Saia Inc (SAIA) stock
SAIANasdaqTrucking (No Local)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3010% above fair value
$344.61+1.54 (+0.45%)
Close on Oct 30, 2026Market cap $9.19BP/E 32.7Yield –
Price history
Saia share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$344.61
+0.45% on the day
52-week range
$249.32 – $494.71
-30.3% from the high
Change over 52 weeks
+21.6%
From $283.47 on Oct 30, 2025
Average volume
410,592
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $335.06 | $352.06 | $319.58 | $344.61 | +3.75% | 2,729,284 |
| Oct 19, 2026 | $338.51 | $347.49 | $327.11 | $332.14 | -0.85% | 1,619,451 |
| Oct 12, 2026 | $336.00 | $344.54 | $326.38 | $335.00 | -0.52% | 1,341,874 |
| Oct 5, 2026 | $351.18 | $356.56 | $333.22 | $336.75 | -4.09% | 1,680,098 |
| Sep 28, 2026 | $324.22 | $358.28 | $322.05 | $351.12 | +8.30% | 1,731,293 |
| Sep 21, 2026 | $342.95 | $357.71 | $321.54 | $324.22 | -5.26% | 1,727,282 |
| Sep 14, 2026 | $346.24 | $359.03 | $336.31 | $342.22 | -2.52% | 1,693,658 |
| Sep 8, 2026 | $357.94 | $361.30 | $344.13 | $351.05 | -1.92% | 1,352,542 |
| Aug 31, 2026 | $350.33 | $358.45 | $324.58 | $357.94 | +1.62% | 2,016,672 |
| Aug 24, 2026 | $363.20 | $365.90 | $339.60 | $352.25 | -2.73% | 2,040,707 |
| Aug 17, 2026 | $383.49 | $389.56 | $353.13 | $362.15 | -5.77% | 1,830,064 |
| Aug 10, 2026 | $360.17 | $385.90 | $352.59 | $384.32 | +5.52% | 2,580,261 |
| Aug 3, 2026 | $348.11 | $374.97 | $345.42 | $364.21 | +4.77% | 2,769,390 |
| Jul 27, 2026 | $425.31 | $426.78 | $341.59 | $347.63 | -17.95% | 3,774,768 |
| Jul 20, 2026 | $434.97 | $436.40 | $413.53 | $423.68 | -3.01% | 1,540,753 |
| Jul 13, 2026 | $427.74 | $439.99 | $410.81 | $436.85 | +3.81% | 2,589,241 |
| Jul 6, 2026 | $417.42 | $428.93 | $401.53 | $420.82 | +0.99% | 1,787,195 |
| Jun 29, 2026 | $428.37 | $434.96 | $410.14 | $416.69 | -3.21% | 1,344,225 |
| Jun 22, 2026 | $434.72 | $444.81 | $420.76 | $430.51 | -1.06% | 1,632,433 |
| Jun 15, 2026 | $482.87 | $486.73 | $422.34 | $435.12 | -9.89% | 2,268,598 |
| Jun 8, 2026 | $470.22 | $494.71 | $430.01 | $482.87 | +3.51% | 2,563,267 |
| Jun 1, 2026 | $465.60 | $485.00 | $455.03 | $466.51 | -1.24% | 2,040,607 |
| May 26, 2026 | $462.32 | $480.89 | $459.10 | $472.37 | +3.54% | 1,250,638 |
| May 18, 2026 | $459.24 | $471.73 | $441.51 | $456.23 | -0.90% | 1,659,010 |
| May 11, 2026 | $448.08 | $463.12 | $420.42 | $460.38 | +2.35% | 1,771,846 |
| May 4, 2026 | $433.96 | $460.05 | $403.34 | $449.80 | +1.94% | 2,193,607 |
| Apr 27, 2026 | $443.06 | $457.99 | $417.02 | $441.26 | -0.27% | 2,568,356 |
| Apr 20, 2026 | $431.66 | $451.91 | $429.16 | $442.44 | +1.89% | 2,259,321 |
| Apr 13, 2026 | $399.99 | $445.08 | $386.48 | $434.22 | +8.06% | 2,985,367 |
| Apr 6, 2026 | $351.92 | $408.00 | $350.75 | $401.85 | +13.43% | 2,366,605 |
| Mar 30, 2026 | $338.05 | $365.79 | $332.34 | $354.28 | +5.97% | 1,708,988 |
| Mar 23, 2026 | $334.14 | $345.84 | $321.27 | $334.31 | +4.92% | 2,447,644 |
| Mar 16, 2026 | $326.77 | $344.18 | $308.92 | $318.63 | -0.74% | 2,840,096 |
| Mar 9, 2026 | $353.53 | $374.41 | $310.00 | $321.00 | -10.78% | 3,758,360 |
| Mar 2, 2026 | $399.05 | $430.11 | $352.33 | $359.78 | -11.25% | 3,044,145 |
| Feb 23, 2026 | $407.51 | $410.61 | $380.00 | $405.39 | -1.52% | 2,609,252 |
| Feb 17, 2026 | $387.05 | $414.36 | $381.24 | $411.63 | +6.94% | 1,346,123 |
| Feb 9, 2026 | $414.83 | $416.51 | $357.64 | $384.91 | -7.35% | 4,263,561 |
| Feb 2, 2026 | $334.87 | $417.85 | $334.87 | $415.46 | +24.07% | 3,896,698 |
| Jan 26, 2026 | $350.21 | $355.91 | $334.24 | $334.87 | -4.68% | 2,199,243 |
| Jan 20, 2026 | $345.92 | $369.64 | $337.77 | $351.31 | +0.12% | 1,965,899 |
| Jan 12, 2026 | $366.40 | $372.48 | $346.52 | $350.89 | -4.38% | 2,348,519 |
| Jan 5, 2026 | $336.41 | $376.30 | $332.59 | $366.96 | +8.84% | 2,659,229 |
| Dec 29, 2025 | $330.61 | $337.53 | $323.09 | $337.17 | +1.86% | 1,289,468 |
| Dec 22, 2025 | $321.29 | $333.49 | $319.33 | $331.02 | +3.35% | 1,084,964 |
| Dec 15, 2025 | $344.53 | $345.85 | $316.14 | $320.29 | -7.18% | 2,737,665 |
| Dec 8, 2025 | $335.69 | $358.50 | $324.61 | $345.05 | +4.27% | 2,426,658 |
| Dec 1, 2025 | $277.73 | $336.43 | $276.69 | $330.91 | +17.53% | 3,767,258 |
| Nov 24, 2025 | $270.10 | $284.30 | $267.14 | $281.56 | +3.72% | 1,171,091 |
| Nov 17, 2025 | $268.18 | $277.55 | $249.32 | $271.46 | +1.32% | 2,574,027 |
| Nov 10, 2025 | $283.29 | $289.75 | $264.19 | $267.92 | -5.10% | 2,144,545 |
| Nov 3, 2025 | $291.20 | $291.57 | $270.10 | $282.31 | -3.48% | 2,205,392 |
| Oct 27, 2025 | $290.79 | $295.55 | $266.08 | $292.50 | +0.81% | 4,802,888 |
| Oct 20, 2025 | $307.75 | $321.05 | $287.10 | $290.15 | -5.38% | 2,380,289 |
| Oct 13, 2025 | $300.26 | $309.00 | $291.01 | $306.64 | +4.22% | 2,116,197 |
| Oct 6, 2025 | $297.73 | $325.65 | $292.42 | $294.23 | -1.07% | 2,302,729 |
| Sep 29, 2025 | $297.54 | $307.27 | $285.00 | $297.42 | +1.31% | 2,730,818 |
| Sep 22, 2025 | $309.78 | $311.38 | $280.91 | $293.57 | -5.31% | 2,114,404 |
| Sep 15, 2025 | $313.17 | $330.00 | $307.18 | $310.04 | -0.83% | 2,877,129 |
| Sep 8, 2025 | $312.48 | $318.40 | $299.50 | $312.63 | -0.17% | 2,317,043 |
