Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.
Date Open High Low Close Volume
May 19, 2022 28.99 29.42 28.99 29.08 20823.00
May 18, 2022 30.06 30.06 29.18 29.35 21218.00
May 17, 2022 29.52 30.27 29.52 30.20 36982.00
May 16, 2022 29.35 29.35 28.85 29.08 19878.00
May 13, 2022 29.45 29.76 29.16 29.39 23857.00
May 12, 2022 28.85 29.14 28.41 29.02 290952.0
May 11, 2022 29.94 30.29 29.13 29.17 69844.00
May 10, 2022 30.37 30.42 29.17 29.78 70398.00
May 09, 2022 30.44 30.54 29.93 30.14 34399.00
May 06, 2022 31.16 31.16 30.36 30.86 56881.00
May 05, 2022 31.82 31.82 30.70 31.24 24777.00
May 04, 2022 31.37 32.24 31.12 32.24 26738.00
May 03, 2022 30.75 31.42 30.74 31.27 26171.00
May 02, 2022 30.64 30.73 30.00 30.63 491834.0
Apr 29, 2022 31.49 31.50 30.26 30.35 49211.00
Apr 28, 2022 31.19 31.39 30.79 31.39 9075.00
Apr 27, 2022 31.02 31.20 30.71 30.90 9585.00
Apr 26, 2022 31.40 31.80 30.96 30.96 22704.00
Apr 25, 2022 31.48 31.94 31.00 31.91 26312.00
Apr 22, 2022 32.44 32.59 31.79 31.79 9775.00
Apr 21, 2022 33.65 33.65 32.35 32.44 18310.00
Apr 20, 2022 33.28 33.58 33.12 33.15 36731.00
Apr 19, 2022 32.21 32.95 32.21 32.90 22860.00
Apr 18, 2022 31.49 32.08 31.49 31.94 14122.00
Apr 14, 2022 32.14 32.14 31.61 31.71 12125.00

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

14.08
Minimum
Mar 23 2020
40.33
Maximum
Jan 12 2022
28.63
Average
28.62
Median
Oct 29 2019