Price Chart

Historical Price Data

View and export this data back to 2000. Upgrade now.
Date Open High Low Close Volume
May 19, 2022 45.52 46.39 45.50 46.11 715186.0
May 18, 2022 46.42 46.52 45.66 45.72 574065.0
May 17, 2022 46.95 47.11 46.68 47.09 618201.0
May 16, 2022 45.71 46.23 45.53 45.98 455733.0
May 13, 2022 45.25 45.92 45.24 45.84 705485.0
May 12, 2022 44.40 45.08 44.22 44.63 1.183M
May 11, 2022 45.29 45.89 44.78 44.85 1.303M
May 10, 2022 45.43 45.56 44.72 45.09 1.147M
May 09, 2022 45.13 45.20 44.48 44.64 1.117M
May 06, 2022 46.15 46.32 45.72 45.99 1.246M
May 05, 2022 47.48 47.49 46.25 46.63 1.133M
May 04, 2022 47.29 48.14 46.77 48.06 1.694M
May 03, 2022 47.26 47.45 47.10 47.28 937897.0
May 02, 2022 46.90 47.19 46.38 46.90 1.471M
Apr 29, 2022 47.72 48.03 47.06 47.14 786448.0
Apr 28, 2022 47.26 47.73 46.83 47.69 637118.0
Apr 27, 2022 46.91 47.35 46.67 47.03 1.020M
Apr 26, 2022 47.92 47.96 46.79 46.79 1.379M
Apr 25, 2022 48.08 48.41 47.68 48.36 1.014M
Apr 22, 2022 49.45 49.45 48.67 48.70 562528.0
Apr 21, 2022 50.51 50.61 49.36 49.48 462245.0
Apr 20, 2022 50.01 50.14 49.84 50.01 501328.0
Apr 19, 2022 49.09 49.60 49.09 49.59 519095.0
Apr 18, 2022 49.34 49.79 49.33 49.41 382368.0
Apr 14, 2022 49.81 49.92 49.53 49.59 465251.0

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

30.18
Minimum
Mar 18 2020
55.76
Maximum
Nov 03 2021
46.25
Average
45.76
Median
Sep 20 2018