| Sep 2, 2025 | $289.76 | $317.45 | $283.00 | $313.15 | +5.63% | 2,078,906 |
| Aug 25, 2025 | $318.96 | $322.88 | $286.45 | $296.46 | -7.43% | 3,168,021 |
| Aug 18, 2025 | $300.18 | $324.10 | $287.01 | $320.27 | +6.97% | 2,675,173 |
| Aug 11, 2025 | $283.86 | $317.24 | $278.20 | $299.40 | +5.53% | 2,741,075 |
| Aug 4, 2025 | $299.14 | $303.25 | $280.78 | $283.72 | -3.20% | 2,228,577 |
| Jul 28, 2025 | $334.00 | $334.00 | $287.05 | $293.09 | -12.15% | 3,644,478 |
| Jul 21, 2025 | $289.74 | $355.00 | $286.15 | $333.61 | +15.80% | 5,254,486 |
| Jul 14, 2025 | $300.01 | $301.08 | $284.99 | $288.10 | -5.01% | 3,099,407 |
| Jul 7, 2025 | $290.39 | $313.52 | $283.03 | $303.28 | +2.88% | 2,787,032 |
| Jun 30, 2025 | $277.94 | $298.05 | $271.26 | $294.79 | +6.32% | 1,964,974 |
| Jun 23, 2025 | $254.76 | $277.54 | $253.83 | $277.26 | +8.14% | 3,354,553 |
| Jun 16, 2025 | $263.21 | $268.54 | $256.08 | $256.40 | -1.69% | 3,349,689 |
| Jun 9, 2025 | $255.39 | $267.70 | $249.00 | $260.81 | +3.73% | 3,846,082 |
| Jun 2, 2025 | $269.00 | $273.11 | $248.37 | $251.43 | -4.91% | 4,042,152 |
| May 26, 2025 | $261.24 | $277.89 | $260.29 | $264.41 | +0.03% | 2,758,980 |
| May 19, 2025 | $279.34 | $285.29 | $260.29 | $264.32 | -7.29% | 2,183,569 |
| May 12, 2025 | $286.71 | $305.39 | $276.96 | $285.10 | +9.39% | 4,002,097 |
| May 5, 2025 | $260.98 | $271.16 | $251.67 | $260.62 | -0.65% | 2,842,663 |
| Apr 28, 2025 | $245.33 | $267.90 | $229.12 | $262.33 | +6.80% | 8,790,510 |
| Apr 21, 2025 | $328.70 | $362.49 | $229.21 | $245.63 | -26.58% | 6,441,751 |
| Apr 14, 2025 | $344.06 | $348.63 | $311.02 | $334.55 | +1.27% | 1,835,479 |
| Apr 7, 2025 | $317.65 | $386.01 | $304.40 | $330.37 | +2.48% | 3,890,020 |
| Mar 31, 2025 | $352.50 | $374.78 | $287.50 | $322.38 | -10.20% | 5,119,625 |
| Mar 24, 2025 | $370.03 | $385.48 | $356.80 | $359.00 | -1.07% | 2,762,953 |
| Mar 17, 2025 | $352.40 | $363.38 | $342.68 | $362.90 | +2.62% | 2,622,216 |
| Mar 10, 2025 | $369.91 | $378.77 | $347.11 | $353.64 | -5.93% | 3,367,025 |
| Mar 3, 2025 | $411.00 | $419.68 | $367.36 | $375.92 | -8.19% | 2,649,558 |
| Feb 24, 2025 | $415.61 | $430.35 | $394.58 | $409.44 | +0.69% | 2,691,141 |
| Feb 18, 2025 | $488.67 | $507.39 | $387.65 | $406.65 | -16.59% | 2,314,767 |
| Feb 10, 2025 | $494.18 | $497.42 | $465.34 | $487.53 | -0.40% | 1,378,125 |
| Feb 3, 2025 | $532.99 | $538.03 | $461.82 | $489.51 | +1.96% | 2,983,317 |
| Jan 27, 2025 | $491.73 | $507.79 | $474.64 | $480.11 | -2.87% | 1,795,692 |
| Jan 21, 2025 | $492.95 | $508.71 | $484.51 | $494.30 | +1.52% | 1,393,303 |
| Jan 13, 2025 | $447.34 | $495.49 | $445.99 | $486.89 | +8.04% | 1,724,701 |
| Jan 6, 2025 | $471.07 | $480.72 | $440.02 | $450.66 | -3.14% | 1,265,953 |
| Dec 30, 2024 | $470.64 | $470.64 | $443.31 | $465.28 | -2.11% | 1,320,513 |
| Dec 23, 2024 | $473.40 | $481.19 | $458.89 | $475.31 | +0.40% | 957,948 |
| Dec 16, 2024 | $525.65 | $545.12 | $451.47 | $473.40 | -10.45% | 2,612,591 |
| Dec 9, 2024 | $519.33 | $534.32 | $508.35 | $528.65 | +2.47% | 1,803,650 |
| Dec 2, 2024 | $581.12 | $581.12 | $510.40 | $515.93 | -9.34% | 1,706,715 |
| Nov 25, 2024 | $548.87 | $587.87 | $544.24 | $569.08 | +5.06% | 1,207,711 |
| Nov 18, 2024 | $522.56 | $560.82 | $511.73 | $541.69 | +3.70% | 1,567,835 |
| Nov 11, 2024 | $547.63 | $569.65 | $519.57 | $522.37 | -4.13% | 1,345,068 |
| Nov 4, 2024 | $477.49 | $624.55 | $476.05 | $544.89 | +13.36% | 2,235,376 |
| Oct 28, 2024 | $464.67 | $507.24 | $463.23 | $480.69 | +4.12% | 2,140,141 |
| Oct 21, 2024 | $429.40 | $469.34 | $410.95 | $461.65 | +5.72% | 3,277,575 |
| Oct 14, 2024 | $459.61 | $472.85 | $434.55 | $436.69 | -5.76% | 1,263,164 |
| Oct 7, 2024 | $424.12 | $464.13 | $414.68 | $463.37 | +8.23% | 1,257,284 |
| Sep 30, 2024 | $436.49 | $448.68 | $421.89 | $428.14 | -1.49% | 1,597,219 |
| Sep 23, 2024 | $440.54 | $462.63 | $425.12 | $434.62 | -0.49% | 1,675,749 |
| Sep 16, 2024 | $433.11 | $465.74 | $430.27 | $436.78 | +0.99% | 1,632,156 |
| Sep 9, 2024 | $405.70 | $436.52 | $397.61 | $432.49 | +7.48% | 1,375,986 |
| Sep 3, 2024 | $373.62 | $420.51 | $372.25 | $402.39 | +7.07% | 2,046,641 |
| Aug 26, 2024 | $403.07 | $407.92 | $363.82 | $375.83 | -6.59% | 1,720,202 |
| Aug 19, 2024 | $392.36 | $405.05 | $379.16 | $402.33 | +2.51% | 1,040,748 |
| Aug 12, 2024 | $369.49 | $395.86 | $360.91 | $392.49 | +5.76% | 1,743,053 |
| Aug 5, 2024 | $364.43 | $399.38 | $358.90 | $371.11 | -3.17% | 2,003,195 |
| Jul 29, 2024 | $397.33 | $427.78 | $368.75 | $383.24 | -3.33% | 3,352,024 |
| Jul 22, 2024 | $487.56 | $506.49 | $386.01 | $396.43 | -18.30% | 5,188,176 |
| Jul 15, 2024 | $458.75 | $510.76 | $458.75 | $485.21 | +6.63% | 2,308,093 |
| Jul 8, 2024 | $464.02 | $468.22 | $432.44 | $455.02 | -1.98% | 1,956,320 |
| Jul 1, 2024 | $474.29 | $480.20 | $459.17 | $464.23 | -2.12% | 876,948 |
| Jun 24, 2024 | $461.61 | $479.84 | $454.76 | $474.29 | +2.97% | 2,230,639 |
| Jun 17, 2024 | $450.20 | $463.47 | $442.27 | $460.61 | +1.74% | 1,184,880 |
| Jun 10, 2024 | $443.58 | $470.94 | $429.07 | $452.74 | +1.58% | 1,779,346 |
| Jun 3, 2024 | $411.50 | $460.33 | $396.69 | $445.70 | +8.85% | 2,985,295 |
