Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.
Date Open High Low Close Volume
May 20, 2022 50.49 50.77 49.76 50.56 17671.00
May 19, 2022 50.44 50.99 50.24 50.31 11697.00
May 18, 2022 51.57 51.58 50.69 50.95 13028.00
May 17, 2022 51.00 51.98 51.00 51.93 22369.00
May 16, 2022 50.86 50.90 50.05 50.44 60186.00
May 13, 2022 51.33 51.41 50.55 50.77 8233.00
May 12, 2022 50.74 50.85 49.86 50.79 56038.00
May 11, 2022 51.28 51.82 50.64 50.73 18401.00
May 10, 2022 51.94 52.33 50.76 51.12 12706.00
May 09, 2022 51.21 52.13 51.20 51.69 53801.00
May 06, 2022 51.90 52.01 51.34 51.77 34923.00
May 05, 2022 53.07 53.29 51.73 52.21 10788.00
May 04, 2022 52.33 53.53 51.96 53.51 44272.00
May 03, 2022 51.58 52.37 51.37 52.17 12475.00
May 02, 2022 51.64 51.92 50.64 51.59 35019.00
Apr 29, 2022 52.33 52.50 51.03 51.11 9723.00
Apr 28, 2022 52.42 52.67 51.77 52.53 18199.00
Apr 27, 2022 52.63 52.63 52.02 52.08 28130.00
Apr 26, 2022 53.30 53.42 52.21 52.35 17458.00
Apr 25, 2022 53.64 53.76 52.52 53.68 44272.00
Apr 22, 2022 54.78 54.99 53.73 53.76 22367.00
Apr 21, 2022 55.81 56.05 54.78 54.98 13810.00
Apr 20, 2022 55.62 56.00 55.36 55.58 14019.00
Apr 19, 2022 53.76 55.30 53.76 55.20 20400.00
Apr 18, 2022 53.55 53.72 53.28 53.62 82010.00

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

28.57
Minimum
Mar 23 2020
63.57
Maximum
Jan 14 2022
49.79
Average
50.79
Median