$20.25▲0.14 (0.70%)
Extended:$20.25+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $20.25 | $20.25 | $20.25 | $20.25 | 100 |
| 11/12/2026 | $19.65 | $20.42 | $19.65 | $20.25 | 900 |
| 11/11/2026 | $20.11 | $20.11 | $20.11 | $20.11 | 700 |
| 11/10/2026 | $19.12 | $20.11 | $19.12 | $20.11 | 2,148 |
| 11/9/2026 | $19.22 | $19.46 | $19.22 | $19.46 | 1,242 |
| 11/6/2026 | $19.91 | $19.91 | $19.44 | $19.66 | 1,500 |
| 11/5/2026 | $19.87 | $19.87 | $19.18 | $19.18 | 1,800 |
| 11/4/2026 | $22.22 | $22.22 | $22.22 | $22.22 | 14,000 |
| 11/3/2026 | $23.47 | $23.47 | $23.47 | $23.47 | 6,638 |
| 11/2/2026 | $23.44 | $23.44 | $23.44 | $23.44 | 11,000 |
| 10/30/2026 | $24.50 | $24.50 | $23.51 | $23.75 | 7,544 |
| 10/29/2026 | $22.46 | $24.20 | $21.75 | $24.20 | 900 |
| 10/28/2026 | $24.50 | $24.50 | $23.70 | $23.95 | 5,107 |
| 10/27/2026 | $23.10 | $24.50 | $23.10 | $24.50 | 5,107 |
| 10/26/2026 | $24.00 | $24.49 | $22.75 | $22.75 | 13,400 |
| 10/23/2026 | $23.63 | $23.63 | $21.00 | $23.45 | 1,600 |
| 10/22/2026 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 10/21/2026 | $24.50 | $25.00 | $24.50 | $25.00 | 2,100 |
| 10/20/2026 | $24.50 | $24.50 | $24.50 | $24.50 | 1,976 |
| 10/19/2026 | $25.00 | $25.30 | $24.83 | $25.30 | 19,321 |
| 10/16/2026 | $23.00 | $25.30 | $23.00 | $24.65 | 1,976 |
| 10/15/2026 | $25.32 | $26.44 | $24.36 | $24.36 | 16,900 |
| 10/14/2026 | $27.17 | $27.17 | $26.34 | $26.70 | 2,317 |
| 10/13/2026 | $28.00 | $28.00 | $28.00 | $28.00 | 400 |
| 10/12/2026 | $27.79 | $27.79 | $27.79 | $27.79 | 1,249 |
| 10/9/2026 | $27.25 | $27.25 | $27.25 | $27.25 | 400 |
| 10/8/2026 | $28.20 | $28.20 | $28.20 | $28.20 | 419 |
| 10/7/2026 | $29.10 | $29.10 | $29.10 | $29.10 | 1,322 |
| 10/6/2026 | $28.75 | $29.06 | $28.75 | $29.06 | 500 |
| 10/5/2026 | $28.00 | $30.00 | $28.00 | $30.00 | 833 |
| 10/2/2026 | $28.00 | $28.00 | $28.00 | $28.00 | 3,000 |
| 10/1/2026 | $30.61 | $30.66 | $28.62 | $28.62 | 1,834 |
| 9/30/2026 | $29.50 | $29.50 | $29.50 | $29.50 | 222 |
| 9/29/2026 | $28.25 | $28.25 | $28.25 | $28.25 | 200 |
| 9/28/2026 | $29.50 | $29.50 | $27.40 | $28.25 | 1,800 |
| 9/25/2026 | $28.80 | $29.23 | $27.50 | $28.37 | 10,429 |
| 9/24/2026 | $25.77 | $27.50 | $25.77 | $27.00 | 646 |
| 9/23/2026 | $27.60 | $28.20 | $27.60 | $28.03 | 2,800 |
| 9/22/2026 | $28.30 | $28.30 | $28.05 | $28.05 | 500 |
| 9/21/2026 | $26.00 | $28.00 | $26.00 | $28.00 | 300 |
| 9/18/2026 | $27.40 | $27.40 | $27.40 | $27.40 | 441 |
| 9/17/2026 | $26.55 | $28.00 | $26.55 | $28.00 | 801 |
| 9/16/2026 | $27.00 | $28.50 | $27.00 | $27.88 | 4,900 |
| 9/15/2026 | $27.25 | $27.60 | $26.75 | $27.60 | 3,800 |
| 9/14/2026 | $28.45 | $28.45 | $28.20 | $28.45 | 2,300 |
| 9/11/2026 | $27.61 | $27.61 | $27.61 | $27.61 | 100 |
| 9/10/2026 | $27.00 | $27.61 | $27.00 | $27.61 | 600 |
| 9/9/2026 | $27.45 | $27.45 | $26.64 | $27.00 | 3,811 |
| 9/8/2026 | $27.25 | $27.25 | $27.23 | $27.23 | 400 |
| 9/4/2026 | $27.15 | $27.15 | $26.00 | $26.00 | 709 |
| 9/3/2026 | $26.00 | $26.72 | $26.00 | $26.72 | 14,207 |
| 9/2/2026 | $27.00 | $27.22 | $27.00 | $27.22 | 1,200 |
| 9/1/2026 | $29.55 | $29.55 | $27.00 | $27.54 | 2,500 |
| 8/31/2026 | $26.84 | $28.00 | $26.84 | $27.57 | 2,900 |
| 8/28/2026 | $27.86 | $27.86 | $27.40 | $27.42 | 1,012 |
| 8/27/2026 | $27.85 | $27.85 | $27.85 | $27.85 | 366 |
| 8/26/2026 | $27.73 | $27.73 | $27.73 | $27.73 | 366 |
| 8/25/2026 | $28.44 | $28.44 | $25.40 | $26.27 | 2,000 |
| 8/24/2026 | $28.40 | $28.40 | $28.40 | $28.40 | 2,800 |
| 8/21/2026 | $25.20 | $27.98 | $25.20 | $27.98 | 2,400 |
| 8/20/2026 | $26.19 | $28.50 | $26.00 | $27.81 | 2,300 |
| 8/19/2026 | $28.00 | $29.05 | $27.63 | $28.34 | 2,443 |
| 8/18/2026 | $26.15 | $29.10 | $26.15 | $27.97 | 1,800 |
| 8/17/2026 | $29.75 | $30.44 | $28.55 | $30.00 | 24,935 |
Latest close Refreshed daily after the closeAbout this data
Explore More
PCRFF 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