NYSE - Nasdaq Real Time Price
USD
StandardAero, Inc. (SARO)
27.63
+2.33
(+9.21%)
At close: 4:00:02 PM EST
27.50
-0.13
(-0.47%)
After hours: 4:17:55 PM EST
Trade SARO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
27.23 | 27.66 | 25.56 | 27.63 | 27.63 | 6,848,275 |
|
Nov 5, 2026
|
25.62 | 26.20 | 24.70 | 25.30 | 25.30 | 4,696,600 |
|
Nov 4, 2026
|
25.76 | 26.45 | 24.82 | 25.71 | 25.71 | 4,175,200 |
|
Nov 3, 2026
|
25.22 | 25.55 | 24.80 | 25.23 | 25.23 | 4,106,500 |
|
Nov 2, 2026
|
23.72 | 25.15 | 23.67 | 25.13 | 25.13 | 4,602,400 |
|
Oct 30, 2026
|
23.84 | 24.00 | 23.16 | 23.38 | 23.38 | 4,805,300 |
|
Oct 29, 2026
|
22.68 | 24.12 | 22.45 | 23.79 | 23.79 | 4,463,000 |
|
Oct 28, 2026
|
22.41 | 22.56 | 22.01 | 22.21 | 22.21 | 3,187,700 |
|
Oct 27, 2026
|
22.49 | 22.56 | 21.86 | 22.42 | 22.42 | 2,674,100 |
|
Oct 26, 2026
|
21.78 | 22.48 | 21.75 | 22.44 | 22.44 | 2,721,900 |
|
Oct 23, 2026
|
21.44 | 21.82 | 21.00 | 21.78 | 21.78 | 3,502,700 |
|
Oct 22, 2026
|
21.28 | 21.78 | 21.19 | 21.72 | 21.72 | 2,739,000 |
|
Oct 21, 2026
|
21.88 | 22.14 | 21.34 | 21.45 | 21.45 | 3,352,000 |
|
Oct 20, 2026
|
21.25 | 21.73 | 21.00 | 21.43 | 21.43 | 2,965,400 |
|
Oct 19, 2026
|
21.24 | 21.42 | 20.90 | 21.37 | 21.37 | 2,474,300 |
|
Oct 16, 2026
|
21.24 | 21.96 | 21.15 | 21.31 | 21.31 | 4,971,400 |
|
Oct 15, 2026
|
19.99 | 21.00 | 19.83 | 20.99 | 20.99 | 3,660,000 |
|
Oct 14, 2026
|
19.56 | 20.10 | 19.56 | 19.76 | 19.76 | 2,352,800 |
|
Oct 13, 2026
|
20.00 | 20.26 | 19.60 | 19.88 | 19.88 | 3,663,200 |
|
Oct 12, 2026
|
20.05 | 20.40 | 19.89 | 19.91 | 19.91 | 2,937,500 |
|
Oct 9, 2026
|
20.49 | 20.79 | 20.17 | 20.17 | 20.17 | 3,354,000 |
|
Oct 8, 2026
|
20.03 | 20.40 | 19.85 | 20.33 | 20.33 | 3,505,400 |
|
Oct 7, 2026
|
20.79 | 20.79 | 19.98 | 20.25 | 20.25 | 3,238,500 |
|
Oct 6, 2026
|
21.20 | 21.40 | 20.91 | 20.94 | 20.94 | 3,474,800 |
|
Oct 5, 2026
|
21.05 | 21.55 | 20.93 | 21.04 | 21.04 | 3,766,200 |
|
Oct 2, 2026
|
21.45 | 21.49 | 20.83 | 21.05 | 21.05 | 3,702,200 |
|
Oct 1, 2026
|
21.24 | 21.53 | 20.78 | 21.17 | 21.17 | 4,513,300 |
|
Sep 30, 2026
|
21.63 | 21.82 | 21.33 | 21.35 | 21.35 | 3,656,300 |
|
Sep 29, 2026
|
21.78 | 22.11 | 21.47 | 21.75 | 21.75 | 5,072,200 |
