NYSE - Delayed Quote
USD
Sally Beauty Holdings, Inc. (SBH)
18.31
-0.43
(-2.29%)
At close: November 6 at 4:00:02 PM EST
18.31
0.00
(0.00%)
After hours: November 6 at 4:00:47 PM EST
Trade SBH 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
|
18.35 | 18.74 | 18.24 | 18.31 | 18.31 | 1,560,900 |
|
Nov 5, 2026
|
19.50 | 19.60 | 18.53 | 18.74 | 18.74 | 1,496,900 |
|
Nov 4, 2026
|
18.58 | 19.31 | 18.52 | 19.24 | 19.24 | 1,905,100 |
|
Nov 3, 2026
|
18.44 | 18.60 | 17.89 | 17.90 | 17.90 | 1,486,800 |
|
Nov 2, 2026
|
18.31 | 18.68 | 18.24 | 18.41 | 18.41 | 1,343,300 |
|
Oct 30, 2026
|
18.44 | 18.48 | 17.98 | 18.15 | 18.15 | 1,507,600 |
|
Oct 29, 2026
|
17.70 | 18.23 | 17.67 | 18.23 | 18.23 | 1,354,200 |
|
Oct 28, 2026
|
17.02 | 17.42 | 17.02 | 17.41 | 17.41 | 1,320,900 |
|
Oct 27, 2026
|
17.49 | 17.64 | 17.18 | 17.18 | 17.18 | 1,175,300 |
|
Oct 26, 2026
|
17.46 | 17.68 | 17.25 | 17.43 | 17.43 | 1,220,800 |
|
Oct 23, 2026
|
17.37 | 17.49 | 16.99 | 17.40 | 17.40 | 1,248,900 |
|
Oct 22, 2026
|
16.59 | 17.69 | 16.54 | 17.62 | 17.62 | 1,169,000 |
|
Oct 21, 2026
|
16.97 | 17.11 | 16.47 | 16.60 | 16.60 | 1,206,000 |
|
Oct 20, 2026
|
16.54 | 17.09 | 16.36 | 17.05 | 17.05 | 1,207,200 |
|
Oct 19, 2026
|
16.60 | 16.86 | 16.41 | 16.46 | 16.46 | 949,300 |
|
Oct 16, 2026
|
17.14 | 17.44 | 16.60 | 16.65 | 16.65 | 1,449,000 |
|
Oct 15, 2026
|
16.26 | 17.18 | 16.26 | 17.12 | 17.12 | 1,448,900 |
|
Oct 14, 2026
|
15.70 | 16.14 | 15.59 | 16.11 | 16.11 | 1,275,700 |
|
Oct 13, 2026
|
15.83 | 16.07 | 15.82 | 15.90 | 15.90 | 1,255,400 |
|
Oct 12, 2026
|
15.76 | 16.04 | 15.62 | 15.63 | 15.63 | 1,295,300 |
|
Oct 9, 2026
|
15.92 | 16.23 | 15.73 | 15.90 | 15.90 | 1,437,700 |
|
Oct 8, 2026
|
16.38 | 16.44 | 15.96 | 16.03 | 16.03 | 1,878,700 |
|
Oct 7, 2026
|
16.16 | 16.72 | 16.11 | 16.50 | 16.50 | 1,621,100 |
|
Oct 6, 2026
|
16.13 | 16.49 | 16.06 | 16.26 | 16.26 | 1,168,300 |
|
Oct 5, 2026
|
16.28 | 16.35 | 15.91 | 16.04 | 16.04 | 1,546,300 |
|
Oct 2, 2026
|
16.29 | 16.64 | 16.16 | 16.24 | 16.24 | 1,383,100 |
|
Oct 1, 2026
|
16.37 | 16.61 | 15.90 | 16.07 | 16.07 | 2,087,400 |
|
Sep 30, 2026
|
16.43 | 16.79 | 16.30 | 16.42 | 16.42 | 1,258,900 |
|
Sep 29, 2026
|
