Price Chart

Historical Price Data

View and export this data back to 2004. Upgrade now.
Date Open High Low Close Volume
May 27, 2022 18.85 19.27 18.85 19.24 98329.00
May 26, 2022 18.37 18.87 18.37 18.79 87214.00
May 25, 2022 18.07 18.41 18.07 18.30 78907.00
May 24, 2022 18.23 18.23 17.93 18.21 53568.00
May 23, 2022 18.09 18.35 18.00 18.28 134946.0
May 20, 2022 18.19 18.26 17.70 18.05 144738.0
May 19, 2022 18.03 18.24 17.86 18.08 87928.00
May 18, 2022 18.67 18.67 18.11 18.17 129980.0
May 17, 2022 18.57 18.78 18.52 18.75 51113.00
May 16, 2022 18.39 18.49 18.19 18.35 230869.0
May 13, 2022 18.12 18.52 18.12 18.42 68703.00
May 12, 2022 18.16 18.41 17.88 18.05 98605.00
May 11, 2022 18.42 18.82 18.25 18.30 95949.00
May 10, 2022 18.57 18.86 18.40 18.51 127104.0
May 09, 2022 18.97 18.97 18.40 18.47 100309.0
May 06, 2022 19.29 19.35 19.02 19.21 74131.00
May 05, 2022 19.87 19.88 19.20 19.36 99756.00
May 04, 2022 19.74 20.11 19.51 20.00 107044.0
May 03, 2022 19.57 19.80 19.57 19.67 76725.00
May 02, 2022 19.47 19.72 19.15 19.49 107578.0
Apr 29, 2022 19.97 20.09 19.43 19.49 96405.00
Apr 28, 2022 19.73 20.16 19.62 20.05 90629.00
Apr 27, 2022 19.53 19.77 19.45 19.57 57571.00
Apr 26, 2022 19.82 19.92 19.50 19.50 45937.00
Apr 25, 2022 19.83 19.96 19.55 19.95 72363.00

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

10.45
Minimum
Mar 18 2020
22.18
Maximum
Dec 30 2021
17.02
Average
16.20
Median
Mar 14 2018