|
Sep 28, 2026
|
22.36 | 22.66 | 22.05 | 22.22 | 22.22 | 5,294,800 |
|
Sep 25, 2026
|
22.09 | 22.88 | 21.99 | 22.74 | 22.74 | 4,300,700 |
|
Sep 24, 2026
|
22.53 | 22.64 | 22.15 | 22.18 | 22.18 | 4,351,600 |
|
Sep 23, 2026
|
22.68 | 22.99 | 22.57 | 22.58 | 22.58 | 3,158,000 |
|
Sep 22, 2026
|
23.22 | 23.32 | 22.39 | 22.78 | 22.78 | 3,780,400 |
|
Sep 21, 2026
|
22.50 | 22.88 | 22.37 | 22.88 | 22.88 | 3,492,400 |
|
Sep 18, 2026
|
22.60 | 22.72 | 22.29 | 22.30 | 22.30 | 10,293,100 |
|
Sep 17, 2026
|
23.51 | 23.54 | 22.38 | 22.54 | 22.54 | 4,920,600 |
|
Sep 16, 2026
|
23.57 | 23.57 | 22.83 | 23.13 | 23.13 | 3,411,700 |
|
Sep 15, 2026
|
23.56 | 23.78 | 22.96 | 23.27 | 23.27 | 4,777,000 |
|
Sep 14, 2026
|
23.74 | 23.89 | 23.51 | 23.60 | 23.60 | 2,905,800 |
|
Sep 11, 2026
|
24.08 | 24.17 | 23.69 | 24.04 | 24.04 | 2,529,100 |
|
Sep 10, 2026
|
24.02 | 24.30 | 23.51 | 23.65 | 23.65 | 2,569,800 |
|
Sep 9, 2026
|
24.35 | 24.50 | 23.86 | 24.22 | 24.22 | 2,609,200 |
|
Sep 8, 2026
|
24.85 | 25.66 | 24.27 | 24.47 | 24.47 | 3,642,600 |
|
Sep 4, 2026
|
24.53 | 24.87 | 24.47 | 24.81 | 24.81 | 2,310,700 |
|
Sep 3, 2026
|
24.32 | 24.72 | 23.86 | 24.64 | 24.64 | 3,845,600 |
|
Sep 2, 2026
|
24.57 | 24.61 | 24.03 | 24.07 | 24.07 | 3,202,600 |
|
Sep 1, 2026
|
24.30 | 24.88 | 24.14 | 24.21 | 24.21 | 3,907,200 |
|
Aug 31, 2026
|
24.70 | 24.84 | 24.08 | 24.49 | 24.49 | 4,219,800 |
|
Aug 28, 2026
|
25.35 | 25.46 | 24.84 | 25.01 | 25.01 | 2,253,700 |
|
Aug 27, 2026
|
25.11 | 25.22 | 24.72 | 25.08 | 25.08 | 2,442,900 |
|
Aug 26, 2026
|
25.23 | 25.63 | 25.07 | 25.17 | 25.17 | 2,566,200 |
|
Aug 25, 2026
|
25.15 | 25.19 | 24.72 | 24.96 | 24.96 | 3,200,600 |
|
Aug 24, 2026
|
25.19 | 25.56 | 24.47 | 24.57 | 24.57 | 4,100,500 |
|
Aug 21, 2026
|
25.36 | 25.60 | 25.00 | 25.06 | 25.06 | 2,562,600 |
|
Aug 20, 2026
|
26.27 | 26.32 | 25.10 | 25.23 | 25.23 | 2,638,500 |
|
Aug 19, 2026
|
27.09 | 27.20 | 26.27 | 26.40 | 26.40 | 2,201,900 |
|
Aug 18, 2026
|
27.13 | 27.33 | 26.65 | 26.99 | 26.99 | 2,583,100 |
|
Aug 17, 2026
|
27.78 | 27.86 | 27.33 | 27.39 | 27.39 | 2,453,400 |
|
Aug 14, 2026
|
27.56 | 27.94 | 27.24 | 27.90 | 27.90 | 3,035,300 |
|
Aug 13, 2026
|