17.01 | 17.01 | 16.43 | 16.46 | 16.46 | 1,274,300 |
|
Sep 28, 2026
|
17.15 | 17.27 | 16.73 | 16.92 | 16.92 | 1,156,300 |
|
Sep 25, 2026
|
16.96 | 17.26 | 16.85 | 17.18 | 17.18 | 1,008,500 |
|
Sep 24, 2026
|
16.66 | 17.05 | 16.64 | 17.00 | 17.00 | 1,069,700 |
|
Sep 23, 2026
|
16.76 | 16.82 | 16.41 | 16.75 | 16.75 | 1,303,100 |
|
Sep 22, 2026
|
16.42 | 17.02 | 16.31 | 16.96 | 16.96 | 1,362,200 |
|
Sep 21, 2026
|
15.87 | 16.23 | 15.67 | 16.12 | 16.12 | 1,273,600 |
|
Sep 18, 2026
|
15.66 | 15.84 | 15.46 | 15.79 | 15.79 | 3,217,900 |
|
Sep 17, 2026
|
16.22 | 16.22 | 15.57 | 15.81 | 15.81 | 976,400 |
|
Sep 16, 2026
|
15.91 | 16.39 | 15.68 | 16.01 | 16.01 | 1,427,500 |
|
Sep 15, 2026
|
16.24 | 16.24 | 15.66 | 15.67 | 15.67 | 1,162,600 |
|
Sep 14, 2026
|
15.99 | 16.35 | 15.83 | 16.01 | 16.01 | 1,434,200 |
|
Sep 11, 2026
|
16.08 | 16.21 | 15.77 | 15.96 | 15.96 | 956,900 |
|
Sep 10, 2026
|
15.95 | 16.07 | 15.63 | 15.80 | 15.80 | 1,186,500 |
|
Sep 9, 2026
|
16.01 | 16.16 | 15.86 | 16.04 | 16.04 | 1,102,900 |
|
Sep 8, 2026
|
16.54 | 16.75 | 15.83 | 16.16 | 16.16 | 1,212,600 |
|
Sep 4, 2026
|
16.22 | 16.75 | 16.14 | 16.70 | 16.70 | 852,000 |
|
Sep 3, 2026
|
16.38 | 16.53 | 15.86 | 16.47 | 16.47 | 1,159,300 |
|
Sep 2, 2026
|
16.49 | 16.79 | 16.33 | 16.33 | 16.33 | 1,082,900 |
|
Sep 1, 2026
|
16.17 | 16.77 | 15.95 | 16.37 | 16.37 | 963,800 |
|
Aug 31, 2026
|
16.53 | 16.71 | 16.29 | 16.38 | 16.38 | 1,435,100 |
|
Aug 28, 2026
|
16.51 | 16.76 | 16.46 | 16.55 | 16.55 | 907,300 |
|
Aug 27, 2026
|
16.31 | 16.49 | 16.14 | 16.42 | 16.42 | 935,700 |
|
Aug 26, 2026
|
16.48 | 16.69 | 16.28 | 16.58 | 16.58 | 902,500 |
|
Aug 25, 2026
|
16.58 | 16.58 | 16.06 | 16.46 | 16.46 | 983,100 |
|
Aug 24, 2026
|
16.53 | 16.82 | 16.24 | 16.71 | 16.71 | 928,100 |
|
Aug 21, 2026
|
16.32 | 16.63 | 16.32 | 16.57 | 16.57 | 923,500 |
|
Aug 20, 2026
|
16.29 | 16.56 | 16.17 | 16.23 | 16.23 | 969,100 |
|
Aug 19, 2026
|
16.69 | 16.99 | 16.30 | 16.73 | 16.73 | 1,554,700 |
|
Aug 18, 2026
|
16.44 | 16.84 | 16.32 | 16.32 | 16.32 | 1,288,200 |
|
Aug 17, 2026
|
16.25 | 16.55 | 16.11 | 16.24 | 16.24 | 1,015,000 |
|
Aug 14, 2026
|
16.40 | 16.71 | 16.15 | 16.42 | 16.42 | 906,000 |
|
Aug 13, 2026
|