| May 28, 2024 | $400.00 | $411.27 | $384.61 | $409.48 | +2.37% | 2,100,221 |
| May 20, 2024 | $399.80 | $406.71 | $370.65 | $400.00 | +0.22% | 3,077,234 |
| May 13, 2024 | $410.94 | $414.33 | $397.06 | $399.14 | -2.80% | 1,395,975 |
| May 6, 2024 | $406.84 | $423.90 | $388.37 | $410.65 | +2.64% | 2,187,481 |
| Apr 29, 2024 | $425.61 | $433.08 | $387.99 | $400.08 | -6.70% | 3,769,556 |
| Apr 22, 2024 | $522.39 | $552.40 | $425.16 | $428.81 | -17.14% | 4,194,091 |
| Apr 15, 2024 | $584.33 | $591.34 | $514.19 | $517.51 | -10.42% | 1,420,393 |
| Apr 8, 2024 | $596.57 | $605.89 | $571.46 | $577.72 | -2.58% | 1,195,850 |
| Apr 1, 2024 | $583.94 | $597.81 | $567.53 | $593.00 | +1.37% | 1,125,329 |
| Mar 25, 2024 | $585.75 | $594.44 | $572.76 | $585.00 | -0.16% | 770,593 |
| Mar 18, 2024 | $573.00 | $587.70 | $551.66 | $585.93 | +1.36% | 1,376,779 |
| Mar 11, 2024 | $582.88 | $600.31 | $568.29 | $578.08 | -0.96% | 1,266,870 |
| Mar 4, 2024 | $582.28 | $628.34 | $581.67 | $583.67 | +0.71% | 1,709,374 |
| Feb 26, 2024 | $561.03 | $588.40 | $556.36 | $579.56 | +2.83% | 1,426,139 |
| Feb 20, 2024 | $536.16 | $566.99 | $519.79 | $563.59 | +4.23% | 1,070,194 |
| Feb 12, 2024 | $571.64 | $571.64 | $538.54 | $540.73 | -4.34% | 1,511,126 |
| Feb 5, 2024 | $534.99 | $568.71 | $520.11 | $565.27 | +5.75% | 1,932,944 |
| Jan 29, 2024 | $448.82 | $535.57 | $436.66 | $534.51 | +18.74% | 2,375,659 |
| Jan 22, 2024 | $457.90 | $472.10 | $444.98 | $450.15 | -0.15% | 1,096,209 |
| Jan 16, 2024 | $436.96 | $451.16 | $420.11 | $450.82 | +2.49% | 878,433 |
| Jan 8, 2024 | $421.61 | $443.00 | $416.93 | $439.86 | +4.94% | 1,097,012 |
| Jan 2, 2024 | $436.04 | $440.58 | $414.18 | $419.14 | -4.35% | 953,141 |
| Dec 26, 2023 | $451.43 | $461.92 | $437.32 | $438.22 | -3.02% | 617,807 |
| Dec 18, 2023 | $414.85 | $459.34 | $413.54 | $451.85 | +8.92% | 1,440,041 |
| Dec 11, 2023 | $391.04 | $426.65 | $389.95 | $414.85 | +5.96% | 1,800,600 |
| Dec 4, 2023 | $414.44 | $428.79 | $378.80 | $391.50 | -6.04% | 1,990,864 |
| Nov 27, 2023 | $422.84 | $425.01 | $377.19 | $416.67 | -1.75% | 2,237,353 |
| Nov 20, 2023 | $415.89 | $427.82 | $414.05 | $424.11 | +1.86% | 499,105 |
| Nov 13, 2023 | $391.88 | $422.92 | $391.20 | $416.37 | +5.17% | 1,240,125 |
| Nov 6, 2023 | $387.36 | $397.84 | $376.66 | $395.92 | +2.03% | 1,268,519 |
| Oct 30, 2023 | $359.18 | $392.41 | $346.34 | $388.03 | +12.71% | 2,495,328 |
| Oct 23, 2023 | $382.51 | $388.37 | $341.26 | $344.26 | -10.14% | 2,777,601 |
| Oct 16, 2023 | $394.54 | $407.10 | $376.62 | $383.09 | -2.04% | 1,529,211 |
| Oct 9, 2023 | $399.71 | $421.49 | $387.45 | $391.07 | -3.20% | 1,078,631 |
| Oct 2, 2023 | $397.74 | $410.06 | $385.40 | $403.99 | +1.34% | 1,827,807 |
| Sep 25, 2023 | $385.13 | $407.83 | $385.13 | $398.65 | +3.11% | 1,204,161 |
| Sep 18, 2023 | $406.40 | $410.32 | $384.08 | $386.61 | -4.97% | 1,714,961 |
| Sep 11, 2023 | $431.22 | $436.74 | $401.30 | $406.81 | -4.87% | 1,497,154 |
| Sep 5, 2023 | $434.12 | $440.44 | $419.95 | $427.62 | -2.50% | 1,308,818 |
| Aug 28, 2023 | $409.57 | $439.40 | $407.16 | $438.58 | +7.76% | 1,237,516 |
| Aug 21, 2023 | $405.79 | $420.51 | $398.41 | $407.00 | +0.45% | 967,303 |
| Aug 14, 2023 | $422.13 | $443.85 | $392.89 | $405.19 | -4.54% | 1,922,689 |
| Aug 7, 2023 | $429.71 | $434.62 | $415.61 | $424.46 | +0.04% | 1,353,124 |
| Jul 31, 2023 | $432.75 | $437.63 | $407.55 | $424.27 | -0.38% | 2,488,293 |
| Jul 24, 2023 | $383.39 | $431.99 | $378.55 | $425.89 | +5.75% | 3,344,825 |
| Jul 17, 2023 | $366.64 | $411.65 | $362.05 | $402.72 | +10.61% | 3,891,050 |
| Jul 10, 2023 | $346.82 | $367.38 | $344.35 | $364.10 | +4.96% | 2,149,235 |
| Jul 3, 2023 | $339.99 | $349.66 | $331.23 | $346.91 | +1.31% | 1,445,772 |
| Jun 26, 2023 | $314.58 | $351.41 | $313.53 | $342.41 | +9.48% | 2,643,531 |
| Jun 20, 2023 | $312.00 | $320.23 | $302.35 | $312.77 | -0.98% | 4,669,906 |
| Jun 12, 2023 | $300.67 | $330.87 | $295.12 | $315.87 | +7.15% | 2,696,869 |
| Jun 5, 2023 | $298.64 | $308.98 | $288.72 | $294.79 | -2.67% | 2,034,837 |
| May 30, 2023 | $285.56 | $305.08 | $280.81 | $302.87 | +6.53% | 1,448,963 |
| May 22, 2023 | $281.21 | $286.56 | $266.91 | $284.30 | +2.37% | 1,341,528 |
| May 15, 2023 | $282.36 | $285.62 | $268.46 | $277.72 | -0.98% | 1,312,762 |
| May 8, 2023 | $293.18 | $295.72 | $276.49 | $280.47 | -4.30% | 1,448,333 |
| May 1, 2023 | $298.00 | $302.99 | $282.70 | $293.07 | -1.58% | 1,762,834 |
| Apr 24, 2023 | $277.76 | $305.61 | $244.69 | $297.77 | +6.35% | 3,718,951 |
| Apr 17, 2023 | $263.45 | $291.92 | $260.16 | $279.98 | +7.08% | 1,914,011 |
| Apr 10, 2023 | $252.46 | $276.97 | $252.46 | $261.46 | +2.90% | 1,871,090 |
| Apr 3, 2023 | $271.49 | $273.99 | $244.70 | $254.09 | -6.61% | 1,853,946 |
| Mar 27, 2023 | $273.74 | $281.79 | $266.00 | $272.08 | +0.23% | 1,312,291 |
| Mar 20, 2023 | $268.09 | $283.40 | $262.31 | $271.45 | +1.36% | 1,545,192 |
| Mar 13, 2023 | $272.32 | $283.22 | $263.85 | $267.82 | -3.07% | 1,964,092 |
| Mar 6, 2023 | $293.25 | $298.35 | $272.80 | $276.31 | -6.54% | 1,445,294 |
| Feb 27, 2023 | $273.79 | $296.73 | $266.44 | $295.65 | +9.35% | 1,867,802 |
