$20.48▼-0.15 (-0.75%)
Extended:$20.48+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $20.47 | $20.63 | $20.45 | $20.48 | 34,990 |
| 11/12/2026 | $21.02 | $21.02 | $20.61 | $20.63 | 26,700 |
| 11/11/2026 | $21.17 | $21.17 | $20.99 | $21.13 | 21,420 |
| 11/10/2026 | $21.31 | $21.31 | $21.08 | $21.21 | 30,400 |
| 11/9/2026 | $21.88 | $21.92 | $21.67 | $21.73 | 32,542 |
| 11/6/2026 | $21.78 | $21.86 | $21.71 | $21.79 | 14,100 |
| 11/5/2026 | $21.55 | $22.02 | $21.52 | $21.91 | 104,767 |
| 11/4/2026 | $21.51 | $21.68 | $21.34 | $21.67 | 70,552 |
| 11/3/2026 | $21.44 | $21.44 | $21.29 | $21.34 | 25,504 |
| 11/2/2026 | $21.60 | $21.71 | $21.53 | $21.57 | 33,500 |
| 10/30/2026 | $21.46 | $21.55 | $21.32 | $21.53 | 51,902 |
| 10/29/2026 | $21.17 | $21.30 | $21.10 | $21.22 | 6,645 |
| 10/28/2026 | $21.05 | $21.05 | $20.86 | $20.93 | 16,000 |
| 10/27/2026 | $21.09 | $21.16 | $21.05 | $21.11 | 15,900 |
| 10/26/2026 | $21.19 | $21.21 | $21.14 | $21.15 | 16,157 |
| 10/23/2026 | $21.24 | $21.24 | $21.06 | $21.09 | 27,700 |
| 10/22/2026 | $20.89 | $21.33 | $20.86 | $21.22 | 78,349 |
| 10/21/2026 | $20.68 | $20.74 | $20.42 | $20.59 | 21,521 |
| 10/20/2026 | $20.65 | $20.67 | $20.54 | $20.60 | 17,500 |
| 10/19/2026 | $20.67 | $20.69 | $20.41 | $20.46 | 19,805 |
| 10/16/2026 | $20.52 | $20.77 | $20.52 | $20.74 | 28,929 |
| 10/15/2026 | $20.83 | $20.91 | $20.64 | $20.70 | 161,300 |
| 10/14/2026 | $19.81 | $20.29 | $19.77 | $20.23 | 44,683 |
| 10/13/2026 | $20.21 | $20.25 | $20.11 | $20.17 | 47,100 |
| 10/12/2026 | $19.99 | $20.09 | $19.99 | $20.07 | 16,500 |
| 10/9/2026 | $20.01 | $20.06 | $19.92 | $20.05 | 26,296 |
| 10/8/2026 | $19.85 | $20.13 | $19.80 | $20.13 | 23,239 |
| 10/7/2026 | $19.63 | $19.96 | $19.58 | $19.92 | 41,313 |
| 10/6/2026 | $19.89 | $20.02 | $19.84 | $19.91 | 42,761 |
| 10/5/2026 | $19.86 | $19.86 | $19.65 | $19.79 | 53,895 |
| 10/2/2026 | $20.19 | $20.27 | $19.81 | $19.87 | 66,923 |
| 10/1/2026 | $19.73 | $20.19 | $19.63 | $20.06 | 64,533 |
| 9/30/2026 | $20.06 | $20.06 | $19.77 | $19.84 | 38,000 |
| 9/29/2026 | $20.00 | $20.00 | $19.79 | $19.96 | 46,493 |
| 9/28/2026 | $20.05 | $20.09 | $19.88 | $20.01 | 62,838 |
| 9/25/2026 | $20.23 | $20.36 | $20.06 | $20.36 | 40,068 |
| 9/24/2026 | $20.57 | $20.58 | $20.14 | $20.14 | 30,536 |
| 9/23/2026 | $21.06 | $21.06 | $20.40 | $20.52 | 50,293 |
| 9/22/2026 | $21.19 | $21.23 | $21.06 | $21.19 | 18,700 |
| 9/21/2026 | $21.42 | $21.46 | $21.33 | $21.46 | 22,717 |
| 9/18/2026 | $21.25 | $21.25 | $21.19 | $21.20 | 25,525 |
| 9/17/2026 | $21.46 | $21.55 | $21.43 | $21.51 | 16,600 |
| 9/16/2026 | $21.39 | $21.50 | $21.15 | $21.21 | 28,289 |
| 9/15/2026 | $21.24 | $21.32 | $21.21 | $21.26 | 29,875 |
| 9/14/2026 | $21.29 | $21.51 | $21.20 | $21.33 | 62,495 |
| 9/11/2026 | $21.61 | $21.62 | $21.35 | $21.36 | 18,940 |
| 9/10/2026 | $21.67 | $21.71 | $21.47 | $21.52 | 25,182 |
| 9/9/2026 | $22.19 | $22.19 | $21.95 | $22.03 | 12,693 |
| 9/8/2026 | $22.29 | $22.31 | $22.17 | $22.23 | 17,100 |
| 9/4/2026 | $22.30 | $22.40 | $22.29 | $22.32 | 19,717 |
| 9/3/2026 | $22.45 | $22.47 | $22.38 | $22.38 | 14,900 |
| 9/2/2026 | $22.27 | $22.29 | $22.21 | $22.27 | 18,300 |
| 9/1/2026 | $22.27 | $22.41 | $22.19 | $22.24 | 23,414 |
| 8/31/2026 | $22.45 | $22.48 | $22.40 | $22.44 | 18,856 |
| 8/28/2026 | $22.74 | $22.78 | $22.53 | $22.53 | 20,413 |
| 8/27/2026 | $22.89 | $23.10 | $22.80 | $22.83 | 6,500 |
| 8/26/2026 | $22.92 | $22.93 | $22.84 | $22.91 | 13,603 |
| 8/25/2026 | $22.91 | $23.09 | $22.88 | $23.05 | 48,659 |
| 8/24/2026 | $22.64 | $22.77 | $22.64 | $22.68 | 37,700 |
| 8/21/2026 | $22.69 | $22.69 | $22.52 | $22.57 | 21,624 |
| 8/20/2026 | $22.74 | $22.77 | $22.71 | $22.76 | 17,000 |
| 8/19/2026 | $22.97 | $23.00 | $22.82 | $23.00 | 32,600 |
| 8/18/2026 | $22.55 | $22.76 | $22.55 | $22.69 | 6,327 |
| 8/17/2026 | $22.77 | $22.77 | $22.62 | $22.62 | 10,505 |
Latest close Refreshed daily after the closeAbout this data
Explore More
TYD 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