16.67 | 16.72 | 16.36 | 16.54 | 16.54 | 1,230,000 |
|
Aug 12, 2026
|
16.66 | 16.75 | 16.05 | 16.57 | 16.57 | 1,674,600 |
|
Aug 11, 2026
|
16.75 | 17.29 | 16.64 | 16.84 | 16.84 | 1,519,100 |
|
Aug 10, 2026
|
16.56 | 16.78 | 16.32 | 16.75 | 16.75 | 1,751,300 |
|
Aug 7, 2026
|
15.94 | 16.87 | 15.86 | 16.83 | 16.83 | 1,126,800 |
|
Aug 6, 2026
|
15.75 | 16.24 | 15.49 | 16.13 | 16.13 | 1,612,500 |
|
Aug 5, 2026
|
16.62 | 16.95 | 15.78 | 15.79 | 15.79 | 1,884,500 |
|
Aug 4, 2026
|
16.16 | 16.81 | 15.78 | 16.56 | 16.56 | 2,715,100 |
|
Aug 3, 2026
|
14.99 | 17.20 | 14.99 | 16.13 | 16.13 | 2,983,400 |
|
Jul 31, 2026
|
15.37 | 15.37 | 14.78 | 14.97 | 14.97 | 1,319,400 |
|
Jul 30, 2026
|
15.44 | 15.44 | 15.12 | 15.35 | 15.35 | 792,600 |
|
Jul 29, 2026
|
15.32 | 15.69 | 15.16 | 15.40 | 15.40 | 1,241,900 |
|
Jul 28, 2026
|
15.31 | 15.81 | 15.14 | 15.47 | 15.47 | 1,662,700 |
|
Jul 27, 2026
|
14.81 | 15.19 | 14.81 | 15.00 | 15.00 | 2,119,200 |
|
Jul 24, 2026
|
14.50 | 14.80 | 14.38 | 14.64 | 14.64 | 961,200 |
|
Jul 23, 2026
|
14.49 | 14.60 | 14.25 | 14.49 | 14.49 | 1,284,900 |
|
Jul 22, 2026
|
14.89 | 15.13 | 14.56 | 14.65 | 14.65 | 1,256,800 |
|
Jul 21, 2026
|
14.85 | 15.03 | 14.67 | 14.89 | 14.89 | 922,900 |
|
Jul 20, 2026
|
15.03 | 15.27 | 14.81 | 14.89 | 14.89 | 1,188,700 |
|
Jul 17, 2026
|
14.99 | 15.43 | 14.82 | 14.88 | 14.88 | 1,083,900 |
|
Jul 16, 2026
|
14.77 | 15.45 | 14.57 | 15.16 | 15.16 | 1,149,000 |
|
Jul 15, 2026
|
14.53 | 15.04 | 14.42 | 14.80 | 14.80 | 1,542,700 |
|
Jul 14, 2026
|
14.71 | 15.14 | 14.21 | 14.36 | 14.36 | 1,257,200 |
|
Jul 13, 2026
|
15.30 | 15.53 | 14.69 | 14.70 | 14.70 | 1,491,800 |
|
Jul 10, 2026
|
14.71 | 15.39 | 14.66 | 15.29 | 15.29 | 1,284,000 |
|
Jul 9, 2026
|
14.30 | 14.81 | 14.29 | 14.70 | 14.70 | 1,342,300 |
|
Jul 8, 2026
|
14.26 | 14.34 | 14.00 | 14.31 | 14.31 | 1,360,800 |
|
Jul 7, 2026
|
14.21 | 14.54 | 14.13 | 14.35 | 14.35 | 1,165,400 |
|
Jul 6, 2026
|
14.13 | 14.39 | 13.97 | 14.16 | 14.16 | 1,861,900 |
|
Jul 2, 2026
|
14.17 | 14.33 | 13.87 | 14.14 | 14.14 | 1,007,700 |
|
Jul 1, 2026
|
14.00 | 14.42 | 13.97 | 14.22 | 14.22 | 1,003,800 |
|
Jun 30, 2026
|
14.24 | 14.26 | 13.92 | 14.14 | 14.14 | 944,500 |
|
Jun 29, 2026
|
