Price Chart

Historical Price Data

View and export this data back to 2008. Upgrade now.
Date Open High Low Close Volume
Jan 26, 2022 32.29 33.31 31.83 32.44 722776.0
Jan 25, 2022 32.36 32.67 31.51 31.67 496320.0
Jan 24, 2022 31.66 32.77 30.93 32.66 910399.0
Jan 21, 2022 32.91 32.91 32.02 32.27 831351.0
Jan 20, 2022 33.22 34.08 32.81 32.94 649152.0
Jan 19, 2022 32.77 33.43 32.30 33.01 391581.0
Jan 18, 2022 32.87 33.43 32.57 32.64 586368.0
Jan 14, 2022 33.45 33.55 32.63 32.75 368015.0
Jan 13, 2022 33.96 34.26 33.54 33.55 330068.0
Jan 12, 2022 34.60 34.74 33.82 33.83 471928.0
Jan 11, 2022 34.26 35.04 33.97 34.47 565827.0
Jan 10, 2022 33.82 34.00 33.14 33.91 566810.0
Jan 07, 2022 33.73 34.45 33.45 34.12 471931.0
Jan 06, 2022 34.05 34.08 33.36 33.42 699145.0
Jan 05, 2022 35.00 35.10 34.05 34.05 369735.0
Jan 04, 2022 35.77 36.18 34.98 35.21 501230.0
Jan 03, 2022 36.09 36.24 35.54 35.85 398634.0
Dec 31, 2021 35.17 35.95 34.99 35.79 313891.0
Dec 30, 2021 34.22 35.26 34.22 35.09 324450.0
Dec 29, 2021 35.32 35.35 34.20 34.63 577173.0
Dec 28, 2021 35.35 35.72 35.16 35.49 225048.0
Dec 27, 2021 35.36 35.51 34.77 35.44 331929.0
Dec 23, 2021 35.30 35.70 34.97 35.50 531318.0
Dec 22, 2021 35.00 35.40 34.45 35.27 526048.0
Dec 21, 2021 34.70 35.29 34.65 35.04 439996.0

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

13.06
Minimum
Dec 24 2018
49.36
Maximum
Jan 22 2021
24.60
Average
19.08
Median
Jul 12 2019

Price Related Metrics