Price Chart

Historical Price Data

View and export this data back to 1994. Upgrade now.
Date Open High Low Close Volume
May 20, 2022 31.55 31.59 30.92 31.22 53750.00
May 19, 2022 30.83 31.61 30.56 31.30 75426.00
May 18, 2022 31.29 31.35 30.76 31.01 39163.00
May 17, 2022 31.01 31.68 31.01 31.61 26683.00
May 16, 2022 30.85 31.05 30.35 30.66 50217.00
May 13, 2022 31.60 31.61 30.87 30.89 38637.00
May 12, 2022 31.00 31.36 30.67 31.28 42476.00
May 11, 2022 31.98 32.48 31.13 31.22 92335.00
May 10, 2022 32.74 32.97 31.45 31.69 109640.0
May 09, 2022 32.46 32.86 31.39 32.56 65017.00
May 06, 2022 32.30 32.40 31.74 32.35 65094.00
May 05, 2022 32.85 33.37 32.19 32.40 62200.00
May 04, 2022 32.59 33.50 32.59 33.43 63786.00
May 03, 2022 31.85 32.89 31.81 32.82 99447.00
May 02, 2022 31.16 32.44 31.14 32.07 76117.00
Apr 29, 2022 30.70 31.51 30.47 31.26 70567.00
Apr 28, 2022 30.31 30.93 30.05 30.84 21546.00
Apr 27, 2022 30.65 30.89 30.10 30.32 28632.00
Apr 26, 2022 31.82 32.07 30.62 30.67 45044.00
Apr 25, 2022 33.24 33.24 31.74 32.52 47724.00
Apr 22, 2022 32.76 33.16 32.44 32.97 34395.00
Apr 21, 2022 33.11 33.50 32.93 32.97 34326.00
Apr 20, 2022 32.68 33.39 32.68 33.07 19694.00
Apr 19, 2022 32.15 32.96 32.15 32.65 87457.00
Apr 18, 2022 32.09 32.28 31.76 32.09 26850.00

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

25.03
Minimum
Mar 20 2020
46.65
Maximum
Dec 20 2019
37.26
Average
36.73
Median
Feb 17 2021

Price Related Metrics