$50.45▼-0.02 (-0.04%)
Extended:$50.45+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $50.45 | $50.45 | $50.44 | $50.45 | 5,024 |
| 11/12/2026 | $50.47 | $50.48 | $50.47 | $50.47 | 7,600 |
| 11/11/2026 | $50.47 | $50.49 | $50.47 | $50.49 | 6,005 |
| 11/10/2026 | $50.45 | $50.47 | $50.45 | $50.47 | 6,244 |
| 11/9/2026 | $50.39 | $50.44 | $50.39 | $50.43 | 20,013 |
| 11/6/2026 | $50.41 | $50.44 | $50.38 | $50.43 | 17,600 |
| 11/5/2026 | $50.36 | $50.40 | $50.33 | $50.38 | 113,417 |
| 11/4/2026 | $50.40 | $50.41 | $50.34 | $50.41 | 15,000 |
| 11/3/2026 | $50.40 | $50.40 | $50.37 | $50.40 | 7,600 |
| 11/2/2026 | $50.32 | $50.39 | $50.32 | $50.39 | 25,900 |
| 10/30/2026 | $50.56 | $50.57 | $50.51 | $50.51 | 15,206 |
| 10/29/2026 | $50.51 | $50.56 | $50.51 | $50.56 | 4,817 |
| 10/28/2026 | $50.50 | $50.56 | $50.50 | $50.55 | 41,523 |
| 10/27/2026 | $50.52 | $50.55 | $50.49 | $50.55 | 11,402 |
| 10/26/2026 | $50.49 | $50.51 | $50.49 | $50.51 | 4,204 |
| 10/23/2026 | $50.52 | $50.52 | $50.46 | $50.51 | 40,900 |
| 10/22/2026 | $50.50 | $50.51 | $50.48 | $50.48 | 3,231 |
| 10/21/2026 | $50.48 | $50.50 | $50.48 | $50.50 | 6,438 |
| 10/20/2026 | $50.45 | $50.49 | $50.45 | $50.48 | 7,528 |
| 10/19/2026 | $50.47 | $50.49 | $50.46 | $50.49 | 8,749 |
| 10/16/2026 | $50.45 | $50.48 | $50.45 | $50.48 | 21,523 |
| 10/15/2026 | $50.42 | $50.47 | $50.41 | $50.45 | 8,400 |
| 10/14/2026 | $50.44 | $50.45 | $50.44 | $50.45 | 3,845 |
| 10/13/2026 | $50.42 | $50.48 | $50.42 | $50.44 | 11,400 |
| 10/12/2026 | $50.44 | $50.45 | $50.43 | $50.43 | 12,100 |
| 10/9/2026 | $50.40 | $50.41 | $50.40 | $50.41 | 1,100 |
| 10/8/2026 | $50.40 | $50.40 | $50.38 | $50.40 | 20,900 |
| 10/7/2026 | $50.38 | $50.43 | $50.37 | $50.42 | 19,841 |
| 10/6/2026 | $50.38 | $50.40 | $50.35 | $50.38 | 10,747 |
| 10/5/2026 | $50.49 | $50.49 | $50.36 | $50.39 | 75,818 |
| 10/2/2026 | $50.34 | $50.40 | $50.33 | $50.40 | 12,600 |
| 10/1/2026 | $50.34 | $50.38 | $50.31 | $50.36 | 123,200 |
| 9/30/2026 | $50.51 | $50.57 | $50.51 | $50.55 | 464,400 |
| 9/29/2026 | $50.51 | $50.51 | $50.50 | $50.51 | 2,937 |
| 9/28/2026 | $50.53 | $50.53 | $50.50 | $50.50 | 6,636 |
| 9/25/2026 | $50.48 | $50.54 | $50.48 | $50.50 | 13,950 |
| 9/24/2026 | $50.49 | $50.54 | $50.49 | $50.53 | 14,300 |
| 9/23/2026 | $50.48 | $50.51 | $50.48 | $50.48 | 1,500 |
| 9/22/2026 | $50.52 | $50.52 | $50.47 | $50.47 | 2,338 |
| 9/21/2026 | $50.50 | $50.53 | $50.47 | $50.51 | 3,700 |
| 9/18/2026 | $50.48 | $50.48 | $50.48 | $50.48 | 4,044 |
| 9/17/2026 | $50.44 | $50.45 | $50.44 | $50.45 | 243,625 |
| 9/16/2026 | $50.45 | $50.48 | $50.45 | $50.48 | 1,048 |
| 9/15/2026 | $50.42 | $50.45 | $50.42 | $50.42 | 5,800 |
| 9/14/2026 | $50.45 | $50.45 | $50.45 | $50.45 | 600 |
| 9/11/2026 | $50.45 | $50.45 | $50.43 | $50.44 | 2,900 |
| 9/10/2026 | $50.42 | $50.44 | $50.40 | $50.40 | 36,800 |
| 9/9/2026 | $50.43 | $50.44 | $50.42 | $50.42 | 2,100 |
| 9/8/2026 | $50.38 | $50.40 | $50.38 | $50.39 | 2,844 |
| 9/4/2026 | $50.37 | $50.41 | $50.37 | $50.41 | 4,502 |
| 9/3/2026 | $50.40 | $50.40 | $50.37 | $50.40 | 2,200 |
| 9/2/2026 | $50.33 | $50.37 | $50.33 | $50.36 | 1,034 |
| 9/1/2026 | $50.35 | $50.36 | $50.35 | $50.35 | 700 |
| 8/31/2026 | $50.55 | $50.55 | $50.53 | $50.53 | 73,430 |
| 8/28/2026 | $50.54 | $50.55 | $50.53 | $50.53 | 1,900 |
| 8/27/2026 | $50.52 | $50.53 | $50.47 | $50.53 | 10,747 |
| 8/26/2026 | $50.49 | $50.49 | $50.49 | $50.49 | 3,540 |
| 8/25/2026 | $50.50 | $50.50 | $50.50 | $50.50 | 444 |
| 8/24/2026 | $50.49 | $50.50 | $50.46 | $50.50 | 1,147 |
| 8/21/2026 | $50.50 | $50.51 | $50.48 | $50.48 | 1,208 |
| 8/20/2026 | $50.45 | $50.49 | $50.45 | $50.47 | 6,016 |
| 8/19/2026 | $50.43 | $50.45 | $50.43 | $50.43 | 4,500 |
| 8/18/2026 | $50.43 | $50.43 | $50.42 | $50.43 | 1,947 |
| 8/17/2026 | $50.39 | $50.41 | $50.39 | $50.41 | 420,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
ACLO Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance