$32.48—Stale · unknown old
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/2/2026 | $33.10 | $33.18 | $31.58 | $32.48 | 361,639 |
| 10/1/2026 | $32.79 | $33.73 | $31.75 | $33.17 | 663,308 |
| 9/30/2026 | $34.27 | $34.44 | $32.63 | $32.68 | 1.03M |
| 9/29/2026 | $34.80 | $34.80 | $33.90 | $34.02 | 321,200 |
| 9/28/2026 | $35.55 | $35.71 | $34.85 | $34.98 | 278,506 |
| 9/25/2026 | $36.31 | $36.42 | $35.90 | $35.96 | 239,800 |
| 9/24/2026 | $36.65 | $36.65 | $35.61 | $35.96 | 413,600 |
| 9/23/2026 | $36.37 | $36.96 | $36.37 | $36.64 | 309,200 |
| 9/22/2026 | $36.57 | $37.14 | $36.53 | $36.87 | 292,000 |
| 9/21/2026 | $35.74 | $36.40 | $35.34 | $36.11 | 273,400 |
| 9/18/2026 | $36.52 | $36.52 | $35.39 | $35.57 | 650,700 |
| 9/17/2026 | $36.81 | $37.20 | $36.39 | $36.80 | 251,700 |
| 9/16/2026 | $36.00 | $36.49 | $35.50 | $35.98 | 416,800 |
| 9/15/2026 | $35.27 | $35.32 | $34.51 | $34.89 | 272,900 |
| 9/14/2026 | $35.24 | $35.65 | $34.90 | $35.25 | 234,300 |
| 9/11/2026 | $35.80 | $35.80 | $34.77 | $35.29 | 218,420 |
| 9/10/2026 | $35.39 | $35.54 | $34.51 | $35.03 | 205,437 |
| 9/9/2026 | $35.60 | $35.85 | $34.84 | $35.44 | 243,002 |
| 9/8/2026 | $35.62 | $35.87 | $35.10 | $35.39 | 236,949 |
| 9/4/2026 | $35.08 | $36.41 | $34.75 | $35.97 | 200,600 |
| 9/3/2026 | $36.18 | $36.33 | $34.96 | $35.53 | 230,900 |
| 9/2/2026 | $34.83 | $36.29 | $34.78 | $35.81 | 240,343 |
| 9/1/2026 | $35.84 | $36.72 | $34.25 | $34.52 | 291,416 |
| 8/31/2026 | $36.82 | $36.85 | $35.87 | $35.92 | 179,900 |
| 8/28/2026 | $36.94 | $37.33 | $36.35 | $36.37 | 219,015 |
| 8/27/2026 | $36.99 | $36.99 | $36.26 | $36.60 | 202,909 |
| 8/26/2026 | $36.88 | $37.43 | $36.58 | $36.69 | 158,537 |
| 8/25/2026 | $37.13 | $37.41 | $36.33 | $36.89 | 181,915 |
| 8/24/2026 | $37.15 | $37.29 | $36.63 | $36.91 | 179,900 |
| 8/21/2026 | $37.42 | $37.42 | $36.50 | $36.79 | 268,700 |
| 8/20/2026 | $36.69 | $37.21 | $36.05 | $36.72 | 242,903 |
| 8/19/2026 | $37.32 | $38.20 | $36.86 | $37.17 | 241,000 |
| 8/18/2026 | $36.63 | $37.20 | $36.33 | $36.92 | 341,809 |
| 8/17/2026 | $38.00 | $38.09 | $36.43 | $36.43 | 260,307 |
| 8/14/2026 | $38.60 | $38.94 | $38.14 | $38.39 | 187,500 |
| 8/13/2026 | $38.96 | $39.26 | $37.89 | $38.91 | 279,314 |
| 8/12/2026 | $39.64 | $40.15 | $38.43 | $38.43 | 440,013 |
| 8/11/2026 | $39.93 | $40.94 | $39.75 | $39.75 | 260,800 |
| 8/10/2026 | $40.14 | $41.10 | $39.74 | $40.30 | 293,445 |
| 8/7/2026 | $39.27 | $41.85 | $38.77 | $41.07 | 405,522 |
| 8/6/2026 | $39.07 | $39.07 | $37.35 | $37.78 | 269,500 |
| 8/5/2026 | $39.38 | $39.86 | $38.47 | $38.73 | 259,100 |
| 8/4/2026 | $38.14 | $39.60 | $38.02 | $39.38 | 266,900 |
| 8/3/2026 | $38.39 | $38.92 | $37.67 | $38.27 | 289,818 |
| 7/31/2026 | $37.31 | $37.86 | $36.72 | $37.41 | 231,205 |
| 7/30/2026 | $38.50 | $38.50 | $37.01 | $37.53 | 217,856 |
| 7/29/2026 | $38.33 | $39.18 | $37.88 | $38.25 | 246,912 |
| 7/28/2026 | $38.28 | $39.91 | $37.97 | $38.92 | 259,800 |
| 7/27/2026 | $38.43 | $38.89 | $37.47 | $37.71 | 294,900 |
| 7/24/2026 | $36.95 | $38.56 | $36.44 | $38.27 | 327,600 |
| 7/23/2026 | $37.23 | $37.85 | $37.08 | $37.50 | 265,000 |
| 7/22/2026 | $37.71 | $38.03 | $37.27 | $37.90 | 299,646 |
| 7/21/2026 | $37.64 | $37.90 | $36.54 | $37.44 | 290,707 |
| 7/20/2026 | $38.06 | $38.07 | $36.67 | $37.22 | 344,512 |
| 7/17/2026 | $39.75 | $40.22 | $37.87 | $38.34 | 322,309 |
| 7/16/2026 | $37.98 | $39.99 | $37.98 | $39.56 | 323,139 |
| 7/15/2026 | $38.30 | $39.24 | $37.58 | $37.58 | 288,300 |
| 7/14/2026 | $37.46 | $38.98 | $36.87 | $37.84 | 379,400 |
| 7/13/2026 | $39.48 | $39.98 | $38.80 | $39.28 | 232,602 |
| 7/10/2026 | $38.95 | $39.51 | $38.64 | $39.18 | 314,412 |
| 7/9/2026 | $37.98 | $38.75 | $37.65 | $38.29 | 320,381 |
| 7/8/2026 | $38.20 | $38.75 | $37.50 | $38.10 | 299,810 |
| 7/7/2026 | $39.11 | $39.45 | $38.36 | $38.72 | 250,900 |
| 7/6/2026 | $38.50 | $39.13 | $37.47 | $39.11 | 254,802 |
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