Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.
Date Open High Low Close Volume
May 18, 2022 42.16 42.20 41.24 41.38 176811.0
May 17, 2022 41.96 42.61 41.89 42.55 267817.0
May 16, 2022 41.30 41.57 40.84 41.26 132147.0
May 13, 2022 41.05 41.73 41.05 41.39 131069.0
May 12, 2022 40.46 40.92 39.81 40.55 1.205M
May 11, 2022 41.23 41.99 40.64 40.69 338631.0
May 10, 2022 41.92 42.08 40.58 41.19 812990.0
May 09, 2022 41.91 42.23 41.36 41.51 223519.0
May 06, 2022 42.62 42.76 42.07 42.47 215293.0
May 05, 2022 43.54 43.54 42.24 42.75 314734.0
May 04, 2022 42.77 44.04 42.53 43.98 230337.0
May 03, 2022 42.09 43.00 42.09 42.73 220396.0
May 02, 2022 41.64 42.10 41.14 41.92 261911.0
Apr 29, 2022 42.82 43.08 41.45 41.51 325941.0
Apr 28, 2022 42.94 43.19 42.07 43.06 155898.0
Apr 27, 2022 42.47 42.88 42.27 42.51 207425.0
Apr 26, 2022 43.31 43.52 42.43 42.43 237473.0
Apr 25, 2022 43.38 43.85 42.58 43.80 280014.0
Apr 22, 2022 44.82 44.82 43.60 43.65 466127.0
Apr 21, 2022 46.17 46.42 44.82 44.90 411133.0
Apr 20, 2022 45.66 46.03 45.59 45.86 215804.0
Apr 19, 2022 44.73 45.49 44.73 45.39 162801.0
Apr 18, 2022 44.18 44.75 44.16 44.56 109814.0
Apr 14, 2022 44.60 44.92 44.35 44.39 171891.0
Apr 13, 2022 43.99 44.69 43.98 44.68 180936.0

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

17.78
Minimum
Mar 23 2020
48.61
Maximum
Jan 11 2022
33.84
Average
31.74
Median