$29.02▼-0.11 (-0.36%)
Extended:$29.02+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $28.90 | $29.03 | $28.80 | $29.03 | 3,829 |
| 11/12/2026 | $29.20 | $29.39 | $29.13 | $29.13 | 6,900 |
| 11/11/2026 | $29.44 | $29.58 | $29.44 | $29.56 | 749 |
| 11/10/2026 | $29.21 | $29.30 | $29.06 | $29.30 | 2,919 |
| 11/9/2026 | $29.04 | $29.50 | $29.04 | $29.39 | 8,002 |
| 11/6/2026 | $28.50 | $28.52 | $28.45 | $28.52 | 834 |
| 11/5/2026 | $29.57 | $29.57 | $28.33 | $28.38 | 8,600 |
| 11/4/2026 | $29.68 | $29.75 | $29.60 | $29.75 | 2,542 |
| 11/3/2026 | $29.59 | $29.62 | $29.47 | $29.47 | 1,000 |
| 11/2/2026 | $29.37 | $29.84 | $29.37 | $29.51 | 54,720 |
| 10/30/2026 | $29.37 | $29.37 | $29.31 | $29.36 | 1,000 |
| 10/29/2026 | $29.31 | $29.92 | $29.31 | $29.92 | 39,164 |
| 10/28/2026 | $29.41 | $29.58 | $29.41 | $29.58 | 4,100 |
| 10/27/2026 | $29.26 | $29.54 | $29.26 | $29.51 | 8,600 |
| 10/26/2026 | $28.95 | $29.44 | $28.95 | $29.33 | 10,634 |
| 10/23/2026 | $29.01 | $29.25 | $29.01 | $29.25 | 11,200 |
| 10/22/2026 | $29.14 | $29.30 | $29.14 | $29.30 | 12,900 |
| 10/21/2026 | $29.43 | $29.43 | $29.31 | $29.41 | 2,825 |
| 10/20/2026 | $29.06 | $29.35 | $29.06 | $29.27 | 6,100 |
| 10/19/2026 | $28.95 | $28.98 | $28.92 | $28.92 | 1,800 |
| 10/16/2026 | $29.30 | $29.30 | $28.85 | $28.87 | 1,200 |
| 10/15/2026 | $28.95 | $29.22 | $28.95 | $29.22 | 1,000 |
| 10/14/2026 | $29.02 | $29.19 | $28.81 | $28.90 | 12,907 |
| 10/13/2026 | $29.26 | $29.39 | $29.26 | $29.39 | 937 |
| 10/12/2026 | $29.45 | $29.45 | $29.35 | $29.37 | 1,397 |
| 10/9/2026 | $29.31 | $29.58 | $29.31 | $29.49 | 7,500 |
| 10/8/2026 | $29.26 | $29.37 | $29.17 | $29.37 | 1,400 |
| 10/7/2026 | $29.26 | $29.37 | $29.24 | $29.29 | 4,600 |
| 10/6/2026 | $29.86 | $29.86 | $29.71 | $29.71 | 6,500 |
| 10/5/2026 | $29.65 | $29.85 | $29.65 | $29.75 | 1,245 |
| 10/2/2026 | $29.54 | $29.60 | $29.43 | $29.51 | 4,100 |
| 10/1/2026 | $28.83 | $29.19 | $28.81 | $29.19 | 4,619 |
| 9/30/2026 | $29.10 | $29.12 | $28.99 | $29.00 | 4,600 |
| 9/29/2026 | $28.98 | $29.06 | $28.88 | $29.06 | 6,110 |
| 9/28/2026 | $28.80 | $29.11 | $28.80 | $29.09 | 53,785 |
| 9/25/2026 | $29.08 | $29.27 | $29.08 | $29.27 | 2,400 |
| 9/24/2026 | $29.02 | $29.21 | $29.02 | $29.16 | 1,100 |
| 9/23/2026 | $29.32 | $29.38 | $29.28 | $29.28 | 3,100 |
| 9/22/2026 | $29.60 | $29.60 | $29.56 | $29.56 | 400 |
| 9/21/2026 | $29.49 | $29.56 | $29.49 | $29.52 | 7,023 |
| 9/18/2026 | $29.27 | $29.41 | $29.26 | $29.41 | 14,294 |
| 9/17/2026 | $29.75 | $29.75 | $29.58 | $29.59 | 1,900 |
| 9/16/2026 | $29.43 | $29.52 | $29.43 | $29.46 | 2,545 |
| 9/15/2026 | $29.50 | $29.54 | $29.48 | $29.51 | 5,907 |
| 9/14/2026 | $29.73 | $29.82 | $29.62 | $29.67 | 7,083 |
| 9/11/2026 | $29.77 | $29.86 | $29.77 | $29.85 | 1,115 |
| 9/10/2026 | $29.56 | $29.64 | $29.56 | $29.57 | 8,900 |
| 9/9/2026 | $29.90 | $29.90 | $29.80 | $29.80 | 700 |
| 9/8/2026 | $30.06 | $30.20 | $30.04 | $30.06 | 2,925 |
| 9/4/2026 | $30.21 | $30.30 | $30.21 | $30.27 | 8,300 |
| 9/3/2026 | $30.04 | $30.20 | $30.04 | $30.19 | 6,657 |
| 9/2/2026 | $29.68 | $30.05 | $29.68 | $29.99 | 3,100 |
| 9/1/2026 | $29.92 | $29.92 | $29.72 | $29.72 | 1,423 |
| 8/31/2026 | $30.16 | $30.16 | $30.08 | $30.16 | 3,342 |
| 8/28/2026 | $30.49 | $30.49 | $30.31 | $30.33 | 7,216 |
| 8/27/2026 | $30.34 | $30.64 | $30.34 | $30.64 | 23,500 |
| 8/26/2026 | $30.11 | $30.57 | $30.11 | $30.51 | 13,724 |
| 8/25/2026 | $30.40 | $30.48 | $30.38 | $30.48 | 16,107 |
| 8/24/2026 | $30.50 | $30.50 | $30.39 | $30.39 | 5,210 |
| 8/21/2026 | $30.34 | $30.59 | $30.32 | $30.59 | 9,500 |
| 8/20/2026 | $30.33 | $30.37 | $30.32 | $30.34 | 4,308 |
| 8/19/2026 | $30.75 | $30.75 | $30.60 | $30.60 | 900 |
| 8/18/2026 | $30.84 | $30.84 | $30.64 | $30.64 | 900 |
| 8/17/2026 | $30.98 | $31.15 | $30.98 | $31.10 | 6,393 |
Latest close Refreshed daily after the closeAbout this data
Explore More
SYZ 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