00 | -2.077% | 768,040 | +3.163% |
| 2026-06-30 | 270.59 | 272.82 | 268.16 | 269.60 | +0.485% | 1,193,413 | +1.020% |
| 2026-06-29 | 268.35 | 273.18 | 265.71 | 268.30 | -0.456% | 979,863 | +1.510% |
| 2026-06-26 | 280.76 | 280.76 | 268.38 | 269.53 | -4.574% | 1,800,574 | +1.046% |
| 2026-06-25 | 275.94 | 284.91 | 275.00 | 282.45 | +3.659% | 898,520 | -3.576% |
| 2026-06-24 | 269.88 | 275.16 | 269.68 | 272.48 | +0.821% | 802,487 | -0.048% |
| 2026-06-23 | 271.15 | 276.04 | 267.30 | 270.26 | -2.345% | 755,896 | +0.773% |
| 2026-06-22 | 274.63 | 278.98 | 271.13 | 276.75 | +1.066% | 912,291 | -1.590% |
| 2026-06-18 | 274.43 | 278.39 | 273.59 | 273.83 | +0.725% | 1,357,911 | -0.540% |
| 2026-06-17 | 271.90 | 276.03 | 269.76 | 271.86 | -0.096% | 675,993 | +0.180% |
| 2026-06-16 | 270.91 | 276.22 | 270.00 | 272.12 | +1.201% | 743,046 | +0.085% |
| 2026-06-15 | 270.20 | 272.75 | 268.03 | 268.89 | +1.391% | 695,082 | +1.287% |
| 2026-06-12 | 264.69 | 265.25 | 261.24 | 265.20 | +1.187% | 622,601 | +2.696% |
| 2026-06-11 | 260.19 | 264.84 | 258.00 | 262.09 | +2.171% | 815,445 | +3.915% |
| 2026-06-10 | 265.61 | 265.61 | 254.44 | 256.52 | -3.480% | 859,267 | +6.171% |
| 2026-06-09 | 266.83 | 267.59 | 258.99 | 265.77 | +2.365% | 1,121,329 | +2.476% |
| 2026-06-08 | 262.92 | 265.18 | 259.23 | 259.63 | -0.296% | 657,715 | +4.899% |
| 2026-06-05 | 261.31 | 264.28 | 259.70 | 260.40 | -0.808% | 590,004 | +4.589% |
| 2026-06-04 | 264.23 | 264.23 | 260.13 | 262.52 | -0.099% | 526,555 | +3.744% |
| 2026-06-03 | 265.00 | 268.02 | 262.77 | 262.78 | -0.654% | 653,290 | +3.642% |
| 2026-06-02 | 257.32 | 265.14 | 256.57 | 264.51 | +3.320% | 715,733 | +2.964% |
| 2026-06-01 | 258.55 | 258.55 | 251.15 | 256.01 | -1.972% | 864,036 | +6.383% |
| 2026-05-29 | 260.15 | 262.94 | 258.96 | 261.16 | -0.015% | 1,674,405 | +4.285% |
| 2026-05-28 | 259.22 | 263.41 | 256.64 | 261.20 | +0.150% | 1,130,204 | +4.269% |
| 2026-05-27 | 263.39 | 263.39 | 258.08 | 260.81 | -0.252% | 767,641 | +4.425% |
| 2026-05-26 | 258.83 | 262.70 | 257.18 | 261.47 | +1.973% | 997,736 | +4.161% |
| 2026-05-22 | 256.90 | 258.39 | 253.46 | 256.41 | +0.490% | 782,955 | +6.217% |
| 2026-05-21 | 257.41 | 260.17 | 253.01 | 255.16 | -1.532% | 1,012,960 | +6.737% |
| 2026-05-20 | 258.10 | 261.14 | 255.86 | 259.13 | +1.504% | 778,771 | +5.102% |
| 2026-05-19 | 258.00 | 258.00 | 253.46 | 255.29 | -1.876% | 780,837 | +6.683% |
| 2026-05-18 | 263.33 | 264.10 | 258.82 | 260.17 | -1.413% | 853,584 | +4.682% |
| 2026-05-15 | 265.55 | 265.85 | 261.63 | 263.90 | -2.052% | 1,485,629 | +3.202% |
| 2026-05-14 | 266.20 | 269.44 | 264.94 | 269.43 | +1.756% | 1,791,756 | +1.084% |
| 2026-05-13 | 269.93 | 271.36 | 264.71 | 264.78 | -1.576% | 1,049,255 | +2.859% |
| 2026-05-12 | 266.99 | 270.60 | 262.81 | 269.02 | +0.332% | 782,719 | +1.238% |
| 2026-05-11 | 265.54 | 268.32 | 263.01 | 268.13 | +0.911% | 772,534 | +1.574% |
| 2026-05-08 | 267.99 | 269.00 | 263.71 | 265.71 | +0.049% | 678,595 | +2.499% |