14.31 | 14.33 | 13.91 | 14.26 | 14.26 | 1,567,700 |
|
Jun 26, 2026
|
14.10 | 14.48 | 14.09 | 14.46 | 14.46 | 2,226,500 |
|
Jun 25, 2026
|
14.23 | 14.48 | 13.93 | 14.14 | 14.14 | 2,288,000 |
|
Jun 24, 2026
|
13.51 | 14.40 | 13.46 | 14.32 | 14.32 | 2,360,600 |
|
Jun 23, 2026
|
13.21 | 13.51 | 13.21 | 13.32 | 13.32 | 1,048,500 |
|
Jun 22, 2026
|
13.51 | 14.02 | 12.88 | 13.01 | 13.01 | 2,148,000 |
|
Jun 18, 2026
|
13.21 | 13.95 | 13.13 | 13.83 | 13.83 | 4,009,700 |
|
Jun 17, 2026
|
13.29 | 13.68 | 12.98 | 13.05 | 13.05 | 1,264,800 |
|
Jun 16, 2026
|
13.73 | 14.03 | 13.32 | 13.38 | 13.38 | 1,148,100 |
|
Jun 15, 2026
|
14.06 | 14.20 | 13.49 | 13.62 | 13.62 | 1,298,000 |
|
Jun 12, 2026
|
13.74 | 13.89 | 13.61 | 13.85 | 13.85 | 1,217,400 |
|
Jun 11, 2026
|
13.16 | 13.60 | 13.08 | 13.56 | 13.56 | 1,330,800 |
|
Jun 10, 2026
|
12.95 | 13.31 | 12.87 | 13.08 | 13.08 | 1,097,000 |
|
Jun 9, 2026
|
12.81 | 13.39 | 12.81 | 13.04 | 13.04 | 1,367,400 |
|
Jun 8, 2026
|
12.00 | 12.82 | 12.00 | 12.69 | 12.69 | 1,479,300 |
|
Jun 5, 2026
|
11.99 | 12.23 | 11.99 | 12.08 | 12.08 | 1,169,700 |
|
Jun 4, 2026
|
12.34 | 12.36 | 11.75 | 11.98 | 11.98 | 1,587,200 |
|
Jun 3, 2026
|
12.34 | 12.37 | 11.87 | 12.08 | 12.08 | 1,811,800 |
|
Jun 2, 2026
|
12.88 | 12.91 | 12.54 | 12.54 | 12.54 | 1,255,200 |
|
Jun 1, 2026
|
13.15 | 13.27 | 12.70 | 12.84 | 12.84 | 1,120,600 |
|
May 29, 2026
|
13.20 | 13.44 | 13.15 | 13.28 | 13.28 | 1,389,300 |
|
May 28, 2026
|
13.27 | 13.43 | 13.16 | 13.25 | 13.25 | 1,308,600 |
|
May 27, 2026
|
12.89 | 13.43 | 12.89 | 13.26 | 13.26 | 1,351,200 |
|
May 26, 2026
|
12.66 | 12.81 | 12.61 | 12.70 | 12.70 | 1,274,800 |
|
May 22, 2026
|
12.46 | 12.69 | 12.42 | 12.61 | 12.61 | 1,052,600 |
|
May 21, 2026
|
12.31 | 12.57 | 12.09 | 12.50 | 12.50 | 1,614,400 |
|
May 20, 2026
|
12.10 | 12.71 | 11.92 | 12.58 | 12.58 | 1,919,200 |
|
May 19, 2026
|
11.77 | 12.17 | 11.55 | 12.09 | 12.09 | 1,830,300 |
|
May 18, 2026
|
11.73 | 11.96 | 11.54 | 11.82 | 11.82 | 1,777,400 |
|
May 15, 2026
|
11.84 | 12.04 | 11.73 | 11.90 | 11.90 | 1,371,300 |
|
May 14, 2026
|
12.28 | 12.53 | 11.80 | 11.83 | 11.83 | 1,674,200 |
|
May 13, 2026
|
12.21 | 12.29 | 11.82 | 12.21 | 12.21 | 2,380,300 |