| Feb 21, 2023 | $277.58 | $281.89 | $267.54 | $270.37 | -4.42% | 1,608,921 |
| Feb 13, 2023 | $265.60 | $286.06 | $265.57 | $282.86 | +3.99% | 1,641,705 |
| Feb 6, 2023 | $290.10 | $299.62 | $269.10 | $272.00 | -5.01% | 2,435,383 |
| Jan 30, 2023 | $267.67 | $306.40 | $262.28 | $286.36 | +4.99% | 4,493,566 |
| Jan 23, 2023 | $250.76 | $278.10 | $248.30 | $272.75 | +9.57% | 2,246,002 |
| Jan 17, 2023 | $241.37 | $254.32 | $227.33 | $248.92 | +2.82% | 1,401,065 |
| Jan 9, 2023 | $227.21 | $242.16 | $222.02 | $242.09 | +8.68% | 1,651,402 |
| Jan 3, 2023 | $212.70 | $225.95 | $204.02 | $222.75 | +6.23% | 1,476,573 |
| Dec 27, 2022 | $212.81 | $217.24 | $205.59 | $209.68 | -2.18% | 838,058 |
| Dec 19, 2022 | $230.85 | $231.10 | $209.26 | $214.35 | -6.46% | 1,251,206 |
| Dec 12, 2022 | $228.59 | $261.36 | $223.73 | $229.15 | +0.36% | 2,335,591 |
| Dec 5, 2022 | $233.07 | $236.77 | $222.33 | $228.32 | -3.95% | 1,642,994 |
| Nov 28, 2022 | $233.30 | $244.55 | $226.41 | $237.72 | +0.40% | 2,229,429 |
| Nov 21, 2022 | $235.01 | $238.60 | $228.74 | $236.77 | +0.14% | 735,993 |
| Nov 14, 2022 | $244.78 | $265.56 | $229.27 | $236.43 | -4.47% | 2,478,998 |
| Nov 7, 2022 | $209.71 | $254.14 | $209.25 | $247.50 | +17.91% | 2,558,743 |
| Oct 31, 2022 | $192.37 | $212.12 | $185.00 | $209.90 | +9.20% | 2,858,349 |
| Oct 24, 2022 | $190.68 | $204.58 | $187.32 | $192.21 | +1.56% | 2,245,857 |
| Oct 17, 2022 | $200.71 | $212.14 | $180.17 | $189.25 | -3.55% | 2,198,368 |
| Oct 10, 2022 | $199.50 | $207.37 | $190.30 | $196.22 | -0.66% | 1,713,767 |
| Oct 3, 2022 | $191.36 | $207.17 | $190.50 | $197.52 | +3.96% | 1,826,465 |
| Sep 26, 2022 | $183.69 | $200.57 | $181.98 | $190.00 | +3.52% | 2,551,918 |
| Sep 19, 2022 | $184.87 | $194.92 | $178.31 | $183.54 | -0.88% | 2,975,284 |
| Sep 12, 2022 | $203.24 | $209.82 | $176.70 | $185.17 | -8.46% | 2,724,997 |
| Sep 6, 2022 | $206.59 | $211.48 | $190.97 | $202.28 | -1.91% | 2,299,218 |
| Aug 29, 2022 | $219.11 | $220.94 | $201.70 | $206.21 | -7.29% | 1,657,511 |
| Aug 22, 2022 | $221.70 | $234.68 | $218.33 | $222.43 | -3.06% | 1,173,701 |
| Aug 15, 2022 | $243.88 | $245.78 | $224.54 | $229.46 | -6.91% | 1,547,206 |
| Aug 8, 2022 | $242.16 | $263.37 | $233.51 | $246.49 | +2.10% | 1,874,022 |
| Aug 1, 2022 | $237.52 | $245.05 | $231.95 | $241.41 | +1.50% | 1,394,377 |
| Jul 25, 2022 | $208.38 | $240.05 | $194.80 | $237.85 | +13.25% | 3,141,222 |
| Jul 18, 2022 | $199.13 | $221.08 | $196.09 | $210.03 | +7.34% | 2,007,639 |
| Jul 11, 2022 | $201.94 | $212.37 | $184.65 | $195.67 | -4.54% | 2,240,806 |
| Jul 5, 2022 | $181.30 | $206.05 | $179.12 | $204.98 | +9.71% | 1,591,136 |
| Jun 27, 2022 | $193.76 | $198.15 | $175.48 | $186.83 | -2.02% | 1,891,974 |
| Jun 21, 2022 | $176.56 | $197.57 | $168.03 | $190.69 | +10.96% | 1,804,807 |
| Jun 13, 2022 | $183.90 | $188.89 | $170.18 | $171.86 | -10.13% | 2,696,907 |
| Jun 6, 2022 | $211.66 | $221.51 | $186.94 | $191.24 | -9.16% | 2,793,995 |
| May 31, 2022 | $200.16 | $213.63 | $192.65 | $210.52 | +5.71% | 1,717,877 |
| May 23, 2022 | $193.72 | $202.35 | $180.33 | $199.14 | +6.18% | 1,869,455 |
| May 16, 2022 | $213.07 | $213.09 | $173.64 | $187.55 | -12.79% | 3,119,188 |
| May 9, 2022 | $209.95 | $221.55 | $195.01 | $215.05 | -0.87% | 2,676,555 |
| May 2, 2022 | $205.27 | $228.78 | $195.81 | $216.93 | +5.33% | 2,996,351 |
| Apr 25, 2022 | $203.41 | $217.98 | $193.43 | $205.96 | -0.56% | 2,595,784 |
| Apr 18, 2022 | $197.00 | $220.58 | $192.17 | $207.12 | +3.70% | 2,374,286 |
| Apr 11, 2022 | $201.39 | $210.02 | $198.36 | $199.73 | -1.46% | 1,801,552 |
| Apr 4, 2022 | $239.85 | $239.85 | $194.03 | $202.68 | -13.28% | 3,954,248 |
| Mar 28, 2022 | $266.24 | $277.42 | $226.01 | $233.72 | -11.44% | 3,297,080 |
| Mar 21, 2022 | $286.18 | $291.22 | $256.79 | $263.91 | -9.63% | 1,420,441 |
| Mar 14, 2022 | $262.75 | $294.05 | $246.98 | $292.02 | +11.74% | 1,615,611 |
| Mar 7, 2022 | $269.87 | $292.45 | $243.29 | $261.35 | -1.27% | 1,217,370 |
| Feb 28, 2022 | $270.35 | $295.23 | $261.49 | $264.70 | -3.56% | 1,630,687 |
| Feb 22, 2022 | $263.29 | $275.07 | $234.86 | $274.48 | +2.44% | 1,049,840 |
| Feb 14, 2022 | $263.28 | $279.50 | $263.28 | $267.94 | +1.22% | 1,292,654 |
| Feb 7, 2022 | $283.78 | $295.43 | $259.59 | $264.71 | -6.74% | 1,524,211 |
| Jan 31, 2022 | $270.66 | $304.49 | $270.24 | $283.83 | +5.00% | 2,427,523 |
| Jan 24, 2022 | $275.47 | $303.47 | $258.67 | $270.32 | -0.89% | 2,243,256 |
| Jan 18, 2022 | $269.84 | $296.24 | $267.95 | $272.74 | -1.40% | 2,402,905 |
| Jan 10, 2022 | $278.37 | $291.92 | $264.08 | $276.60 | -2.19% | 1,660,240 |
| Jan 3, 2022 | $336.44 | $342.99 | $282.34 | $282.78 | -16.10% | 1,574,264 |
| Dec 27, 2021 | $323.80 | $340.81 | $323.80 | $337.03 | +4.17% | 860,735 |
| Dec 20, 2021 | $299.50 | $325.18 | $288.23 | $323.53 | +6.06% | 755,358 |
| Dec 13, 2021 | $333.21 | $337.96 | $301.35 | $305.03 | -7.20% | 1,591,816 |
| Dec 6, 2021 | $322.99 | $344.45 | $312.35 | $328.71 | +3.15% | 1,242,132 |
| Nov 29, 2021 | $330.64 | $343.59 | $312.17 | $318.67 | -5.11% | 1,288,178 |
| Nov 22, 2021 | $360.37 | $361.39 | $331.08 | $335.83 | -6.31% | 1,055,340 |