27.58 | 27.58 | 27.01 | 27.12 | 27.12 | 7,817,300 |
|
Aug 12, 2026
|
28.29 | 28.47 | 27.36 | 27.39 | 27.39 | 3,699,900 |
|
Aug 11, 2026
|
28.34 | 28.80 | 28.08 | 28.20 | 28.20 | 2,468,600 |
|
Aug 10, 2026
|
30.00 | 30.00 | 28.20 | 28.33 | 28.33 | 2,913,700 |
|
Aug 7, 2026
|
29.69 | 30.82 | 28.65 | 29.19 | 29.19 | 6,297,700 |
|
Aug 6, 2026
|
30.86 | 31.64 | 29.85 | 30.00 | 30.00 | 4,582,000 |
|
Aug 5, 2026
|
30.37 | 31.11 | 30.37 | 31.01 | 31.01 | 3,638,100 |
|
Aug 4, 2026
|
30.15 | 30.83 | 30.14 | 30.68 | 30.68 | 2,684,300 |
|
Aug 3, 2026
|
29.40 | 30.11 | 29.35 | 29.97 | 29.97 | 2,156,800 |
|
Jul 31, 2026
|
29.09 | 29.50 | 28.71 | 29.31 | 29.31 | 1,869,200 |
|
Jul 30, 2026
|
28.78 | 29.07 | 28.16 | 28.98 | 28.98 | 2,225,000 |
|
Jul 29, 2026
|
29.89 | 29.96 | 28.54 | 28.73 | 28.73 | 3,740,300 |
|
Jul 28, 2026
|
29.53 | 30.22 | 29.33 | 30.16 | 30.16 | 3,587,500 |
|
Jul 27, 2026
|
29.09 | 29.86 | 28.88 | 29.53 | 29.53 | 4,644,700 |
|
Jul 24, 2026
|
28.37 | 28.88 | 28.32 | 28.70 | 28.70 | 3,062,100 |
|
Jul 23, 2026
|
27.31 | 28.58 | 27.31 | 28.26 | 28.26 | 4,451,700 |
|
Jul 22, 2026
|
27.20 | 27.80 | 27.14 | 27.58 | 27.58 | 3,299,500 |
|
Jul 21, 2026
|
26.59 | 27.39 | 26.20 | 27.12 | 27.12 | 3,393,200 |
|
Jul 20, 2026
|
26.81 | 27.27 | 26.46 | 26.65 | 26.65 | 3,138,200 |
|
Jul 17, 2026
|
26.44 | 27.45 | 26.21 | 26.73 | 26.73 | 3,876,500 |
|
Jul 16, 2026
|
27.15 | 27.27 | 26.38 | 26.62 | 26.62 | 3,167,300 |
|
Jul 15, 2026
|
27.41 | 27.65 | 26.90 | 27.54 | 27.54 | 2,339,800 |
|
Jul 14, 2026
|
27.72 | 28.19 | 27.30 | 27.36 | 27.36 | 2,529,900 |
|
Jul 13, 2026
|
27.78 | 28.01 | 27.06 | 27.55 | 27.55 | 2,588,600 |
|
Jul 10, 2026
|
28.34 | 28.46 | 27.66 | 27.93 | 27.93 | 2,240,900 |
|
Jul 9, 2026
|
28.43 | 28.43 | 27.66 | 28.06 | 28.06 | 3,828,200 |
|
Jul 8, 2026
|
29.58 | 29.60 | 28.13 | 28.15 | 28.15 | 3,818,800 |
|
Jul 7, 2026
|
30.73 | 30.73 | 29.68 | 30.04 | 30.04 | 3,814,300 |
|
Jul 6, 2026
|
30.39 | 31.01 | 30.21 | 30.92 | 30.92 | 3,700,100 |
|
Jul 2, 2026
|
30.26 | 30.49 | 29.45 | 30.11 | 30.11 | 4,142,300 |
|
Jul 1, 2026
|
30.00 | 30.47 | 29.62 | 30.00 | 30.00 | 3,898,100 |
|
Jun 30, 2026
|
28.63 | 29.92 | 28.23 | 29.91 | 29.91 | 3,976,200 |
|
Jun 29, 2026
|
