Price Chart

Historical Price Data

View and export this data back to 2000. Upgrade now.
Date Open High Low Close Volume
Dec 03, 2021 31.23 31.33 30.99 31.23 4.946M
Dec 02, 2021 30.41 31.30 30.41 31.15 537239.0
Dec 01, 2021 31.14 31.30 30.26 30.27 642233.0
Nov 30, 2021 31.37 31.42 30.62 30.72 447647.0
Nov 29, 2021 31.73 31.73 31.37 31.54 394757.0
Nov 26, 2021 31.43 31.63 31.39 31.48 580950.0
Nov 24, 2021 31.72 31.94 31.72 31.90 644900.0
Nov 23, 2021 31.62 31.92 31.60 31.83 329696.0
Nov 22, 2021 31.51 31.98 31.49 31.63 292912.0
Nov 19, 2021 31.88 31.88 31.43 31.51 1.635M
Nov 18, 2021 32.06 32.09 31.62 31.91 639842.0
Nov 17, 2021 32.52 32.58 32.37 32.55 153302.0
Nov 16, 2021 32.62 32.83 32.57 32.58 130851.0
Nov 15, 2021 32.80 32.80 32.62 32.70 259247.0
Nov 12, 2021 32.65 32.78 32.56 32.69 131093.0
Nov 11, 2021 32.73 32.82 32.62 32.62 179596.0
Nov 10, 2021 32.63 33.09 32.71 32.77 180334.0
Nov 09, 2021 32.63 32.82 32.61 32.77 101104.0
Nov 08, 2021 33.13 33.13 32.66 32.71 129089.0
Nov 05, 2021 32.89 33.31 32.82 33.09 200939.0
Nov 04, 2021 33.03 33.17 32.54 32.69 167569.0
Nov 03, 2021 32.73 33.20 32.73 33.16 259723.0
Nov 02, 2021 32.40 32.79 32.40 32.75 425721.0
Nov 01, 2021 31.77 32.19 31.77 32.14 218290.0
Oct 29, 2021 31.84 32.07 31.69 31.80 144608.0

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

22.65
Minimum
Mar 23 2020
36.54
Maximum
Jan 04 2017
30.11
Average
29.69
Median
Sep 19 2018