$31.57▼-0.31 (-0.97%)
Extended:$32.29+0.72 (+2.28%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/10/2026 | $31.75 | $31.95 | $31.34 | $31.57 | 815,710 |
| 11/9/2026 | $31.31 | $32.00 | $31.25 | $31.88 | 748,545 |
| 11/6/2026 | $30.97 | $31.24 | $30.89 | $31.05 | 1.20M |
| 11/5/2026 | $32.01 | $32.14 | $30.54 | $30.64 | 2.02M |
| 11/4/2026 | $32.74 | $33.05 | $32.64 | $32.81 | 772,560 |
| 11/3/2026 | $32.52 | $32.53 | $32.27 | $32.32 | 539,362 |
| 11/2/2026 | $32.58 | $32.91 | $32.20 | $32.27 | 766,600 |
| 10/30/2026 | $32.60 | $32.60 | $31.90 | $32.22 | 911,761 |
| 10/29/2026 | $33.46 | $33.53 | $33.22 | $33.42 | 740,911 |
| 10/28/2026 | $33.94 | $34.09 | $33.78 | $34.03 | 750,211 |
| 10/27/2026 | $33.28 | $33.54 | $33.20 | $33.48 | 935,471 |
| 10/26/2026 | $33.10 | $33.37 | $33.00 | $33.14 | 794,008 |
| 10/23/2026 | $32.75 | $33.11 | $32.74 | $33.02 | 694,133 |
| 10/22/2026 | $32.86 | $32.95 | $32.52 | $32.68 | 1.13M |
| 10/21/2026 | $33.55 | $33.70 | $33.38 | $33.59 | 908,271 |
| 10/20/2026 | $33.30 | $33.73 | $33.17 | $33.59 | 754,549 |
| 10/19/2026 | $33.45 | $33.66 | $33.33 | $33.35 | 566,079 |
| 10/16/2026 | $33.86 | $33.86 | $32.95 | $33.02 | 894,127 |
| 10/15/2026 | $33.24 | $33.77 | $33.01 | $33.74 | 1.00M |
| 10/14/2026 | $34.62 | $34.68 | $33.97 | $34.11 | 698,040 |
| 10/13/2026 | $34.91 | $35.05 | $34.79 | $34.96 | 458,881 |
| 10/12/2026 | $35.17 | $35.17 | $34.87 | $34.90 | 471,916 |
| 10/9/2026 | $35.33 | $35.54 | $35.29 | $35.48 | 490,607 |
| 10/8/2026 | $35.16 | $35.23 | $34.71 | $34.83 | 628,095 |
| 10/7/2026 | $35.70 | $35.73 | $35.48 | $35.67 | 508,671 |
| 10/6/2026 | $36.32 | $36.35 | $36.13 | $36.17 | 510,671 |
| 10/5/2026 | $35.99 | $36.28 | $35.84 | $36.20 | 578,996 |
| 10/2/2026 | $35.90 | $36.19 | $35.81 | $36.03 | 571,669 |
| 10/1/2026 | $35.52 | $35.53 | $35.14 | $35.43 | 558,872 |
| 9/30/2026 | $35.42 | $35.59 | $35.22 | $35.23 | 396,376 |
| 9/29/2026 | $35.31 | $35.31 | $34.98 | $35.24 | 654,456 |
| 9/28/2026 | $35.20 | $35.41 | $34.98 | $35.13 | 388,801 |
| 9/25/2026 | $35.40 | $35.50 | $35.13 | $35.40 | 371,448 |
| 9/24/2026 | $35.16 | $35.35 | $34.94 | $35.22 | 411,899 |
| 9/23/2026 | $35.63 | $35.67 | $35.15 | $35.29 | 816,810 |
| 9/22/2026 | $35.89 | $36.04 | $35.75 | $36.01 | 675,545 |
| 9/21/2026 | $35.50 | $35.92 | $35.38 | $35.82 | 780,783 |
| 9/18/2026 | $35.10 | $35.17 | $34.93 | $35.11 | 427,988 |
| 9/17/2026 | $35.20 | $35.25 | $35.05 | $35.12 | 429,536 |
| 9/16/2026 | $34.90 | $35.16 | $34.43 | $34.72 | 513,167 |
| 9/15/2026 | $34.68 | $34.77 | $34.46 | $34.63 | 556,240 |
| 9/14/2026 | $34.60 | $34.92 | $34.53 | $34.76 | 665,868 |
| 9/11/2026 | $35.22 | $35.49 | $35.22 | $35.28 | 1.05M |
| 9/10/2026 | $34.86 | $35.02 | $34.62 | $34.76 | 799,649 |
| 9/9/2026 | $35.57 | $35.63 | $35.16 | $35.18 | 558,353 |
| 9/8/2026 | $35.86 | $35.90 | $35.59 | $35.61 | 797,717 |
| 9/4/2026 | $35.83 | $35.96 | $35.71 | $35.95 | 776,343 |
| 9/3/2026 | $35.52 | $35.87 | $35.41 | $35.81 | 602,579 |
| 9/2/2026 | $34.96 | $35.20 | $34.83 | $35.19 | 564,549 |
| 9/1/2026 | $35.33 | $35.41 | $35.05 | $35.15 | 838,639 |
| 8/31/2026 | $35.95 | $36.07 | $35.74 | $35.89 | 545,148 |
| 8/28/2026 | $36.27 | $36.31 | $35.68 | $35.75 | 496,883 |
| 8/27/2026 | $36.06 | $36.30 | $36.01 | $36.14 | 677,409 |
| 8/26/2026 | $35.78 | $35.87 | $35.55 | $35.63 | 408,561 |
| 8/25/2026 | $35.70 | $35.90 | $35.64 | $35.85 | 632,551 |
| 8/24/2026 | $35.73 | $35.73 | $35.24 | $35.25 | 683,387 |
| 8/21/2026 | $36.06 | $36.16 | $35.89 | $36.04 | 685,368 |
| 8/20/2026 | $36.00 | $36.09 | $35.66 | $35.81 | 724,200 |
| 8/19/2026 | $36.54 | $36.54 | $36.15 | $36.38 | 795,926 |
| 8/18/2026 | $36.92 | $37.04 | $36.55 | $36.55 | 713,340 |
| 8/17/2026 | $37.90 | $38.03 | $37.79 | $37.82 | 454,907 |
| 8/14/2026 | $37.82 | $37.91 | $37.64 | $37.74 | 429,463 |
| 8/13/2026 | $37.70 | $37.90 | $37.63 | $37.82 | 729,702 |
Latest close Refreshed daily after the closeAbout this data
Explore More
BOTZ 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