|
May 12, 2026
|
12.50 | 12.73 | 12.01 | 12.50 | 12.50 | 2,807,900 |
|
May 11, 2026
|
13.88 | 13.98 | 12.44 | 12.98 | 12.98 | 3,028,000 |
|
May 8, 2026
|
13.76 | 14.32 | 13.67 | 14.03 | 14.03 | 1,484,800 |
|
May 7, 2026
|
14.04 | 14.19 | 13.67 | 13.86 | 13.86 | 1,689,000 |
|
May 6, 2026
|
14.08 | 14.08 | 13.56 | 13.98 | 13.98 | 2,100,800 |
|
May 5, 2026
|
13.53 | 13.97 | 13.51 | 13.74 | 13.74 | 2,029,800 |
|
May 4, 2026
|
13.86 | 13.86 | 13.23 | 13.40 | 13.40 | 1,687,400 |
|
May 1, 2026
|
14.21 | 14.38 | 13.89 | 14.03 | 14.03 | 1,440,900 |
|
Apr 30, 2026
|
14.00 | 14.25 | 13.82 | 14.18 | 14.18 | 2,411,400 |
|
Apr 29, 2026
|
14.43 | 14.54 | 13.89 | 13.96 | 13.96 | 1,054,600 |
|
Apr 28, 2026
|
14.39 | 14.64 | 14.25 | 14.48 | 14.48 | 1,233,400 |
|
Apr 27, 2026
|
14.76 | 14.79 | 14.07 | 14.25 | 14.25 | 1,213,600 |
|
Apr 24, 2026
|
14.62 | 14.80 | 14.31 | 14.76 | 14.76 | 923,400 |
|
Apr 23, 2026
|
15.04 | 15.18 | 14.27 | 14.59 | 14.59 | 974,600 |
|
Apr 22, 2026
|
15.32 | 15.75 | 15.05 | 15.09 | 15.09 | 1,289,600 |
|
Apr 21, 2026
|
14.95 | 15.45 | 14.95 | 15.16 | 15.16 | 1,244,100 |
|
Apr 20, 2026
|
14.52 | 14.90 | 14.47 | 14.86 | 14.86 | 915,300 |
|
Apr 17, 2026
|
14.11 | 14.81 | 14.08 | 14.53 | 14.53 | 1,135,300 |
|
Apr 16, 2026
|
13.78 | 14.11 | 13.68 | 13.85 | 13.85 | 1,010,800 |
|
Apr 15, 2026
|
14.06 | 14.14 | 13.72 | 13.79 | 13.79 | 794,700 |
|
Apr 14, 2026
|
14.14 | 14.34 | 14.10 | 14.13 | 14.13 | 935,500 |
|
Apr 13, 2026
|
13.79 | 14.15 | 13.73 | 14.14 | 14.14 | 1,226,200 |
|
Apr 10, 2026
|
14.45 | 14.51 | 13.61 | 13.77 | 13.77 | 1,398,300 |
|
Apr 9, 2026
|
13.83 | 14.60 | 13.83 | 14.44 | 14.44 | 1,230,900 |
|
Apr 8, 2026
|
14.07 | 14.32 | 13.87 | 13.95 | 13.95 | 1,459,800 |
|
Apr 7, 2026
|
13.38 | 13.57 | 13.26 | 13.53 | 13.53 | 1,213,400 |
|
Apr 6, 2026
|
13.15 | 13.46 | 12.94 | 13.37 | 13.37 | 1,437,500 |
|
Apr 2, 2026
|
13.26 | 13.41 | 12.71 | 13.29 | 13.29 | 1,704,800 |
|
Apr 1, 2026
|
13.88 | 14.36 | 13.88 | 14.16 | 14.16 | 1,325,300 |
|
Mar 31, 2026
|
13.63 | 14.16 | 13.63 | 13.85 | 13.85 | 1,567,700 |
|
Mar 30, 2026
|
13.43 | 13.51 | 13.21 | 13.41 | 13.41 | 1,526,000 |
|
Mar 27, 2026
|
13.68 | 13.74 | 13.21 | 13.30 | 13.30 | 1,043,600 |