28.16 | 28.67 | 28.03 | 28.64 | 28.64 | 4,873,900 |
|
Jun 26, 2026
|
27.69 | 28.44 | 27.45 | 28.14 | 28.14 | 5,001,100 |
|
Jun 25, 2026
|
27.57 | 28.40 | 27.43 | 27.79 | 27.79 | 5,334,700 |
|
Jun 24, 2026
|
26.90 | 27.69 | 26.88 | 27.12 | 27.12 | 3,738,500 |
|
Jun 23, 2026
|
26.76 | 27.19 | 26.55 | 26.85 | 26.85 | 3,650,700 |
|
Jun 22, 2026
|
27.33 | 27.76 | 27.20 | 27.26 | 27.26 | 4,050,500 |
|
Jun 18, 2026
|
27.45 | 27.82 | 27.33 | 27.75 | 27.75 | 6,189,800 |
|
Jun 17, 2026
|
26.89 | 28.13 | 26.89 | 27.16 | 27.16 | 5,956,500 |
|
Jun 16, 2026
|
27.13 | 27.28 | 26.83 | 26.83 | 26.83 | 4,375,300 |
|
Jun 15, 2026
|
27.46 | 27.86 | 26.93 | 26.98 | 26.98 | 3,154,100 |
|
Jun 12, 2026
|
26.19 | 26.99 | 26.18 | 26.91 | 26.91 | 5,080,900 |
|
Jun 11, 2026
|
25.00 | 26.13 | 24.86 | 25.95 | 25.95 | 4,472,800 |
|
Jun 10, 2026
|
25.55 | 25.59 | 24.76 | 24.77 | 24.77 | 3,028,100 |
|
Jun 9, 2026
|
24.94 | 25.77 | 24.73 | 25.58 | 25.58 | 3,898,600 |
|
Jun 8, 2026
|
25.49 | 25.71 | 24.70 | 24.79 | 24.79 | 4,107,100 |
|
Jun 5, 2026
|
25.43 | 25.75 | 25.26 | 25.61 | 25.61 | 2,383,000 |
|
Jun 4, 2026
|
25.20 | 25.83 | 25.20 | 25.55 | 25.55 | 4,006,500 |
|
Jun 3, 2026
|
24.94 | 25.16 | 24.22 | 24.91 | 24.91 | 6,082,600 |
|
Jun 2, 2026
|
26.19 | 26.75 | 24.98 | 25.14 | 25.14 | 7,234,100 |
|
Jun 1, 2026
|
28.10 | 28.47 | 27.09 | 27.36 | 27.36 | 3,947,200 |
|
May 29, 2026
|
28.31 | 28.86 | 27.92 | 28.64 | 28.64 | 3,558,900 |
|
May 28, 2026
|
27.39 | 28.40 | 27.28 | 28.30 | 28.30 | 3,151,600 |
|
May 27, 2026
|
27.40 | 27.77 | 27.15 | 27.50 | 27.50 | 3,253,200 |
|
May 26, 2026
|
27.03 | 27.27 | 26.73 | 27.05 | 27.05 | 3,056,500 |
|
May 22, 2026
|
26.29 | 27.01 | 26.10 | 26.74 | 26.74 | 3,697,700 |
|
May 21, 2026
|
26.10 | 26.47 | 25.74 | 26.11 | 26.11 | 2,575,600 |
|
May 20, 2026
|
25.81 | 26.50 | 25.18 | 26.47 | 26.47 | 2,414,400 |
|
May 19, 2026
|
25.65 | 25.84 | 25.10 | 25.15 | 25.15 | 2,830,800 |
|
May 18, 2026
|
25.35 | 25.97 | 25.11 | 25.74 | 25.74 | 2,460,100 |
|
May 15, 2026
|
25.95 | 26.06 | 25.19 | 25.25 | 25.25 | 2,627,200 |
|
May 14, 2026
|
27.01 | 27.15 | 26.21 | 26.32 | 26.32 | 2,783,300 |
|
May 13, 2026
|
26.68 | 27.16 | 26.15 | 26.74 | 26.74 | 3,139,500 |
