Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.
Date Open High Low Close Volume
May 18, 2022 45.16 45.28 45.16 45.16 18301.00
May 17, 2022 45.41 45.41 45.25 45.25 49086.00
May 16, 2022 45.39 45.50 45.39 45.41 13555.00
May 13, 2022 45.45 45.45 45.29 45.29 48336.00
May 12, 2022 45.38 45.48 45.38 45.47 11176.00
May 11, 2022 45.10 45.35 45.10 45.28 8834.00
May 10, 2022 45.25 45.33 45.16 45.20 15623.00
May 09, 2022 44.90 45.05 44.85 45.05 37564.00
May 06, 2022 44.94 45.03 44.86 44.88 49580.00
May 05, 2022 45.31 45.32 44.91 45.01 9569.00
May 04, 2022 45.22 45.44 45.02 45.44 11651.00
May 03, 2022 45.28 45.29 45.16 45.18 11482.00
May 02, 2022 45.17 45.25 45.09 45.09 16083.00
Apr 29, 2022 45.43 45.53 45.41 45.44 8830.00
Apr 28, 2022 45.65 45.70 45.58 45.60 8243.00
Apr 27, 2022 45.85 45.85 45.77 45.78 4674.00
Apr 26, 2022 45.90 45.90 45.78 45.90 7443.00
Apr 25, 2022 45.61 45.78 45.52 45.78 8748.00
Apr 22, 2022 45.44 45.55 45.25 45.39 53151.00
Apr 21, 2022 45.70 45.70 45.42 45.42 6834.00
Apr 20, 2022 45.58 45.77 45.58 45.77 6804.00
Apr 19, 2022 45.72 45.72 45.50 45.50 10215.00
Apr 18, 2022 46.20 46.20 45.83 45.85 19770.00
Apr 14, 2022 46.25 46.25 45.95 45.99 26371.00
Apr 13, 2022 46.32 46.40 46.18 46.20 196463.0

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

44.88
Minimum
May 06 2022
52.72
Maximum
Aug 07 2020
49.97
Average
50.16
Median
Jul 05 2019