$41.57▼-0.17 (-0.41%)
Extended:$41.62+0.05 (+0.12%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $41.62 | $41.62 | $41.57 | $41.57 | 200 |
| 11/12/2026 | $41.74 | $41.74 | $41.74 | $41.74 | 100 |
| 11/11/2026 | $42.27 | $42.27 | $42.27 | $42.27 | 122 |
| 11/10/2026 | $42.27 | $42.27 | $42.27 | $42.27 | 100 |
| 11/9/2026 | $42.78 | $42.78 | $42.78 | $42.78 | 100 |
| 11/6/2026 | $42.80 | $42.80 | $42.80 | $42.80 | 100 |
| 11/5/2026 | $42.88 | $42.89 | $42.85 | $42.85 | 449 |
| 11/4/2026 | $42.69 | $42.69 | $42.69 | $42.69 | 100 |
| 11/3/2026 | $42.38 | $42.38 | $42.38 | $42.38 | 100 |
| 11/2/2026 | $42.69 | $42.69 | $42.69 | $42.69 | 100 |
| 10/30/2026 | $42.71 | $42.71 | $42.71 | $42.71 | 100 |
| 10/29/2026 | $42.56 | $42.56 | $42.56 | $42.56 | 100 |
| 10/28/2026 | $42.28 | $42.28 | $42.28 | $42.28 | 100 |
| 10/27/2026 | $42.61 | $42.61 | $42.61 | $42.61 | 100 |
| 10/26/2026 | $42.63 | $42.63 | $42.63 | $42.63 | 122 |
| 10/23/2026 | $42.49 | $42.49 | $42.49 | $42.49 | 100 |
| 10/22/2026 | $42.37 | $42.67 | $42.37 | $42.67 | 6,910 |
| 10/21/2026 | $41.88 | $41.88 | $41.88 | $41.88 | 126 |
| 10/20/2026 | $41.86 | $41.86 | $41.86 | $41.86 | 100 |
| 10/19/2026 | $41.56 | $41.61 | $41.56 | $41.57 | 2,910 |
| 10/16/2026 | $41.86 | $41.86 | $41.85 | $41.85 | 400 |
| 10/15/2026 | $41.82 | $41.82 | $41.82 | $41.82 | 100 |
| 10/14/2026 | $41.33 | $41.33 | $41.33 | $41.33 | 100 |
| 10/13/2026 | $41.13 | $41.13 | $41.13 | $41.13 | 100 |
| 10/12/2026 | $40.97 | $40.97 | $40.97 | $40.97 | 100 |
| 10/9/2026 | $40.94 | $40.94 | $40.94 | $40.94 | 100 |
| 10/8/2026 | $40.65 | $40.93 | $40.65 | $40.93 | 131 |
| 10/7/2026 | $40.57 | $40.57 | $40.57 | $40.57 | 100 |
| 10/6/2026 | $40.69 | $40.69 | $40.69 | $40.69 | 115 |
| 10/5/2026 | $40.48 | $40.57 | $40.46 | $40.57 | 800 |
| 10/2/2026 | $41.01 | $41.01 | $40.70 | $40.70 | 139 |
| 10/1/2026 | $40.56 | $40.79 | $40.30 | $40.79 | 2,345 |
| 9/30/2026 | $41.02 | $41.02 | $40.93 | $40.93 | 137 |
| 9/29/2026 | $41.11 | $41.11 | $41.11 | $41.11 | 100 |
| 9/28/2026 | $41.29 | $41.29 | $41.29 | $41.29 | 100 |
| 9/25/2026 | $41.59 | $41.59 | $41.59 | $41.59 | 100 |
| 9/24/2026 | $42.00 | $42.00 | $41.59 | $41.59 | 506 |
| 9/23/2026 | $42.25 | $42.25 | $42.02 | $42.02 | 400 |
| 9/22/2026 | $42.65 | $42.65 | $42.65 | $42.65 | 100 |
| 9/21/2026 | $42.65 | $42.65 | $42.65 | $42.65 | 100 |
| 9/18/2026 | $42.39 | $42.40 | $42.32 | $42.38 | 1,029 |
| 9/17/2026 | $42.54 | $42.63 | $42.54 | $42.60 | 400 |
| 9/16/2026 | $42.22 | $42.22 | $42.22 | $42.22 | 100 |
| 9/15/2026 | $42.15 | $42.15 | $42.15 | $42.15 | 100 |
| 9/14/2026 | $42.26 | $42.26 | $42.26 | $42.26 | 100 |
| 9/11/2026 | $42.22 | $42.22 | $42.22 | $42.22 | 100 |
| 9/10/2026 | $42.19 | $42.19 | $42.19 | $42.19 | 100 |
| 9/9/2026 | $42.60 | $42.69 | $42.46 | $42.69 | 900 |
| 9/8/2026 | $43.01 | $43.01 | $43.01 | $43.01 | 1,236 |
| 9/4/2026 | $43.04 | $43.04 | $43.04 | $43.04 | 100 |
| 9/3/2026 | $43.00 | $43.00 | $43.00 | $43.00 | 100 |
| 9/2/2026 | $42.92 | $42.92 | $42.92 | $42.92 | 100 |
| 9/1/2026 | $42.87 | $42.87 | $42.87 | $42.87 | 100 |
| 8/31/2026 | $43.17 | $43.17 | $43.17 | $43.17 | 100 |
| 8/28/2026 | $43.36 | $43.36 | $43.36 | $43.36 | 100 |
| 8/27/2026 | $43.52 | $43.52 | $43.52 | $43.52 | 100 |
| 8/26/2026 | $43.57 | $43.57 | $43.57 | $43.57 | 100 |
| 8/25/2026 | $43.54 | $43.69 | $43.54 | $43.69 | 815 |
| 8/24/2026 | $43.29 | $43.33 | $43.29 | $43.30 | 800 |
| 8/21/2026 | $43.04 | $43.04 | $43.04 | $43.04 | 100 |
| 8/20/2026 | $43.20 | $43.20 | $43.20 | $43.20 | 100 |
| 8/19/2026 | $43.46 | $43.46 | $43.46 | $43.46 | 100 |
| 8/18/2026 | $42.90 | $42.90 | $42.90 | $42.90 | 100 |
| 8/17/2026 | $42.77 | $42.77 | $42.77 | $42.77 | 100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
LLDR 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