Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.
Date Open High Low Close Volume
May 20, 2022 28.14 28.42 27.38 28.06 340971.0
May 19, 2022 27.30 28.15 27.25 27.94 408013.0
May 18, 2022 27.51 27.73 26.77 27.12 597848.0
May 17, 2022 26.85 27.63 26.82 27.59 531130.0
May 16, 2022 26.37 26.79 26.17 26.21 190240.0
May 13, 2022 25.45 26.30 25.44 26.22 573695.0
May 12, 2022 24.61 25.22 24.41 25.18 627229.0
May 11, 2022 24.99 25.52 24.64 25.07 164569.0
May 10, 2022 25.12 25.58 24.55 24.92 449138.0
May 09, 2022 25.34 25.49 24.88 24.90 431439.0
May 06, 2022 25.91 26.19 25.52 25.92 233736.0
May 05, 2022 26.20 26.43 25.88 26.06 515260.0
May 04, 2022 25.60 26.79 25.41 26.70 480578.0
May 03, 2022 25.18 25.61 25.09 25.58 350274.0
May 02, 2022 25.03 26.03 24.82 25.09 865671.0
Apr 29, 2022 26.04 26.09 25.34 25.39 356796.0
Apr 28, 2022 25.47 25.59 25.14 25.47 562930.0
Apr 27, 2022 25.30 25.89 25.30 25.66 724676.0
Apr 26, 2022 25.42 25.85 25.28 25.43 649218.0
Apr 25, 2022 26.44 26.45 25.32 25.83 554303.0
Apr 22, 2022 27.11 27.21 26.70 26.83 158954.0
Apr 21, 2022 28.36 28.66 27.05 27.15 284528.0
Apr 20, 2022 27.76 28.37 27.70 28.33 322046.0
Apr 19, 2022 27.64 28.19 27.60 27.85 212404.0
Apr 18, 2022 27.74 27.98 27.60 27.74 700296.0

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

17.84
Minimum
Mar 18 2020
56.17
Maximum
Feb 01 2018
36.48
Average
34.51
Median