Price Chart

Historical Price Data

View and export this data back to 2017. Upgrade now.
Date Open High Low Close Volume
May 27, 2022 32.10 32.45 32.10 32.45 3558.00
May 26, 2022 31.26 31.85 31.26 31.75 16176.00
May 25, 2022 30.42 31.07 30.42 31.07 6146.00
May 24, 2022 30.73 30.73 30.10 30.54 216398.0
May 23, 2022 30.89 31.02 30.79 30.93 5598.00
May 20, 2022 30.68 30.68 29.95 30.56 16629.00
May 19, 2022 30.39 31.00 30.39 30.66 68705.00
May 18, 2022 31.39 31.39 30.56 30.66 6524.00
May 17, 2022 31.37 31.76 31.37 31.74 14240.00
May 16, 2022 30.96 31.06 30.77 30.90 11783.00
May 13, 2022 30.57 31.18 30.57 31.00 20159.00
May 12, 2022 29.84 30.26 29.70 30.19 21846.00
May 11, 2022 30.45 31.04 29.88 29.89 12818.00
May 10, 2022 30.98 30.98 29.89 30.42 14396.00
May 09, 2022 31.32 31.34 30.44 30.58 17456.00
May 06, 2022 31.97 31.98 31.40 31.62 25245.00
May 05, 2022 32.96 32.96 31.80 32.12 29959.00
May 04, 2022 32.50 33.23 32.19 33.23 4024.00
May 03, 2022 32.26 32.54 32.18 32.46 6576.00
May 02, 2022 32.00 32.30 31.58 32.15 15053.00
Apr 29, 2022 32.70 32.81 31.95 31.95 31467.00
Apr 28, 2022 32.23 32.92 32.16 32.86 6419.00
Apr 27, 2022 32.22 32.60 32.22 32.29 8327.00
Apr 26, 2022 33.06 33.06 32.31 32.31 14288.00
Apr 25, 2022 32.68 33.31 32.49 33.20 8210.00

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

16.37
Minimum
Mar 23 2020
37.86
Maximum
Nov 08 2021
28.46
Average
26.88
Median
Apr 26 2019