| 2026-05-07 | 271.99 | 274.49 | 264.03 | 265.58 | -1.815% | 895,746 | +2.549% |
| 2026-05-06 | 267.50 | 274.00 | 267.02 | 270.49 | +2.676% | 1,112,532 | +0.688% |
| 2026-05-05 | 263.77 | 266.88 | 262.77 | 263.44 | +0.465% | 672,144 | +3.382% |
| 2026-05-04 | 264.06 | 266.74 | 261.68 | 262.22 | -1.030% | 772,803 | +3.863% |
| 2026-05-01 | 269.66 | 270.00 | 264.31 | 264.95 | -1.830% | 664,345 | +2.793% |
| 2026-04-30 | 263.99 | 271.05 | 263.55 | 269.89 | +3.260% | 932,694 | +0.911% |
| 2026-04-29 | 263.97 | 267.75 | 261.15 | 261.37 | -0.688% | 1,140,742 | +4.201% |
| 2026-04-28 | 267.07 | 268.12 | 262.09 | 263.18 | -1.512% | 651,708 | +3.484% |
| 2026-04-27 | 267.01 | 270.00 | 265.40 | 267.22 | +0.060% | 750,418 | +1.920% |
| 2026-04-24 | 268.15 | 269.73 | 265.54 | 267.06 | -0.887% | 774,760 | +1.981% |
| 2026-04-23 | 263.05 | 270.00 | 261.71 | 269.45 | +3.032% | 1,521,293 | +1.076% |
| 2026-04-22 | 253.47 | 264.57 | 253.47 | 261.52 | +1.510% | 1,515,868 | +4.141% |
| 2026-04-21 | 264.80 | 265.43 | 255.71 | 257.63 | -2.509% | 1,239,246 | +5.714% |
| 2026-04-20 | 263.35 | 265.65 | 262.00 | 264.26 | +0.338% | 833,970 | +3.061% |
| 2026-04-17 | 258.96 | 266.76 | 257.75 | 263.37 | +3.080% | 973,212 | +3.410% |
| 2026-04-16 | 257.00 | 259.38 | 254.87 | 255.50 | -0.730% | 1,002,399 | +6.595% |
| 2026-04-15 | 266.51 | 268.20 | 253.67 | 257.38 | -4.066% | 1,835,930 | +5.816% |
| 2026-04-14 | 269.00 | 270.46 | 266.35 | 268.29 | -0.279% | 1,130,134 | +1.513% |
| 2026-04-13 | 266.42 | 269.14 | 265.00 | 269.04 | +0.658% | 971,885 | +1.230% |
| 2026-04-10 | 272.10 | 273.47 | 267.21 | 267.28 | -1.351% | 1,419,446 | +1.897% |
| 2026-04-09 | 269.31 | 275.84 | 269.31 | 270.94 | +0.475% | 1,467,435 | +0.520% |
| 2026-04-08 | 264.94 | 271.00 | 264.74 | 269.66 | +5.315% | 1,224,747 | +0.998% |
| 2026-04-07 | 252.45 | 257.59 | 252.45 | 256.05 | +0.795% | 1,255,794 | +6.366% |
| 2026-04-06 | 251.18 | 254.08 | 250.60 | 254.03 | +0.047% | 625,718 | +7.212% |
| 2026-04-02 | 252.16 | 257.10 | 246.88 | 253.91 | -0.828% | 979,067 | +7.262% |
| 2026-04-01 | 252.37 | 258.38 | 252.08 | 256.03 | +2.449% | 1,545,792 | +6.374% |
| 2026-03-31 | 240.93 | 250.23 | 239.10 | 249.91 | +5.283% | 1,389,512 | +8.979% |
| 2026-03-30 | 243.55 | 243.97 | 236.51 | 237.37 | -1.551% | 564,924 | +14.736% |
| 2026-03-27 | 243.46 | 245.23 | 239.86 | 241.11 | -1.804% | 740,995 | +12.957% |
| 2026-03-26 | 250.48 | 253.18 | 245.06 | 245.54 | -1.120% | 951,051 | +10.919% |
| 2026-03-25 | 247.92 | 250.35 | 247.37 | 248.32 | +1.099% | 834,099 | +9.677% |
| 2026-03-24 | 239.24 | 248.12 | 239.24 | 245.62 | +1.630% | 760,424 | +10.883% |
| 2026-03-23 | 240.64 | 245.45 | 240.54 | 241.68 | +2.381% | 761,216 | +12.690% |
| 2026-03-20 | 236.78 | 237.51 | 232.80 | 236.06 | -0.455% | 1,319,402 | +15.373% |
| 2026-03-19 | 234.40 | 238.53 | 233.20 | 237.14 | -0.273% | 585,938 | +14.848% |
| 2026-03-18 | 238.52 | 241.36 | 237.74 | 237.79 | -0.080% | 648,111 | +14.534% |
