Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.
Date Open High Low Close Volume
May 12, 2021 41.13 41.30 40.84 40.88 105717.0
May 11, 2021 40.69 41.13 40.69 41.13 62763.00
May 10, 2021 41.22 41.22 40.60 40.68 134628.0
May 07, 2021 41.20 41.20 40.72 40.95 101298.0
May 06, 2021 40.46 40.75 40.40 40.74 90352.00
May 05, 2021 40.16 40.24 40.06 40.24 36381.00
May 04, 2021 40.10 40.25 39.85 40.05 74317.00
May 03, 2021 39.67 39.92 39.56 39.76 86159.00
Apr 30, 2021 38.88 39.34 38.86 39.30 38403.00
Apr 29, 2021 39.45 39.45 38.84 39.01 75113.00
Apr 28, 2021 38.74 39.42 38.73 39.14 75343.00
Apr 27, 2021 39.24 39.24 38.99 39.10 34884.00
Apr 26, 2021 38.62 38.96 38.45 38.95 47460.00
Apr 23, 2021 38.27 38.40 38.18 38.40 35899.00
Apr 22, 2021 37.99 38.25 37.89 38.07 20596.00
Apr 21, 2021 37.49 37.92 37.44 37.82 36201.00
Apr 20, 2021 37.54 37.73 37.37 37.52 22859.00
Apr 19, 2021 37.06 37.31 37.06 37.22 21071.00
Apr 16, 2021 37.39 37.39 37.15 37.22 19739.00
Apr 15, 2021 36.93 37.15 36.90 37.15 18411.00
Apr 14, 2021 36.30 36.89 36.30 36.82 17297.00
Apr 13, 2021 35.97 36.20 35.97 36.05 16270.00
Apr 12, 2021 36.34 36.34 35.74 35.77 20777.00
Apr 09, 2021 36.28 36.31 36.10 36.20 22999.00
Apr 08, 2021 36.22 36.32 36.11 36.32 25132.00

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

24.52
Minimum
Mar 18 2020
45.26
Maximum
May 21 2018
37.63
Average
38.85
Median
Feb 04 2019