| Nov 15, 2021 | $346.98 | $365.50 | $339.90 | $358.46 | +4.00% | 1,382,043 |
| Nov 8, 2021 | $343.81 | $352.92 | $328.26 | $344.66 | +0.52% | 1,636,829 |
| Nov 1, 2021 | $315.41 | $359.75 | $311.79 | $342.87 | +9.67% | 2,124,759 |
| Oct 25, 2021 | $272.74 | $316.99 | $271.36 | $312.64 | +15.02% | 1,544,907 |
| Oct 18, 2021 | $261.50 | $273.66 | $259.52 | $271.81 | +3.92% | 653,507 |
| Oct 11, 2021 | $254.50 | $264.42 | $246.55 | $261.56 | +2.82% | 727,138 |
| Oct 4, 2021 | $242.88 | $256.39 | $232.30 | $254.39 | +4.83% | 1,085,954 |
| Sep 27, 2021 | $242.92 | $250.99 | $234.85 | $242.67 | -0.25% | 714,436 |
| Sep 20, 2021 | $238.75 | $247.98 | $235.14 | $243.27 | -0.63% | 745,992 |
| Sep 13, 2021 | $243.32 | $249.36 | $238.10 | $244.81 | +1.39% | 1,000,003 |
| Sep 7, 2021 | $248.70 | $251.00 | $235.73 | $241.46 | -3.09% | 812,180 |
| Aug 30, 2021 | $240.20 | $251.45 | $237.03 | $249.17 | +3.65% | 1,064,782 |
| Aug 23, 2021 | $250.33 | $259.13 | $230.01 | $240.40 | -3.59% | 8,132,115 |
| Aug 16, 2021 | $245.62 | $249.83 | $238.05 | $249.35 | +1.76% | 1,205,521 |
| Aug 9, 2021 | $238.52 | $253.00 | $235.85 | $245.04 | +1.46% | 1,294,540 |
| Aug 2, 2021 | $227.66 | $243.20 | $219.11 | $241.51 | +6.86% | 2,043,420 |
| Jul 26, 2021 | $207.04 | $227.08 | $201.69 | $226.00 | +9.18% | 1,196,732 |
| Jul 19, 2021 | $191.74 | $207.42 | $187.02 | $206.99 | +5.46% | 854,590 |
| Jul 12, 2021 | $205.12 | $210.49 | $196.00 | $196.28 | -4.92% | 796,817 |
| Jul 6, 2021 | $210.77 | $212.60 | $198.02 | $206.43 | -2.12% | 731,557 |
| Jun 28, 2021 | $210.50 | $215.00 | $206.15 | $210.91 | -0.46% | 893,206 |
| Jun 21, 2021 | $204.19 | $212.92 | $202.88 | $211.88 | +4.63% | 1,039,435 |
| Jun 14, 2021 | $206.27 | $212.14 | $200.52 | $202.50 | -1.54% | 1,342,139 |
| Jun 7, 2021 | $211.00 | $215.42 | $196.34 | $205.66 | -2.16% | 1,534,835 |
| Jun 1, 2021 | $231.77 | $235.64 | $206.33 | $210.20 | -8.67% | 1,094,023 |
| May 24, 2021 | $229.79 | $231.42 | $221.39 | $230.16 | +0.87% | 583,779 |
| May 17, 2021 | $242.48 | $244.44 | $223.86 | $228.17 | -6.49% | 1,008,185 |
| May 10, 2021 | $245.31 | $249.30 | $227.35 | $244.01 | -0.36% | 754,525 |
| May 3, 2021 | $237.49 | $245.78 | $230.14 | $244.90 | +4.43% | 987,090 |
| Apr 26, 2021 | $244.12 | $244.69 | $228.30 | $234.50 | -3.06% | 970,246 |
| Apr 19, 2021 | $243.14 | $247.01 | $231.72 | $241.89 | -0.36% | 719,115 |
| Apr 12, 2021 | $235.32 | $247.60 | $233.80 | $242.77 | +3.01% | 637,573 |
| Apr 5, 2021 | $237.54 | $243.09 | $226.91 | $235.68 | +0.71% | 898,155 |
| Mar 29, 2021 | $227.07 | $243.36 | $220.52 | $234.01 | +3.05% | 868,697 |
| Mar 22, 2021 | $221.20 | $227.80 | $207.07 | $227.09 | +3.73% | 764,257 |
| Mar 15, 2021 | $219.49 | $229.87 | $217.95 | $218.92 | +0.08% | 932,806 |
| Mar 8, 2021 | $205.50 | $222.99 | $204.41 | $218.75 | +6.58% | 1,031,739 |
| Mar 1, 2021 | $204.18 | $227.27 | $200.68 | $205.24 | +2.35% | 1,497,974 |
| Feb 22, 2021 | $211.58 | $213.33 | $197.67 | $200.53 | -5.64% | 1,012,050 |
| Feb 16, 2021 | $207.81 | $214.57 | $200.56 | $212.51 | +3.19% | 923,696 |
| Feb 8, 2021 | $188.62 | $207.21 | $188.23 | $205.95 | +9.75% | 1,116,645 |
| Feb 1, 2021 | $177.79 | $190.68 | $175.24 | $187.65 | +6.17% | 900,163 |
| Jan 25, 2021 | $193.52 | $196.20 | $171.16 | $176.75 | -9.30% | 1,108,031 |
| Jan 19, 2021 | $197.09 | $203.58 | $191.64 | $194.88 | +0.30% | 660,922 |
| Jan 11, 2021 | $191.32 | $195.24 | $185.42 | $194.30 | +0.60% | 849,369 |
| Jan 4, 2021 | $181.62 | $197.40 | $178.31 | $193.14 | +6.83% | 1,077,584 |
| Dec 28, 2020 | $186.83 | $186.83 | $180.14 | $180.80 | -2.52% | 463,431 |
| Dec 21, 2020 | $179.83 | $187.83 | $177.08 | $185.47 | +0.91% | 407,349 |
| Dec 14, 2020 | $187.70 | $194.00 | $180.15 | $183.79 | -0.35% | 882,940 |
| Dec 7, 2020 | $182.35 | $190.74 | $176.70 | $184.43 | +0.78% | 991,095 |
| Nov 30, 2020 | $174.02 | $185.24 | $172.37 | $183.00 | +5.60% | 1,057,631 |
| Nov 23, 2020 | $172.65 | $175.54 | $167.62 | $173.30 | +1.33% | 591,216 |
| Nov 16, 2020 | $169.10 | $174.71 | $165.14 | $171.02 | +2.43% | 1,296,245 |
| Nov 9, 2020 | $176.07 | $176.07 | $162.86 | $166.97 | +1.00% | 1,383,545 |
| Nov 2, 2020 | $149.45 | $167.51 | $147.92 | $165.31 | +11.95% | 1,207,779 |
| Oct 26, 2020 | $146.16 | $151.14 | $135.24 | $147.66 | +0.17% | 1,422,429 |
| Oct 19, 2020 | $144.21 | $149.00 | $140.83 | $147.41 | +1.91% | 776,029 |
| Oct 12, 2020 | $144.14 | $151.36 | $143.43 | $144.65 | +0.61% | 1,064,659 |
| Oct 5, 2020 | $129.79 | $144.64 | $129.79 | $143.78 | +11.28% | 1,024,949 |
| Sep 28, 2020 | $124.48 | $132.48 | $124.22 | $129.20 | +4.95% | 936,432 |
| Sep 21, 2020 | $122.39 | $125.15 | $117.07 | $123.11 | -1.44% | 833,556 |
| Sep 14, 2020 | $132.74 | $134.80 | $123.94 | $124.91 | -5.36% | 1,098,580 |
| Sep 8, 2020 | $130.76 | $137.36 | $129.08 | $131.98 | +0.49% | 527,935 |
| Aug 31, 2020 | $134.32 | $142.24 | $127.88 | $131.33 | -2.15% | 1,080,191 |
| Aug 24, 2020 | $135.55 | $136.00 | $131.30 | $134.21 | -0.42% | 639,527 |
| Aug 17, 2020 | $130.30 | $135.10 | $129.25 | $134.78 | +3.42% | 713,885 |
| Aug 10, 2020 | $124.68 | $136.11 | $124.68 | $130.32 | +4.84% | 1,137,455 |
