Price Chart

Historical Price Data

View and export this data back to 2005. Upgrade now.
Date Open High Low Close Volume
Jan 26, 2022 46.63 46.65 45.03 45.14 6941.00
Jan 25, 2022 45.52 46.00 45.29 45.72 6459.00
Jan 24, 2022 44.99 46.66 44.08 46.61 66406.00
Jan 21, 2022 46.87 47.04 46.05 46.05 9638.00
Jan 20, 2022 48.92 49.34 47.89 47.89 4655.00
Jan 19, 2022 49.00 49.17 48.53 48.60 3143.00
Jan 18, 2022 49.60 49.60 48.74 48.77 8229.00
Jan 14, 2022 49.74 50.12 49.45 50.12 3338.00
Jan 13, 2022 50.86 50.86 50.15 50.15 4289.00
Jan 12, 2022 50.77 50.77 50.21 50.45 16972.00
Jan 11, 2022 49.95 50.40 49.49 50.33 2732.00
Jan 10, 2022 49.70 49.82 48.79 49.81 219892.0
Jan 07, 2022 50.11 50.43 49.85 49.97 10144.00
Jan 06, 2022 49.73 50.30 49.12 49.83 5621.00
Jan 05, 2022 50.93 51.42 49.58 49.58 15954.00
Jan 04, 2022 51.64 51.64 50.85 51.25 4782.00
Jan 03, 2022 51.04 51.69 51.04 51.46 6977.00
Dec 31, 2021 51.22 51.22 50.82 50.84 5776.00
Dec 30, 2021 51.46 51.75 51.28 51.35 9838.00
Dec 29, 2021 51.11 51.11 50.79 50.83 20348.00
Dec 28, 2021 51.53 51.75 51.20 51.20 14145.00
Dec 27, 2021 51.26 51.41 50.91 51.35 11407.00
Dec 23, 2021 50.33 51.17 50.33 51.04 42125.00
Dec 22, 2021 50.16 50.51 49.95 50.33 11684.00
Dec 21, 2021 49.25 50.15 49.25 50.15 52448.00

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

21.27
Minimum
Mar 18 2020
58.25
Maximum
Mar 12 2021
35.96
Average
32.46
Median
Sep 19 2018