Price Chart

Historical Price Data

View and export this data back to 2005. Upgrade now.
Date Open High Low Close Volume
May 13, 2022 28.58 29.39 28.58 29.15 187646.0
May 12, 2022 27.93 28.26 27.18 27.95 120039.0
May 11, 2022 28.34 29.29 27.94 28.03 212342.0
May 10, 2022 28.00 28.74 26.92 27.74 197338.0
May 09, 2022 30.00 30.00 27.40 27.53 415690.0
May 06, 2022 30.43 30.65 29.57 30.64 168649.0
May 05, 2022 30.79 30.90 29.12 29.95 309453.0
May 04, 2022 30.14 30.64 29.27 30.55 184111.0
May 03, 2022 28.14 29.57 28.14 29.46 151618.0
May 02, 2022 27.46 28.16 27.11 28.02 176680.0
Apr 29, 2022 28.60 28.88 27.64 27.82 142433.0
Apr 28, 2022 28.00 28.87 27.08 28.59 197977.0
Apr 27, 2022 27.35 27.97 26.66 27.66 111451.0
Apr 26, 2022 27.52 28.09 27.04 27.17 326913.0
Apr 25, 2022 27.11 27.58 25.91 27.37 505226.0
Apr 22, 2022 28.89 29.34 27.94 28.10 473859.0
Apr 21, 2022 30.62 30.78 28.84 29.08 183776.0
Apr 20, 2022 30.24 30.42 29.87 30.29 194120.0
Apr 19, 2022 30.13 30.44 29.73 29.98 344169.0
Apr 18, 2022 29.95 30.68 29.78 30.42 372604.0
Apr 14, 2022 29.49 29.91 29.33 29.61 264616.0
Apr 13, 2022 29.23 29.57 28.73 29.52 213784.0
Apr 12, 2022 28.67 29.36 28.59 28.62 247684.0
Apr 11, 2022 28.68 28.68 27.92 28.20 210236.0
Apr 08, 2022 28.27 29.13 28.27 28.95 180121.0

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

5.44
Minimum
Mar 23 2020
30.64
Maximum
May 06 2022
17.86
Average
18.55
Median
Jul 06 2017