Price Chart

Historical Price Data

View and export this data back to 2002. Upgrade now.
Date Open High Low Close Volume
May 20, 2022 10.35 10.50 9.91 10.19 7.888M
May 19, 2022 9.83 10.45 9.83 10.25 10.74M
May 18, 2022 10.05 10.26 9.88 9.92 9.373M
May 17, 2022 9.77 10.26 9.77 10.22 11.25M
May 16, 2022 9.90 9.929 9.44 9.45 15.02M
May 13, 2022 9.76 10.08 9.76 10.06 10.65M
May 12, 2022 9.49 9.81 9.220 9.58 11.64M
May 11, 2022 10.02 10.22 9.55 9.60 11.32M
May 10, 2022 9.98 10.23 9.775 10.04 9.315M
May 09, 2022 10.37 10.55 9.82 9.88 11.87M
May 06, 2022 10.91 10.93 10.47 10.62 11.88M
May 05, 2022 11.24 11.35 10.86 10.96 10.24M
May 04, 2022 11.24 11.48 10.93 11.46 9.597M
May 03, 2022 11.36 11.47 11.11 11.37 9.644M
May 02, 2022 11.00 11.34 10.82 11.30 12.42M
Apr 29, 2022 11.35 11.58 10.99 11.01 8.612M
Apr 28, 2022 11.44 11.48 10.88 11.41 12.58M
Apr 27, 2022 11.23 11.32 10.91 11.23 15.99M
Apr 26, 2022 12.51 12.54 11.55 11.57 22.91M
Apr 25, 2022 12.77 13.07 12.50 13.06 13.75M
Apr 22, 2022 13.40 13.71 12.81 12.87 11.49M
Apr 21, 2022 13.75 14.07 13.39 13.53 19.82M
Apr 20, 2022 13.12 13.31 12.97 13.05 9.524M
Apr 19, 2022 12.77 13.23 12.74 13.03 10.13M
Apr 18, 2022 12.64 12.80 12.47 12.66 6.339M

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

6.86
Minimum
Mar 23 2020
23.75
Maximum
Jul 13 2017
16.95
Average
17.71
Median
Jan 25 2019

Price Related Metrics