|
May 12, 2026
|
26.64 | 27.00 | 25.95 | 26.79 | 26.79 | 4,827,200 |
|
May 11, 2026
|
25.80 | 26.98 | 25.55 | 26.80 | 26.80 | 8,861,900 |
|
May 8, 2026
|
26.44 | 27.20 | 24.77 | 25.14 | 25.14 | 8,306,400 |
|
May 7, 2026
|
26.68 | 26.89 | 25.92 | 26.03 | 26.03 | 5,787,000 |
|
May 6, 2026
|
25.63 | 26.69 | 25.63 | 26.26 | 26.26 | 5,343,200 |
|
May 5, 2026
|
24.85 | 25.11 | 24.54 | 25.10 | 25.10 | 3,999,000 |
|
May 4, 2026
|
24.47 | 24.79 | 24.33 | 24.58 | 24.58 | 4,166,900 |
|
May 1, 2026
|
24.84 | 24.84 | 24.27 | 24.53 | 24.53 | 3,003,300 |
|
Apr 30, 2026
|
24.53 | 25.09 | 24.31 | 24.86 | 24.86 | 5,492,600 |
|
Apr 29, 2026
|
24.47 | 24.87 | 24.21 | 24.44 | 24.44 | 3,910,900 |
|
Apr 28, 2026
|
24.42 | 24.70 | 23.98 | 24.62 | 24.62 | 4,086,500 |
|
Apr 27, 2026
|
24.54 | 25.13 | 24.38 | 24.49 | 24.49 | 3,831,000 |
|
Apr 24, 2026
|
24.18 | 24.58 | 23.88 | 24.54 | 24.54 | 3,557,000 |
|
Apr 23, 2026
|
24.33 | 24.65 | 23.83 | 24.34 | 24.34 | 5,779,300 |
|
Apr 22, 2026
|
25.46 | 25.76 | 24.08 | 24.36 | 24.36 | 4,719,000 |
|
Apr 21, 2026
|
26.63 | 26.63 | 25.11 | 25.11 | 25.11 | 5,143,800 |
|
Apr 20, 2026
|
26.56 | 26.95 | 26.42 | 26.81 | 26.81 | 2,074,800 |
|
Apr 17, 2026
|
27.00 | 27.47 | 26.58 | 26.76 | 26.76 | 2,363,700 |
|
Apr 16, 2026
|
27.62 | 27.62 | 25.95 | 26.01 | 26.01 | 3,223,900 |
|
Apr 15, 2026
|
27.76 | 27.88 | 27.07 | 27.24 | 27.24 | 1,673,300 |
|
Apr 14, 2026
|
28.04 | 28.10 | 27.45 | 27.57 | 27.57 | 1,908,700 |
|
Apr 13, 2026
|
26.91 | 28.02 | 26.91 | 27.84 | 27.84 | 5,289,700 |
|
Apr 10, 2026
|
26.93 | 27.38 | 26.73 | 27.15 | 27.15 | 5,368,800 |
|
Apr 9, 2026
|
26.57 | 27.33 | 26.37 | 26.93 | 26.93 | 2,502,700 |
|
Apr 8, 2026
|
26.99 | 27.34 | 26.70 | 26.79 | 26.79 | 3,556,000 |
|
Apr 7, 2026
|
26.00 | 26.11 | 25.31 | 25.59 | 25.59 | 2,988,500 |
|
Apr 6, 2026
|
26.56 | 26.73 | 26.19 | 26.37 | 26.37 | 2,400,500 |
|
Apr 2, 2026
|
25.79 | 26.81 | 25.50 | 26.26 | 26.26 | 2,313,200 |
|
Apr 1, 2026
|
26.58 | 26.74 | 26.23 | 26.25 | 26.25 | 4,101,300 |
|
Mar 31, 2026
|
25.67 | 26.26 | 25.23 | 25.83 | 25.83 | 4,574,400 |
|
Mar 30, 2026
|
25.59 | 25.73 | 24.90 | 25.22 | 25.22 | 4,204,600 |
|
Mar 27, 2026
|
26.10 | 26.15 | 25.46 | 25.46 | 25.46 | 3,590,600 |