| Aug 3, 2020 | $120.69 | $125.82 | $118.66 | $124.30 | +4.06% | 932,868 |
| Jul 27, 2020 | $126.60 | $129.52 | $116.14 | $119.45 | -5.45% | 1,563,333 |
| Jul 20, 2020 | $129.58 | $132.13 | $125.10 | $126.34 | -2.75% | 1,027,991 |
| Jul 13, 2020 | $125.86 | $132.62 | $121.06 | $129.91 | +4.14% | 1,468,373 |
| Jul 6, 2020 | $115.38 | $124.77 | $114.74 | $124.75 | +11.01% | 1,494,960 |
| Jun 29, 2020 | $105.23 | $113.16 | $104.89 | $112.38 | +8.16% | 1,697,779 |
| Jun 22, 2020 | $106.89 | $111.04 | $103.29 | $103.90 | -3.60% | 1,609,332 |
| Jun 15, 2020 | $102.02 | $116.20 | $100.39 | $107.79 | +2.74% | 1,276,782 |
| Jun 8, 2020 | $116.63 | $118.21 | $103.32 | $104.91 | -9.75% | 1,174,642 |
| Jun 1, 2020 | $107.97 | $119.29 | $107.68 | $116.25 | +7.20% | 1,433,743 |
| May 26, 2020 | $105.96 | $113.92 | $105.78 | $108.44 | +4.86% | 1,064,542 |
| May 18, 2020 | $100.00 | $107.79 | $98.76 | $103.41 | +7.31% | 1,188,537 |
| May 11, 2020 | $97.38 | $100.53 | $89.11 | $96.37 | -2.44% | 1,066,232 |
| May 4, 2020 | $89.78 | $99.46 | $87.50 | $98.78 | +8.13% | 1,189,038 |
| Apr 27, 2020 | $82.13 | $102.71 | $82.13 | $91.35 | +12.18% | 2,112,435 |
| Apr 20, 2020 | $75.76 | $81.72 | $69.03 | $81.43 | +4.40% | 1,300,855 |
| Apr 13, 2020 | $82.30 | $82.30 | $71.90 | $78.00 | -6.41% | 1,316,894 |
| Apr 6, 2020 | $67.17 | $83.86 | $67.00 | $83.34 | +29.03% | 1,110,272 |
| Mar 30, 2020 | $74.04 | $76.70 | $62.03 | $64.59 | -11.74% | 1,830,910 |
| Mar 23, 2020 | $69.60 | $78.52 | $62.97 | $73.18 | +4.92% | 2,712,524 |
| Mar 16, 2020 | $62.01 | $82.28 | $61.46 | $69.75 | -6.48% | 2,307,965 |
| Mar 9, 2020 | $73.82 | $77.44 | $65.19 | $74.58 | -5.90% | 2,271,435 |
| Mar 2, 2020 | $87.82 | $91.26 | $78.70 | $79.26 | -9.22% | 2,145,153 |
| Feb 24, 2020 | $99.42 | $101.26 | $85.87 | $87.31 | -15.91% | 1,861,280 |
| Feb 18, 2020 | $93.69 | $104.33 | $93.58 | $103.83 | +10.49% | 982,954 |
| Feb 10, 2020 | $97.00 | $98.29 | $93.23 | $93.97 | -3.29% | 948,384 |
| Feb 3, 2020 | $85.65 | $101.42 | $81.01 | $97.17 | +11.56% | 2,180,991 |
| Jan 27, 2020 | $91.28 | $92.94 | $86.80 | $87.10 | -6.26% | 1,346,084 |
| Jan 21, 2020 | $96.77 | $97.08 | $91.43 | $92.92 | -4.70% | 859,280 |
| Jan 13, 2020 | $93.04 | $99.85 | $91.55 | $97.50 | +4.94% | 1,349,327 |
| Jan 6, 2020 | $92.13 | $93.92 | $88.85 | $92.91 | -0.02% | 1,534,322 |
| Dec 30, 2019 | $92.70 | $94.34 | $90.91 | $92.93 | +0.62% | 784,470 |
| Dec 23, 2019 | $91.37 | $92.78 | $89.34 | $92.36 | +1.12% | 554,974 |
| Dec 16, 2019 | $91.81 | $94.51 | $88.97 | $91.34 | -0.27% | 2,028,151 |
| Dec 9, 2019 | $89.53 | $95.53 | $89.53 | $91.59 | +1.74% | 1,231,802 |
| Dec 2, 2019 | $94.80 | $95.00 | $85.81 | $90.02 | -5.14% | 1,681,347 |
| Nov 25, 2019 | $92.86 | $97.09 | $90.89 | $94.90 | +1.98% | 1,136,030 |
| Nov 18, 2019 | $96.74 | $97.99 | $92.47 | $93.06 | -4.18% | 1,122,818 |
| Nov 11, 2019 | $97.37 | $99.98 | $96.74 | $97.12 | -1.10% | 775,460 |
| Nov 4, 2019 | $93.76 | $99.43 | $93.70 | $98.20 | +5.22% | 1,570,983 |
| Oct 28, 2019 | $103.50 | $107.00 | $87.69 | $93.33 | -9.44% | 2,668,895 |
| Oct 21, 2019 | $99.49 | $103.74 | $96.20 | $103.06 | +4.52% | 1,533,846 |
| Oct 14, 2019 | $94.90 | $99.60 | $94.83 | $98.60 | +3.18% | 1,275,565 |
| Oct 7, 2019 | $91.00 | $97.96 | $90.09 | $95.56 | +4.79% | 1,305,710 |
| Sep 30, 2019 | $94.23 | $95.32 | $89.61 | $91.19 | -3.15% | 1,834,267 |
| Sep 23, 2019 | $92.63 | $97.59 | $92.00 | $94.16 | +1.24% | 1,254,799 |
| Sep 16, 2019 | $92.96 | $96.76 | $92.36 | $93.01 | -0.87% | 1,186,839 |
| Sep 9, 2019 | $89.63 | $94.86 | $89.59 | $93.83 | +4.66% | 1,654,276 |
| Sep 3, 2019 | $85.09 | $93.44 | $83.57 | $89.65 | +4.80% | 1,757,217 |
| Aug 26, 2019 | $80.50 | $86.08 | $75.72 | $85.54 | +7.39% | 1,234,033 |
| Aug 19, 2019 | $82.43 | $84.43 | $78.02 | $79.65 | -2.02% | 953,798 |
| Aug 12, 2019 | $79.65 | $81.81 | $77.73 | $81.29 | +1.70% | 1,131,155 |
| Aug 5, 2019 | $75.51 | $81.82 | $75.12 | $79.93 | +3.67% | 1,415,009 |
| Jul 29, 2019 | $68.25 | $78.69 | $67.67 | $77.10 | +12.55% | 2,029,815 |
| Jul 22, 2019 | $65.47 | $69.42 | $64.98 | $68.50 | +5.01% | 760,407 |
| Jul 15, 2019 | $65.15 | $68.08 | $63.61 | $65.23 | -0.32% | 928,103 |
| Jul 8, 2019 | $64.44 | $65.93 | $61.13 | $65.44 | +1.39% | 577,533 |
| Jul 1, 2019 | $65.88 | $66.25 | $63.72 | $64.54 | -0.20% | 432,693 |
| Jun 24, 2019 | $61.61 | $65.09 | $58.96 | $64.67 | +5.36% | 1,242,345 |
| Jun 17, 2019 | $62.07 | $63.08 | $60.71 | $61.38 | -1.32% | 669,596 |
| Jun 10, 2019 | $58.83 | $62.76 | $58.63 | $62.20 | +6.32% | 1,088,552 |
| Jun 3, 2019 | $58.99 | $60.57 | $56.35 | $58.50 | -0.85% | 925,367 |
| May 28, 2019 | $64.01 | $64.08 | $58.65 | $59.00 | -7.84% | 650,520 |
| May 20, 2019 | $65.75 | $68.51 | $63.27 | $64.02 | -3.45% | 673,996 |
| May 13, 2019 | $65.12 | $67.86 | $64.29 | $66.31 | -0.39% | 670,682 |
| May 6, 2019 | $66.83 | $69.26 | $63.53 | $66.57 | -2.49% | 1,007,099 |
| Apr 29, 2019 | $66.07 | $68.45 | $62.22 | $68.27 | +3.24% | 1,552,017 |
| Apr 22, 2019 | $68.18 | $70.77 | $64.59 | $66.13 | -3.40% | 1,153,887 |
| Apr 15, 2019 | $67.17 | $70.03 | $66.75 | $68.46 | +1.91% | 753,844 |
| Apr 8, 2019 | $64.05 | $67.74 | $62.88 | $67.18 | +4.40% | 803,408 |
