Price Chart

Historical Price Data

View and export this data back to 2000. Upgrade now.
Date Open High Low Close Volume
May 19, 2022 39.16 39.94 39.11 39.70 4.691M
May 18, 2022 39.99 40.08 39.18 39.27 5.858M
May 17, 2022 40.43 40.62 40.13 40.58 6.667M
May 16, 2022 39.27 39.70 39.04 39.50 4.645M
May 13, 2022 38.91 39.53 38.89 39.42 5.286M
May 12, 2022 38.08 38.76 37.92 38.30 7.411M
May 11, 2022 38.87 39.54 38.50 38.50 6.009M
May 10, 2022 39.00 39.10 38.29 38.60 7.083M
May 09, 2022 38.58 38.72 38.06 38.19 5.052M
May 06, 2022 39.47 39.62 39.04 39.28 6.351M
May 05, 2022 40.60 40.61 39.43 39.85 8.423M
May 04, 2022 40.40 41.24 39.95 41.16 6.684M
May 03, 2022 40.28 40.46 40.14 40.31 5.219M
May 02, 2022 39.86 40.23 39.51 40.01 6.078M
Apr 29, 2022 40.68 40.93 40.03 40.11 6.034M
Apr 28, 2022 40.30 40.76 39.83 40.68 5.643M
Apr 27, 2022 39.92 40.30 39.60 40.01 5.170M
Apr 26, 2022 41.01 41.08 39.95 39.96 7.882M
Apr 25, 2022 41.16 41.46 40.78 41.40 7.544M
Apr 22, 2022 42.30 42.31 41.62 41.67 5.464M
Apr 21, 2022 43.29 43.42 42.24 42.35 11.39M
Apr 20, 2022 42.63 42.76 42.40 42.56 5.326M
Apr 19, 2022 41.55 42.10 41.53 41.98 3.724M
Apr 18, 2022 41.75 42.12 41.68 41.78 3.712M
Apr 14, 2022 42.06 42.15 41.74 41.84 3.957M

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

26.01
Minimum
Mar 18 2020
51.53
Maximum
Sep 02 2021
42.01
Average
41.70
Median
Aug 29 2017