$20.09▼-0.07 (-0.35%)
Extended:$20.09+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $20.14 | $20.15 | $20.10 | $20.11 | 52,115 |
| 11/12/2026 | $20.20 | $20.21 | $20.13 | $20.16 | 72,473 |
| 11/11/2026 | $20.27 | $20.27 | $20.19 | $20.23 | 54,600 |
| 11/10/2026 | $20.31 | $20.31 | $20.22 | $20.23 | 909,400 |
| 11/9/2026 | $20.42 | $20.44 | $20.34 | $20.38 | 963,400 |
| 11/6/2026 | $20.31 | $20.39 | $20.31 | $20.38 | 154,500 |
| 11/5/2026 | $20.29 | $20.38 | $20.29 | $20.34 | 158,800 |
| 11/4/2026 | $20.32 | $20.34 | $20.27 | $20.33 | 28,900 |
| 11/3/2026 | $20.30 | $20.30 | $20.24 | $20.25 | 69,800 |
| 11/2/2026 | $20.34 | $20.35 | $20.28 | $20.30 | 52,740 |
| 10/30/2026 | $20.30 | $20.30 | $20.24 | $20.27 | 200,200 |
| 10/29/2026 | $20.34 | $20.36 | $20.30 | $20.32 | 58,100 |
| 10/28/2026 | $20.33 | $20.33 | $20.24 | $20.29 | 111,420 |
| 10/27/2026 | $20.36 | $20.36 | $20.28 | $20.32 | 246,400 |
| 10/26/2026 | $20.31 | $20.33 | $20.28 | $20.28 | 15,100 |
| 10/23/2026 | $20.38 | $20.38 | $20.26 | $20.27 | 77,109 |
| 10/22/2026 | $20.25 | $20.34 | $20.23 | $20.31 | 1.09M |
| 10/21/2026 | $20.20 | $20.21 | $20.14 | $20.21 | 355,224 |
| 10/20/2026 | $20.18 | $20.18 | $20.14 | $20.17 | 19,005 |
| 10/19/2026 | $20.17 | $20.18 | $20.11 | $20.14 | 14,723 |
| 10/16/2026 | $20.17 | $20.20 | $20.15 | $20.18 | 35,103 |
| 10/15/2026 | $20.20 | $20.29 | $20.17 | $20.19 | 329,000 |
| 10/14/2026 | $19.98 | $20.12 | $19.98 | $20.11 | 323,646 |
| 10/13/2026 | $20.10 | $20.10 | $20.05 | $20.07 | 1.49M |
| 10/12/2026 | $20.04 | $20.08 | $20.03 | $20.06 | 49,100 |
| 10/9/2026 | $20.05 | $20.05 | $20.02 | $20.04 | 174,238 |
| 10/8/2026 | $19.99 | $20.08 | $19.98 | $20.07 | 160,400 |
| 10/7/2026 | $19.88 | $20.01 | $19.88 | $20.00 | 48,112 |
| 10/6/2026 | $20.00 | $20.03 | $19.97 | $19.97 | 36,900 |
| 10/5/2026 | $20.02 | $20.02 | $19.93 | $19.97 | 8,342 |
| 10/2/2026 | $20.04 | $20.10 | $19.96 | $19.97 | 28,005 |
| 10/1/2026 | $19.95 | $20.04 | $19.90 | $20.00 | 51,800 |
| 9/30/2026 | $20.06 | $20.06 | $19.95 | $20.01 | 76,100 |
| 9/29/2026 | $20.10 | $20.11 | $20.05 | $20.09 | 57,018 |
| 9/28/2026 | $20.15 | $20.15 | $20.08 | $20.13 | 15,600 |
| 9/25/2026 | $20.24 | $20.24 | $20.17 | $20.22 | 71,200 |
| 9/24/2026 | $20.29 | $20.31 | $20.20 | $20.21 | 52,826 |
| 9/23/2026 | $20.43 | $20.43 | $20.26 | $20.30 | 97,736 |
| 9/22/2026 | $20.45 | $20.46 | $20.41 | $20.45 | 24,100 |
| 9/21/2026 | $20.47 | $20.48 | $20.43 | $20.45 | 16,800 |
| 9/18/2026 | $20.40 | $20.40 | $20.37 | $20.39 | 35,000 |
| 9/17/2026 | $20.45 | $20.47 | $20.43 | $20.46 | 133,241 |
| 9/16/2026 | $20.43 | $20.51 | $20.38 | $20.39 | 25,638 |
| 9/15/2026 | $20.37 | $20.40 | $20.37 | $20.39 | 18,900 |
| 9/14/2026 | $20.38 | $20.44 | $20.36 | $20.41 | 183,500 |
| 9/11/2026 | $20.46 | $20.48 | $20.41 | $20.42 | 22,400 |
| 9/10/2026 | $20.44 | $20.48 | $20.42 | $20.43 | 208,300 |
| 9/9/2026 | $20.58 | $20.60 | $20.52 | $20.53 | 250,210 |
| 9/8/2026 | $20.65 | $20.65 | $20.58 | $20.59 | 55,900 |
| 9/4/2026 | $20.61 | $20.62 | $20.60 | $20.61 | 250,217 |
| 9/3/2026 | $20.63 | $20.64 | $20.60 | $20.60 | 34,242 |
| 9/2/2026 | $20.58 | $20.60 | $20.58 | $20.59 | 37,900 |
| 9/1/2026 | $20.60 | $20.62 | $20.59 | $20.59 | 28,900 |
| 8/31/2026 | $20.59 | $20.61 | $20.58 | $20.59 | 34,735 |
| 8/28/2026 | $20.79 | $20.79 | $20.71 | $20.71 | 7,000 |
| 8/27/2026 | $20.79 | $20.80 | $20.77 | $20.78 | 396,315 |
| 8/26/2026 | $20.79 | $20.79 | $20.77 | $20.78 | 149,502 |
| 8/25/2026 | $20.79 | $20.80 | $20.75 | $20.80 | 21,600 |
| 8/24/2026 | $20.73 | $20.74 | $20.72 | $20.74 | 31,600 |
| 8/21/2026 | $20.69 | $20.71 | $20.69 | $20.71 | 363,400 |
| 8/20/2026 | $20.72 | $20.74 | $20.71 | $20.73 | 22,100 |
| 8/19/2026 | $20.77 | $20.80 | $20.76 | $20.80 | 58,900 |
| 8/18/2026 | $20.68 | $20.72 | $20.68 | $20.71 | 132,714 |
| 8/17/2026 | $20.71 | $20.73 | $20.71 | $20.73 | 11,525 |
Latest close Refreshed daily after the closeAbout this data
Explore More
CPLB 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