Price Chart

Historical Price Data

View and export this data back to 2005. Upgrade now.
Date Open High Low Close Volume
May 07, 2021 48.32 48.95 47.90 48.92 368447.0
May 06, 2021 48.01 48.38 47.44 48.38 77683.00
May 05, 2021 47.85 48.00 47.58 47.79 132983.0
May 04, 2021 47.20 47.48 46.62 47.47 66783.00
May 03, 2021 47.13 47.58 46.77 47.20 10458.00
Apr 30, 2021 47.13 47.13 46.37 46.50 59777.00
Apr 29, 2021 47.62 47.62 46.88 47.12 53674.00
Apr 28, 2021 47.14 47.16 46.71 47.04 36813.00
Apr 27, 2021 46.99 47.04 46.71 46.87 21242.00
Apr 26, 2021 46.97 47.26 46.78 46.78 29404.00
Apr 23, 2021 45.85 46.89 45.85 46.64 31210.00
Apr 22, 2021 45.92 46.29 45.48 45.48 14998.00
Apr 21, 2021 45.33 46.05 45.12 46.05 19155.00
Apr 20, 2021 46.34 46.34 44.75 45.16 29821.00
Apr 19, 2021 46.54 46.54 45.88 46.17 15258.00
Apr 16, 2021 46.00 46.56 46.00 46.45 57280.00
Apr 15, 2021 46.28 46.28 45.50 45.93 57100.00
Apr 14, 2021 45.60 46.07 45.43 45.75 101057.0
Apr 13, 2021 46.05 46.05 45.01 45.30 84898.00
Apr 12, 2021 45.60 45.98 45.45 45.85 35505.00
Apr 09, 2021 44.94 45.61 44.94 45.59 62552.00
Apr 08, 2021 45.35 45.35 44.49 45.13 33462.00
Apr 07, 2021 45.64 45.64 44.91 45.12 54434.00
Apr 06, 2021 45.65 45.74 45.30 45.43 41092.00
Apr 05, 2021 45.67 45.67 45.21 45.50 140552.0

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

19.43
Minimum
Mar 23 2020
48.92
Maximum
May 07 2021
31.37
Average
30.87
Median
Feb 14 2019