|
Mar 26, 2026
|
13.72 | 14.12 | 13.66 | 13.81 | 13.81 | 1,253,700 |
|
Mar 25, 2026
|
14.04 | 14.25 | 13.72 | 13.84 | 13.84 | 866,100 |
|
Mar 24, 2026
|
13.59 | 14.02 | 13.52 | 13.81 | 13.81 | 1,407,500 |
|
Mar 23, 2026
|
14.38 | 14.50 | 13.76 | 13.77 | 13.77 | 2,608,900 |
|
Mar 20, 2026
|
14.00 | 14.12 | 13.80 | 14.01 | 14.01 | 3,211,300 |
|
Mar 19, 2026
|
13.50 | 14.33 | 13.38 | 14.01 | 14.01 | 1,713,800 |
|
Mar 18, 2026
|
13.92 | 14.15 | 13.50 | 13.52 | 13.52 | 1,595,400 |
|
Mar 17, 2026
|
14.26 | 14.32 | 14.02 | 14.10 | 14.10 | 1,543,400 |
|
Mar 16, 2026
|
14.65 | 14.87 | 14.01 | 14.17 | 14.17 | 1,511,800 |
|
Mar 13, 2026
|
14.22 | 14.62 | 14.22 | 14.54 | 14.54 | 1,929,400 |
|
Mar 12, 2026
|
14.72 | 14.72 | 14.23 | 14.40 | 14.40 | 1,243,700 |
|
Mar 11, 2026
|
14.96 | 15.23 | 14.77 | 14.93 | 14.93 | 984,100 |
|
Mar 10, 2026
|
14.59 | 15.40 | 14.52 | 15.03 | 15.03 | 1,339,100 |
|
Mar 9, 2026
|
14.30 | 14.65 | 13.98 | 14.59 | 14.59 | 1,998,000 |
|
Mar 6, 2026
|
15.02 | 15.17 | 14.57 | 14.79 | 14.79 | 1,635,800 |
|
Mar 5, 2026
|
15.22 | 15.52 | 15.03 | 15.25 | 15.25 | 1,029,700 |
|
Mar 4, 2026
|
15.72 | 15.80 | 15.35 | 15.43 | 15.43 | 1,180,100 |
|
Mar 3, 2026
|
15.74 | 15.84 | 15.08 | 15.55 | 15.55 | 1,157,500 |
|
Mar 2, 2026
|
15.85 | 16.23 | 15.54 | 16.20 | 16.20 | 1,279,100 |
|
Feb 27, 2026
|
16.31 | 16.47 | 15.94 | 16.07 | 16.07 | 1,805,200 |
|
Feb 26, 2026
|
16.33 | 16.83 | 16.21 | 16.60 | 16.60 | 1,414,700 |
|
Feb 25, 2026
|
16.15 | 16.20 | 15.51 | 16.03 | 16.03 | 988,600 |
|
Feb 24, 2026
|
15.72 | 16.24 | 15.69 | 16.16 | 16.16 | 1,343,100 |
|
Feb 23, 2026
|
15.63 | 15.78 | 15.04 | 15.72 | 15.72 | 1,335,700 |
|
Feb 20, 2026
|
15.70 | 16.07 | 15.45 | 15.89 | 15.89 | 1,560,200 |
|
Feb 19, 2026
|
15.54 | 15.78 | 15.31 | 15.76 | 15.76 | 1,512,900 |
|
Feb 18, 2026
|
15.65 | 16.08 | 15.58 | 15.71 | 15.71 | 1,403,200 |
|
Feb 17, 2026
|
16.23 | 16.30 | 15.41 | 15.72 | 15.72 | 1,634,700 |
|
Feb 13, 2026
|
15.35 | 16.47 | 15.22 | 16.32 | 16.32 | 1,823,500 |
|
Feb 12, 2026
|
15.49 | 15.72 | 15.03 | 15.23 | 15.23 | 1,787,900 |
|
Feb 11, 2026
|
15.54 | 15.83 | 15.01 | 15.22 | 15.22 | 1,936,100 |
|
Feb 10, 2026
|