|
Mar 26, 2026
|
26.15 | 26.52 | 26.05 | 26.29 | 26.29 | 3,332,300 |
|
Mar 25, 2026
|
26.68 | 26.84 | 26.38 | 26.64 | 26.64 | 2,116,100 |
|
Mar 24, 2026
|
25.79 | 26.29 | 25.74 | 26.11 | 26.11 | 2,689,800 |
|
Mar 23, 2026
|
26.30 | 26.43 | 25.59 | 26.14 | 26.14 | 3,662,400 |
|
Mar 20, 2026
|
25.98 | 26.17 | 25.31 | 25.60 | 25.60 | 10,377,000 |
|
Mar 19, 2026
|
26.63 | 26.64 | 25.97 | 26.21 | 26.21 | 3,698,500 |
|
Mar 18, 2026
|
27.26 | 27.74 | 27.13 | 27.16 | 27.16 | 3,740,500 |
|
Mar 17, 2026
|
26.88 | 27.30 | 26.76 | 26.96 | 26.96 | 3,104,000 |
|
Mar 16, 2026
|
26.45 | 26.91 | 26.32 | 26.51 | 26.51 | 4,391,500 |
|
Mar 13, 2026
|
26.84 | 26.95 | 25.74 | 26.06 | 26.06 | 4,929,800 |
|
Mar 12, 2026
|
27.77 | 28.00 | 26.43 | 26.59 | 26.59 | 5,735,000 |
|
Mar 11, 2026
|
28.26 | 28.58 | 28.07 | 28.37 | 28.37 | 3,339,900 |
|
Mar 10, 2026
|
28.77 | 28.92 | 28.41 | 28.51 | 28.51 | 3,738,900 |
|
Mar 9, 2026
|
28.50 | 28.72 | 27.41 | 28.59 | 28.59 | 4,643,900 |
|
Mar 6, 2026
|
28.78 | 29.04 | 28.45 | 28.87 | 28.87 | 4,241,800 |
|
Mar 5, 2026
|
29.72 | 29.84 | 28.29 | 29.30 | 29.30 | 4,633,200 |
|
Mar 4, 2026
|
29.86 | 30.35 | 29.50 | 30.13 | 30.13 | 5,511,800 |
|
Mar 3, 2026
|
30.25 | 30.37 | 28.58 | 29.72 | 29.72 | 5,205,000 |
|
Mar 2, 2026
|
30.76 | 31.04 | 30.00 | 30.73 | 30.73 | 6,510,000 |
|
Feb 27, 2026
|
30.50 | 30.90 | 30.25 | 30.80 | 30.80 | 12,729,400 |
|
Feb 26, 2026
|
30.90 | 33.26 | 30.24 | 31.90 | 31.90 | 7,415,400 |
|
Feb 25, 2026
|
32.05 | 32.22 | 30.74 | 30.83 | 30.83 | 2,929,700 |
|
Feb 24, 2026
|
31.35 | 31.96 | 31.16 | 31.84 | 31.84 | 1,880,200 |
|
Feb 23, 2026
|
31.68 | 31.73 | 31.06 | 31.41 | 31.41 | 2,683,600 |
|
Feb 20, 2026
|
31.39 | 32.04 | 31.29 | 31.96 | 31.96 | 3,097,600 |
|
Feb 19, 2026
|
31.10 | 31.54 | 30.96 | 31.44 | 31.44 | 1,792,100 |
|
Feb 18, 2026
|
31.23 | 31.77 | 31.06 | 31.26 | 31.26 | 1,809,100 |
|
Feb 17, 2026
|
30.60 | 31.25 | 30.42 | 31.04 | 31.04 | 2,568,300 |
|
Feb 13, 2026
|
30.24 | 30.95 | 30.15 | 30.57 | 30.57 | 2,469,800 |
|
Feb 12, 2026
|
30.05 | 30.95 | 29.79 | 30.02 | 30.02 | 3,299,600 |
|
Feb 11, 2026
|
30.84 | 31.02 | 29.69 | 29.89 | 29.89 | 2,412,200 |
|
Feb 10, 2026
|
