$34.38▲0.03 (0.09%)
Extended:$34.40+0.02 (+0.06%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $34.27 | $34.38 | $34.22 | $34.38 | 14,000 |
| 11/12/2026 | $34.42 | $34.57 | $34.34 | $34.35 | 16,000 |
| 11/11/2026 | $34.40 | $34.58 | $34.40 | $34.52 | 14,200 |
| 11/10/2026 | $34.18 | $34.29 | $34.15 | $34.29 | 26,511 |
| 11/9/2026 | $34.24 | $34.40 | $34.24 | $34.37 | 29,817 |
| 11/6/2026 | $34.03 | $34.05 | $33.86 | $33.86 | 18,600 |
| 11/5/2026 | $34.74 | $34.74 | $33.79 | $33.79 | 23,400 |
| 11/4/2026 | $34.67 | $34.75 | $34.58 | $34.68 | 76,600 |
| 11/3/2026 | $34.37 | $34.43 | $34.37 | $34.39 | 14,210 |
| 11/2/2026 | $34.59 | $34.59 | $34.29 | $34.30 | 9,216 |
| 10/30/2026 | $34.48 | $34.51 | $34.28 | $34.37 | 28,420 |
| 10/29/2026 | $34.85 | $34.85 | $34.65 | $34.72 | 29,900 |
| 10/28/2026 | $34.77 | $34.83 | $34.74 | $34.79 | 16,200 |
| 10/27/2026 | $34.68 | $34.75 | $34.65 | $34.74 | 4.68M |
| 10/26/2026 | $34.66 | $34.67 | $34.61 | $34.61 | 3,226 |
| 10/23/2026 | $34.51 | $34.51 | $34.49 | $34.49 | 935 |
| 10/22/2026 | $34.56 | $34.56 | $34.53 | $34.56 | 900 |
| 10/21/2026 | $34.81 | $34.81 | $34.80 | $34.80 | 900 |
| 10/20/2026 | $34.71 | $34.73 | $34.68 | $34.69 | 4,809 |
| 10/19/2026 | $34.71 | $34.71 | $34.60 | $34.60 | 732 |
| 10/16/2026 | $34.70 | $34.71 | $34.53 | $34.54 | 7,300 |
| 10/15/2026 | $34.68 | $34.78 | $34.68 | $34.75 | 1,244 |
| 10/14/2026 | $34.71 | $34.73 | $34.64 | $34.68 | 4,300 |
| 10/13/2026 | $34.87 | $34.87 | $34.87 | $34.87 | 100 |
| 10/12/2026 | $34.89 | $34.89 | $34.89 | $34.89 | 233 |
| 10/9/2026 | $34.86 | $34.88 | $34.85 | $34.88 | 3,411 |
| 10/8/2026 | $34.81 | $34.81 | $34.76 | $34.77 | 3,442 |
| 10/7/2026 | $34.88 | $34.88 | $34.85 | $34.85 | 1,130 |
| 10/6/2026 | $34.87 | $34.91 | $34.87 | $34.89 | 4,018 |
| 10/5/2026 | $34.73 | $34.77 | $34.72 | $34.76 | 2,000 |
| 10/2/2026 | $34.61 | $34.69 | $34.60 | $34.69 | 7,200 |
| 10/1/2026 | $34.41 | $34.59 | $34.41 | $34.54 | 10,000 |
| 9/30/2026 | $34.65 | $34.66 | $34.51 | $34.51 | 9,636 |
| 9/29/2026 | $34.56 | $34.56 | $34.53 | $34.53 | 900 |
| 9/28/2026 | $34.57 | $34.62 | $34.50 | $34.54 | 1,726 |
| 9/25/2026 | $34.54 | $34.67 | $34.54 | $34.67 | 3,300 |
| 9/24/2026 | $34.54 | $34.61 | $34.51 | $34.61 | 5,105 |
| 9/23/2026 | $34.69 | $34.69 | $34.58 | $34.60 | 21,300 |
| 9/22/2026 | $34.72 | $34.72 | $34.68 | $34.69 | 3,808 |
| 9/21/2026 | $34.61 | $34.72 | $34.60 | $34.70 | 5,144 |
| 9/18/2026 | $34.43 | $34.43 | $34.37 | $34.43 | 9,000 |
| 9/17/2026 | $34.40 | $34.42 | $34.35 | $34.42 | 12,242 |
| 9/16/2026 | $34.31 | $34.37 | $34.14 | $34.19 | 19,711 |
| 9/15/2026 | $34.34 | $34.34 | $34.24 | $34.28 | 16,600 |
| 9/14/2026 | $34.34 | $34.43 | $34.33 | $34.39 | 23,321 |
| 9/11/2026 | $34.36 | $34.50 | $34.36 | $34.45 | 9,700 |
| 9/10/2026 | $34.29 | $34.33 | $34.25 | $34.27 | 13,400 |
| 9/9/2026 | $34.42 | $34.42 | $34.37 | $34.37 | 1,123 |
| 9/8/2026 | $34.97 | $34.97 | $34.41 | $34.41 | 7,639 |
| 9/4/2026 | $34.56 | $34.56 | $34.51 | $34.51 | 2,600 |
| 9/3/2026 | $34.52 | $34.61 | $34.52 | $34.60 | 5,600 |
| 9/2/2026 | $34.35 | $34.47 | $34.35 | $34.43 | 7,313 |
| 9/1/2026 | $33.19 | $34.42 | $33.19 | $34.32 | 28,100 |
| 8/31/2026 | $34.48 | $34.49 | $34.42 | $34.46 | 15,303 |
| 8/28/2026 | $34.48 | $34.48 | $34.45 | $34.45 | 6,900 |
| 8/27/2026 | $34.44 | $34.44 | $34.44 | $34.44 | 223 |
| 8/26/2026 | $34.47 | $34.47 | $34.39 | $34.42 | 1,300 |
| 8/25/2026 | $34.53 | $34.53 | $34.39 | $34.39 | 8,400 |
| 8/24/2026 | $34.37 | $34.41 | $34.37 | $34.41 | 3,900 |
| 8/21/2026 | $34.37 | $34.41 | $34.37 | $34.41 | 2,900 |
| 8/20/2026 | $34.41 | $34.41 | $34.38 | $34.38 | 700 |
| 8/19/2026 | $34.36 | $34.39 | $34.36 | $34.39 | 300 |
| 8/18/2026 | $34.34 | $34.37 | $34.34 | $34.37 | 3,242 |
| 8/17/2026 | $34.42 | $34.42 | $34.38 | $34.38 | 2,222 |
Latest close Refreshed daily after the closeAbout this data
Explore More
SIXP 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