17.12 | 17.27 | 15.37 | 15.60 | 15.60 | 3,232,500 |
|
Feb 9, 2026
|
15.67 | 17.67 | 15.58 | 17.00 | 17.00 | 3,841,900 |
|
Feb 6, 2026
|
16.59 | 16.97 | 16.13 | 16.16 | 16.16 | 2,887,100 |
|
Feb 5, 2026
|
16.89 | 17.06 | 16.29 | 16.62 | 16.62 | 2,169,100 |
|
Feb 4, 2026
|
16.77 | 17.18 | 16.41 | 16.80 | 16.80 | 1,640,600 |
|
Feb 3, 2026
|
16.40 | 16.95 | 16.19 | 16.55 | 16.55 | 2,282,700 |
|
Feb 2, 2026
|
15.25 | 16.52 | 15.24 | 16.24 | 16.24 | 1,835,800 |
|
Jan 30, 2026
|
14.86 | 15.35 | 14.86 | 15.22 | 15.22 | 1,605,700 |
|
Jan 29, 2026
|
14.95 | 15.48 | 14.92 | 15.12 | 15.12 | 1,569,600 |
|
Jan 28, 2026
|
15.19 | 15.30 | 14.86 | 14.97 | 14.97 | 1,244,300 |
|
Jan 27, 2026
|
15.35 | 15.59 | 14.88 | 15.21 | 15.21 | 1,678,300 |
|
Jan 26, 2026
|
15.43 | 15.69 | 15.26 | 15.44 | 15.44 | 1,497,200 |
|
Jan 23, 2026
|
15.93 | 16.03 | 15.04 | 15.41 | 15.41 | 1,386,900 |
|
Jan 22, 2026
|
16.15 | 16.53 | 15.96 | 16.04 | 16.04 | 1,537,300 |
|
Jan 21, 2026
|
17.08 | 17.92 | 16.01 | 16.06 | 16.06 | 2,977,800 |
|
Jan 20, 2026
|
15.16 | 16.14 | 15.02 | 16.05 | 16.05 | 1,866,700 |
|
Jan 16, 2026
|
15.73 | 15.88 | 15.44 | 15.46 | 15.46 | 1,023,800 |
|
Jan 15, 2026
|
15.66 | 15.97 | 15.43 | 15.89 | 15.89 | 1,792,500 |
|
Jan 14, 2026
|
15.73 | 16.00 | 15.42 | 15.72 | 15.72 | 1,109,100 |
|
Jan 13, 2026
|
15.72 | 15.88 | 15.45 | 15.83 | 15.83 | 983,000 |
|
Jan 12, 2026
|
15.50 | 15.91 | 15.09 | 15.71 | 15.71 | 1,129,200 |
|
Jan 9, 2026
|
15.51 | 15.86 | 14.94 | 15.75 | 15.75 | 1,713,000 |
|
Jan 8, 2026
|
14.47 | 15.42 | 14.20 | 15.37 | 15.37 | 3,945,800 |
|
Jan 7, 2026
|
15.22 | 15.29 | 14.62 | 14.68 | 14.68 | 1,755,000 |
|
Jan 6, 2026
|
14.78 | 15.37 | 14.70 | 15.21 | 15.21 | 1,671,500 |
|
Jan 5, 2026
|
14.39 | 15.10 | 14.39 | 14.92 | 14.92 | 1,819,600 |
|
Jan 2, 2026
|
14.50 | 14.59 | 14.37 | 14.49 | 14.49 | 1,159,100 |
|
Dec 31, 2025
|
14.39 | 14.47 | 14.22 | 14.26 | 14.26 | 1,285,100 |
|
Dec 30, 2025
|
14.11 | 14.55 | 14.03 | 14.43 | 14.43 | 1,532,100 |
|
Dec 29, 2025
|
14.89 | 15.02 | 14.07 | 14.11 | 14.11 | 1,757,100 |
|
Dec 26, 2025
|
15.17 | 15.23 | 14.98 | 14.99 | 14.99 | 983,000 |
|
Dec 24, 2025
|
14.99 | 15.30 | 14.99 | 15.16 | 15.16 | 644,000 |
|
Dec 23, 2025
|
