|
Closing price on 1/5/2022
|
|
| Open |
75.70 |
| High |
75.90 |
| Low |
70.00 |
| Volume |
229,800 |
| Split-adjusted Price |
32.25 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-5.00 / -6.58%
|
75.70
|
75.90
|
70.00
|
71.00
|
72.88
|
32.25
|
229,800
|
|
|
1/4/2022
|
0.00 / 0.00%
|
77.60
|
77.60
|
75.60
|
76.00
|
76.12
|
34.52
|
136,500
|
|
|
12/31/2021
|
-0.80 / -1.04%
|
76.80
|
77.00
|
74.30
|
76.00
|
76.25
|
34.52
|
203,900
|
|
|
12/30/2021
|
-1.20 / -1.54%
|
78.00
|
79.20
|
76.50
|
76.80
|
77.84
|
34.88
|
115,800
|
|
|
12/29/2021
|
+1.70 / +2.23%
|
76.30
|
78.50
|
75.00
|
78.00
|
76.73
|
35.43
|
271,300
|
|
|
12/28/2021
|
+2.60 / +3.53%
|
77.30
|
80.90
|
75.00
|
76.30
|
77.61
|
34.65
|
374,800
|
|
|
12/27/2021
|
+6.70 / +10.00%
|
70.50
|
73.70
|
70.50
|
73.70
|
73.68
|
33.47
|
287,500
|
|
|
12/24/2021
|
+4.90 / +7.89%
|
62.00
|
67.00
|
55.90
|
67.00
|
60.70
|
30.43
|
524,800
|
|
|
12/23/2021
|
-6.80 / -9.87%
|
68.90
|
69.00
|
62.10
|
62.10
|
62.73
|
28.20
|
475,400
|
|
|
12/22/2021
|
-7.60 / -9.93%
|
76.50
|
77.00
|
68.90
|
68.90
|
70.87
|
31.29
|
580,600
|
|
|
12/21/2021
|
-1.50 / -1.92%
|
79.00
|
79.00
|
75.50
|
76.50
|
76.93
|
34.74
|
172,400
|
|
|
12/20/2021
|
-0.90 / -1.14%
|
78.90
|
78.90
|
72.00
|
78.00
|
76.32
|
35.43
|
162,400
|
|
|
12/17/2021
|
-2.10 / -2.59%
|
79.90
|
82.20
|
78.70
|
78.90
|
80.50
|
35.83
|
287,000
|
|
|
12/16/2021
|
+2.80 / +3.58%
|
79.00
|
81.40
|
79.00
|
81.00
|
80.80
|
36.79
|
300,000
|
|
|
12/15/2021
|
+1.10 / +1.43%
|
77.00
|
80.00
|
77.00
|
78.20
|
78.18
|
35.52
|
203,600
|
|
|
12/14/2021
|
-4.70 / -5.75%
|
81.00
|
81.00
|
77.10
|
77.10
|
78.51
|
35.02
|
111,000
|
|
|
12/13/2021
|
-1.20 / -1.45%
|
82.50
|
83.00
|
79.40
|
81.80
|
80.67
|
37.15
|
241,000
|
|
|
12/10/2021
|
0.00 / 0.00%
|
83.00
|
84.80
|
82.30
|
83.00
|
83.31
|
37.70
|
136,500
|
|
|
12/9/2021
|
+5.60 / +7.24%
|
77.40
|
84.50
|
76.00
|
83.00
|
81.24
|
37.70
|
199,100
|
|
|
12/8/2021
|
+2.00 / +2.65%
|
76.00
|
77.60
|
75.50
|
77.40
|
76.82
|
35.15
|
185,800
|
|
|
12/7/2021
|
+1.60 / +2.17%
|
73.80
|
78.00
|
70.30
|
75.40
|
74.34
|
34.24
|
257,300
|
|
|
12/6/2021
|
-8.20 / -10.00%
|
82.00
|
83.10
|
73.80
|
73.80
|
75.16
|
33.52
|
393,800
|
|
|
12/3/2021
|
-1.50 / -1.80%
|
83.50
|
85.50
|
82.00
|
82.00
|
83.50
|
37.24
|
152,800
|
|
|
12/2/2021
|
-8.00 / -8.74%
|
90.50
|
91.50
|
83.50
|
83.50
|
87.06
|
37.92
|
172,900
|
|
|
12/1/2021
|
+4.50 / +5.17%
|
87.00
|
91.50
|
83.80
|
91.50
|
88.26
|
41.56
|
170,500
|
|
|
11/30/2021
|
-0.50 / -0.57%
|
88.00
|
92.60
|
87.00
|
87.00
|
89.10
|
39.51
|
149,800
|
|
|
11/29/2021
|
+7.50 / +9.38%
|
83.00
|
88.00
|
76.50
|
87.50
|
82.70
|
39.74
|
515,700
|
|
|
11/26/2021
|
-7.10 / -8.15%
|
87.10
|
88.90
|
80.00
|
80.00
|
83.67
|
36.33
|
269,500
|
|
|
11/25/2021
|
-3.10 / -3.44%
|
90.00
|
91.00
|
86.00
|
87.10
|
87.40
|
39.56
|
244,800
|
|
|
11/24/2021
|
-2.80 / -3.01%
|
97.00
|
97.00
|
89.50
|
90.20
|
91.70
|
40.97
|
147,900
|
|
|