$47.30—Stale · unknown old
NASDAQ • Last print unknown ago
$47.30—Stale · unknown old
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $47.29 | $47.31 | $47.11 | $47.31 | 23,445 |
| 9/24/2026 | $47.35 | $47.42 | $47.21 | $47.39 | 33,300 |
| 9/23/2026 | $47.91 | $47.99 | $47.42 | $47.52 | 31,727 |
| 9/22/2026 | $47.97 | $48.10 | $47.92 | $48.03 | 16,420 |
| 9/21/2026 | $48.16 | $48.19 | $47.93 | $48.02 | 17,500 |
| 9/18/2026 | $48.16 | $48.18 | $47.95 | $48.04 | 13,500 |
| 9/17/2026 | $48.36 | $48.36 | $48.19 | $48.20 | 9,800 |
| 9/16/2026 | $48.07 | $48.23 | $48.06 | $48.11 | 4,524 |
| 9/15/2026 | $48.15 | $48.22 | $48.15 | $48.17 | 3,827 |
| 9/14/2026 | $48.20 | $48.44 | $48.20 | $48.32 | 20,800 |
| 9/11/2026 | $48.24 | $48.55 | $48.20 | $48.28 | 19,914 |
| 9/10/2026 | $48.48 | $48.48 | $48.15 | $48.15 | 3,700 |
| 9/9/2026 | $48.71 | $48.73 | $48.58 | $48.62 | 8,924 |
| 9/8/2026 | $48.63 | $48.75 | $48.60 | $48.67 | 4,019 |
| 9/4/2026 | $48.71 | $48.95 | $48.70 | $48.76 | 12,100 |
| 9/3/2026 | $48.78 | $49.06 | $48.73 | $48.75 | 16,042 |
| 9/2/2026 | $48.61 | $48.89 | $48.60 | $48.73 | 11,000 |
| 9/1/2026 | $48.91 | $48.91 | $48.47 | $48.71 | 8,527 |
| 8/31/2026 | $49.00 | $49.06 | $48.88 | $48.97 | 21,124 |
| 8/28/2026 | $49.18 | $49.20 | $49.12 | $49.12 | 11,900 |
| 8/27/2026 | $49.50 | $49.56 | $49.25 | $49.40 | 7,181 |
| 8/26/2026 | $49.52 | $49.55 | $49.44 | $49.51 | 6,800 |
| 8/25/2026 | $49.51 | $49.58 | $49.39 | $49.55 | 12,900 |
| 8/24/2026 | $49.50 | $49.66 | $49.46 | $49.52 | 8,204 |
| 8/21/2026 | $49.70 | $49.70 | $49.50 | $49.59 | 11,000 |
| 8/20/2026 | $49.41 | $49.62 | $49.41 | $49.59 | 5,600 |
| 8/19/2026 | $49.74 | $49.74 | $49.50 | $49.69 | 16,100 |
| 8/18/2026 | $49.61 | $49.62 | $49.55 | $49.59 | 11,200 |
| 8/17/2026 | $49.81 | $49.96 | $49.70 | $49.77 | 22,400 |
| 8/14/2026 | $50.07 | $50.07 | $49.90 | $49.91 | 10,200 |
| 8/13/2026 | $50.03 | $50.12 | $50.00 | $50.03 | 11,100 |
| 8/12/2026 | $49.80 | $49.95 | $49.80 | $49.92 | 12,200 |
| 8/11/2026 | $49.64 | $49.85 | $49.64 | $49.80 | 20,862 |
| 8/10/2026 | $49.72 | $49.72 | $49.64 | $49.70 | 8,949 |
| 8/7/2026 | $49.51 | $49.76 | $49.51 | $49.64 | 17,940 |
| 8/6/2026 | $49.57 | $49.57 | $49.50 | $49.52 | 11,111 |
| 8/5/2026 | $49.50 | $49.83 | $49.50 | $49.61 | 12,405 |
| 8/4/2026 | $49.40 | $49.66 | $49.40 | $49.56 | 12,100 |
| 8/3/2026 | $49.32 | $49.46 | $49.31 | $49.38 | 12,300 |
| 7/31/2026 | $49.27 | $49.32 | $48.91 | $49.27 | 23,800 |
| 7/30/2026 | $49.36 | $49.42 | $49.25 | $49.39 | 16,700 |
| 7/29/2026 | $49.85 | $49.85 | $49.63 | $49.63 | 11,200 |
| 7/28/2026 | $49.81 | $49.81 | $49.75 | $49.79 | 7,442 |
| 7/27/2026 | $49.82 | $49.82 | $49.73 | $49.75 | 1,800 |
| 7/24/2026 | $49.60 | $49.83 | $49.60 | $49.68 | 6,419 |
| 7/23/2026 | $49.82 | $49.82 | $49.43 | $49.70 | 9,000 |
| 7/22/2026 | $50.02 | $50.02 | $49.81 | $49.88 | 17,700 |
| 7/21/2026 | $50.16 | $50.16 | $50.02 | $50.05 | 5,800 |
| 7/20/2026 | $50.20 | $50.21 | $50.10 | $50.12 | 7,400 |
| 7/17/2026 | $50.02 | $50.30 | $50.02 | $50.16 | 18,904 |
| 7/16/2026 | $50.16 | $50.20 | $50.02 | $50.10 | 10,833 |
| 7/15/2026 | $50.29 | $50.29 | $50.19 | $50.19 | 11,700 |
| 7/14/2026 | $50.46 | $50.46 | $50.33 | $50.34 | 12,800 |
| 7/13/2026 | $50.43 | $50.43 | $50.31 | $50.33 | 5,400 |
| 7/10/2026 | $50.31 | $50.37 | $50.31 | $50.37 | 3,900 |
| 7/9/2026 | $50.35 | $50.50 | $50.31 | $50.38 | 9,301 |
| 7/8/2026 | $50.41 | $50.45 | $50.34 | $50.38 | 4,400 |
| 7/7/2026 | $50.53 | $50.83 | $50.45 | $50.48 | 6,826 |
| 7/6/2026 | $50.55 | $50.57 | $50.45 | $50.57 | 10,900 |
| 7/2/2026 | $50.48 | $50.54 | $50.48 | $50.51 | 9,936 |
| 7/1/2026 | $50.43 | $50.51 | $50.43 | $50.47 | 9,600 |
| 6/30/2026 | $50.40 | $50.46 | $50.32 | $50.41 | 13,800 |
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