|
|
Closing price on 10/5/2021
|
|
| Open |
47.00 |
| High |
49.00 |
| Low |
46.90 |
| Volume |
266,500 |
| Split-adjusted Price |
21.80 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
+1.00 / +2.13%
|
47.00
|
49.00
|
46.90
|
48.00
|
48.17
|
21.80
|
266,500
|
|
|
10/4/2021
|
+1.00 / +2.16%
|
46.40
|
47.50
|
46.30
|
47.30
|
46.85
|
21.35
|
357,300
|
|
|
10/1/2021
|
+1.30 / +2.89%
|
44.90
|
47.10
|
44.40
|
46.30
|
45.81
|
20.89
|
312,400
|
|
|
9/30/2021
|
-1.30 / -2.81%
|
46.00
|
47.00
|
44.50
|
45.00
|
45.54
|
20.31
|
339,400
|
|
|
9/29/2021
|
+1.20 / +2.66%
|
47.00
|
47.50
|
45.60
|
46.30
|
46.69
|
20.89
|
283,300
|
|
|
9/28/2021
|
+4.10 / +10.00%
|
40.90
|
45.10
|
40.90
|
45.10
|
44.34
|
20.35
|
1,161,500
|
|
|
9/27/2021
|
+0.50 / +1.23%
|
40.00
|
41.90
|
40.00
|
41.00
|
41.21
|
18.50
|
1,101,000
|
|
|
9/24/2021
|
0.00 / 0.00%
|
40.50
|
40.50
|
39.00
|
40.50
|
39.83
|
18.28
|
1,708,947
|
|
|
9/23/2021
|
-1.50 / -3.57%
|
41.50
|
42.50
|
40.30
|
40.50
|
41.43
|
18.28
|
1,002,100
|
|
|
9/22/2021
|
+2.00 / +5.00%
|
40.00
|
42.00
|
39.50
|
42.00
|
40.42
|
18.95
|
1,023,800
|
|
|
9/21/2021
|
+1.70 / +4.44%
|
37.80
|
40.20
|
37.10
|
40.00
|
39.13
|
18.05
|
669,700
|
|
|
9/20/2021
|
-2.20 / -5.43%
|
43.00
|
43.80
|
38.20
|
38.30
|
40.52
|
17.28
|
1,309,100
|
|
|
9/17/2021
|
+3.60 / +9.76%
|
40.50
|
40.50
|
38.00
|
40.50
|
40.17
|
18.28
|
1,260,500
|
|
|
9/16/2021
|
+3.30 / +9.82%
|
34.50
|
36.90
|
33.80
|
36.90
|
36.26
|
16.65
|
600,000
|
|
|
9/15/2021
|
-0.20 / -0.59%
|
35.00
|
35.00
|
32.60
|
33.60
|
33.60
|
15.16
|
467,600
|
|
|
9/14/2021
|
+1.60 / +4.97%
|
35.00
|
35.40
|
30.80
|
33.80
|
33.41
|
15.25
|
1,180,800
|
|
|
9/13/2021
|
+2.90 / +9.90%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
14.53
|
738,500
|
|
|
9/10/2021
|
+2.60 / +9.74%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
13.22
|
99,400
|
|
|
9/9/2021
|
+2.40 / +9.88%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.62
|
12.05
|
13,010,000
|
|
|
9/8/2021
|
+0.40 / +1.67%
|
24.00
|
26.00
|
23.90
|
24.30
|
24.96
|
10.97
|
1,869,800
|
|
|
9/7/2021
|
+0.20 / +0.84%
|
23.80
|
24.30
|
23.60
|
23.90
|
23.92
|
10.79
|
506,600
|
|
|
9/6/2021
|
-0.50 / -2.07%
|
24.20
|
25.00
|
23.70
|
23.70
|
24.30
|
10.70
|
536,800
|
|
|
9/1/2021
|
+1.70 / +7.56%
|
22.50
|
24.50
|
22.40
|
24.20
|
23.19
|
10.92
|
537,000
|
|
|
8/31/2021
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.30
|
22.50
|
22.59
|
10.15
|
280,200
|
|
|
8/30/2021
|
+2.00 / +9.71%
|
21.00
|
22.60
|
21.00
|
22.60
|
22.02
|
10.20
|
427,200
|
|
|
8/27/2021
|
+0.50 / +2.49%
|
20.10
|
20.80
|
19.50
|
20.60
|
20.28
|
9.30
|
47,100
|
|
|
8/26/2021
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.90
|
20.10
|
20.01
|
9.07
|
71,500
|
|
|
8/25/2021
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.10
|
20.12
|
9.07
|
40,900
|
|
|
8/24/2021
|
+0.10 / +0.50%
|
20.10
|
21.30
|
20.00
|
20.10
|
20.37
|
9.07
|
111,400
|
|
|
8/23/2021
|
+0.50 / +2.56%
|
19.50
|
20.60
|
19.10
|
20.00
|
19.73
|
9.03
|
125,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|