$29.92▼-0.03 (-0.10%)
Extended:$29.92+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $30.31 | $30.31 | $29.76 | $29.92 | 28,234 |
| 11/12/2026 | $29.82 | $30.13 | $29.82 | $29.95 | 182,100 |
| 11/11/2026 | $30.05 | $30.36 | $30.05 | $30.31 | 20,700 |
| 11/10/2026 | $30.08 | $30.08 | $29.78 | $29.97 | 66,332 |
| 11/9/2026 | $30.04 | $30.22 | $30.04 | $30.17 | 29,238 |
| 11/6/2026 | $29.88 | $30.05 | $29.88 | $29.94 | 13,300 |
| 11/5/2026 | $30.78 | $30.78 | $29.83 | $29.87 | 27,027 |
| 11/4/2026 | $30.63 | $30.99 | $30.63 | $30.85 | 11,500 |
| 11/3/2026 | $30.05 | $30.30 | $30.05 | $30.20 | 9,600 |
| 11/2/2026 | $30.37 | $30.37 | $30.05 | $30.05 | 11,347 |
| 10/30/2026 | $30.21 | $30.21 | $29.90 | $30.01 | 5,520 |
| 10/29/2026 | $30.34 | $30.50 | $30.33 | $30.49 | 21,300 |
| 10/28/2026 | $30.77 | $30.77 | $30.60 | $30.69 | 8,000 |
| 10/27/2026 | $30.94 | $30.94 | $30.65 | $30.65 | 7,222 |
| 10/26/2026 | $30.76 | $30.76 | $30.62 | $30.68 | 18,503 |
| 10/23/2026 | $30.47 | $30.67 | $30.47 | $30.55 | 37,041 |
| 10/22/2026 | $30.67 | $30.73 | $30.59 | $30.63 | 22,300 |
| 10/21/2026 | $30.74 | $30.85 | $30.68 | $30.85 | 7,037 |
| 10/20/2026 | $30.53 | $30.75 | $30.53 | $30.65 | 4,736 |
| 10/19/2026 | $30.64 | $30.68 | $30.52 | $30.65 | 10,100 |
| 10/16/2026 | $30.54 | $30.54 | $30.35 | $30.46 | 32,900 |
| 10/15/2026 | $30.17 | $30.70 | $30.17 | $30.65 | 15,503 |
| 10/14/2026 | $30.56 | $30.61 | $30.27 | $30.32 | 7,400 |
| 10/13/2026 | $30.68 | $30.75 | $30.67 | $30.68 | 4,500 |
| 10/12/2026 | $30.68 | $30.68 | $30.60 | $30.61 | 4,835 |
| 10/9/2026 | $30.41 | $30.62 | $30.41 | $30.59 | 7,500 |
| 10/8/2026 | $30.43 | $30.43 | $30.31 | $30.32 | 5,800 |
| 10/7/2026 | $30.42 | $30.56 | $30.41 | $30.51 | 8,300 |
| 10/6/2026 | $30.47 | $30.60 | $30.47 | $30.49 | 6,200 |
| 10/5/2026 | $30.25 | $30.50 | $30.25 | $30.41 | 3,400 |
| 10/2/2026 | $30.05 | $30.08 | $29.96 | $29.98 | 6,038 |
| 10/1/2026 | $29.97 | $29.97 | $29.77 | $29.81 | 12,000 |
| 9/30/2026 | $29.88 | $30.17 | $29.88 | $29.90 | 7,729 |
| 9/29/2026 | $29.98 | $29.98 | $29.82 | $29.86 | 14,900 |
| 9/28/2026 | $29.96 | $30.18 | $29.96 | $30.02 | 14,847 |
| 9/25/2026 | $30.04 | $30.11 | $29.94 | $30.07 | 10,925 |
| 9/24/2026 | $29.61 | $29.91 | $29.61 | $29.88 | 12,900 |
| 9/23/2026 | $30.02 | $30.02 | $29.81 | $29.83 | 4,900 |
| 9/22/2026 | $30.05 | $30.08 | $29.99 | $30.00 | 255,200 |
| 9/21/2026 | $29.80 | $30.14 | $29.80 | $30.12 | 6,326 |
| 9/18/2026 | $29.71 | $29.75 | $29.62 | $29.71 | 7,019 |
| 9/17/2026 | $29.57 | $29.63 | $29.52 | $29.62 | 6,700 |
| 9/16/2026 | $29.37 | $29.54 | $29.25 | $29.33 | 13,200 |
| 9/15/2026 | $29.43 | $29.45 | $29.36 | $29.36 | 17,200 |
| 9/14/2026 | $29.37 | $29.68 | $29.37 | $29.58 | 5,748 |
| 9/11/2026 | $29.50 | $29.60 | $29.50 | $29.51 | 10,800 |
| 9/10/2026 | $29.25 | $29.35 | $29.21 | $29.27 | 8,600 |
| 9/9/2026 | $29.47 | $29.47 | $29.38 | $29.38 | 4,600 |
| 9/8/2026 | $29.67 | $29.69 | $29.63 | $29.63 | 2,300 |
| 9/4/2026 | $30.26 | $30.26 | $30.05 | $30.08 | 10,474 |
| 9/3/2026 | $30.09 | $30.32 | $30.03 | $30.28 | 7,900 |
| 9/2/2026 | $29.84 | $30.01 | $29.78 | $29.90 | 8,300 |
| 9/1/2026 | $29.91 | $29.93 | $29.77 | $29.77 | 5,133 |
| 8/31/2026 | $30.16 | $30.16 | $30.00 | $30.05 | 8,124 |
| 8/28/2026 | $30.25 | $30.32 | $30.16 | $30.19 | 7,523 |
| 8/27/2026 | $30.01 | $30.34 | $30.01 | $30.21 | 8,200 |
| 8/26/2026 | $29.67 | $29.75 | $29.63 | $29.68 | 11,940 |
| 8/25/2026 | $29.67 | $29.81 | $29.66 | $29.74 | 291,500 |
| 8/24/2026 | $29.60 | $29.72 | $29.60 | $29.62 | 17,300 |
| 8/21/2026 | $29.67 | $29.75 | $29.60 | $29.67 | 22,205 |
| 8/20/2026 | $29.62 | $29.77 | $29.54 | $29.55 | 26,100 |
| 8/19/2026 | $29.62 | $29.86 | $29.62 | $29.72 | 10,610 |
| 8/18/2026 | $29.57 | $29.67 | $29.57 | $29.58 | 5,700 |
| 8/17/2026 | $29.77 | $29.77 | $29.56 | $29.56 | 10,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
LRGG 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