Price Chart

Historical Price Data

View and export this data back to 2005. Upgrade now.
Date Open High Low Close Volume
Dec 07, 2021 33.84 34.01 33.83 33.96 9.142M
Dec 06, 2021 33.83 33.95 33.78 33.83 10.92M
Dec 03, 2021 33.70 33.98 33.60 33.93 13.80M
Dec 02, 2021 33.77 33.79 33.51 33.64 12.00M
Dec 01, 2021 33.95 34.10 33.80 33.84 12.85M
Nov 30, 2021 34.16 34.41 33.67 33.68 22.73M
Nov 29, 2021 33.97 34.05 33.88 33.94 8.236M
Nov 26, 2021 34.33 34.33 33.87 33.96 10.67M
Nov 24, 2021 33.92 34.08 33.86 34.03 6.417M
Nov 23, 2021 34.05 34.12 33.90 34.07 9.128M
Nov 22, 2021 34.58 34.69 34.28 34.34 9.462M
Nov 19, 2021 35.35 35.44 35.06 35.15 10.67M
Nov 18, 2021 35.41 35.50 35.32 35.41 8.596M
Nov 17, 2021 35.46 35.54 35.40 35.53 10.06M
Nov 16, 2021 35.42 35.52 35.19 35.21 15.58M
Nov 15, 2021 35.45 35.54 35.36 35.45 9.829M
Nov 12, 2021 35.32 35.56 35.30 35.50 9.276M
Nov 11, 2021 35.41 35.48 35.37 35.45 7.879M
Nov 10, 2021 35.34 35.55 35.04 35.26 15.96M
Nov 09, 2021 34.75 34.87 34.63 34.87 10.54M
Nov 08, 2021 34.70 34.75 34.62 34.70 9.690M
Nov 05, 2021 34.28 34.60 34.17 34.56 9.558M
Nov 04, 2021 34.10 34.23 34.07 34.10 10.38M
Nov 03, 2021 33.65 33.78 33.46 33.75 14.47M
Nov 02, 2021 34.09 34.13 33.99 34.03 5.942M

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

21.72
Minimum
Dec 15 2016
39.42
Maximum
Aug 06 2020
28.52
Average
25.94
Median
Jan 26 2018