$17.79—Stale · unknown old
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/2/2026 | $17.69 | $18.04 | $17.60 | $17.79 | 74,000 |
| 10/1/2026 | $17.41 | $17.60 | $17.25 | $17.60 | 53,900 |
| 9/30/2026 | $17.58 | $17.72 | $17.36 | $17.43 | 50,600 |
| 9/29/2026 | $17.89 | $17.92 | $17.33 | $17.59 | 79,831 |
| 9/28/2026 | $17.88 | $17.89 | $17.67 | $17.75 | 45,300 |
| 9/25/2026 | $17.96 | $18.03 | $17.79 | $17.98 | 68,200 |
| 9/24/2026 | $17.73 | $17.91 | $17.32 | $17.79 | 59,417 |
| 9/23/2026 | $18.08 | $18.08 | $17.64 | $17.68 | 55,400 |
| 9/22/2026 | $18.10 | $18.23 | $17.92 | $18.08 | 59,600 |
| 9/21/2026 | $17.99 | $18.14 | $17.99 | $18.12 | 80,200 |
| 9/18/2026 | $18.03 | $18.15 | $17.61 | $18.01 | 182,700 |
| 9/17/2026 | $18.25 | $18.33 | $18.07 | $18.14 | 69,500 |
| 9/16/2026 | $18.56 | $18.57 | $17.93 | $18.08 | 109,738 |
| 9/15/2026 | $18.49 | $18.58 | $18.41 | $18.51 | 87,903 |
| 9/14/2026 | $18.47 | $18.57 | $18.34 | $18.45 | 50,643 |
| 9/11/2026 | $18.61 | $18.61 | $18.39 | $18.47 | 63,310 |
| 9/10/2026 | $18.29 | $18.58 | $18.07 | $18.43 | 50,441 |
| 9/9/2026 | $18.22 | $18.49 | $18.09 | $18.29 | 62,234 |
| 9/8/2026 | $18.60 | $18.67 | $18.21 | $18.39 | 61,100 |
| 9/4/2026 | $18.37 | $18.77 | $18.36 | $18.72 | 38,949 |
| 9/3/2026 | $18.32 | $18.57 | $18.10 | $18.43 | 68,639 |
| 9/2/2026 | $18.11 | $18.50 | $17.83 | $18.39 | 101,600 |
| 9/1/2026 | $18.21 | $18.42 | $17.98 | $18.10 | 48,836 |
| 8/31/2026 | $18.20 | $18.33 | $17.92 | $18.26 | 62,920 |
| 8/28/2026 | $18.32 | $18.39 | $17.91 | $18.27 | 42,100 |
| 8/27/2026 | $18.00 | $18.32 | $17.75 | $18.32 | 64,800 |
| 8/26/2026 | $18.39 | $18.45 | $18.11 | $18.14 | 118,319 |
| 8/25/2026 | $18.52 | $18.67 | $18.38 | $18.41 | 40,900 |
| 8/24/2026 | $18.57 | $18.82 | $18.34 | $18.54 | 69,522 |
| 8/21/2026 | $18.63 | $18.78 | $18.48 | $18.58 | 129,700 |
| 8/20/2026 | $18.22 | $18.57 | $18.06 | $18.53 | 59,612 |
| 8/19/2026 | $18.95 | $18.95 | $18.31 | $18.32 | 67,812 |
| 8/18/2026 | $18.81 | $18.98 | $18.68 | $18.86 | 57,948 |
| 8/17/2026 | $18.74 | $19.03 | $18.60 | $18.74 | 88,921 |
| 8/14/2026 | $18.81 | $18.89 | $18.77 | $18.78 | 44,100 |
| 8/13/2026 | $18.81 | $18.98 | $18.74 | $18.83 | 46,742 |
| 8/12/2026 | $18.65 | $18.88 | $18.65 | $18.73 | 47,400 |
| 8/11/2026 | $18.52 | $18.66 | $18.49 | $18.60 | 35,317 |
| 8/10/2026 | $18.39 | $18.64 | $18.12 | $18.52 | 60,000 |
| 8/7/2026 | $18.66 | $18.68 | $18.41 | $18.52 | 56,126 |
| 8/6/2026 | $19.05 | $19.06 | $18.56 | $18.73 | 49,145 |
| 8/5/2026 | $19.04 | $19.08 | $18.94 | $18.99 | 107,335 |
| 8/4/2026 | $18.75 | $19.11 | $18.61 | $19.03 | 165,941 |
| 8/3/2026 | $18.69 | $19.02 | $18.69 | $18.75 | 196,800 |
| 7/31/2026 | $18.31 | $18.59 | $18.07 | $18.59 | 145,300 |
| 7/30/2026 | $18.58 | $18.65 | $18.32 | $18.40 | 60,500 |
| 7/29/2026 | $18.72 | $18.99 | $18.52 | $18.62 | 87,411 |
| 7/28/2026 | $18.23 | $18.83 | $18.19 | $18.78 | 184,613 |
| 7/27/2026 | $17.98 | $18.27 | $17.55 | $18.23 | 156,200 |
| 7/24/2026 | $17.71 | $18.23 | $17.66 | $18.00 | 92,521 |
| 7/23/2026 | $17.60 | $17.77 | $17.27 | $17.66 | 102,400 |
| 7/22/2026 | $17.81 | $18.13 | $17.46 | $17.82 | 166,535 |
| 7/21/2026 | $17.44 | $17.81 | $17.44 | $17.80 | 96,766 |
| 7/20/2026 | $17.77 | $17.96 | $17.50 | $17.54 | 86,200 |
| 7/17/2026 | $18.14 | $18.36 | $17.63 | $17.82 | 104,400 |
| 7/16/2026 | $17.73 | $18.32 | $17.67 | $18.21 | 135,600 |
| 7/15/2026 | $17.45 | $17.93 | $17.42 | $17.70 | 101,622 |
| 7/14/2026 | $17.52 | $17.73 | $17.27 | $17.49 | 138,032 |
| 7/13/2026 | $17.26 | $17.59 | $17.25 | $17.56 | 120,400 |
| 7/10/2026 | $17.22 | $17.86 | $17.12 | $17.31 | 65,210 |
| 7/9/2026 | $17.02 | $17.32 | $16.75 | $17.32 | 76,600 |
| 7/8/2026 | $17.17 | $17.44 | $16.82 | $17.01 | 151,036 |
| 7/7/2026 | $17.39 | $17.65 | $17.08 | $17.26 | 147,700 |
| 7/6/2026 | $17.43 | $17.65 | $17.30 | $17.37 | 99,000 |
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