$57.60▼-0.14 (-0.24%)
Pre-Market:$57.59-0.01 (-0.02%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/12/2026 | $56.94 | $58.00 | $56.86 | $57.60 | 346,217 |
| 11/11/2026 | $57.38 | $58.10 | $57.30 | $57.74 | 344,853 |
| 11/10/2026 | $56.71 | $57.06 | $56.17 | $56.69 | 392,215 |
| 11/9/2026 | $56.07 | $57.39 | $55.97 | $57.19 | 588,592 |
| 11/6/2026 | $55.97 | $56.41 | $55.64 | $55.72 | 802,947 |
| 11/5/2026 | $58.21 | $58.21 | $55.35 | $55.41 | 1.19M |
| 11/4/2026 | $58.42 | $59.14 | $58.38 | $58.66 | 583,283 |
| 11/3/2026 | $57.80 | $58.17 | $57.75 | $57.95 | 432,774 |
| 11/2/2026 | $58.71 | $58.92 | $57.59 | $57.61 | 506,934 |
| 10/30/2026 | $59.06 | $59.06 | $57.89 | $58.42 | 677,349 |
| 10/29/2026 | $59.75 | $59.79 | $59.50 | $59.77 | 327,254 |
| 10/28/2026 | $60.09 | $60.22 | $59.84 | $60.11 | 278,294 |
| 10/27/2026 | $59.50 | $59.96 | $59.37 | $59.87 | 289,909 |
| 10/26/2026 | $58.92 | $59.46 | $58.87 | $59.30 | 415,698 |
| 10/23/2026 | $58.58 | $58.96 | $58.55 | $58.66 | 257,434 |
| 10/22/2026 | $59.17 | $59.29 | $58.62 | $58.81 | 404,517 |
| 10/21/2026 | $59.56 | $59.85 | $59.29 | $59.78 | 299,928 |
| 10/20/2026 | $59.09 | $59.56 | $58.83 | $59.28 | 274,150 |
| 10/19/2026 | $59.30 | $59.54 | $59.11 | $59.21 | 340,894 |
| 10/16/2026 | $59.73 | $59.75 | $58.60 | $58.82 | 448,256 |
| 10/15/2026 | $59.24 | $59.80 | $59.03 | $59.72 | 510,758 |
| 10/14/2026 | $60.31 | $60.43 | $59.47 | $59.67 | 367,217 |
| 10/13/2026 | $60.37 | $60.53 | $60.22 | $60.53 | 308,548 |
| 10/12/2026 | $60.75 | $60.75 | $60.45 | $60.57 | 272,662 |
| 10/9/2026 | $60.75 | $60.88 | $60.55 | $60.77 | 170,992 |
| 10/8/2026 | $60.84 | $60.91 | $60.17 | $60.48 | 349,646 |
| 10/7/2026 | $60.94 | $61.10 | $60.77 | $61.07 | 357,663 |
| 10/6/2026 | $61.19 | $61.42 | $61.12 | $61.15 | 294,244 |
| 10/5/2026 | $60.47 | $60.97 | $60.43 | $60.81 | 397,733 |
| 10/2/2026 | $60.36 | $60.60 | $60.15 | $60.33 | 291,831 |
| 10/1/2026 | $59.73 | $59.90 | $59.35 | $59.72 | 513,608 |
| 9/30/2026 | $59.81 | $60.12 | $59.54 | $59.54 | 451,548 |
| 9/29/2026 | $59.93 | $59.96 | $59.42 | $59.56 | 710,628 |
| 9/28/2026 | $59.82 | $60.05 | $59.46 | $59.72 | 575,961 |
| 9/25/2026 | $59.78 | $60.08 | $59.64 | $60.04 | 337,357 |
| 9/24/2026 | $59.30 | $59.71 | $59.22 | $59.57 | 296,203 |
| 9/23/2026 | $60.18 | $60.21 | $59.53 | $59.69 | 346,451 |
| 9/22/2026 | $59.92 | $60.30 | $59.91 | $60.19 | 324,614 |
| 9/21/2026 | $59.21 | $59.93 | $59.08 | $59.83 | 356,316 |
| 9/18/2026 | $58.80 | $58.92 | $58.49 | $58.91 | 219,559 |
| 9/17/2026 | $58.58 | $58.77 | $58.44 | $58.67 | 444,995 |
| 9/16/2026 | $58.12 | $58.34 | $57.45 | $57.80 | 376,566 |
| 9/15/2026 | $58.10 | $58.10 | $57.80 | $57.90 | 274,900 |
| 9/14/2026 | $57.91 | $58.30 | $57.72 | $58.06 | 381,579 |
| 9/11/2026 | $58.60 | $58.75 | $58.47 | $58.51 | 269,629 |
| 9/10/2026 | $58.02 | $58.21 | $57.85 | $58.08 | 324,122 |
| 9/9/2026 | $58.58 | $58.69 | $58.29 | $58.45 | 341,980 |
| 9/8/2026 | $59.06 | $59.10 | $58.65 | $58.72 | 425,327 |
| 9/4/2026 | $59.17 | $59.29 | $58.93 | $59.03 | 258,665 |
| 9/3/2026 | $58.81 | $59.28 | $58.69 | $59.16 | 320,698 |
| 9/2/2026 | $58.48 | $58.75 | $58.34 | $58.62 | 655,942 |
| 9/1/2026 | $58.41 | $58.64 | $58.17 | $58.38 | 469,954 |
| 8/31/2026 | $58.74 | $58.92 | $58.58 | $58.84 | 330,596 |
| 8/28/2026 | $59.27 | $59.41 | $58.70 | $58.79 | 525,346 |
| 8/27/2026 | $58.81 | $59.36 | $58.68 | $59.28 | 410,180 |
| 8/26/2026 | $58.15 | $58.40 | $58.10 | $58.27 | 270,385 |
| 8/25/2026 | $58.38 | $58.48 | $58.13 | $58.35 | 783,246 |
| 8/24/2026 | $58.48 | $58.57 | $58.01 | $58.08 | 401,899 |
| 8/21/2026 | $58.70 | $58.82 | $58.44 | $58.62 | 303,599 |
| 8/20/2026 | $58.64 | $58.82 | $58.36 | $58.41 | 314,800 |
| 8/19/2026 | $58.81 | $59.02 | $58.61 | $58.76 | 381,830 |
| 8/18/2026 | $58.71 | $58.84 | $58.50 | $58.61 | 353,784 |
| 8/17/2026 | $59.36 | $59.45 | $59.16 | $59.20 | 399,631 |
Latest close Refreshed daily after the closeAbout this data
Explore More
SPUS 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