Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.
Date Open High Low Close Volume
Aug 18, 2022 31.21 31.36 31.11 31.35 168295.0
Aug 17, 2022 31.31 31.31 30.95 31.11 167058.0
Aug 16, 2022 31.24 31.61 31.24 31.54 163032.0
Aug 15, 2022 30.99 31.28 30.85 31.28 125759.0
Aug 12, 2022 30.84 31.17 30.69 31.15 152005.0
Aug 11, 2022 30.63 30.86 30.60 30.69 151415.0
Aug 10, 2022 30.28 30.48 30.13 30.40 248192.0
Aug 09, 2022 30.10 30.10 29.77 29.91 152654.0
Aug 08, 2022 30.04 30.26 29.96 30.07 252003.0
Aug 05, 2022 29.76 29.90 29.65 29.87 132973.0
Aug 04, 2022 30.21 30.21 29.94 29.96 181013.0
Aug 03, 2022 30.23 30.31 29.98 30.25 136956.0
Aug 02, 2022 30.40 30.40 30.09 30.12 146646.0
Aug 01, 2022 30.11 30.59 30.00 30.44 178675.0
Jul 29, 2022 30.09 30.43 30.06 30.34 234544.0
Jul 28, 2022 29.86 30.10 29.59 30.10 144266.0
Jul 27, 2022 29.43 29.79 29.28 29.72 254736.0
Jul 26, 2022 29.25 29.38 29.08 29.28 161842.0
Jul 25, 2022 29.14 29.35 29.01 29.26 258793.0
Jul 22, 2022 29.32 29.33 28.88 29.11 192045.0
Jul 21, 2022 29.08 29.19 28.74 29.17 223875.0
Jul 20, 2022 29.02 29.26 28.82 29.21 130829.0
Jul 19, 2022 28.50 29.06 28.45 29.03 141309.0
Jul 18, 2022 28.40 28.56 28.14 28.17 176213.0
Jul 15, 2022 28.05 28.29 27.77 28.18 153188.0

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

15.92
Minimum
Mar 23 2020
33.79
Maximum
Nov 15 2021
27.92
Average
28.23
Median
Apr 27 2018