| 2026-03-17 | 240.85 | 242.00 | 237.14 | 237.98 | -0.510% | 775,120 | +14.442% |
| 2026-03-16 | 239.73 | 240.94 | 237.70 | 239.20 | +1.031% | 586,095 | +13.859% |
| 2026-03-13 | 242.12 | 243.57 | 236.20 | 236.76 | -1.498% | 613,313 | +15.032% |
| 2026-03-12 | 243.27 | 244.25 | 239.94 | 240.36 | -2.281% | 844,501 | +13.309% |
| 2026-03-11 | 245.24 | 246.06 | 241.97 | 245.97 | -0.316% | 578,214 | +10.725% |
| 2026-03-10 | 247.72 | 252.45 | 245.39 | 246.75 | -0.101% | 808,768 | +10.375% |
| 2026-03-09 | 241.01 | 247.92 | 237.79 | 247.00 | +0.948% | 1,134,343 | +10.263% |
| 2026-03-06 | 246.66 | 247.31 | 243.07 | 244.68 | -2.743% | 1,271,951 | +11.309% |
| 2026-03-05 | 258.45 | 259.01 | 250.35 | 251.58 | -3.532% | 1,032,010 | +8.256% |
| 2026-03-04 | 261.87 | 263.03 | 258.92 | 260.79 | -0.015% | 603,834 | +4.433% |
| 2026-03-03 | 258.24 | 260.91 | 253.73 | 260.83 | -1.077% | 1,417,064 | +4.417% |
| 2026-03-02 | 262.87 | 265.29 | 260.74 | 263.67 | -0.106% | 860,851 | +3.292% |
| 2026-02-27 | 261.70 | 264.19 | 259.59 | 263.95 | +0.205% | 1,382,255 | +3.182% |
| 2026-02-26 | 264.24 | 264.82 | 260.05 | 263.41 | +0.228% | 779,896 | +3.394% |
| 2026-02-25 | 265.53 | 266.27 | 259.52 | 262.81 | -0.628% | 697,081 | +3.630% |
| 2026-02-24 | 263.21 | 266.06 | 263.04 | 264.47 | +0.586% | 503,950 | +2.980% |
| 2026-02-23 | 265.00 | 265.81 | 260.70 | 262.93 | -0.699% | 533,312 | +3.583% |
| 2026-02-20 | 261.92 | 265.88 | 260.15 | 264.78 | +1.107% | 901,847 | +2.859% |
| 2026-02-19 | 258.43 | 262.51 | 257.75 | 261.88 | +0.983% | 1,213,334 | +3.998% |
| 2026-02-18 | 260.08 | 263.66 | 258.27 | 259.33 | -0.139% | 1,250,509 | +5.021% |
| 2026-02-17 | 254.84 | 261.48 | 254.74 | 259.69 | +1.418% | 1,071,925 | +4.875% |
| 2026-02-13 | 253.79 | 257.69 | 251.77 | 256.06 | +0.894% | 1,066,798 | +6.362% |
| 2026-02-12 | 257.53 | 262.40 | 252.65 | 253.79 | -0.248% | 1,346,000 | +7.313% |
| 2026-02-11 | 254.66 | 260.59 | 248.19 | 254.42 | +3.234% | 1,854,735 | +7.047% |
| 2026-02-10 | 243.90 | 247.05 | 242.51 | 246.45 | +0.699% | 1,515,199 | +10.509% |
| 2026-02-09 | 245.60 | 248.78 | 244.50 | 244.74 | -0.641% | 1,023,381 | +11.281% |
| 2026-02-06 | 242.13 | 246.68 | 242.13 | 246.32 | +2.582% | 876,098 | +10.568% |
| 2026-02-05 | 238.64 | 240.87 | 235.59 | 240.12 | -0.278% | 620,362 | +13.422% |
| 2026-02-04 | 237.88 | 243.99 | 237.88 | 240.79 | +1.913% | 1,418,672 | +13.107% |
| 2026-02-03 | 233.66 | 239.07 | 233.00 | 236.27 | +1.104% | 711,673 | +15.271% |
| 2026-02-02 | 229.49 | 234.32 | 229.39 | 233.69 | +1.543% | 688,024 | +16.543% |
| 2026-01-30 | 231.52 | 232.46 | 228.05 | 230.14 | -1.070% | 563,881 | +18.341% |
| 2026-01-29 | 230.91 | 233.67 | 229.22 | 232.63 | +1.634% | 862,591 | +17.074% |
| 2026-01-28 | 230.89 | 231.39 | 227.08 | 228.89 | -1.221% | 532,938 | +18.987% |
| 2026-01-27 | 232.01 | 233.97 | 230.53 | 231.72 | +0.009% | 430,425 | +17.534% |
| 2026-01-26 | 231.13 | 233.13 | 229.93 | 231.70 | +0.691% | 713,693 | +17.544% |
| 2026-01-23 | 233.88 | 236.00 | 229.41 | 230.11 | -1.536% | 754,286 | +18.356% |
