$44.77▲0.05 (0.11%)Stale · 4 weeks old
Extended:$44.75-0.02 (-0.04%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $44.75 | $44.94 | $44.61 | $44.94 | 21,919 |
| 11/12/2026 | $44.75 | $44.93 | $44.67 | $44.72 | 9,800 |
| 11/11/2026 | $44.58 | $44.79 | $44.58 | $44.77 | 11,600 |
| 11/10/2026 | $44.49 | $44.57 | $44.28 | $44.53 | 10,834 |
| 11/9/2026 | $44.12 | $44.43 | $44.12 | $44.39 | 32,301 |
| 11/6/2026 | $43.56 | $43.81 | $43.50 | $43.50 | 6,900 |
| 11/5/2026 | $44.77 | $44.77 | $43.48 | $43.48 | 10,749 |
| 11/4/2026 | $44.64 | $44.89 | $44.64 | $44.89 | 11,704 |
| 11/3/2026 | $44.58 | $44.58 | $44.15 | $44.22 | 13,544 |
| 11/2/2026 | $44.16 | $44.62 | $44.16 | $44.37 | 18,800 |
| 10/30/2026 | $44.27 | $44.27 | $43.90 | $44.16 | 5,908 |
| 10/29/2026 | $44.54 | $44.63 | $44.45 | $44.57 | 6,000 |
| 10/28/2026 | $44.61 | $44.61 | $44.31 | $44.49 | 7,900 |
| 10/27/2026 | $44.73 | $44.94 | $44.73 | $44.77 | 8,011 |
| 10/26/2026 | $44.66 | $44.76 | $44.48 | $44.54 | 8,802 |
| 10/23/2026 | $44.15 | $44.37 | $44.04 | $44.24 | 46,200 |
| 10/22/2026 | $44.53 | $44.63 | $44.29 | $44.42 | 17,300 |
| 10/21/2026 | $44.84 | $44.86 | $44.62 | $44.80 | 5,600 |
| 10/20/2026 | $44.42 | $44.79 | $44.42 | $44.66 | 15,500 |
| 10/19/2026 | $44.77 | $44.77 | $44.42 | $44.42 | 9,805 |
| 10/16/2026 | $45.07 | $45.12 | $44.45 | $44.68 | 65,227 |
| 10/15/2026 | $44.30 | $44.53 | $44.29 | $44.53 | 8,500 |
| 10/14/2026 | $44.77 | $44.77 | $44.52 | $44.59 | 11,200 |
| 10/13/2026 | $44.96 | $45.03 | $44.79 | $44.96 | 14,241 |
| 10/12/2026 | $44.78 | $44.85 | $44.72 | $44.77 | 10,400 |
| 10/9/2026 | $44.73 | $44.92 | $44.68 | $44.92 | 12,700 |
| 10/8/2026 | $44.31 | $44.51 | $44.18 | $44.42 | 12,434 |
| 10/7/2026 | $44.65 | $44.67 | $44.57 | $44.61 | 11,225 |
| 10/6/2026 | $45.16 | $45.22 | $45.03 | $45.09 | 9,729 |
| 10/5/2026 | $44.88 | $45.18 | $44.78 | $45.05 | 15,800 |
| 10/2/2026 | $45.10 | $45.24 | $44.92 | $45.14 | 16,708 |
| 10/1/2026 | $44.98 | $45.00 | $44.68 | $44.72 | 14,918 |
| 9/30/2026 | $45.71 | $45.71 | $45.28 | $45.28 | 11,343 |
| 9/29/2026 | $45.41 | $45.44 | $45.06 | $45.22 | 21,611 |
| 9/28/2026 | $45.59 | $45.72 | $45.41 | $45.72 | 16,103 |
| 9/25/2026 | $45.65 | $45.81 | $45.51 | $45.81 | 15,100 |
| 9/24/2026 | $45.77 | $45.93 | $45.52 | $45.90 | 13,522 |
| 9/23/2026 | $46.07 | $46.07 | $45.62 | $45.85 | 10,300 |
| 9/22/2026 | $46.46 | $46.66 | $46.31 | $46.61 | 29,900 |
| 9/21/2026 | $46.39 | $46.49 | $46.30 | $46.44 | 7,300 |
| 9/18/2026 | $45.88 | $46.08 | $45.88 | $46.04 | 13,615 |
| 9/17/2026 | $46.43 | $46.43 | $46.23 | $46.29 | 10,000 |
| 9/16/2026 | $46.03 | $46.16 | $45.63 | $45.86 | 9,642 |
| 9/15/2026 | $45.70 | $45.81 | $45.60 | $45.78 | 9,200 |
| 9/14/2026 | $45.69 | $45.99 | $45.68 | $45.85 | 14,700 |
| 9/11/2026 | $46.02 | $46.09 | $45.94 | $46.01 | 11,300 |
| 9/10/2026 | $45.62 | $45.66 | $45.43 | $45.53 | 15,316 |
| 9/9/2026 | $46.12 | $46.12 | $45.80 | $45.83 | 10,900 |
| 9/8/2026 | $46.37 | $46.37 | $46.18 | $46.18 | 7,229 |
| 9/4/2026 | $46.39 | $46.72 | $46.39 | $46.61 | 9,000 |
| 9/3/2026 | $46.31 | $46.57 | $46.30 | $46.38 | 7,300 |
| 9/2/2026 | $45.87 | $46.00 | $45.87 | $45.96 | 13,511 |
| 9/1/2026 | $46.04 | $46.23 | $45.79 | $45.85 | 11,117 |
| 8/31/2026 | $46.39 | $46.39 | $46.13 | $46.14 | 6,600 |
| 8/28/2026 | $46.55 | $46.66 | $46.37 | $46.39 | 4,400 |
| 8/27/2026 | $46.30 | $46.43 | $46.28 | $46.41 | 6,610 |
| 8/26/2026 | $46.51 | $46.57 | $46.34 | $46.34 | 8,616 |
| 8/25/2026 | $46.09 | $46.39 | $46.09 | $46.34 | 16,530 |
| 8/24/2026 | $45.89 | $46.01 | $45.88 | $45.96 | 7,611 |
| 8/21/2026 | $45.96 | $46.03 | $45.91 | $45.94 | 5,700 |
| 8/20/2026 | $45.56 | $45.76 | $45.56 | $45.73 | 12,900 |
| 8/19/2026 | $45.77 | $45.78 | $45.64 | $45.75 | 13,533 |
| 8/18/2026 | $45.95 | $46.11 | $45.12 | $45.93 | 10,700 |
| 8/17/2026 | $46.15 | $46.16 | $46.04 | $46.11 | 16,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
DDLS 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