|
Closing price on 12/14/2021
|
|
| Open |
81.00 |
| High |
81.00 |
| Low |
77.10 |
| Volume |
111,000 |
| Split-adjusted Price |
35.02 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2021
|
+1.00 / +1.09%
|
87.00
|
93.00
|
83.00
|
93.00
|
88.01
|
42.24
|
208,000
|
|
|
11/22/2021
|
-6.00 / -6.12%
|
98.00
|
101.00
|
90.00
|
92.00
|
95.11
|
41.78
|
480,500
|
|
|
11/19/2021
|
-0.30 / -0.31%
|
100.00
|
104.10
|
96.00
|
98.00
|
101.26
|
44.51
|
558,900
|
|
|
11/18/2021
|
-0.70 / -0.71%
|
99.00
|
100.00
|
97.50
|
98.30
|
98.60
|
44.64
|
440,200
|
|
|
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
|
|
|