$28.28▲0.06 (0.21%)
Extended:$28.28+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $28.40 | $28.40 | $28.11 | $28.28 | 29,229 |
| 11/12/2026 | $28.30 | $28.39 | $28.22 | $28.22 | 39,434 |
| 11/11/2026 | $28.35 | $28.38 | $28.23 | $28.32 | 27,600 |
| 11/10/2026 | $28.10 | $28.21 | $28.08 | $28.21 | 50,949 |
| 11/9/2026 | $27.89 | $28.29 | $27.89 | $28.24 | 42,506 |
| 11/6/2026 | $27.75 | $27.92 | $27.75 | $27.75 | 38,628 |
| 11/5/2026 | $28.71 | $28.71 | $27.67 | $27.73 | 63,900 |
| 11/4/2026 | $28.39 | $28.59 | $28.39 | $28.59 | 41,643 |
| 11/3/2026 | $28.20 | $28.28 | $28.17 | $28.27 | 27,247 |
| 11/2/2026 | $28.40 | $28.53 | $28.18 | $28.18 | 42,200 |
| 10/30/2026 | $28.62 | $28.62 | $28.12 | $28.31 | 50,400 |
| 10/29/2026 | $28.64 | $28.67 | $28.54 | $28.66 | 58,610 |
| 10/28/2026 | $28.62 | $28.66 | $28.54 | $28.66 | 31,048 |
| 10/27/2026 | $28.52 | $28.61 | $28.48 | $28.61 | 40,611 |
| 10/26/2026 | $28.62 | $28.72 | $28.54 | $28.72 | 149,800 |
| 10/23/2026 | $28.53 | $28.60 | $28.44 | $28.57 | 37,300 |
| 10/22/2026 | $28.70 | $28.70 | $28.50 | $28.62 | 1.48M |
| 10/21/2026 | $28.64 | $28.85 | $28.64 | $28.82 | 78,700 |
| 10/20/2026 | $28.67 | $28.72 | $28.58 | $28.72 | 85,800 |
| 10/19/2026 | $28.55 | $28.76 | $28.55 | $28.65 | 129,000 |
| 10/16/2026 | $28.63 | $28.73 | $28.43 | $28.43 | 39,606 |
| 10/15/2026 | $28.54 | $28.74 | $28.53 | $28.74 | 58,500 |
| 10/14/2026 | $28.75 | $28.75 | $28.56 | $28.69 | 48,800 |
| 10/13/2026 | $28.78 | $28.79 | $28.74 | $28.76 | 20,825 |
| 10/12/2026 | $28.68 | $28.83 | $28.68 | $28.82 | 33,696 |
| 10/9/2026 | $28.78 | $28.80 | $28.69 | $28.80 | 40,630 |
| 10/8/2026 | $28.63 | $28.75 | $28.61 | $28.75 | 115,500 |
| 10/7/2026 | $28.58 | $28.75 | $28.58 | $28.69 | 40,100 |
| 10/6/2026 | $28.68 | $28.73 | $28.65 | $28.70 | 88,438 |
| 10/5/2026 | $28.60 | $28.69 | $28.57 | $28.67 | 49,000 |
| 10/2/2026 | $28.63 | $28.64 | $28.52 | $28.64 | 76,849 |
| 10/1/2026 | $28.50 | $28.50 | $28.33 | $28.48 | 51,600 |
| 9/30/2026 | $28.60 | $28.64 | $28.40 | $28.46 | 259,800 |
| 9/29/2026 | $28.50 | $28.61 | $28.35 | $28.40 | 57,900 |
| 9/28/2026 | $29.00 | $29.00 | $28.40 | $28.48 | 113,532 |
| 9/25/2026 | $28.49 | $28.52 | $28.40 | $28.52 | 60,700 |
| 9/24/2026 | $28.60 | $28.64 | $28.50 | $28.64 | 102,015 |
| 9/23/2026 | $28.60 | $28.70 | $28.60 | $28.61 | 132,649 |
| 9/22/2026 | $28.66 | $28.73 | $28.62 | $28.73 | 42,500 |
| 9/21/2026 | $28.66 | $28.76 | $28.59 | $28.72 | 52,900 |
| 9/18/2026 | $28.44 | $28.63 | $28.38 | $28.43 | 102,043 |
| 9/17/2026 | $28.59 | $28.59 | $28.34 | $28.47 | 32,000 |
| 9/16/2026 | $28.27 | $28.41 | $28.12 | $28.27 | 37,400 |
| 9/15/2026 | $28.43 | $28.43 | $28.27 | $28.35 | 53,011 |
| 9/14/2026 | $28.45 | $28.49 | $28.32 | $28.44 | 115,901 |
| 9/11/2026 | $28.38 | $28.51 | $28.38 | $28.45 | 475,709 |
| 9/10/2026 | $28.32 | $28.36 | $28.25 | $28.36 | 451,534 |
| 9/9/2026 | $28.55 | $28.55 | $28.38 | $28.46 | 224,700 |
| 9/8/2026 | $28.70 | $28.70 | $28.45 | $28.53 | 61,600 |
| 9/4/2026 | $28.58 | $28.60 | $28.55 | $28.60 | 24,773 |
| 9/3/2026 | $28.63 | $28.77 | $28.44 | $28.57 | 100,800 |
| 9/2/2026 | $28.44 | $28.47 | $28.32 | $28.45 | 308,400 |
| 9/1/2026 | $28.44 | $28.44 | $28.26 | $28.29 | 28,300 |
| 8/31/2026 | $28.49 | $28.49 | $28.34 | $28.48 | 23,049 |
| 8/28/2026 | $28.49 | $28.59 | $28.47 | $28.47 | 102,747 |
| 8/27/2026 | $28.50 | $28.53 | $28.39 | $28.53 | 38,200 |
| 8/26/2026 | $28.36 | $28.42 | $28.31 | $28.42 | 37,322 |
| 8/25/2026 | $28.65 | $28.65 | $28.50 | $28.59 | 15,200 |
| 8/24/2026 | $28.52 | $28.54 | $28.44 | $28.54 | 18,900 |
| 8/21/2026 | $28.46 | $28.54 | $28.44 | $28.50 | 161,349 |
| 8/20/2026 | $28.48 | $28.55 | $28.41 | $28.41 | 100,700 |
| 8/19/2026 | $28.55 | $28.63 | $28.55 | $28.56 | 27,836 |
| 8/18/2026 | $28.64 | $28.64 | $28.50 | $28.50 | 48,141 |
| 8/17/2026 | $28.53 | $28.66 | $28.53 | $28.60 | 54,827 |
Latest close Refreshed daily after the closeAbout this data
Explore More
NBOS 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