$14.70—Stale · unknown old
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $14.73 | $14.73 | $14.70 | $14.70 | 600 |
| 9/25/2026 | $14.53 | $14.53 | $14.37 | $14.51 | 8,910 |
| 9/24/2026 | $14.63 | $14.63 | $14.41 | $14.42 | 3,300 |
| 9/23/2026 | $14.67 | $14.78 | $14.67 | $14.78 | 8,900 |
| 9/22/2026 | $14.74 | $14.80 | $14.74 | $14.78 | 2.50M |
| 9/21/2026 | $14.74 | $14.74 | $14.62 | $14.71 | 386,600 |
| 9/18/2026 | $14.67 | $14.67 | $14.65 | $14.65 | 270,832 |
| 9/17/2026 | $14.80 | $14.80 | $14.69 | $14.70 | 2,800 |
| 9/16/2026 | $14.71 | $14.71 | $14.58 | $14.64 | 13,537 |
| 9/15/2026 | $14.97 | $14.97 | $14.61 | $14.61 | 76,227 |
| 9/14/2026 | $14.88 | $14.89 | $14.82 | $14.89 | 9,639 |
| 9/11/2026 | $14.97 | $14.97 | $14.87 | $14.88 | 207,616 |
| 9/10/2026 | $14.79 | $15.15 | $14.79 | $15.10 | 131,800 |
| 9/9/2026 | $15.17 | $15.17 | $15.16 | $15.16 | 96,120 |
| 9/8/2026 | $15.13 | $15.13 | $15.03 | $15.10 | 366,700 |
| 9/4/2026 | $14.94 | $15.08 | $14.90 | $15.07 | 87,126 |
| 9/3/2026 | $15.01 | $15.01 | $15.01 | $15.01 | 11,730 |
| 9/2/2026 | $14.91 | $14.91 | $14.79 | $14.88 | 193,700 |
| 9/1/2026 | $14.81 | $14.81 | $14.69 | $14.69 | 41,000 |
| 8/31/2026 | $14.92 | $14.92 | $14.91 | $14.91 | 2.08M |
| 8/28/2026 | $15.29 | $15.29 | $14.99 | $15.01 | 17,837 |
| 8/27/2026 | $15.26 | $15.26 | $15.13 | $15.16 | 82,500 |
| 8/26/2026 | $15.53 | $15.53 | $15.14 | $15.14 | 4,430 |
| 8/25/2026 | $15.69 | $15.69 | $15.33 | $15.34 | 10,700 |
| 8/24/2026 | $15.31 | $15.41 | $15.31 | $15.41 | 1.82M |
| 8/21/2026 | $15.74 | $15.74 | $15.33 | $15.33 | 282,140 |
| 8/20/2026 | $15.61 | $15.61 | $15.56 | $15.56 | 46,300 |
| 8/19/2026 | $15.50 | $15.51 | $15.50 | $15.51 | 59,300 |
| 8/18/2026 | $15.52 | $15.52 | $15.52 | $15.52 | 20,338 |
| 8/17/2026 | $15.60 | $15.60 | $15.44 | $15.44 | 19,504 |
| 8/14/2026 | $15.62 | $15.62 | $15.56 | $15.56 | 22,737 |
| 8/13/2026 | $15.51 | $15.55 | $15.51 | $15.55 | 63,128 |
| 8/12/2026 | $15.40 | $15.44 | $15.40 | $15.42 | 41,500 |
| 8/11/2026 | $15.44 | $15.48 | $15.44 | $15.48 | 378,400 |
| 8/10/2026 | $15.40 | $15.40 | $15.40 | $15.40 | 422,000 |
| 8/7/2026 | $15.55 | $15.59 | $15.51 | $15.52 | 120,100 |
| 8/6/2026 | $15.57 | $15.57 | $15.33 | $15.33 | 88,000 |
| 8/5/2026 | $15.52 | $15.56 | $15.49 | $15.56 | 37,945 |
| 8/4/2026 | $15.70 | $15.70 | $15.48 | $15.56 | 133,317 |
| 8/3/2026 | $15.76 | $15.76 | $15.76 | $15.76 | 401 |
| 7/31/2026 | $15.88 | $15.88 | $15.81 | $15.87 | 2.37M |
| 7/30/2026 | $14.35 | $16.01 | $14.35 | $15.96 | 5,100 |
| 7/29/2026 | $16.01 | $16.06 | $15.96 | $16.06 | 7,343 |
| 7/28/2026 | $15.99 | $15.99 | $15.99 | $15.99 | - |
| 7/27/2026 | $16.08 | $16.08 | $15.99 | $15.99 | 12,800 |
| 7/24/2026 | $16.00 | $16.00 | $15.99 | $16.00 | 1.39M |
| 7/23/2026 | $16.21 | $16.21 | $15.93 | $15.93 | 63,000 |
| 7/22/2026 | $16.31 | $16.31 | $16.26 | $16.26 | 60,648 |
| 7/21/2026 | $16.23 | $16.28 | $16.21 | $16.21 | 3,912 |
| 7/20/2026 | $16.42 | $16.42 | $16.42 | $16.42 | 20 |
| 7/17/2026 | $16.39 | $16.42 | $16.39 | $16.42 | 44,900 |
| 7/16/2026 | $16.13 | $16.29 | $16.13 | $16.29 | 13,600 |
| 7/15/2026 | $16.09 | $16.15 | $16.05 | $16.05 | 66,700 |
| 7/14/2026 | $16.07 | $16.07 | $16.07 | $16.07 | 20,217 |
| 7/13/2026 | $15.97 | $16.02 | $15.97 | $16.02 | 22,500 |
| 7/10/2026 | $15.89 | $15.90 | $15.86 | $15.86 | 79,800 |
| 7/9/2026 | $16.06 | $16.06 | $15.97 | $15.97 | 73,100 |
| 7/8/2026 | $16.10 | $16.19 | $16.10 | $16.19 | 5,100 |
| 7/7/2026 | $16.13 | $16.18 | $16.13 | $16.18 | 34,001 |
| 7/6/2026 | $15.96 | $16.03 | $15.96 | $16.03 | 221,400 |
| 7/2/2026 | $16.01 | $16.09 | $16.01 | $16.09 | 134,113 |
| 7/1/2026 | $15.90 | $15.90 | $15.90 | $15.90 | 631 |
| 6/30/2026 | $16.08 | $16.08 | $16.08 | $16.08 | 932,332 |
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