$24.11▼-0.06 (-0.23%)
Extended:$24.11+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $24.10 | $24.14 | $24.10 | $24.10 | 5,035 |
| 11/12/2026 | $24.21 | $24.21 | $24.16 | $24.17 | 13,300 |
| 11/11/2026 | $24.26 | $24.26 | $24.24 | $24.26 | 7,428 |
| 11/10/2026 | $24.25 | $24.31 | $24.25 | $24.30 | 3,500 |
| 11/9/2026 | $24.45 | $24.50 | $24.44 | $24.46 | 9,530 |
| 11/6/2026 | $24.44 | $24.49 | $24.43 | $24.46 | 22,300 |
| 11/5/2026 | $24.37 | $24.87 | $24.37 | $24.49 | 18,407 |
| 11/4/2026 | $24.33 | $24.40 | $24.31 | $24.38 | 8,928 |
| 11/3/2026 | $24.29 | $24.34 | $24.27 | $24.30 | 18,340 |
| 11/2/2026 | $24.35 | $24.36 | $24.31 | $24.32 | 4,205 |
| 10/30/2026 | $24.37 | $24.40 | $24.36 | $24.40 | 19,447 |
| 10/29/2026 | $24.30 | $24.34 | $24.30 | $24.32 | 9,600 |
| 10/28/2026 | $24.38 | $24.38 | $24.23 | $24.26 | 7,249 |
| 10/27/2026 | $24.31 | $24.33 | $24.28 | $24.31 | 12,200 |
| 10/26/2026 | $24.36 | $24.36 | $24.31 | $24.32 | 9,330 |
| 10/23/2026 | $24.29 | $24.33 | $24.29 | $24.29 | 6,042 |
| 10/22/2026 | $24.23 | $24.33 | $24.23 | $24.30 | 8,306 |
| 10/21/2026 | $24.15 | $24.16 | $24.09 | $24.13 | 14,722 |
| 10/20/2026 | $24.12 | $24.18 | $24.08 | $24.13 | 17,503 |
| 10/19/2026 | $24.17 | $24.17 | $24.09 | $24.10 | 5,202 |
| 10/16/2026 | $24.15 | $24.17 | $24.12 | $24.16 | 13,500 |
| 10/15/2026 | $24.20 | $24.20 | $24.14 | $24.16 | 8,609 |
| 10/14/2026 | $23.93 | $24.15 | $23.93 | $24.07 | 12,000 |
| 10/13/2026 | $24.03 | $24.04 | $23.98 | $24.01 | 6,300 |
| 10/12/2026 | $23.96 | $24.00 | $23.96 | $24.00 | 5,800 |
| 10/9/2026 | $23.97 | $24.00 | $23.94 | $24.00 | 10,536 |
| 10/8/2026 | $23.86 | $24.11 | $23.86 | $23.99 | 36,900 |
| 10/7/2026 | $23.81 | $23.95 | $23.81 | $23.92 | 13,700 |
| 10/6/2026 | $23.90 | $23.97 | $23.89 | $23.93 | 9,400 |
| 10/5/2026 | $23.88 | $23.93 | $23.84 | $23.89 | 9,335 |
| 10/2/2026 | $24.04 | $24.06 | $23.90 | $23.90 | 40,430 |
| 10/1/2026 | $23.86 | $24.02 | $23.85 | $23.99 | 6,900 |
| 9/30/2026 | $24.02 | $24.06 | $24.01 | $24.05 | 12,800 |
| 9/29/2026 | $24.02 | $24.05 | $23.98 | $24.04 | 12,600 |
| 9/28/2026 | $24.10 | $24.10 | $24.03 | $24.07 | 12,100 |
| 9/25/2026 | $24.11 | $24.21 | $24.11 | $24.20 | 17,200 |
| 9/24/2026 | $24.26 | $24.26 | $24.12 | $24.12 | 32,035 |
| 9/23/2026 | $24.33 | $24.33 | $24.20 | $24.24 | 25,521 |
| 9/22/2026 | $24.46 | $24.47 | $24.41 | $24.44 | 7,200 |
| 9/21/2026 | $24.46 | $24.46 | $24.31 | $24.42 | 15,300 |
| 9/18/2026 | $24.42 | $24.43 | $24.39 | $24.42 | 2,125 |
| 9/17/2026 | $24.48 | $24.50 | $24.45 | $24.50 | 5,703 |
| 9/16/2026 | $24.41 | $24.53 | $24.38 | $24.38 | 19,602 |
| 9/15/2026 | $24.38 | $24.40 | $24.34 | $24.40 | 6,522 |
| 9/14/2026 | $24.41 | $24.49 | $24.41 | $24.46 | 12,500 |
| 9/11/2026 | $24.49 | $24.49 | $24.45 | $24.45 | 5,700 |
| 9/10/2026 | $24.51 | $24.55 | $24.47 | $24.49 | 13,500 |
| 9/9/2026 | $24.65 | $24.65 | $24.61 | $24.63 | 11,100 |
| 9/8/2026 | $24.67 | $24.70 | $24.63 | $24.65 | 10,550 |
| 9/4/2026 | $24.67 | $24.72 | $24.67 | $24.69 | 14,432 |
| 9/3/2026 | $24.71 | $24.72 | $24.69 | $24.69 | 9,600 |
| 9/2/2026 | $24.64 | $24.65 | $24.63 | $24.64 | 7,900 |
| 9/1/2026 | $24.64 | $24.68 | $24.63 | $24.63 | 9,800 |
| 8/31/2026 | $24.78 | $24.81 | $24.75 | $24.81 | 7,000 |
| 8/28/2026 | $24.89 | $24.91 | $24.83 | $24.86 | 14,100 |
| 8/27/2026 | $24.90 | $24.93 | $24.88 | $24.88 | 11,731 |
| 8/26/2026 | $24.88 | $24.91 | $24.88 | $24.91 | 414,416 |
| 8/25/2026 | $24.89 | $24.92 | $24.88 | $24.92 | 32,200 |
| 8/24/2026 | $24.80 | $24.82 | $24.80 | $24.81 | 7,200 |
| 8/21/2026 | $24.80 | $24.81 | $24.79 | $24.81 | 8,900 |
| 8/20/2026 | $24.78 | $24.85 | $24.78 | $24.84 | 84,635 |
| 8/19/2026 | $24.83 | $24.87 | $24.82 | $24.87 | 17,500 |
| 8/18/2026 | $24.73 | $24.77 | $24.73 | $24.77 | 12,100 |
| 8/17/2026 | $24.79 | $24.81 | $24.73 | $24.75 | 21,138 |
Latest close Refreshed daily after the closeAbout this data
Explore More
PRIV 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