| 2026-01-22 | 234.19 | 235.05 | 231.49 | 233.70 | +0.300% | 793,974 | +16.538% |
| 2026-01-21 | 230.00 | 234.70 | 228.02 | 233.00 | +2.391% | 737,579 | +16.888% |
| 2026-01-20 | 227.87 | 229.25 | 224.85 | 227.56 | -0.889% | 553,942 | +19.683% |
| 2026-01-16 | 228.60 | 230.43 | 227.80 | 229.60 | +0.473% | 670,260 | +18.619% |
| 2026-01-15 | 228.89 | 230.71 | 227.75 | 228.52 | +0.772% | 645,217 | +19.180% |
| 2026-01-14 | 226.23 | 227.23 | 224.02 | 226.77 | -0.312% | 522,050 | +20.100% |
| 2026-01-13 | 226.48 | 228.69 | 224.71 | 227.48 | +0.442% | 705,723 | +19.725% |
| 2026-01-12 | 224.04 | 226.52 | 222.90 | 226.48 | +0.918% | 604,146 | +20.253% |
| 2026-01-09 | 223.38 | 226.29 | 222.70 | 224.42 | +0.890% | 831,560 | +21.357% |
| 2026-01-08 | 217.71 | 223.05 | 217.14 | 222.44 | +2.687% | 704,643 | +22.438% |
| 2026-01-07 | 220.81 | 221.25 | 216.35 | 216.62 | -1.955% | 652,733 | +25.727% |
| 2026-01-06 | 216.50 | 222.18 | 216.30 | 220.94 | +1.811% | 707,121 | +23.269% |
| 2026-01-05 | 215.90 | 218.92 | 215.89 | 217.01 | +0.338% | 698,405 | +25.501% |
| 2026-01-02 | 213.62 | 216.45 | 213.50 | 216.28 | +1.326% | 470,494 | +25.925% |
| 2025-12-31 | 216.82 | 217.43 | 213.11 | 213.45 | -1.495% | 566,300 | +27.594% |
| 2025-12-30 | 216.54 | 217.57 | 214.63 | 216.69 | -0.216% | 471,724 | +25.686% |
| 2025-12-29 | 219.02 | 220.35 | 216.81 | 217.16 | -0.980% | 555,556 | +25.414% |
| 2025-12-26 | 219.44 | 220.34 | 218.20 | 219.31 | -0.205% | 244,432 | +24.185% |
| 2025-12-24 | 219.75 | 221.29 | 219.04 | 219.76 | +0.096% | 234,911 | +23.931% |
| 2025-12-23 | 220.64 | 221.89 | 218.85 | 219.55 | -0.974% | 750,532 | +24.049% |
| 2025-12-22 | 216.90 | 222.47 | 215.82 | 221.71 | +2.577% | 998,293 | +22.841% |
| 2025-12-19 | 214.48 | 216.44 | 213.97 | 216.14 | +1.189% | 2,675,024 | +26.006% |
| 2025-12-18 | 213.91 | 215.58 | 212.11 | 213.60 | +0.717% | 851,932 | +27.505% |
| 2025-12-17 | 213.43 | 215.31 | 210.56 | 212.08 | -0.772% | 769,686 | +28.419% |
| 2025-12-16 | 215.21 | 215.65 | 211.83 | 213.73 | -0.766% | 886,361 | +27.427% |
| 2025-12-15 | 215.50 | 215.88 | 212.73 | 215.38 | +0.452% | 1,116,408 | +26.451% |
| 2025-12-12 | 218.69 | 220.89 | 214.24 | 214.41 | -1.543% | 834,802 | +27.023% |
| 2025-12-11 | 215.06 | 219.63 | 213.96 | 217.77 | +1.016% | 669,914 | +25.063% |
| 2025-12-10 | 210.34 | 216.97 | 209.54 | 215.58 | +2.843% | 495,291 | +26.334% |
| 2025-12-09 | 211.71 | 212.96 | 209.04 | 209.62 | -1.216% | 610,111 | +29.926% |
| 2025-12-08 | 214.74 | 216.03 | 210.32 | 212.20 | -1.279% | 765,482 | +28.346% |
| 2025-12-05 | 213.65 | 215.07 | 213.01 | 214.95 | +0.425% | 523,003 | +26.704% |
| 2025-12-04 | 212.91 | 215.23 | 211.20 | 214.04 | +0.276% | 589,197 | +27.243% |
| 2025-12-03 | 208.73 | 214.05 | 207.74 | 213.45 | +2.433% | 915,335 | +27.594% |
| 2025-12-02 | 208.32 | 209.16 | 206.76 | 208.38 | -0.129% | 779,413 | +30.699% |
| 2025-12-01 | 207.22 | 210.87 | 206.75 | 208.65 | +0.048% | 982,208 | +30.530% |
