$23.64▲0.10 (0.45%)
Extended:$23.53-0.11 (-0.47%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $23.50 | $23.74 | $23.50 | $23.64 | 1,534 |
| 11/12/2026 | $23.80 | $23.86 | $23.54 | $23.54 | 6,600 |
| 11/11/2026 | $23.96 | $23.96 | $23.90 | $23.90 | 1,643 |
| 11/10/2026 | $24.05 | $24.05 | $23.80 | $23.80 | 700 |
| 11/9/2026 | $24.00 | $24.03 | $23.80 | $24.03 | 1,700 |
| 11/6/2026 | $23.91 | $23.91 | $23.91 | $23.91 | 92 |
| 11/5/2026 | $24.01 | $24.02 | $23.91 | $23.91 | 2,000 |
| 11/4/2026 | $23.90 | $23.99 | $23.80 | $23.90 | 5,543 |
| 11/3/2026 | $23.93 | $23.93 | $23.79 | $23.79 | 910 |
| 11/2/2026 | $24.11 | $24.11 | $23.75 | $23.77 | 4,500 |
| 10/30/2026 | $24.11 | $24.11 | $24.03 | $24.03 | 1,342 |
| 10/29/2026 | $24.20 | $24.20 | $24.15 | $24.15 | 347 |
| 10/28/2026 | $24.05 | $24.15 | $24.03 | $24.10 | 3,100 |
| 10/27/2026 | $24.19 | $24.19 | $24.03 | $24.03 | 1,000 |
| 10/26/2026 | $24.20 | $24.20 | $24.20 | $24.20 | 219 |
| 10/23/2026 | $24.00 | $24.14 | $24.00 | $24.14 | 500 |
| 10/22/2026 | $24.11 | $24.11 | $24.00 | $24.00 | 4,008 |
| 10/21/2026 | $24.15 | $24.15 | $24.10 | $24.10 | 1,000 |
| 10/20/2026 | $24.16 | $24.25 | $24.16 | $24.21 | 8,942 |
| 10/19/2026 | $24.25 | $24.25 | $24.13 | $24.15 | 817 |
| 10/16/2026 | $24.10 | $24.10 | $24.10 | $24.10 | 600 |
| 10/15/2026 | $24.06 | $24.25 | $24.06 | $24.22 | 1,826 |
| 10/14/2026 | $24.08 | $24.08 | $24.00 | $24.00 | 832 |
| 10/13/2026 | $24.00 | $24.25 | $24.00 | $24.24 | 1,500 |
| 10/12/2026 | $24.25 | $24.25 | $24.25 | $24.25 | - |
| 10/9/2026 | $23.77 | $24.25 | $23.74 | $24.25 | 8,100 |
| 10/8/2026 | $24.09 | $24.09 | $24.09 | $24.09 | - |
| 10/7/2026 | $23.97 | $24.26 | $23.97 | $24.09 | 2,904 |
| 10/6/2026 | $24.00 | $24.40 | $23.79 | $24.30 | 10,300 |
| 10/5/2026 | $24.08 | $24.08 | $24.00 | $24.00 | 806 |
| 10/2/2026 | $24.15 | $24.19 | $24.07 | $24.07 | 1,913 |
| 10/1/2026 | $24.30 | $24.30 | $24.01 | $24.10 | 1,228 |
| 9/30/2026 | $24.03 | $24.30 | $24.00 | $24.30 | 1,742 |
| 9/29/2026 | $24.43 | $24.43 | $24.02 | $24.23 | 4,900 |
| 9/28/2026 | $24.00 | $24.47 | $24.00 | $24.39 | 2,747 |
| 9/25/2026 | $24.27 | $24.50 | $24.01 | $24.23 | 9,322 |
| 9/24/2026 | $24.34 | $24.75 | $24.22 | $24.49 | 7,063 |
| 9/23/2026 | $25.23 | $25.23 | $24.63 | $24.83 | 12,940 |
| 9/22/2026 | $25.38 | $25.38 | $25.03 | $25.19 | 11,316 |
| 9/21/2026 | $25.47 | $25.47 | $25.05 | $25.06 | 2,600 |
| 9/18/2026 | $25.19 | $25.31 | $25.06 | $25.06 | 2,539 |
| 9/17/2026 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 9/16/2026 | $25.03 | $25.03 | $25.00 | $25.00 | 2,132 |
| 9/15/2026 | $24.95 | $25.00 | $24.92 | $25.00 | 1,116 |
| 9/14/2026 | $24.84 | $24.84 | $24.84 | $24.84 | 1,242 |
| 9/11/2026 | $24.94 | $25.03 | $24.94 | $25.03 | 1,000 |
| 9/10/2026 | $24.92 | $25.03 | $24.92 | $24.92 | 4,447 |
| 9/9/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 500 |
| 9/8/2026 | $24.89 | $24.90 | $24.77 | $24.83 | 7,608 |
| 9/4/2026 | $25.00 | $25.00 | $24.94 | $24.94 | 1,131 |
| 9/3/2026 | $25.00 | $25.02 | $25.00 | $25.02 | 500 |
| 9/2/2026 | $25.52 | $25.52 | $25.00 | $25.00 | 8,500 |
| 9/1/2026 | $25.55 | $25.55 | $24.99 | $25.01 | 1,183 |
| 8/31/2026 | $25.27 | $25.27 | $25.00 | $25.00 | 741 |
| 8/28/2026 | $24.98 | $25.25 | $24.98 | $25.25 | 1,776 |
| 8/27/2026 | $24.95 | $24.99 | $24.95 | $24.96 | 1,006 |
| 8/26/2026 | $24.95 | $24.95 | $24.93 | $24.93 | 2,022 |
| 8/25/2026 | $24.95 | $24.95 | $24.81 | $24.85 | 5,407 |
| 8/24/2026 | $24.85 | $24.85 | $24.85 | $24.85 | - |
| 8/21/2026 | $24.88 | $24.88 | $24.85 | $24.85 | 1,230 |
| 8/20/2026 | $24.89 | $24.89 | $24.78 | $24.78 | 1,700 |
| 8/19/2026 | $24.79 | $24.98 | $24.78 | $24.78 | 5,531 |
| 8/18/2026 | $27.98 | $27.98 | $24.75 | $24.84 | 8,400 |
| 8/17/2026 | $24.97 | $24.97 | $24.85 | $24.85 | 1,625 |
Latest close Refreshed daily after the closeAbout this data
Explore More
NEWTP 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