31.14 | 31.14 | 30.59 | 30.70 | 30.70 | 2,392,800 |
|
Feb 9, 2026
|
30.58 | 31.02 | 30.47 | 30.93 | 30.93 | 2,554,500 |
|
Feb 6, 2026
|
30.17 | 30.64 | 29.93 | 30.57 | 30.57 | 3,153,600 |
|
Feb 5, 2026
|
29.70 | 29.85 | 28.63 | 29.51 | 29.51 | 4,979,500 |
|
Feb 4, 2026
|
30.47 | 30.78 | 29.19 | 29.90 | 29.90 | 5,176,600 |
|
Feb 3, 2026
|
30.86 | 31.10 | 29.89 | 30.53 | 30.53 | 3,380,000 |
|
Feb 2, 2026
|
30.38 | 31.19 | 30.17 | 30.94 | 30.94 | 7,332,300 |
|
Jan 30, 2026
|
30.90 | 31.24 | 30.77 | 30.89 | 30.89 | 6,005,600 |
|
Jan 29, 2026
|
31.93 | 32.21 | 31.10 | 31.18 | 31.18 | 18,898,300 |
|
Jan 28, 2026
|
31.94 | 32.18 | 31.54 | 31.59 | 31.59 | 22,705,600 |
|
Jan 27, 2026
|
33.01 | 33.46 | 32.69 | 33.12 | 33.12 | 1,333,600 |
|
Jan 26, 2026
|
32.99 | 33.05 | 32.27 | 32.72 | 32.72 | 1,913,600 |
|
Jan 23, 2026
|
32.45 | 33.07 | 32.33 | 32.97 | 32.97 | 3,225,700 |
|
Jan 22, 2026
|
31.98 | 32.43 | 31.75 | 32.35 | 32.35 | 3,112,200 |
|
Jan 21, 2026
|
32.18 | 32.49 | 31.22 | 31.93 | 31.93 | 21,684,800 |
|
Jan 20, 2026
|
34.43 | 34.48 | 32.00 | 32.03 | 32.03 | 7,759,400 |
|
Jan 16, 2026
|
32.50 | 32.69 | 32.11 | 32.48 | 32.48 | 2,430,300 |
|
Jan 15, 2026
|
32.80 | 32.97 | 32.41 | 32.55 | 32.55 | 1,802,500 |
|
Jan 14, 2026
|
32.44 | 32.69 | 31.83 | 32.43 | 32.43 | 1,540,400 |
|
Jan 13, 2026
|
32.00 | 32.61 | 32.00 | 32.43 | 32.43 | 2,164,200 |
|
Jan 12, 2026
|
30.77 | 32.08 | 30.77 | 31.88 | 31.88 | 1,933,700 |
|
Jan 9, 2026
|
30.78 | 31.36 | 30.51 | 30.78 | 30.78 | 1,335,100 |
|
Jan 8, 2026
|
30.59 | 31.05 | 30.02 | 30.64 | 30.64 | 1,791,600 |
|
Jan 7, 2026
|
30.38 | 30.76 | 30.00 | 30.36 | 30.36 | 1,628,000 |
|
Jan 6, 2026
|
30.35 | 30.70 | 30.02 | 30.38 | 30.38 | 3,086,100 |
|
Jan 5, 2026
|
30.00 | 30.50 | 29.79 | 30.37 | 30.37 | 2,588,500 |
|
Jan 2, 2026
|
28.81 | 29.76 | 28.62 | 29.64 | 29.64 | 1,471,900 |
|
Dec 31, 2025
|
28.97 | 28.97 | 28.51 | 28.68 | 28.68 | 1,527,800 |
|
Dec 30, 2025
|
29.05 | 29.05 | 28.65 | 28.79 | 28.79 | 1,836,600 |
|
Dec 29, 2025
|
29.13 | 29.22 | 28.82 | 29.00 | 29.00 | 872,000 |
|
Dec 26, 2025
|
29.39 | 29.50 | 29.10 | 29.16 | 29.16 | 627,100 |
|
Dec 24, 2025
|
29.60 | 29.60 | 29.24 | 29.41 | 29.41 | 496,100 |
|
Dec 23, 2025
