Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.
Date Open High Low Close Volume
May 24, 2022 49.26 49.84 47.66 49.61 35220.00
May 23, 2022 48.62 50.24 48.45 49.98 172028.0
May 20, 2022 47.91 48.18 45.43 47.32 44687.00
May 19, 2022 46.65 47.65 46.59 47.14 43875.00
May 18, 2022 49.58 49.58 47.44 47.72 30478.00
May 17, 2022 49.52 50.49 49.27 50.40 66301.00
May 16, 2022 47.74 48.87 47.61 48.05 104014.0
May 13, 2022 47.83 49.23 47.83 48.78 181885.0
May 12, 2022 46.47 47.22 45.35 46.90 49456.00
May 11, 2022 47.99 49.56 47.19 47.20 37610.00
May 10, 2022 49.92 50.24 46.95 47.90 66450.00
May 09, 2022 50.70 50.82 48.43 48.92 135022.0
May 06, 2022 52.43 52.59 51.03 52.24 36862.00
May 05, 2022 55.85 55.85 52.35 53.20 38636.00
May 04, 2022 53.98 56.78 53.20 56.59 64646.00
May 03, 2022 52.82 54.47 52.82 53.88 30906.00
May 02, 2022 53.23 53.59 50.80 52.65 50585.00
Apr 29, 2022 56.67 56.77 52.96 53.06 57833.00
Apr 28, 2022 56.95 57.81 55.65 57.37 42804.00
Apr 27, 2022 55.84 56.90 55.53 55.58 23274.00
Apr 26, 2022 57.28 57.47 55.14 55.18 60956.00
Apr 25, 2022 57.09 58.17 55.58 58.02 75791.00
Apr 22, 2022 60.85 60.85 57.77 57.90 52809.00
Apr 21, 2022 63.89 64.00 61.05 61.22 22271.00
Apr 20, 2022 62.38 63.65 62.38 62.94 30169.00

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

17.31
Minimum
Mar 23 2020
73.84
Maximum
Oct 26 2021
45.75
Average
43.37
Median
Aug 15 2018