Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.
Date Open High Low Close Volume
May 20, 2022 48.38 48.38 46.60 47.58 263446.0
May 19, 2022 47.62 48.42 47.51 47.85 448271.0
May 18, 2022 49.03 49.15 47.77 47.99 249390.0
May 17, 2022 48.99 49.56 48.71 49.54 237683.0
May 16, 2022 48.12 48.52 47.87 48.11 376308.0
May 13, 2022 47.76 48.59 47.69 48.32 308389.0
May 12, 2022 46.45 47.42 46.25 47.11 815016.0
May 11, 2022 47.53 48.32 46.64 46.74 474059.0
May 10, 2022 48.28 48.39 46.58 47.46 461805.0
May 09, 2022 48.66 48.86 47.48 47.65 1.010M
May 06, 2022 49.74 49.94 48.87 49.43 960257.0
May 05, 2022 51.23 51.23 49.46 49.98 470290.0
May 04, 2022 50.64 51.77 49.98 51.70 267905.0
May 03, 2022 50.01 50.64 49.82 50.45 311092.0
May 02, 2022 49.70 50.25 48.91 49.94 1.261M
Apr 29, 2022 51.01 51.33 49.68 49.74 3.848M
Apr 28, 2022 50.69 51.45 49.81 51.21 6.269M
Apr 27, 2022 50.26 50.80 49.85 50.19 7.405M
Apr 26, 2022 51.10 51.25 50.12 50.16 1.979M
Apr 25, 2022 50.89 51.51 50.17 51.47 536013.0
Apr 22, 2022 52.53 52.57 51.31 51.34 148475.0
Apr 21, 2022 54.15 54.26 52.59 52.79 142825.0
Apr 20, 2022 53.73 53.98 53.56 53.67 123676.0
Apr 19, 2022 52.33 53.48 52.33 53.36 132128.0
Apr 18, 2022 52.50 52.63 52.14 52.37 182255.0

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

22.56
Minimum
Mar 23 2020
57.77
Maximum
Nov 05 2021
41.01
Average
38.36
Median