Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.
Date Open High Low Close Volume
Jun 22, 2021 28.06 28.06 27.92 28.03 70240.00
Jun 21, 2021 28.37 28.54 27.75 27.98 487518.0
Jun 18, 2021 28.74 28.74 28.35 28.40 65931.00
Jun 17, 2021 29.27 29.27 28.90 28.92 50202.00
Jun 16, 2021 29.89 29.90 29.20 29.20 218155.0
Jun 15, 2021 30.00 30.00 29.45 29.89 162454.0
Jun 14, 2021 30.70 30.74 30.01 30.05 53456.00
Jun 11, 2021 30.74 31.05 30.70 30.90 123987.0
Jun 10, 2021 30.86 31.22 30.59 30.80 381441.0
Jun 09, 2021 31.70 31.70 30.38 30.50 194128.0
Jun 08, 2021 31.85 32.05 30.76 31.62 143921.0
Jun 07, 2021 34.00 34.00 31.45 31.78 573281.0
Jun 04, 2021 33.38 34.81 33.29 34.72 79333.00
Jun 03, 2021 32.82 33.33 32.58 33.23 115515.0
Jun 02, 2021 32.98 33.52 32.82 33.45 40193.00
Jun 01, 2021 33.43 33.57 32.97 33.08 54287.00
May 28, 2021 31.71 33.19 31.69 32.91 102077.0
May 27, 2021 31.55 31.91 31.51 31.66 19187.00
May 26, 2021 31.62 31.73 31.41 31.45 21352.00
May 25, 2021 31.91 31.92 31.46 31.54 28919.00
May 24, 2021 32.57 32.62 31.95 31.98 33272.00
May 21, 2021 33.72 33.72 32.28 32.58 46951.00
May 20, 2021 33.55 33.67 33.50 33.66 18101.00
May 19, 2021 33.93 34.04 33.42 33.51 27074.00
May 18, 2021 35.34 35.37 34.56 34.56 19198.00

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

21.14
Minimum
Mar 23 2020
44.95
Maximum
Apr 19 2018
35.21
Average
34.98
Median