| 2025-11-28 | 208.43 | 209.63 | 207.76 | 208.55 | +0.385% | 364,449 | +30.592% |
| 2025-11-26 | 205.63 | 208.24 | 205.02 | 207.75 | +0.810% | 680,322 | +31.095% |
| 2025-11-25 | 200.92 | 206.38 | 199.82 | 206.08 | +3.035% | 758,379 | +32.157% |
| 2025-11-24 | 201.72 | 203.43 | 199.85 | 200.01 | -0.105% | 1,271,194 | +36.168% |
| 2025-11-21 | 196.01 | 202.03 | 194.93 | 200.22 | +2.080% | 1,127,355 | +36.025% |
| 2025-11-20 | 201.84 | 201.96 | 195.77 | 196.14 | -0.899% | 531,181 | +38.855% |
| 2025-11-19 | 197.14 | 198.69 | 195.68 | 197.92 | +0.157% | 676,984 | +37.606% |
| 2025-11-18 | 197.77 | 201.06 | 196.98 | 197.61 | -0.987% | 951,674 | +37.822% |
| 2025-11-17 | 203.61 | 204.18 | 199.47 | 199.58 | -2.128% | 1,395,475 | +36.462% |
| 2025-11-14 | 201.52 | 204.40 | 199.96 | 203.92 | -0.171% | 646,610 | +33.557% |
| 2025-11-13 | 209.79 | 210.89 | 203.74 | 204.27 | -2.566% | 1,121,176 | +33.328% |
| 2025-11-12 | 208.38 | 211.43 | 207.91 | 209.65 | +0.822% | 642,894 | +29.907% |
| 2025-11-11 | 209.18 | 210.48 | 205.73 | 207.94 | -0.981% | 1,041,673 | +30.975% |
| 2025-11-10 | 206.31 | 210.65 | 205.16 | 210.00 | +1.789% | 1,273,432 | +29.690% |
| 2025-11-07 | 203.16 | 206.48 | 201.54 | 206.31 | +1.247% | 957,782 | +32.010% |
| 2025-11-06 | 204.49 | 206.97 | 202.59 | 203.77 | -1.092% | 920,390 | +33.656% |
| 2025-11-05 | 204.01 | 207.83 | 203.00 | 206.02 | +0.763% | 825,086 | +32.196% |
| 2025-11-04 | 202.23 | 204.80 | 201.03 | 204.46 | -0.224% | 1,076,898 | +33.205% |
| 2025-11-03 | 203.34 | 205.13 | 200.72 | 204.92 | +0.235% | 1,246,926 | +32.906% |
| 2025-10-31 | 202.06 | 206.22 | 202.06 | 204.44 | +0.640% | 1,051,481 | +33.218% |
| 2025-10-30 | 199.46 | 206.00 | 198.54 | 203.14 | +0.789% | 1,039,275 | +34.070% |
| 2025-10-29 | 197.75 | 203.63 | 197.60 | 201.55 | +1.798% | 1,225,344 | +35.128% |
| 2025-10-28 | 199.44 | 201.90 | 197.85 | 197.99 | -1.173% | 719,207 | +37.557% |
| 2025-10-27 | 198.29 | 200.52 | 196.91 | 200.34 | +1.371% | 998,565 | +35.944% |
| 2025-10-24 | 198.11 | 199.25 | 196.34 | 197.63 | +0.345% | 736,621 | +37.808% |
| 2025-10-23 | 194.09 | 197.84 | 193.86 | 196.95 | +1.820% | 881,709 | +38.284% |
| 2025-10-22 | 193.87 | 198.22 | 186.06 | 193.43 | -2.308% | 1,758,610 | +40.800% |
| 2025-10-21 | 195.57 | 198.57 | 195.57 | 198.00 | +0.959% | 755,237 | +37.551% |
| 2025-10-20 | 195.94 | 197.23 | 195.11 | 196.12 | +1.015% | 720,988 | +38.869% |
| 2025-10-17 | 193.11 | 194.75 | 192.46 | 194.15 | +0.279% | 819,945 | +40.278% |
| 2025-10-16 | 198.64 | 199.26 | 193.52 | 193.61 | -1.786% | 688,914 | +40.669% |
| 2025-10-15 | 197.13 | 198.92 | 195.10 | 197.13 | +0.577% | 768,351 | +38.158% |
| 2025-10-14 | 191.69 | 196.54 | 191.28 | 196.00 | +1.271% | 566,120 | +38.954% |
| 2025-10-13 | 194.22 | 194.59 | 191.81 | 193.54 | +1.314% | 652,206 | +40.720% |
| 2025-10-10 | 196.13 | 198.46 | 190.82 | 191.03 | -2.346% | 1,057,872 | +42.569% |
| 2025-10-09 | 199.73 | 200.48 | 195.33 | 195.62 | -1.930% | 747,770 | +39.224% |
