Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.
Date Open High Low Close Volume
Jan 27, 2022 31.01 31.13 30.84 31.10 128581.0
Jan 26, 2022 31.02 31.21 30.86 30.95 491044.0
Jan 25, 2022 30.56 30.84 30.53 30.80 187267.0
Jan 24, 2022 30.42 30.56 30.14 30.55 447409.0
Jan 21, 2022 30.81 30.81 30.59 30.64 739569.0
Jan 20, 2022 30.79 30.94 30.66 30.74 106663.0
Jan 19, 2022 30.68 30.86 30.63 30.70 357451.0
Jan 18, 2022 30.27 30.42 30.20 30.38 580949.0
Jan 14, 2022 29.91 30.22 29.90 30.20 306773.0
Jan 13, 2022 30.22 30.23 29.89 29.90 88570.00
Jan 12, 2022 30.15 30.44 30.12 30.40 106361.0
Jan 11, 2022 29.49 29.93 29.36 29.90 113159.0
Jan 10, 2022 29.53 29.53 29.14 29.32 83640.00
Jan 07, 2022 29.32 29.44 29.23 29.42 94475.00
Jan 06, 2022 29.18 29.30 29.13 29.23 185718.0
Jan 05, 2022 29.32 29.41 29.13 29.13 446283.0
Jan 04, 2022 28.97 29.23 28.97 29.18 672829.0
Jan 03, 2022 28.61 28.87 28.54 28.84 4.319M
Dec 31, 2021 28.86 28.88 28.67 28.70 107410.0
Dec 30, 2021 28.96 29.07 28.71 28.74 200717.0
Dec 29, 2021 28.90 29.19 28.88 29.05 223919.0
Dec 28, 2021 29.12 29.13 28.94 28.97 120104.0
Dec 27, 2021 28.67 29.13 28.62 29.12 163624.0
Dec 23, 2021 28.45 28.67 28.36 28.59 812069.0
Dec 22, 2021 28.31 28.59 28.29 28.57 227639.0

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

15.83
Minimum
Apr 21 2020
31.10
Maximum
Jan 27 2022
23.17
Average
23.03
Median
Jul 26 2017