$17.30▼-0.04 (-0.20%)
Extended:$17.30+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $17.33 | $17.33 | $17.30 | $17.30 | 60,448 |
| 11/12/2026 | $17.45 | $17.45 | $17.34 | $17.34 | 54,900 |
| 11/11/2026 | $17.44 | $17.47 | $17.43 | $17.45 | 31,401 |
| 11/10/2026 | $17.50 | $17.50 | $17.43 | $17.47 | 37,300 |
| 11/9/2026 | $17.56 | $17.59 | $17.55 | $17.58 | 28,838 |
| 11/6/2026 | $17.55 | $17.55 | $17.50 | $17.51 | 433,400 |
| 11/5/2026 | $17.54 | $17.55 | $17.51 | $17.54 | 50,200 |
| 11/4/2026 | $17.50 | $17.56 | $17.47 | $17.56 | 40,528 |
| 11/3/2026 | $17.46 | $17.46 | $17.41 | $17.43 | 41,600 |
| 11/2/2026 | $17.52 | $17.52 | $17.44 | $17.45 | 110,021 |
| 10/30/2026 | $17.55 | $17.55 | $17.49 | $17.51 | 76,705 |
| 10/29/2026 | $17.50 | $17.53 | $17.44 | $17.50 | 154,500 |
| 10/28/2026 | $17.52 | $17.52 | $17.43 | $17.46 | 123,350 |
| 10/27/2026 | $17.47 | $17.50 | $17.45 | $17.50 | 43,500 |
| 10/26/2026 | $17.45 | $17.47 | $17.42 | $17.44 | 199,407 |
| 10/23/2026 | $17.42 | $17.44 | $17.40 | $17.40 | 57,600 |
| 10/22/2026 | $17.41 | $17.47 | $17.38 | $17.45 | 27,037 |
| 10/21/2026 | $17.33 | $17.38 | $17.31 | $17.34 | 38,509 |
| 10/20/2026 | $17.32 | $17.37 | $17.31 | $17.31 | 98,300 |
| 10/19/2026 | $17.35 | $17.36 | $17.29 | $17.30 | 30,729 |
| 10/16/2026 | $17.36 | $17.40 | $17.32 | $17.36 | 16,800 |
| 10/15/2026 | $17.38 | $17.40 | $17.35 | $17.39 | 44,000 |
| 10/14/2026 | $17.20 | $17.27 | $17.19 | $17.26 | 50,201 |
| 10/13/2026 | $17.30 | $17.31 | $17.26 | $17.29 | 38,400 |
| 10/12/2026 | $17.26 | $17.28 | $17.26 | $17.28 | 30,818 |
| 10/9/2026 | $17.26 | $17.27 | $17.23 | $17.27 | 367,900 |
| 10/8/2026 | $17.20 | $17.26 | $17.19 | $17.26 | 78,500 |
| 10/7/2026 | $17.12 | $17.22 | $17.12 | $17.20 | 43,505 |
| 10/6/2026 | $17.21 | $17.25 | $17.20 | $17.24 | 50,300 |
| 10/5/2026 | $17.15 | $17.17 | $17.11 | $17.17 | 76,503 |
| 10/2/2026 | $17.23 | $17.24 | $17.14 | $17.14 | 50,600 |
| 10/1/2026 | $17.10 | $17.18 | $17.07 | $17.15 | 61,434 |
| 9/30/2026 | $17.28 | $17.29 | $17.20 | $17.20 | 128,500 |
| 9/29/2026 | $17.26 | $17.26 | $17.20 | $17.24 | 25,200 |
| 9/28/2026 | $17.29 | $17.31 | $17.27 | $17.29 | 33,338 |
| 9/25/2026 | $17.38 | $17.40 | $17.33 | $17.40 | 121,400 |
| 9/24/2026 | $17.45 | $17.47 | $17.37 | $17.39 | 60,841 |
| 9/23/2026 | $17.60 | $17.60 | $17.45 | $17.47 | 61,244 |
| 9/22/2026 | $17.67 | $17.67 | $17.62 | $17.65 | 34,100 |
| 9/21/2026 | $17.64 | $17.65 | $17.63 | $17.65 | 62,800 |
| 9/18/2026 | $17.60 | $17.61 | $17.58 | $17.60 | 34,100 |
| 9/17/2026 | $17.65 | $17.67 | $17.63 | $17.67 | 112,700 |
| 9/16/2026 | $17.60 | $17.65 | $17.56 | $17.57 | 36,618 |
| 9/15/2026 | $17.57 | $17.59 | $17.56 | $17.57 | 32,843 |
| 9/14/2026 | $17.59 | $17.63 | $17.56 | $17.59 | 370,836 |
| 9/11/2026 | $17.67 | $17.69 | $17.62 | $17.62 | 47,029 |
| 9/10/2026 | $17.68 | $17.69 | $17.63 | $17.63 | 40,209 |
| 9/9/2026 | $17.81 | $17.81 | $17.76 | $17.77 | 34,400 |
| 9/8/2026 | $17.85 | $17.85 | $17.81 | $17.82 | 11,800 |
| 9/4/2026 | $17.83 | $17.85 | $17.82 | $17.83 | 32,500 |
| 9/3/2026 | $17.85 | $17.86 | $17.84 | $17.85 | 35,200 |
| 9/2/2026 | $17.80 | $17.80 | $17.78 | $17.79 | 44,150 |
| 9/1/2026 | $17.80 | $17.83 | $17.77 | $17.77 | 43,700 |
| 8/31/2026 | $17.93 | $17.94 | $17.91 | $17.93 | 31,400 |
| 8/28/2026 | $18.00 | $18.01 | $17.93 | $17.94 | 20,800 |
| 8/27/2026 | $18.01 | $18.02 | $17.99 | $18.01 | 21,300 |
| 8/26/2026 | $18.01 | $18.01 | $18.00 | $18.01 | 88,815 |
| 8/25/2026 | $17.98 | $18.04 | $17.98 | $18.04 | 21,034 |
| 8/24/2026 | $17.94 | $17.98 | $17.94 | $17.95 | 17,800 |
| 8/21/2026 | $17.92 | $17.94 | $17.92 | $17.93 | 19,916 |
| 8/20/2026 | $17.93 | $17.96 | $17.93 | $17.93 | 41,007 |
| 8/19/2026 | $17.98 | $18.00 | $17.97 | $17.99 | 17,408 |
| 8/18/2026 | $17.89 | $17.92 | $17.89 | $17.92 | 17,800 |
| 8/17/2026 | $17.95 | $17.95 | $17.91 | $17.92 | 43,010 |
Latest close Refreshed daily after the closeAbout this data
Explore More
DIAL 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