| 2025-10-08 | 198.72 | 200.36 | 196.76 | 199.47 | +0.844% | 665,151 | +36.537% |
| 2025-10-07 | 201.65 | 201.97 | 197.50 | 197.80 | -1.729% | 690,537 | +37.690% |
| 2025-10-06 | 201.06 | 202.89 | 198.31 | 201.28 | +0.600% | 1,066,992 | +35.309% |
| 2025-10-03 | 198.67 | 201.89 | 198.53 | 200.08 | +1.117% | 714,861 | +36.121% |
| 2025-10-02 | 199.29 | 201.46 | 197.43 | 197.87 | -0.348% | 1,444,595 | +37.641% |
| 2025-10-01 | 199.04 | 201.66 | 197.70 | 198.56 | -0.953% | 897,243 | +37.163% |
| 2025-09-30 | 197.23 | 201.04 | 197.23 | 200.47 | +1.463% | 1,277,688 | +35.856% |
| 2025-09-29 | 197.60 | 198.13 | 196.31 | 197.58 | +0.463% | 1,022,392 | +37.843% |
| 2025-09-26 | 195.58 | 198.20 | 194.85 | 196.67 | +1.105% | 963,041 | +38.481% |
| 2025-09-25 | 191.86 | 194.88 | 190.47 | 194.52 | +1.149% | 936,382 | +40.011% |
| 2025-09-24 | 194.94 | 195.71 | 191.94 | 192.31 | -1.131% | 961,997 | +41.620% |
| 2025-09-23 | 198.44 | 199.61 | 193.91 | 194.51 | -1.743% | 1,214,197 | +40.019% |
| 2025-09-22 | 188.84 | 201.94 | 188.20 | 197.96 | +4.907% | 2,312,458 | +37.578% |
| 2025-09-19 | 190.75 | 191.24 | 188.19 | 188.70 | -0.877% | 1,284,617 | +44.330% |
| 2025-09-18 | 186.74 | 190.81 | 185.95 | 190.37 | +2.542% | 1,004,303 | +43.064% |
| 2025-09-17 | 187.68 | 189.15 | 184.26 | 185.65 | -1.066% | 1,209,765 | +46.701% |
| 2025-09-16 | 188.67 | 189.04 | 186.66 | 187.65 | -0.366% | 1,083,203 | +45.137% |
| 2025-09-15 | 189.63 | 191.48 | 188.29 | 188.34 | -0.254% | 757,106 | +44.606% |
| 2025-09-12 | 191.04 | 191.55 | 188.47 | 188.82 | -1.748% | 821,478 | +44.238% |
| 2025-09-11 | 190.13 | 192.36 | 189.07 | 192.18 | +1.366% | 1,463,665 | +41.716% |
| 2025-09-10 | 190.63 | 192.74 | 188.75 | 189.59 | -0.247% | 878,926 | +43.652% |
| 2025-09-09 | 190.77 | 190.77 | 188.36 | 190.06 | -0.456% | 1,230,164 | +43.297% |
| 2025-09-08 | 193.70 | 194.01 | 189.37 | 190.93 | -1.165% | 1,339,908 | +42.644% |
| 2025-09-05 | 194.54 | 195.65 | 191.47 | 193.18 | -0.310% | 1,355,924 | +40.983% |
| 2025-09-04 | 191.81 | 193.78 | 190.00 | 193.78 | +1.323% | 1,403,660 | +40.546% |
| 2025-09-03 | 192.60 | 193.86 | 190.37 | 191.25 | -0.711% | 686,978 | +42.405% |
| 2025-09-02 | 190.51 | 192.72 | 189.00 | 192.62 | -0.455% | 812,858 | +41.392% |
| 2025-08-29 | 195.01 | 196.03 | 192.17 | 193.50 | -0.861% | 877,407 | +40.749% |
| 2025-08-28 | 196.54 | 196.54 | 194.23 | 195.18 | -0.072% | 876,502 | +39.538% |
| 2025-08-27 | 194.52 | 196.40 | 193.50 | 195.32 | -0.010% | 872,628 | +39.438% |
| 2025-08-26 | 193.04 | 195.59 | 192.54 | 195.34 | +1.050% | 1,188,394 | +39.424% |
| 2025-08-25 | 195.86 | 196.50 | 193.18 | 193.31 | -1.241% | 672,438 | +40.888% |
| 2025-08-22 | 192.93 | 197.82 | 191.52 | 195.74 | +2.262% | 853,079 | +39.139% |
| 2025-08-21 | 191.97 | 192.83 | 191.08 | 191.41 | -0.747% | 557,889 | +42.286% |
| 2025-08-20 | 192.10 | 194.06 | 190.65 | 192.85 | +0.088% | 811,543 | +41.224% |
| 2025-08-19 | 190.51 | 193.72 | 190.19 | 192.68 | +1.512% | 730,874 | +41.348% |
