Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.
Date Open High Low Close Volume
May 27, 2022 12.28 12.48 12.28 12.47 222353.0
May 26, 2022 11.83 12.25 11.83 12.16 234087.0
May 25, 2022 11.57 11.82 11.53 11.82 278999.0
May 24, 2022 11.60 11.68 11.42 11.59 264596.0
May 23, 2022 11.50 11.80 11.50 11.75 307739.0
May 20, 2022 11.76 11.88 11.47 11.63 299062.0
May 19, 2022 11.79 11.83 11.61 11.65 304639.0
May 18, 2022 12.10 12.10 11.77 11.82 300854.0
May 17, 2022 12.06 12.17 12.00 12.17 249165.0
May 16, 2022 11.78 11.99 11.73 11.85 294947.0
May 13, 2022 11.79 11.98 11.70 11.79 266166.0
May 12, 2022 11.82 11.94 11.45 11.63 526225.0
May 11, 2022 11.97 12.13 11.82 11.84 181703.0
May 10, 2022 12.10 12.24 11.85 11.96 324559.0
May 09, 2022 12.25 12.36 11.94 12.01 442166.0
May 06, 2022 12.54 12.58 12.28 12.48 318818.0
May 05, 2022 12.84 12.84 12.46 12.61 263087.0
May 04, 2022 12.66 12.97 12.52 12.90 266517.0
May 03, 2022 12.60 12.72 12.55 12.66 206741.0
May 02, 2022 12.60 12.73 12.32 12.56 285697.0
Apr 29, 2022 12.94 12.97 12.58 12.66 290683.0
Apr 28, 2022 12.80 13.02 12.70 12.96 251873.0
Apr 27, 2022 12.65 12.82 12.52 12.68 305527.0
Apr 26, 2022 12.91 12.98 12.58 12.58 374480.0
Apr 25, 2022 12.97 13.00 12.58 12.98 483423.0

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

7.32
Minimum
Mar 23 2020
15.05
Maximum
Dec 31 2021
12.22
Average
12.02
Median
Dec 05 2017