$33.75▼-1.04 (-2.99%)
Extended:$33.69-0.06 (-0.19%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $34.38 | $34.38 | $32.94 | $33.67 | 8,007 |
| 11/12/2026 | $34.11 | $35.17 | $34.08 | $34.79 | 13,005 |
| 11/11/2026 | $35.17 | $36.05 | $34.87 | $35.60 | 12,445 |
| 11/10/2026 | $34.04 | $34.90 | $33.46 | $34.16 | 10,021 |
| 11/9/2026 | $33.37 | $34.97 | $33.21 | $34.64 | 8,300 |
| 11/6/2026 | $33.35 | $33.62 | $32.44 | $33.51 | 17,844 |
| 11/5/2026 | $34.55 | $34.55 | $31.07 | $32.04 | 26,400 |
| 11/4/2026 | $35.46 | $36.26 | $35.06 | $35.30 | 7,500 |
| 11/3/2026 | $34.54 | $36.45 | $34.54 | $36.36 | 8,000 |
| 11/2/2026 | $35.59 | $35.82 | $34.00 | $34.05 | 9,822 |
| 10/30/2026 | $35.65 | $35.94 | $34.62 | $35.41 | 12,302 |
| 10/29/2026 | $38.25 | $38.76 | $37.83 | $38.11 | 3,643 |
| 10/28/2026 | $37.94 | $39.08 | $37.87 | $39.08 | 16,000 |
| 10/27/2026 | $37.50 | $38.26 | $37.50 | $38.26 | 10,000 |
| 10/26/2026 | $36.38 | $37.60 | $36.38 | $36.89 | 7,200 |
| 10/23/2026 | $37.78 | $37.78 | $37.07 | $37.07 | 5,600 |
| 10/22/2026 | $38.58 | $38.58 | $37.43 | $37.76 | 32,300 |
| 10/21/2026 | $39.70 | $40.45 | $39.68 | $40.08 | 3,000 |
| 10/20/2026 | $37.79 | $39.51 | $37.79 | $38.64 | 21,034 |
| 10/19/2026 | $39.32 | $39.32 | $38.31 | $38.31 | 9,405 |
| 10/16/2026 | $40.26 | $40.39 | $37.97 | $38.34 | 9,518 |
| 10/15/2026 | $38.29 | $40.98 | $37.74 | $40.98 | 14,100 |
| 10/14/2026 | $41.67 | $41.67 | $39.57 | $39.86 | 13,613 |
| 10/13/2026 | $42.02 | $42.76 | $41.86 | $42.72 | 6,010 |
| 10/12/2026 | $43.42 | $43.63 | $42.75 | $42.86 | 18,707 |
| 10/9/2026 | $43.10 | $43.62 | $42.99 | $43.58 | 4,221 |
| 10/8/2026 | $43.98 | $43.98 | $42.17 | $43.00 | 9,600 |
| 10/7/2026 | $44.88 | $44.88 | $44.14 | $44.56 | 9,000 |
| 10/6/2026 | $46.66 | $46.71 | $46.06 | $46.15 | 4,341 |
| 10/5/2026 | $46.00 | $46.00 | $45.51 | $45.92 | 2,800 |
| 10/2/2026 | $47.02 | $47.60 | $45.56 | $45.91 | 5,800 |
| 10/1/2026 | $45.69 | $45.96 | $44.91 | $45.69 | 9,857 |
| 9/30/2026 | $47.46 | $47.46 | $45.69 | $45.69 | 2,800 |
| 9/29/2026 | $47.20 | $47.54 | $46.68 | $46.68 | 7,900 |
| 9/28/2026 | $48.05 | $48.49 | $47.08 | $47.08 | 22,900 |
| 9/25/2026 | $50.06 | $50.06 | $48.34 | $48.60 | 3,110 |
| 9/24/2026 | $49.43 | $49.98 | $49.32 | $49.89 | 2,500 |
| 9/23/2026 | $50.80 | $51.38 | $50.12 | $50.13 | 9,935 |
| 9/22/2026 | $50.61 | $51.54 | $50.61 | $51.40 | 6,648 |
| 9/21/2026 | $51.12 | $51.22 | $50.54 | $50.89 | 12,500 |
| 9/18/2026 | $47.25 | $49.42 | $47.25 | $49.42 | 8,000 |
| 9/17/2026 | $46.00 | $46.42 | $45.50 | $46.15 | 8,347 |
| 9/16/2026 | $45.14 | $45.42 | $43.77 | $44.48 | 26,311 |
| 9/15/2026 | $46.41 | $46.41 | $44.35 | $44.80 | 25,925 |
| 9/14/2026 | $46.05 | $47.47 | $46.05 | $47.26 | 7,446 |
| 9/11/2026 | $46.78 | $47.86 | $46.78 | $47.23 | 2,000 |
| 9/10/2026 | $46.46 | $47.03 | $46.23 | $46.23 | 41,321 |
| 9/9/2026 | $48.92 | $49.12 | $47.54 | $47.54 | 43,200 |
| 9/8/2026 | $48.66 | $49.20 | $48.49 | $48.49 | 6,800 |
| 9/4/2026 | $47.24 | $48.22 | $47.24 | $48.22 | 8,400 |
| 9/3/2026 | $46.08 | $48.18 | $46.08 | $48.18 | 41,424 |
| 9/2/2026 | $44.15 | $44.69 | $44.05 | $44.60 | 3,340 |
| 9/1/2026 | $44.72 | $44.75 | $43.85 | $44.05 | 9,500 |
| 8/31/2026 | $44.61 | $45.98 | $44.49 | $45.96 | 5,430 |
| 8/28/2026 | $46.64 | $46.64 | $44.49 | $44.78 | 18,927 |
| 8/27/2026 | $47.42 | $48.36 | $46.95 | $47.78 | 13,302 |
| 8/26/2026 | $46.55 | $46.62 | $46.13 | $46.42 | 24,300 |
| 8/25/2026 | $45.33 | $47.51 | $45.33 | $47.36 | 17,400 |
| 8/24/2026 | $46.03 | $46.46 | $45.40 | $45.40 | 11,200 |
| 8/21/2026 | $47.00 | $47.36 | $45.61 | $46.06 | 13,521 |
| 8/20/2026 | $44.84 | $45.62 | $44.62 | $45.58 | 17,900 |
| 8/19/2026 | $42.55 | $44.45 | $41.79 | $43.70 | 9,024 |
| 8/18/2026 | $43.38 | $43.38 | $42.22 | $42.36 | 5,300 |
| 8/17/2026 | $43.81 | $44.45 | $43.81 | $44.24 | 8,623 |
Latest close Refreshed daily after the closeAbout this data
Explore More
IBLC 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