| 2025-08-18 | 189.56 | 190.55 | 188.72 | 189.81 | +0.344% | 927,248 | +43.486% |
| 2025-08-15 | 191.59 | 191.59 | 188.82 | 189.16 | -0.948% | 763,130 | +43.979% |
| 2025-08-14 | 192.70 | 192.93 | 189.03 | 190.97 | -1.764% | 842,845 | +42.614% |
| 2025-08-13 | 193.41 | 195.18 | 193.30 | 194.40 | +0.772% | 1,063,041 | +40.098% |
| 2025-08-12 | 193.03 | 194.55 | 192.53 | 192.91 | +0.521% | 891,055 | +41.180% |
| 2025-08-11 | 192.11 | 193.25 | 190.07 | 191.91 | +0.256% | 1,475,723 | +41.915% |
| 2025-08-08 | 188.82 | 192.49 | 188.25 | 191.42 | +1.868% | 1,777,665 | +42.279% |
| 2025-08-07 | 190.12 | 190.12 | 187.14 | 187.91 | -0.234% | 1,260,495 | +44.936% |
| 2025-08-06 | 189.38 | 190.40 | 187.57 | 188.35 | -0.286% | 1,263,908 | +44.598% |
| 2025-08-05 | 188.14 | 189.62 | 187.44 | 188.89 | +1.016% | 1,863,631 | +44.184% |
| 2025-08-04 | 187.71 | 188.02 | 186.05 | 186.99 | +0.054% | 1,468,624 | +45.649% |
| 2025-08-01 | 188.52 | 189.28 | 185.64 | 186.89 | -2.687% | 1,235,416 | +45.727% |
| 2025-07-31 | 190.64 | 192.77 | 188.99 | 192.05 | +0.740% | 1,941,490 | +41.812% |
| 2025-07-30 | 193.70 | 193.70 | 189.34 | 190.64 | -1.110% | 2,763,070 | +42.861% |
| 2025-07-29 | 199.00 | 199.00 | 191.71 | 192.78 | -2.147% | 2,432,481 | +41.275% |
| 2025-07-28 | 198.79 | 199.19 | 195.41 | 197.01 | -0.101% | 1,354,829 | +38.242% |
| 2025-07-25 | 200.70 | 201.00 | 193.15 | 197.21 | -1.739% | 1,993,903 | +38.102% |
| 2025-07-24 | 207.74 | 211.00 | 200.30 | 200.70 | -6.381% | 2,333,853 | +35.700% |
| 2025-07-23 | 213.14 | 214.53 | 212.01 | 214.38 | +1.175% | 1,194,212 | +27.041% |
| 2025-07-22 | 210.17 | 212.26 | 208.67 | 211.89 | +0.958% | 1,042,986 | +28.534% |
| 2025-07-21 | 212.59 | 212.61 | 209.76 | 209.88 | -0.958% | 721,603 | +29.765% |
| 2025-07-18 | 213.19 | 213.19 | 210.56 | 211.91 | -0.371% | 813,745 | +28.522% |
| 2025-07-17 | 210.59 | 213.28 | 210.19 | 212.70 | +0.548% | 832,697 | +28.044% |
| 2025-07-16 | 210.55 | 211.61 | 207.27 | 211.54 | +0.442% | 979,932 | +28.746% |
| 2025-07-15 | 213.12 | 213.12 | 210.22 | 210.61 | -1.108% | 750,352 | +29.315% |
| 2025-07-14 | 212.97 | 213.46 | 211.32 | 212.97 | -0.323% | 592,548 | +27.882% |
| 2025-07-11 | 213.09 | 213.90 | 211.80 | 213.66 | -0.042% | 646,779 | +27.469% |
| 2025-07-10 | 213.05 | 216.08 | 212.10 | 213.75 | +0.329% | 772,598 | +27.415% |
| 2025-07-09 | 213.61 | 213.61 | 210.72 | 213.05 | +0.600% | 648,412 | +27.834% |
| 2025-07-08 | 213.94 | 216.10 | 211.62 | 211.78 | -0.619% | 1,269,090 | +28.600% |
| 2025-07-07 | 214.12 | 215.52 | 211.73 | 213.10 | -0.592% | 931,369 | +27.804% |
| 2025-07-03 | 214.08 | 215.82 | 214.08 | 214.37 | +0.229% | 576,995 | +27.047% |
| 2025-07-02 | 210.63 | 213.94 | 209.85 | 213.88 | +2.169% | 1,244,592 | +27.338% |
| 2025-07-01 | 208.28 | 210.88 | 208.16 | 209.34 | -0.005% | 1,121,114 | +30.099% |
| 2025-06-30 | 207.78 | 210.26 | 206.93 | 209.35 | +0.799% | 1,255,319 | +30.093% |
| 2025-06-27 | 206.98 | 208.66 | 205.62 | 207.69 | +0.679% | 1,171,984 | +31.133% |