15.43 | 15.43 | 14.94 | 15.04 | 15.04 | 1,386,500 |
|
Dec 22, 2025
|
15.32 | 15.74 | 15.25 | 15.33 | 15.33 | 1,210,100 |
|
Dec 19, 2025
|
15.10 | 15.39 | 15.04 | 15.26 | 15.26 | 3,305,100 |
|
Dec 18, 2025
|
15.18 | 15.46 | 14.99 | 15.15 | 15.15 | 1,373,300 |
|
Dec 17, 2025
|
14.91 | 15.15 | 14.79 | 15.07 | 15.07 | 1,315,500 |
|
Dec 16, 2025
|
14.92 | 15.21 | 14.88 | 14.90 | 14.90 | 1,283,000 |
|
Dec 15, 2025
|
15.27 | 15.58 | 14.77 | 14.91 | 14.91 | 1,839,600 |
|
Dec 12, 2025
|
15.58 | 15.71 | 15.14 | 15.50 | 15.50 | 1,578,700 |
|
Dec 11, 2025
|
15.72 | 16.06 | 15.38 | 15.55 | 15.55 | 1,540,300 |
|
Dec 10, 2025
|
15.53 | 15.95 | 15.51 | 15.78 | 15.78 | 2,180,800 |
|
Dec 9, 2025
|
15.52 | 15.76 | 15.26 | 15.51 | 15.51 | 1,130,500 |
|
Dec 8, 2025
|
15.82 | 15.82 | 15.42 | 15.52 | 15.52 | 1,655,500 |
|
Dec 5, 2025
|
15.60 | 16.13 | 15.55 | 15.63 | 15.63 | 1,343,500 |
|
Dec 4, 2025
|
15.38 | 15.74 | 15.04 | 15.54 | 15.54 | 1,684,400 |
|
Dec 3, 2025
|
15.66 | 15.88 | 15.38 | 15.39 | 15.39 | 1,574,000 |
|
Dec 2, 2025
|
16.20 | 16.45 | 15.80 | 15.82 | 15.82 | 1,729,000 |
|
Dec 1, 2025
|
15.75 | 16.42 | 15.61 | 16.24 | 16.24 | 1,872,200 |
|
Nov 28, 2025
|
16.46 | 16.46 | 15.82 | 15.86 | 15.86 | 838,900 |
|
Nov 26, 2025
|
15.94 | 16.60 | 15.94 | 16.43 | 16.43 | 1,656,900 |
|
Nov 25, 2025
|
15.65 | 16.46 | 15.54 | 15.99 | 15.99 | 1,586,700 |
|
Nov 24, 2025
|
14.94 | 15.90 | 14.90 | 15.61 | 15.61 | 2,306,500 |
|
Nov 21, 2025
|
14.16 | 15.12 | 14.05 | 14.93 | 14.93 | 1,549,400 |
|
Nov 20, 2025
|
14.06 | 14.34 | 13.96 | 14.15 | 14.15 | 1,702,300 |
|
Nov 19, 2025
|
14.82 | 14.89 | 13.90 | 14.01 | 14.01 | 1,595,500 |
|
Nov 18, 2025
|
14.16 | 14.73 | 14.15 | 14.65 | 14.65 | 1,735,700 |
|
Nov 17, 2025
|
14.29 | 14.89 | 14.05 | 14.23 | 14.23 | 1,901,100 |
|
Nov 14, 2025
|
14.15 | 14.36 | 13.53 | 14.18 | 14.18 | 2,755,400 |
|
Nov 13, 2025
|
15.68 | 17.40 | 14.40 | 14.45 | 14.45 | 4,348,800 |
|
Nov 12, 2025
|
14.57 | 14.99 | 14.54 | 14.68 | 14.68 | 4,320,200 |
|
Nov 11, 2025
|
14.13 | 14.66 | 14.13 | 14.57 | 14.57 | 2,305,900 |
|
Nov 10, 2025
|
14.16 | 14.16 | 13.79 | 14.11 | 14.11 | 1,681,700 |
|
Nov 7, 2025
|
13.83 | 14.10 | 13.74 | 14.01 | 14.01 | 1,539,200 |
