Closing price on 11/17/2021
|
|
Open |
99.60 |
High |
103.00 |
Low |
98.50 |
Volume |
400,500 |
Split-adjusted Price |
44.96 |
|
|
API Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2021
|
+0.90 / +0.92%
|
99.60
|
103.00
|
98.50
|
99.00
|
99.58
|
44.96
|
400,500
|
|
11/16/2021
|
-3.90 / -3.82%
|
102.00
|
102.00
|
98.10
|
98.10
|
99.76
|
44.55
|
355,900
|
|
11/15/2021
|
+6.50 / +6.81%
|
95.50
|
104.90
|
95.50
|
102.00
|
101.46
|
46.33
|
683,200
|
|
11/12/2021
|
-2.50 / -2.55%
|
98.00
|
98.00
|
95.00
|
95.50
|
96.25
|
43.37
|
392,000
|
|
11/11/2021
|
-1.80 / -1.80%
|
99.80
|
105.00
|
97.00
|
98.00
|
99.77
|
44.51
|
345,400
|
|
11/10/2021
|
-0.70 / -0.70%
|
100.50
|
100.90
|
94.00
|
99.80
|
97.60
|
45.33
|
454,300
|
|
11/9/2021
|
0.00 / 0.00%
|
100.50
|
101.00
|
97.60
|
100.50
|
98.59
|
45.64
|
323,500
|
|
11/8/2021
|
+0.20 / +0.20%
|
108.00
|
109.00
|
97.00
|
100.50
|
102.29
|
45.64
|
470,600
|
|
11/5/2021
|
+9.00 / +9.86%
|
95.00
|
100.40
|
95.00
|
100.30
|
100.01
|
45.55
|
821,000
|
|
11/4/2021
|
+8.30 / +10.00%
|
83.00
|
91.30
|
82.90
|
91.30
|
88.29
|
41.47
|
497,100
|
|
11/3/2021
|
-7.00 / -7.78%
|
93.50
|
99.00
|
82.00
|
83.00
|
92.17
|
37.70
|
603,800
|
|
11/2/2021
|
+8.10 / +9.89%
|
81.90
|
90.00
|
78.10
|
90.00
|
86.36
|
40.88
|
406,600
|
|
11/1/2021
|
+7.40 / +9.93%
|
76.80
|
81.90
|
76.80
|
81.90
|
79.93
|
37.20
|
442,900
|
|
10/29/2021
|
+4.60 / +6.58%
|
70.20
|
75.00
|
70.20
|
74.50
|
73.68
|
33.84
|
443,600
|
|
10/28/2021
|
+3.70 / +5.59%
|
68.00
|
70.00
|
66.20
|
69.90
|
67.84
|
31.75
|
304,800
|
|
10/27/2021
|
+0.20 / +0.30%
|
66.00
|
68.00
|
65.50
|
66.20
|
66.40
|
30.07
|
184,600
|
|
10/26/2021
|
+0.30 / +0.46%
|
70.00
|
70.00
|
60.00
|
66.00
|
66.35
|
29.98
|
490,800
|
|
10/25/2021
|
+5.90 / +9.87%
|
61.50
|
65.70
|
61.50
|
65.70
|
64.86
|
29.84
|
411,500
|
|
10/22/2021
|
+3.80 / +6.79%
|
56.00
|
60.00
|
56.00
|
59.80
|
58.19
|
27.16
|
288,700
|
|
10/21/2021
|
+0.40 / +0.72%
|
56.00
|
56.60
|
55.60
|
56.00
|
55.98
|
25.43
|
132,000
|
|
10/20/2021
|
+0.60 / +1.09%
|
55.00
|
56.10
|
55.00
|
55.60
|
55.55
|
25.25
|
201,700
|
|
10/19/2021
|
+1.20 / +2.23%
|
53.90
|
55.50
|
53.00
|
55.00
|
54.57
|
24.98
|
283,500
|
|
10/18/2021
|
+4.40 / +8.91%
|
49.70
|
54.30
|
49.50
|
53.80
|
52.31
|
24.43
|
473,300
|
|
10/15/2021
|
+0.20 / +0.41%
|
49.20
|
50.60
|
49.20
|
49.40
|
49.42
|
22.44
|
1,253,500
|
|
10/14/2021
|
+1.20 / +2.50%
|
48.00
|
49.50
|
47.80
|
49.20
|
49.00
|
22.35
|
241,100
|
|
10/13/2021
|
-1.80 / -3.61%
|
49.10
|
49.10
|
47.60
|
48.00
|
48.22
|
21.80
|
919,500
|
|
10/12/2021
|
+0.30 / +0.61%
|
51.20
|
51.20
|
48.80
|
49.80
|
49.68
|
22.62
|
260,100
|
|
10/11/2021
|
+0.40 / +0.81%
|
50.00
|
50.00
|
48.90
|
49.50
|
49.30
|
22.48
|
183,200
|
|
10/8/2021
|
+1.10 / +2.29%
|
48.10
|
50.00
|
48.10
|
49.10
|
49.33
|
22.30
|
267,000
|
|
10/7/2021
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.20
|
48.00
|
47.45
|
21.80
|
254,700
|
|
|