| 2025-06-26 | 204.74 | 208.05 | 203.05 | 206.29 | +1.237% | 1,055,336 | +32.023% |
| 2025-06-25 | 206.38 | 206.49 | 202.48 | 203.77 | -1.020% | 927,111 | +33.656% |
| 2025-06-24 | 203.59 | 206.14 | 202.67 | 205.87 | +1.820% | 810,755 | +32.292% |
| 2025-06-23 | 200.05 | 202.25 | 197.85 | 202.19 | +1.105% | 788,992 | +34.700% |
| 2025-06-20 | 201.20 | 201.58 | 198.46 | 199.98 | -0.413% | 2,732,152 | +36.189% |
| 2025-06-18 | 200.63 | 202.71 | 199.72 | 200.81 | -0.060% | 760,544 | +35.626% |
| 2025-06-17 | 202.60 | 203.17 | 200.26 | 200.93 | -1.263% | 740,660 | +35.545% |
| 2025-06-16 | 203.33 | 205.16 | 202.14 | 203.50 | +0.892% | 645,237 | +33.833% |
| 2025-06-13 | 202.06 | 204.01 | 201.03 | 201.70 | -1.060% | 589,340 | +35.027% |
| 2025-06-12 | 202.89 | 204.61 | 202.67 | 203.86 | -0.113% | 631,594 | +33.597% |
| 2025-06-11 | 204.71 | 205.27 | 202.83 | 204.09 | -0.210% | 688,908 | +33.446% |
| 2025-06-10 | 205.63 | 205.98 | 203.61 | 204.52 | -0.414% | 646,921 | +33.165% |
| 2025-06-09 | 206.62 | 207.04 | 205.04 | 205.37 | -0.417% | 594,417 | +32.614% |
| 2025-06-06 | 206.83 | 207.16 | 204.94 | 206.23 | +1.009% | 768,709 | +32.061% |
| 2025-06-05 | 204.77 | 205.30 | 202.97 | 204.17 | +0.113% | 677,245 | +33.394% |
| 2025-06-04 | 204.50 | 205.43 | 203.61 | 203.94 | +0.177% | 596,791 | +33.544% |
| 2025-06-03 | 201.73 | 204.16 | 200.26 | 203.58 | +0.917% | 896,567 | +33.780% |
| 2025-06-02 | 202.07 | 202.40 | 199.47 | 201.73 | -0.292% | 797,042 | +35.007% |
| 2025-05-30 | 201.19 | 203.34 | 199.85 | 202.32 | +0.432% | 1,785,666 | +34.613% |
| 2025-05-29 | 202.40 | 202.82 | 199.90 | 201.45 | +0.060% | 645,272 | +35.195% |
| 2025-05-28 | 203.75 | 203.81 | 201.11 | 201.33 | -0.930% | 902,485 | +35.275% |
| 2025-05-27 | 201.78 | 203.46 | 199.55 | 203.22 | +1.957% | 633,034 | +34.017% |
| 2025-05-23 | 197.36 | 200.50 | 195.99 | 199.32 | -0.435% | 626,363 | +36.640% |
| 2025-05-22 | 200.99 | 201.60 | 199.41 | 200.19 | -0.309% | 636,250 | +36.046% |
| 2025-05-21 | 203.82 | 204.32 | 200.40 | 200.81 | -1.924% | 1,009,075 | +35.626% |
| 2025-05-20 | 205.52 | 206.29 | 203.76 | 204.75 | -1.163% | 1,406,877 | +33.016% |
| 2025-05-19 | 203.08 | 207.70 | 203.08 | 207.16 | +0.715% | 602,994 | +31.468% |
| 2025-05-16 | 204.47 | 206.31 | 203.23 | 205.69 | +0.710% | 982,883 | +32.408% |
| 2025-05-15 | 202.75 | 205.46 | 202.71 | 204.24 | +0.226% | 859,160 | +33.348% |
| 2025-05-14 | 203.35 | 204.09 | 202.39 | 203.78 | -0.034% | 1,101,171 | +33.649% |
| 2025-05-13 | 202.13 | 205.04 | 201.22 | 203.85 | +1.423% | 828,151 | +33.603% |
| 2025-05-12 | 199.00 | 202.08 | 198.73 | 200.99 | +4.345% | 1,088,216 | +35.504% |
| 2025-05-09 | 192.72 | 193.13 | 190.94 | 192.62 | +0.454% | 435,071 | +41.392% |
| 2025-05-08 | 192.11 | 194.15 | 189.41 | 191.75 | +1.081% | 635,063 | +42.034% |
| 2025-05-07 | 189.62 | 190.47 | 188.31 | 189.70 | +0.270% | 589,205 | +43.569% |
| 2025-05-06 | 188.80 | 191.12 | 186.80 | 189.19 | 0.000% | 1,047,698 | +43.956% |