Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.
Date Open High Low Close Volume
Jul 30, 2021 7.89 7.90 7.86 7.87 38238.00
Jul 29, 2021 7.88 7.88 7.79 7.835 74475.00
Jul 28, 2021 7.90 7.95 7.88 7.89 60150.00
Jul 27, 2021 8.00 8.00 7.92 7.92 60274.00
Jul 26, 2021 7.94 7.96 7.88 7.94 27004.00
Jul 23, 2021 7.95 7.95 7.88 7.89 41234.00
Jul 22, 2021 7.99 8.03 7.97 7.99 46955.00
Jul 21, 2021 8.01 8.06 7.95 7.99 161916.0
Jul 20, 2021 8.22 8.29 8.08 8.10 131369.0
Jul 19, 2021 8.16 8.38 8.16 8.28 361024.0
Jul 16, 2021 7.93 8.08 7.93 8.08 83714.00
Jul 15, 2021 8.01 8.01 7.91 7.935 129384.0
Jul 14, 2021 7.86 7.99 7.85 7.985 187523.0
Jul 13, 2021 7.89 7.91 7.85 7.87 69353.00
Jul 12, 2021 7.92 7.92 7.90 7.92 19175.00
Jul 09, 2021 8.01 8.02 7.91 7.91 100198.0
Jul 08, 2021 8.06 8.14 8.03 8.08 262237.0
Jul 07, 2021 7.90 7.92 7.82 7.88 43040.00
Jul 06, 2021 7.93 8.00 7.90 7.90 24334.00
Jul 05, 2021 7.98 7.98 7.92 7.92 18652.00
Jul 02, 2021 7.95 8.01 7.85 7.98 65518.00
Jun 30, 2021 8.05 8.07 8.00 8.02 21705.00
Jun 29, 2021 8.01 8.02 7.98 8.00 33509.00
Jun 28, 2021 7.95 8.07 7.95 8.05 53869.00
Jun 25, 2021 8.04 8.06 7.98 7.98 34554.00

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

7.835
Minimum
Jul 29 2021
33.52
Maximum
Sep 13 2016
20.79
Average
21.62
Median