| Apr 1, 2019 | $61.77 | $64.64 | $61.57 | $64.35 | +5.32% | 730,074 |
| Mar 25, 2019 | $59.00 | $62.47 | $58.46 | $61.10 | +3.45% | 821,029 |
| Mar 18, 2019 | $62.55 | $63.44 | $59.00 | $59.06 | -5.81% | 892,460 |
| Mar 11, 2019 | $61.11 | $64.61 | $61.11 | $62.70 | +2.77% | 1,015,394 |
| Mar 4, 2019 | $67.60 | $68.22 | $59.96 | $61.01 | -9.37% | 1,021,841 |
| Feb 25, 2019 | $69.10 | $69.71 | $65.67 | $67.32 | -2.32% | 831,403 |
| Feb 19, 2019 | $69.32 | $71.84 | $66.17 | $68.92 | -0.86% | 851,130 |
| Feb 11, 2019 | $65.22 | $69.81 | $63.93 | $69.52 | +6.77% | 1,536,955 |
| Feb 4, 2019 | $64.74 | $67.62 | $59.04 | $65.11 | +7.11% | 1,722,193 |
| Jan 28, 2019 | $59.25 | $61.73 | $59.12 | $60.79 | +1.86% | 1,492,053 |
| Jan 22, 2019 | $58.57 | $59.78 | $55.86 | $59.68 | +0.95% | 722,153 |
| Jan 14, 2019 | $56.09 | $59.81 | $54.43 | $59.12 | +4.49% | 1,066,289 |
| Jan 7, 2019 | $55.21 | $57.88 | $54.77 | $56.58 | +2.74% | 1,057,680 |
| Dec 31, 2018 | $55.78 | $55.98 | $53.35 | $55.07 | -0.61% | 1,296,992 |
| Dec 24, 2018 | $52.73 | $56.73 | $52.10 | $55.41 | +5.04% | 840,551 |
| Dec 17, 2018 | $53.67 | $57.11 | $52.04 | $52.75 | -1.99% | 2,093,207 |
| Dec 10, 2018 | $54.75 | $57.17 | $53.35 | $53.82 | -1.68% | 1,080,455 |
| Dec 3, 2018 | $61.41 | $61.97 | $52.54 | $54.74 | -9.24% | 1,239,036 |
| Nov 26, 2018 | $61.53 | $62.48 | $57.46 | $60.31 | -0.92% | 1,073,306 |
| Nov 19, 2018 | $63.05 | $63.79 | $59.15 | $60.87 | -3.56% | 629,827 |
| Nov 12, 2018 | $63.72 | $64.84 | $62.12 | $63.12 | -0.93% | 827,939 |
| Nov 5, 2018 | $64.07 | $66.43 | $61.98 | $63.71 | -0.11% | 799,239 |
| Oct 29, 2018 | $58.77 | $66.18 | $56.16 | $63.78 | +10.35% | 1,602,739 |
| Oct 22, 2018 | $60.44 | $61.09 | $56.76 | $57.80 | -4.38% | 1,334,007 |
| Oct 15, 2018 | $63.94 | $65.12 | $60.34 | $60.45 | -5.47% | 1,050,331 |
| Oct 8, 2018 | $68.35 | $68.65 | $63.60 | $63.95 | -6.44% | 1,243,830 |
| Oct 1, 2018 | $76.74 | $76.98 | $67.29 | $68.35 | -10.60% | 955,793 |
| Sep 24, 2018 | $76.90 | $79.00 | $75.10 | $76.45 | -1.04% | 859,680 |
| Sep 17, 2018 | $81.45 | $81.70 | $77.15 | $77.25 | -5.10% | 1,146,352 |
| Sep 10, 2018 | $79.30 | $83.75 | $78.05 | $81.40 | +3.23% | 1,074,027 |
| Sep 4, 2018 | $78.65 | $80.65 | $77.45 | $78.85 | -0.50% | 626,262 |
| Aug 27, 2018 | $77.35 | $80.20 | $76.85 | $79.25 | +2.86% | 691,450 |
| Aug 20, 2018 | $77.40 | $79.85 | $76.70 | $77.05 | -0.19% | 704,418 |
| Aug 13, 2018 | $76.60 | $77.45 | $73.50 | $77.20 | +1.18% | 766,484 |
| Aug 6, 2018 | $75.85 | $77.35 | $74.75 | $76.30 | +0.93% | 868,740 |
| Jul 30, 2018 | $72.95 | $77.70 | $68.55 | $75.60 | +3.70% | 1,794,950 |
| Jul 23, 2018 | $78.10 | $79.65 | $72.60 | $72.90 | -6.72% | 1,588,536 |
| Jul 16, 2018 | $77.00 | $79.55 | $73.40 | $78.15 | +2.09% | 1,298,112 |
| Jul 9, 2018 | $81.70 | $82.90 | $75.90 | $76.55 | -5.38% | 1,225,914 |
| Jul 2, 2018 | $80.25 | $82.00 | $78.75 | $80.90 | +0.06% | 669,492 |
| Jun 25, 2018 | $82.30 | $82.30 | $78.85 | $80.85 | -2.30% | 985,818 |
| Jun 18, 2018 | $82.05 | $84.40 | $79.35 | $82.75 | -1.61% | 1,770,632 |
| Jun 11, 2018 | $83.90 | $87.05 | $81.95 | $84.10 | +0.54% | 1,190,330 |
| Jun 4, 2018 | $82.85 | $84.28 | $78.30 | $83.65 | +1.39% | 1,117,809 |
| May 29, 2018 | $82.10 | $84.45 | $81.00 | $82.50 | +0.30% | 902,415 |
| May 21, 2018 | $77.35 | $82.80 | $77.35 | $82.25 | +7.24% | 977,240 |
| May 14, 2018 | $76.70 | $77.55 | $74.45 | $76.70 | -0.32% | 1,032,634 |
| May 7, 2018 | $70.45 | $77.15 | $70.05 | $76.95 | +9.46% | 903,153 |
| Apr 30, 2018 | $67.10 | $71.15 | $65.35 | $70.30 | +4.69% | 1,477,548 |
| Apr 23, 2018 | $74.15 | $76.52 | $66.35 | $67.15 | -9.07% | 1,483,323 |
| Apr 16, 2018 | $73.95 | $79.45 | $73.35 | $73.85 | +0.20% | 860,247 |
| Apr 9, 2018 | $72.50 | $74.35 | $70.60 | $73.70 | +2.36% | 1,075,667 |
| Apr 2, 2018 | $74.95 | $77.45 | $70.95 | $72.00 | -4.19% | 1,257,124 |
| Mar 26, 2018 | $75.90 | $76.95 | $72.20 | $75.15 | +1.35% | 984,846 |
| Mar 19, 2018 | $76.05 | $78.50 | $74.10 | $74.15 | -2.82% | 956,920 |
| Mar 12, 2018 | $76.35 | $77.70 | $75.65 | $76.30 | +0.26% | 1,075,731 |
| Mar 5, 2018 | $70.40 | $76.25 | $68.16 | $76.10 | +7.64% | 1,265,693 |
| Feb 26, 2018 | $74.10 | $74.53 | $68.16 | $70.70 | -4.52% | 1,216,274 |
| Feb 20, 2018 | $73.45 | $74.35 | $71.45 | $74.05 | 0.00% | 569,744 |
| Feb 12, 2018 | $70.20 | $74.90 | $68.30 | $74.05 | +5.79% | 981,982 |
| Feb 5, 2018 | $77.05 | $77.05 | $68.85 | $70.00 | -9.15% | 1,503,609 |
| Jan 29, 2018 | $77.90 | $78.90 | $71.75 | $77.05 | -1.41% | 1,530,474 |
| Jan 22, 2018 | $78.20 | $80.25 | $77.30 | $78.15 | +0.06% | 1,381,015 |
| Jan 16, 2018 | $76.55 | $78.95 | $75.45 | $78.10 | +2.97% | 938,637 |
| Jan 8, 2018 | $71.10 | $77.00 | $70.70 | $75.85 | +6.76% | 1,043,174 |
| Jan 2, 2018 | $71.40 | $72.45 | $69.40 | $71.05 | +0.42% | 725,265 |
| Dec 26, 2017 | $70.75 | $72.40 | $69.18 | $70.75 | -0.07% | 406,867 |
| Dec 18, 2017 | $69.80 | $70.90 | $68.60 | $70.80 | +1.72% | 565,595 |
| Dec 11, 2017 | $68.75 | $70.53 | $67.00 | $69.60 | +1.16% | 1,001,400 |
| Dec 4, 2017 | $66.40 | $69.60 | $65.00 | $68.80 | +5.12% | 746,679 |
| Nov 27, 2017 | $63.40 | $66.40 | $62.69 | $65.45 | +3.31% | 721,325 |
