Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.
Date Open High Low Close Volume
May 11, 2021 34.29 34.68 34.27 34.50 1.399M
May 10, 2021 33.87 34.03 33.69 34.03 1.221M
May 07, 2021 34.28 34.30 33.97 34.00 1.013M
May 06, 2021 34.51 34.60 34.23 34.24 1.224M
May 05, 2021 34.58 34.60 34.47 34.56 395899.0
May 04, 2021 34.80 35.04 34.65 34.65 1.078M
May 03, 2021 34.72 34.74 34.58 34.69 892888.0
Apr 30, 2021 34.92 35.02 34.84 34.91 618565.0
Apr 29, 2021 34.83 35.07 34.72 34.73 864471.0
Apr 28, 2021 34.90 35.01 34.88 34.99 360832.0
Apr 27, 2021 34.84 34.95 34.77 34.82 588239.0
Apr 26, 2021 34.71 34.87 34.67 34.82 304684.0
Apr 23, 2021 35.06 35.11 34.65 34.77 470479.0
Apr 22, 2021 34.70 35.12 34.70 35.02 757168.0
Apr 21, 2021 35.07 35.07 34.68 34.70 300400.0
Apr 20, 2021 34.90 35.15 34.85 35.01 704720.0
Apr 19, 2021 34.72 34.86 34.70 34.76 580131.0
Apr 16, 2021 34.66 34.72 34.59 34.63 492702.0
Apr 15, 2021 34.96 34.96 34.78 34.80 725922.0
Apr 14, 2021 35.18 35.18 34.94 35.12 632009.0
Apr 13, 2021 35.19 35.32 35.12 35.18 432645.0
Apr 12, 2021 35.12 35.19 35.08 35.11 303218.0
Apr 09, 2021 35.30 35.33 35.05 35.08 448649.0
Apr 08, 2021 35.45 35.54 35.36 35.36 499879.0
Apr 07, 2021 35.47 35.54 35.37 35.43 408455.0

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

34.00
Minimum
May 07 2021
89.44
Maximum
Jun 27 2016
58.97
Average
57.17
Median
Jul 27 2018