|
29.36 | 29.65 | 29.23 | 29.40 | 29.40 | 878,300 |
|
Dec 22, 2025
|
28.80 | 29.55 | 28.58 | 29.54 | 29.54 | 1,300,200 |
|
Dec 19, 2025
|
28.05 | 28.83 | 28.05 | 28.66 | 28.66 | 2,794,800 |
|
Dec 18, 2025
|
27.45 | 28.23 | 27.36 | 27.93 | 27.93 | 1,709,500 |
|
Dec 17, 2025
|
27.23 | 27.79 | 26.90 | 27.10 | 27.10 | 1,786,100 |
|
Dec 16, 2025
|
27.28 | 27.66 | 26.98 | 27.42 | 27.42 | 1,057,700 |
|
Dec 15, 2025
|
28.10 | 28.10 | 27.12 | 27.40 | 27.40 | 1,250,600 |
|
Dec 12, 2025
|
27.53 | 28.10 | 27.28 | 27.80 | 27.80 | 2,018,800 |
|
Dec 11, 2025
|
27.39 | 27.78 | 27.10 | 27.51 | 27.51 | 954,400 |
|
Dec 10, 2025
|
28.00 | 28.13 | 26.65 | 27.41 | 27.41 | 2,130,500 |
|
Dec 9, 2025
|
26.71 | 27.26 | 26.66 | 26.84 | 26.84 | 1,829,100 |
|
Dec 8, 2025
|
26.67 | 26.89 | 26.44 | 26.60 | 26.60 | 2,143,800 |
|
Dec 5, 2025
|
26.57 | 26.65 | 26.02 | 26.56 | 26.56 | 1,229,500 |
|
Dec 4, 2025
|
26.00 | 26.76 | 25.86 | 26.61 | 26.61 | 1,252,900 |
|
Dec 3, 2025
|
25.46 | 25.89 | 25.31 | 25.89 | 25.89 | 1,706,500 |
|
Dec 2, 2025
|
25.40 | 25.72 | 25.25 | 25.47 | 25.47 | 1,083,400 |
|
Dec 1, 2025
|
25.87 | 25.92 | 25.07 | 25.13 | 25.13 | 1,355,300 |
|
Nov 28, 2025
|
25.84 | 26.15 | 25.46 | 26.12 | 26.12 | 561,800 |
|
Nov 26, 2025
|
25.22 | 25.74 | 25.21 | 25.64 | 25.64 | 1,327,400 |
|
Nov 25, 2025
|
24.94 | 25.33 | 24.76 | 25.15 | 25.15 | 1,473,500 |
|
Nov 24, 2025
|
24.70 | 25.09 | 24.55 | 25.05 | 25.05 | 1,211,300 |
|
Nov 21, 2025
|
24.27 | 24.86 | 23.97 | 24.74 | 24.74 | 1,402,400 |
|
Nov 20, 2025
|
25.68 | 25.80 | 24.24 | 24.27 | 24.27 | 1,174,900 |
|
Nov 19, 2025
|
24.70 | 25.32 | 24.37 | 25.19 | 25.19 | 1,761,100 |
|
Nov 18, 2025
|
24.66 | 24.98 | 24.25 | 24.49 | 24.49 | 1,470,400 |
|
Nov 17, 2025
|
25.47 | 25.66 | 24.51 | 24.66 | 24.66 | 2,164,000 |
|
Nov 14, 2025
|
25.00 | 25.69 | 24.79 | 25.62 | 25.62 | 2,130,300 |
|
Nov 13, 2025
|
26.36 | 26.77 | 25.42 | 25.58 | 25.58 | 1,588,700 |
|
Nov 12, 2025
|
27.14 | 27.51 | 26.25 | 26.36 | 26.36 | 1,364,700 |
|
Nov 11, 2025
|
28.12 | 28.37 | 27.06 | 27.27 | 27.27 | 2,320,800 |
|
Nov 10, 2025
|
27.09 | 27.64 | 26.90 | 27.54 | 27.54 | 2,367,400 |
|
Nov 7, 2025
|
26.58 | 26.85 | 26.01 | 26.84 | 26.84 | 2,520,800 |
