Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.
Date Open High Low Close Volume
May 20, 2022 45.96 45.96 45.74 45.82 52354.00
May 19, 2022 45.84 45.97 45.72 45.85 143834.0
May 18, 2022 45.95 46.07 45.84 45.89 46591.00
May 17, 2022 45.99 46.10 45.78 46.10 38924.00
May 16, 2022 45.93 46.11 45.82 45.95 51568.00
May 13, 2022 45.82 45.95 45.76 45.94 76264.00
May 12, 2022 45.88 45.94 45.76 45.84 99339.00
May 11, 2022 45.92 46.15 45.85 45.85 49969.00
May 10, 2022 45.98 46.17 45.89 46.00 56239.00
May 09, 2022 46.08 46.08 45.83 45.98 193358.0
May 06, 2022 46.11 46.20 46.00 46.05 77134.00
May 05, 2022 46.00 46.07 45.78 45.99 31474.00
May 04, 2022 46.07 46.17 45.71 46.08 24840.00
May 03, 2022 45.95 46.13 45.94 45.96 51535.00
May 02, 2022 45.98 46.06 45.91 45.91 173935.0
Apr 29, 2022 46.13 46.18 45.96 46.07 28020.00
Apr 28, 2022 46.07 46.24 46.02 46.12 64478.00
Apr 27, 2022 45.95 46.09 45.91 46.00 26037.00
Apr 26, 2022 46.04 46.30 45.88 45.99 46633.00
Apr 25, 2022 46.10 46.16 45.94 45.94 72743.00
Apr 22, 2022 46.35 46.35 46.10 46.15 63092.00
Apr 21, 2022 46.35 46.35 46.12 46.17 93577.00
Apr 20, 2022 46.20 46.28 46.13 46.18 41347.00
Apr 19, 2022 46.25 46.25 46.15 46.22 32810.00
Apr 18, 2022 46.30 46.40 46.23 46.25 47468.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

44.00
Minimum
Mar 20 2020
48.57
Maximum
Jan 22 2018
47.42
Average
47.58
Median
Jun 17 2019