$73.01—
Historical Prices (Last 90 Days)
Latest close Source: Daily open, high, low, close and volume (Financial Modeling Prep)Refreshed daily after the closeHow we source this
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $73.20 | $73.33 | $72.19 | $73.23 | 1.08M |
| 9/24/2026 | $72.94 | $73.23 | $72.56 | $72.92 | 1.47M |
| 9/23/2026 | $73.24 | $73.54 | $72.68 | $72.73 | 1.69M |
| 9/22/2026 | $73.18 | $73.67 | $72.86 | $73.53 | 1.47M |
| 9/21/2026 | $73.20 | $73.30 | $72.44 | $72.92 | 1.35M |
| 9/18/2026 | $72.85 | $73.32 | $72.34 | $72.95 | 2.44M |
| 9/17/2026 | $73.37 | $73.54 | $72.75 | $73.12 | 1.42M |
| 9/16/2026 | $74.01 | $74.53 | $72.54 | $73.26 | 1.44M |
| 9/15/2026 | $74.48 | $74.48 | $73.76 | $74.05 | 1.22M |
| 9/14/2026 | $74.91 | $75.83 | $74.29 | $74.53 | 1.29M |
| 9/11/2026 | $75.05 | $75.16 | $74.33 | $74.62 | 1.62M |
| 9/10/2026 | $75.43 | $75.83 | $74.81 | $75.31 | 1.73M |
| 9/9/2026 | $75.93 | $76.25 | $75.15 | $75.34 | 1.33M |
| 9/8/2026 | $75.16 | $76.17 | $75.12 | $75.93 | 1.32M |
| 9/4/2026 | $75.40 | $76.27 | $75.23 | $75.26 | 884,123 |
| 9/3/2026 | $76.32 | $76.54 | $75.72 | $75.92 | 1.27M |
| 9/2/2026 | $76.44 | $76.44 | $75.52 | $75.81 | 1.03M |
| 9/1/2026 | $75.13 | $76.07 | $75.02 | $76.06 | 1.49M |
| 8/31/2026 | $75.50 | $75.60 | $74.64 | $74.77 | 1.78M |
| 8/28/2026 | $75.46 | $75.82 | $75.01 | $75.52 | 847,943 |
| 8/27/2026 | $75.66 | $75.88 | $75.38 | $75.46 | 654,373 |
| 8/26/2026 | $76.89 | $76.89 | $76.33 | $76.38 | 762,800 |
| 8/25/2026 | $76.81 | $77.15 | $76.29 | $76.72 | 670,832 |
| 8/24/2026 | $76.49 | $77.08 | $76.31 | $76.69 | 836,229 |
| 8/21/2026 | $76.81 | $77.18 | $75.78 | $76.06 | 1.11M |
| 8/20/2026 | $76.15 | $77.06 | $76.10 | $76.51 | 1.06M |
| 8/19/2026 | $76.41 | $76.49 | $75.87 | $76.40 | 1.49M |
| 8/18/2026 | $76.85 | $76.97 | $76.01 | $76.19 | 1.44M |
| 8/17/2026 | $76.49 | $76.58 | $76.00 | $76.37 | 730,900 |
| 8/14/2026 | $76.88 | $77.22 | $76.64 | $76.71 | 645,200 |
| 8/13/2026 | $76.02 | $77.01 | $75.90 | $76.86 | 1.21M |
| 8/12/2026 | $75.82 | $76.08 | $75.51 | $75.74 | 890,000 |
| 8/11/2026 | $75.96 | $76.33 | $75.35 | $75.82 | 1.10M |
| 8/10/2026 | $77.00 | $77.28 | $75.70 | $76.11 | 1.26M |
| 8/7/2026 | $76.93 | $77.64 | $76.04 | $77.12 | 1.61M |
| 8/6/2026 | $79.73 | $80.70 | $76.91 | $76.96 | 2.58M |
| 8/5/2026 | $79.45 | $79.54 | $78.65 | $79.07 | 1.38M |
| 8/4/2026 | $79.55 | $79.88 | $78.36 | $79.43 | 1.92M |
| 8/3/2026 | $80.34 | $80.81 | $79.45 | $80.30 | 1.63M |
| 7/31/2026 | $80.21 | $81.26 | $79.94 | $80.29 | 1.32M |
| 7/30/2026 | $80.04 | $81.14 | $79.68 | $80.36 | 1.66M |
| 7/29/2026 | $81.07 | $81.44 | $80.53 | $81.11 | 1.80M |
| 7/28/2026 | $82.79 | $83.01 | $80.86 | $80.97 | 1.61M |
| 7/27/2026 | $81.99 | $83.01 | $81.99 | $82.34 | 1.03M |
| 7/24/2026 | $81.20 | $82.24 | $81.20 | $82.15 | 1.64M |
| 7/23/2026 | $82.44 | $82.70 | $81.01 | $81.18 | 1.45M |
| 7/22/2026 | $82.41 | $82.77 | $81.79 | $82.22 | 1.15M |
| 7/21/2026 | $82.04 | $82.36 | $81.53 | $82.09 | 1.22M |
| 7/20/2026 | $82.51 | $83.09 | $81.96 | $82.14 | 1.36M |
| 7/17/2026 | $83.06 | $83.66 | $81.66 | $82.68 | 1.44M |
| 7/16/2026 | $80.29 | $82.43 | $79.85 | $82.38 | 1.46M |
| 7/15/2026 | $80.46 | $81.06 | $79.78 | $79.99 | 1.20M |
| 7/14/2026 | $80.25 | $80.98 | $80.18 | $80.33 | 1.03M |
| 7/13/2026 | $79.90 | $80.80 | $79.75 | $79.94 | 958,711 |
| 7/10/2026 | $79.56 | $79.82 | $78.84 | $79.62 | 1.22M |
| 7/9/2026 | $79.91 | $80.09 | $79.29 | $79.44 | 1.15M |
| 7/8/2026 | $80.71 | $80.71 | $79.56 | $79.72 | 948,300 |
| 7/7/2026 | $80.29 | $81.77 | $80.12 | $80.74 | 1.01M |
| 7/6/2026 | $80.66 | $80.82 | $79.76 | $79.84 | 1.36M |
| 7/2/2026 | $79.91 | $80.97 | $79.53 | $80.96 | 1.25M |
| 7/1/2026 | $79.84 | $80.15 | $79.07 | $79.37 | 1.70M |
| 6/30/2026 | $80.74 | $80.75 | $79.66 | $79.74 | 1.52M |
Explore More
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers