$49.38▲0.03 (0.05%)
Extended:$49.39+0.02 (+0.03%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $49.39 | $49.39 | $49.38 | $49.38 | 932 |
| 11/12/2026 | $49.34 | $49.35 | $49.34 | $49.35 | 1,400 |
| 11/11/2026 | $49.39 | $49.39 | $49.39 | $49.39 | 100 |
| 11/10/2026 | $49.39 | $49.42 | $49.39 | $49.42 | 615 |
| 11/9/2026 | $49.54 | $49.54 | $49.50 | $49.50 | 117 |
| 11/6/2026 | $49.51 | $49.52 | $49.51 | $49.52 | 500 |
| 11/5/2026 | $49.52 | $49.52 | $49.52 | $49.52 | 424 |
| 11/4/2026 | $49.44 | $49.47 | $49.39 | $49.47 | 1,009 |
| 11/3/2026 | $49.43 | $49.44 | $49.43 | $49.44 | 149 |
| 11/2/2026 | $49.46 | $49.46 | $49.46 | $49.46 | 209 |
| 10/30/2026 | $49.59 | $49.60 | $49.58 | $49.60 | 636 |
| 10/29/2026 | $49.55 | $49.55 | $49.55 | $49.55 | 200 |
| 10/28/2026 | $49.49 | $49.51 | $49.49 | $49.51 | 644 |
| 10/27/2026 | $49.51 | $49.51 | $49.49 | $49.49 | 429 |
| 10/26/2026 | $49.50 | $49.50 | $49.50 | $49.50 | 100 |
| 10/23/2026 | $49.51 | $49.51 | $49.51 | $49.51 | 500 |
| 10/22/2026 | $49.49 | $49.51 | $49.49 | $49.51 | 4,300 |
| 10/21/2026 | $49.42 | $49.45 | $49.42 | $49.44 | 4,944 |
| 10/20/2026 | $49.44 | $49.44 | $49.44 | $49.44 | 300 |
| 10/19/2026 | $49.45 | $49.45 | $49.45 | $49.45 | 100 |
| 10/16/2026 | $49.47 | $49.47 | $49.46 | $49.46 | 2,812 |
| 10/15/2026 | $49.44 | $49.44 | $49.43 | $49.43 | 149 |
| 10/14/2026 | $49.34 | $49.39 | $49.34 | $49.39 | 9,525 |
| 10/13/2026 | $49.36 | $49.43 | $49.36 | $49.38 | 1,000 |
| 10/12/2026 | $49.34 | $49.35 | $49.34 | $49.35 | 229 |
| 10/9/2026 | $49.34 | $49.36 | $49.34 | $49.36 | 1,037 |
| 10/8/2026 | $49.39 | $49.45 | $49.37 | $49.42 | 3,644 |
| 10/7/2026 | $49.41 | $49.41 | $49.41 | $49.41 | 1,400 |
| 10/6/2026 | $49.39 | $49.39 | $49.39 | $49.39 | 100 |
| 10/5/2026 | $49.37 | $49.37 | $49.37 | $49.37 | 219 |
| 10/2/2026 | $49.35 | $49.42 | $49.35 | $49.36 | 2,935 |
| 10/1/2026 | $49.37 | $49.37 | $49.36 | $49.36 | 600 |
| 9/30/2026 | $49.42 | $49.44 | $49.42 | $49.44 | 200 |
| 9/29/2026 | $49.43 | $49.43 | $49.42 | $49.42 | 1,200 |
| 9/28/2026 | $49.39 | $49.55 | $49.37 | $49.40 | 2,022 |
| 9/25/2026 | $49.41 | $49.70 | $49.40 | $49.42 | 1,606 |
| 9/24/2026 | $49.34 | $49.37 | $49.34 | $49.36 | 900 |
| 9/23/2026 | $49.36 | $49.36 | $49.36 | $49.36 | 100 |
| 9/22/2026 | $49.43 | $49.43 | $49.43 | $49.43 | 100 |
| 9/21/2026 | $49.43 | $49.43 | $49.43 | $49.43 | 100 |
| 9/18/2026 | $49.42 | $49.42 | $49.41 | $49.41 | 400 |
| 9/17/2026 | $49.43 | $49.43 | $49.42 | $49.42 | 300 |
| 9/16/2026 | $49.38 | $49.39 | $49.38 | $49.39 | 733 |
| 9/15/2026 | $49.42 | $49.44 | $49.42 | $49.44 | 2,100 |
| 9/14/2026 | $49.44 | $49.45 | $49.44 | $49.44 | 800 |
| 9/11/2026 | $49.45 | $49.45 | $49.44 | $49.44 | 1,100 |
| 9/10/2026 | $49.47 | $49.47 | $49.47 | $49.47 | 100 |
| 9/9/2026 | $49.53 | $49.55 | $49.47 | $49.55 | 1,002 |
| 9/8/2026 | $49.58 | $49.59 | $49.51 | $49.55 | 3,046 |
| 9/4/2026 | $49.56 | $49.59 | $49.52 | $49.58 | 1,200 |
| 9/3/2026 | $49.58 | $49.59 | $49.57 | $49.57 | 500 |
| 9/2/2026 | $49.56 | $49.56 | $49.56 | $49.56 | 300 |
| 9/1/2026 | $49.54 | $49.54 | $49.53 | $49.53 | 2,908 |
| 8/31/2026 | $49.71 | $49.72 | $49.71 | $49.72 | 700 |
| 8/28/2026 | $49.68 | $49.68 | $49.68 | $49.68 | 100 |
| 8/27/2026 | $49.75 | $49.75 | $49.75 | $49.75 | 133 |
| 8/26/2026 | $49.74 | $49.74 | $49.73 | $49.73 | 800 |
| 8/25/2026 | $49.73 | $49.73 | $49.73 | $49.73 | 100 |
| 8/24/2026 | $49.71 | $49.71 | $49.69 | $49.70 | 6,100 |
| 8/21/2026 | $49.74 | $49.74 | $49.71 | $49.71 | 800 |
| 8/20/2026 | $49.71 | $49.74 | $49.71 | $49.73 | 1,014 |
| 8/19/2026 | $49.70 | $49.72 | $49.70 | $49.72 | 232 |
| 8/18/2026 | $49.73 | $49.73 | $49.73 | $49.73 | 100 |
| 8/17/2026 | $49.72 | $49.72 | $49.72 | $49.72 | 600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
SLDR 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