| Nov 20, 2017 | $61.00 | $66.00 | $60.45 | $63.35 | +4.02% | 445,151 |
| Nov 13, 2017 | $60.90 | $62.65 | $60.15 | $60.90 | -0.41% | 722,289 |
| Nov 6, 2017 | $64.95 | $65.05 | $61.03 | $61.15 | -5.78% | 670,613 |
| Oct 30, 2017 | $66.65 | $67.35 | $63.45 | $64.90 | -2.11% | 886,783 |
| Oct 23, 2017 | $62.45 | $66.53 | $59.85 | $66.30 | +6.08% | 1,025,149 |
| Oct 16, 2017 | $57.20 | $63.10 | $55.16 | $62.50 | +8.89% | 867,636 |
| Oct 9, 2017 | $59.60 | $61.49 | $57.30 | $57.40 | -3.77% | 651,386 |
| Oct 2, 2017 | $62.75 | $63.05 | $58.66 | $59.65 | -4.79% | 924,645 |
| Sep 25, 2017 | $60.55 | $62.80 | $59.73 | $62.65 | +2.87% | 837,761 |
| Sep 18, 2017 | $58.95 | $61.25 | $58.78 | $60.90 | +3.75% | 752,297 |
| Sep 11, 2017 | $58.30 | $58.75 | $56.65 | $58.70 | +0.69% | 1,181,568 |
| Sep 5, 2017 | $57.35 | $59.25 | $56.11 | $58.30 | +1.30% | 811,770 |
| Aug 28, 2017 | $52.95 | $57.65 | $52.45 | $57.55 | +9.31% | 1,058,868 |
| Aug 21, 2017 | $52.70 | $54.56 | $51.10 | $52.65 | 0.00% | 649,890 |
| Aug 14, 2017 | $54.35 | $55.00 | $51.90 | $52.65 | -2.14% | 1,125,085 |
| Aug 7, 2017 | $53.40 | $53.95 | $52.55 | $53.80 | +0.65% | 939,030 |
| Jul 31, 2017 | $55.30 | $58.00 | $52.90 | $53.45 | -2.29% | 1,212,756 |
| Jul 24, 2017 | $51.90 | $56.60 | $51.05 | $54.70 | +5.50% | 1,044,992 |
| Jul 17, 2017 | $53.60 | $53.60 | $51.15 | $51.85 | -3.17% | 605,407 |
| Jul 10, 2017 | $53.00 | $54.30 | $51.68 | $53.55 | +1.13% | 695,979 |
| Jul 3, 2017 | $51.70 | $53.25 | $51.15 | $52.95 | +3.22% | 502,975 |
| Jun 26, 2017 | $47.65 | $51.60 | $47.10 | $51.30 | +8.57% | 811,303 |
| Jun 19, 2017 | $49.75 | $51.05 | $45.80 | $47.25 | -5.03% | 1,088,776 |
| Jun 12, 2017 | $50.30 | $52.35 | $49.51 | $49.75 | -1.39% | 980,927 |
| Jun 5, 2017 | $48.80 | $51.45 | $48.55 | $50.45 | +3.28% | 802,767 |
| May 30, 2017 | $46.10 | $49.30 | $45.15 | $48.85 | +5.74% | 528,295 |
| May 22, 2017 | $43.60 | $46.95 | $43.00 | $46.20 | +5.84% | 643,323 |
| May 15, 2017 | $43.00 | $44.10 | $41.28 | $43.65 | +1.99% | 705,580 |
| May 8, 2017 | $45.05 | $45.67 | $42.80 | $42.80 | -5.10% | 593,676 |
| May 1, 2017 | $48.55 | $48.55 | $44.55 | $45.10 | -6.33% | 1,191,340 |
| Apr 24, 2017 | $46.45 | $48.75 | $46.00 | $48.15 | +6.29% | 1,223,948 |
| Apr 17, 2017 | $42.00 | $45.75 | $41.75 | $45.30 | +8.89% | 609,150 |
| Apr 10, 2017 | $43.65 | $45.15 | $41.58 | $41.60 | -4.15% | 575,365 |
| Apr 3, 2017 | $44.40 | $45.05 | $43.15 | $43.40 | -2.03% | 764,823 |
| Mar 27, 2017 | $42.00 | $44.85 | $41.60 | $44.30 | +3.75% | 736,207 |
| Mar 20, 2017 | $45.55 | $46.25 | $42.20 | $42.70 | -6.46% | 856,577 |
| Mar 13, 2017 | $45.80 | $45.95 | $44.10 | $45.65 | -0.22% | 1,119,514 |
| Mar 6, 2017 | $47.35 | $48.25 | $44.65 | $45.75 | -4.59% | 722,883 |
| Feb 27, 2017 | $48.20 | $50.05 | $46.65 | $47.95 | -0.72% | 830,864 |
| Feb 21, 2017 | $48.85 | $49.55 | $47.08 | $48.30 | -0.62% | 713,961 |
| Feb 13, 2017 | $48.80 | $49.20 | $47.45 | $48.60 | +0.10% | 645,770 |
| Feb 6, 2017 | $49.35 | $49.35 | $45.45 | $48.55 | -1.82% | 1,383,181 |
| Jan 30, 2017 | $49.35 | $49.80 | $45.01 | $49.45 | -0.60% | 1,268,308 |
| Jan 23, 2017 | $47.55 | $50.80 | $47.05 | $49.75 | +4.63% | 1,420,232 |
| Jan 17, 2017 | $46.85 | $48.25 | $45.85 | $47.55 | +0.85% | 844,484 |
| Jan 9, 2017 | $44.65 | $47.20 | $43.70 | $47.15 | +5.07% | 843,416 |
| Jan 3, 2017 | $44.60 | $45.50 | $43.75 | $44.88 | +1.64% | 1,039,545 |
| Dec 27, 2016 | $44.85 | $45.90 | $43.90 | $44.15 | -1.89% | 443,500 |
| Dec 19, 2016 | $46.65 | $47.15 | $44.45 | $45.00 | -3.54% | 766,834 |
| Dec 12, 2016 | $47.60 | $48.59 | $45.05 | $46.65 | -1.89% | 2,250,696 |
| Dec 5, 2016 | $43.85 | $48.85 | $43.25 | $47.55 | +9.18% | 1,318,536 |
| Nov 28, 2016 | $42.30 | $44.05 | $41.50 | $43.55 | +2.71% | 821,882 |
| Nov 21, 2016 | $41.00 | $42.90 | $40.90 | $42.40 | +3.35% | 689,831 |
| Nov 14, 2016 | $41.10 | $42.55 | $40.65 | $41.03 | – | 1,246,708 |
Seasonality
SAIA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 5.5% | -5.4% | -1.1% | 3.6% | 3.7% | 6.3% | 1.8% | 0.7% | 3.7% | 8.0% | -0.2% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 2.6% | 21.1% | -13.3% | 27.8% | 5.2% | -10.8% | -17.5% | 2.2% | -6.0% | 3.3% | ||
| 2025 | 5.3% | -14.7% | -14.7% | -30.2% | 8.4% | 3.6% | 10.3% | -1.9% | 1.0% | -2.3% | -3.7% | 16.0% |
| 2024 | 2.8% | 27.7% | 1.7% | -32.2% | 3.2% | 15.8% | -11.9% | -10.1% | 16.3% | 11.7% | 16.5% | -19.9% |
| 2023 | 30.1% | -0.7% | 0.4% | 9.4% | -4.6% | 20.5% | 23.6% | 0.7% | -6.5% | -10.1% | 8.9% | 12.3% |
| 2022 | -15.7% | 1.0% | -15.1% | -15.5% | -4.1% | -4.9% | 26.5% | -13.0% | -8.1% | 4.7% | 22.5% | -13.9% |
| 2021 | -2.2% | 13.5% | 15.0% | 1.7% | -1.9% | -9.0% | 7.9% | 6.3% | -0.9% | 31.3% | 5.9% | 1.8% |
| 2020 | -6.5% | 0.2% | -15.8% | 25.8% | 17.2% | 2.5% | 7.4% | 12.3% | -6.0% | 17.1% | 18.2% | 3.6% |
| 2019 | 7.4% | 10.3% | -7.6% | 5.4% | -8.4% | 9.6% | 18.0% | 12.1% | 9.5% | -4.8% | 6.4% | -1.9% |
| 2018 | 6.8% | -3.8% | 3.4% | -12.1% | 24.8% | -1.9% | -6.8% | 5.2% | -3.5% | -17.8% | -4.1% | -7.4% |
| 2017 | 8.8% | 0.6% | -8.4% | 8.7% | -4.0% | 11.0% | 5.9% | 4.0% | 10.8% | 3.4% | 1.5% | 7.5% |