$23.32—
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/29/2026 | $23.12 | $23.37 | $23.03 | $23.32 | 518,529 |
| 9/28/2026 | $22.95 | $23.05 | $22.77 | $22.99 | 451,124 |
| 9/25/2026 | $23.08 | $23.14 | $22.85 | $23.13 | 503,902 |
| 9/24/2026 | $23.12 | $23.41 | $22.90 | $23.04 | 540,130 |
| 9/23/2026 | $23.34 | $23.45 | $23.00 | $23.15 | 654,635 |
| 9/22/2026 | $23.57 | $23.58 | $23.26 | $23.34 | 689,000 |
| 9/21/2026 | $23.51 | $23.54 | $23.30 | $23.44 | 658,618 |
| 9/18/2026 | $23.85 | $23.89 | $23.35 | $23.42 | 776,586 |
| 9/17/2026 | $23.77 | $24.27 | $23.70 | $24.01 | 647,806 |
| 9/16/2026 | $23.93 | $24.00 | $23.44 | $23.60 | 726,558 |
| 9/15/2026 | $23.90 | $23.91 | $23.73 | $23.87 | 499,275 |
| 9/14/2026 | $24.19 | $24.35 | $24.03 | $24.15 | 668,087 |
| 9/11/2026 | $24.30 | $24.30 | $24.02 | $24.19 | 530,631 |
| 9/10/2026 | $24.18 | $24.18 | $23.96 | $24.10 | 347,615 |
| 9/9/2026 | $24.30 | $24.32 | $23.89 | $24.18 | 639,759 |
| 9/8/2026 | $24.58 | $24.68 | $24.32 | $24.35 | 775,317 |
| 9/4/2026 | $24.37 | $24.83 | $24.37 | $24.58 | 560,648 |
| 9/3/2026 | $24.95 | $25.01 | $24.16 | $24.55 | 878,143 |
| 9/2/2026 | $24.96 | $25.09 | $24.71 | $24.74 | 530,419 |
| 9/1/2026 | $25.57 | $25.68 | $24.92 | $24.96 | 1.43M |
| 8/31/2026 | $25.44 | $25.75 | $25.39 | $25.57 | 546,291 |
| 8/28/2026 | $25.60 | $25.74 | $25.45 | $25.47 | 608,237 |
| 8/27/2026 | $25.24 | $25.48 | $25.20 | $25.40 | 412,155 |
| 8/26/2026 | $25.25 | $25.41 | $25.13 | $25.24 | 369,854 |
| 8/25/2026 | $25.31 | $25.34 | $25.06 | $25.21 | 339,300 |
| 8/24/2026 | $24.96 | $25.29 | $24.91 | $25.28 | 609,784 |
| 8/21/2026 | $24.79 | $24.99 | $24.70 | $24.96 | 465,447 |
| 8/20/2026 | $24.56 | $24.75 | $24.50 | $24.68 | 561,170 |
| 8/19/2026 | $24.73 | $24.76 | $24.45 | $24.56 | 479,900 |
| 8/18/2026 | $24.60 | $24.67 | $24.53 | $24.59 | 392,857 |
| 8/17/2026 | $24.90 | $25.00 | $24.57 | $24.64 | 748,513 |
| 8/14/2026 | $25.06 | $25.10 | $24.87 | $24.88 | 534,415 |
| 8/13/2026 | $25.11 | $25.37 | $25.11 | $25.25 | 600,924 |
| 8/12/2026 | $25.29 | $25.30 | $25.03 | $25.11 | 677,153 |
| 8/11/2026 | $25.13 | $25.19 | $24.95 | $25.05 | 624,939 |
| 8/10/2026 | $24.98 | $25.18 | $24.82 | $25.14 | 694,830 |
| 8/7/2026 | $24.76 | $25.24 | $24.67 | $25.13 | 1.04M |
| 8/6/2026 | $24.59 | $24.88 | $24.48 | $24.75 | 728,615 |
| 8/5/2026 | $24.76 | $24.76 | $24.25 | $24.42 | 662,986 |
| 8/4/2026 | $24.44 | $24.86 | $24.11 | $24.72 | 1.08M |
| 8/3/2026 | $23.61 | $24.12 | $23.59 | $23.94 | 668,800 |
| 7/31/2026 | $23.76 | $23.84 | $23.39 | $23.59 | 582,640 |
| 7/30/2026 | $23.76 | $23.83 | $23.33 | $23.59 | 440,035 |
| 7/29/2026 | $23.87 | $23.94 | $23.59 | $23.61 | 545,521 |
| 7/28/2026 | $23.60 | $23.85 | $23.59 | $23.82 | 567,730 |
| 7/27/2026 | $23.67 | $23.73 | $23.49 | $23.55 | 519,214 |
| 7/24/2026 | $23.54 | $23.59 | $23.14 | $23.45 | 605,916 |
| 7/23/2026 | $23.69 | $23.69 | $23.31 | $23.45 | 623,717 |
| 7/22/2026 | $24.05 | $24.12 | $23.67 | $23.69 | 545,659 |
| 7/21/2026 | $23.90 | $24.20 | $23.84 | $24.06 | 585,697 |
| 7/20/2026 | $24.31 | $24.32 | $23.72 | $23.86 | 1.31M |
| 7/17/2026 | $24.21 | $24.41 | $24.11 | $24.30 | 927,059 |
| 7/16/2026 | $23.83 | $24.26 | $23.80 | $24.21 | 851,800 |
| 7/15/2026 | $23.76 | $24.12 | $23.76 | $23.95 | 852,300 |
| 7/14/2026 | $23.70 | $23.97 | $23.70 | $23.90 | 544,235 |
| 7/13/2026 | $23.90 | $24.00 | $23.53 | $23.65 | 637,007 |
| 7/10/2026 | $23.69 | $23.92 | $23.68 | $23.84 | 451,485 |
| 7/9/2026 | $23.57 | $23.69 | $23.47 | $23.62 | 529,855 |
| 7/8/2026 | $23.36 | $23.55 | $23.27 | $23.51 | 510,195 |
| 7/7/2026 | $23.87 | $24.08 | $23.49 | $23.51 | 443,800 |
| 7/6/2026 | $23.79 | $24.03 | $23.65 | $23.78 | 737,900 |
| 7/2/2026 | $24.01 | $24.13 | $23.71 | $23.73 | 525,400 |
Explore More
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers