|
Closing price on 2/24/2022
|
|
| Open |
79.00 |
| High |
79.00 |
| Low |
71.50 |
| Volume |
235,100 |
| Split-adjusted Price |
34.52 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-3.00 / -3.80%
|
79.00
|
79.00
|
71.50
|
76.00
|
76.60
|
34.52
|
235,100
|
|
|
2/23/2022
|
+0.50 / +0.64%
|
78.50
|
86.30
|
78.30
|
79.00
|
79.13
|
35.88
|
269,500
|
|
|
2/22/2022
|
0.00 / 0.00%
|
78.00
|
78.50
|
74.90
|
78.50
|
76.51
|
35.65
|
253,000
|
|
|
2/21/2022
|
+0.60 / +0.77%
|
77.50
|
80.00
|
77.50
|
78.50
|
79.12
|
35.65
|
262,400
|
|
|
2/18/2022
|
+0.70 / +0.91%
|
77.00
|
78.00
|
74.90
|
77.90
|
77.37
|
35.38
|
109,400
|
|
|
2/17/2022
|
-0.80 / -1.03%
|
78.50
|
79.70
|
76.50
|
77.20
|
77.97
|
35.06
|
189,300
|
|
|
2/16/2022
|
+5.50 / +7.59%
|
73.00
|
79.70
|
73.00
|
78.00
|
75.14
|
35.43
|
811,700
|
|
|
2/15/2022
|
+2.50 / +3.57%
|
69.70
|
72.50
|
68.00
|
72.50
|
70.81
|
32.93
|
106,100
|
|
|
2/14/2022
|
+0.20 / +0.29%
|
69.80
|
72.00
|
68.20
|
70.00
|
70.58
|
31.79
|
142,100
|
|
|
2/11/2022
|
+3.30 / +4.96%
|
67.00
|
70.00
|
67.00
|
69.80
|
68.71
|
31.70
|
203,100
|
|
|
2/10/2022
|
+2.50 / +3.91%
|
63.90
|
69.00
|
63.50
|
66.50
|
66.92
|
30.20
|
109,300
|
|
|
2/9/2022
|
+0.30 / +0.47%
|
63.60
|
64.00
|
62.90
|
64.00
|
63.58
|
29.07
|
45,100
|
|
|
2/8/2022
|
-1.60 / -2.45%
|
64.00
|
64.50
|
63.50
|
63.70
|
63.90
|
28.93
|
56,800
|
|
|
2/7/2022
|
+2.00 / +3.16%
|
67.80
|
67.80
|
63.50
|
65.30
|
64.90
|
29.66
|
35,500
|
|
|
1/28/2022
|
+2.90 / +4.80%
|
60.30
|
64.50
|
60.30
|
63.30
|
61.91
|
28.75
|
65,200
|
|
|
1/27/2022
|
-1.50 / -2.42%
|
63.00
|
63.00
|
58.80
|
60.40
|
60.01
|
27.43
|
91,500
|
|
|
1/26/2022
|
-0.90 / -1.43%
|
62.50
|
63.00
|
61.00
|
61.90
|
62.42
|
28.11
|
106,400
|
|
|
1/25/2022
|
+1.60 / +2.61%
|
57.10
|
63.60
|
55.50
|
62.80
|
61.67
|
28.52
|
67,300
|
|
|
1/24/2022
|
-6.80 / -10.00%
|
68.50
|
68.50
|
61.20
|
61.20
|
64.02
|
27.80
|
111,500
|
|
|
1/21/2022
|
+2.40 / +3.66%
|
65.70
|
70.80
|
65.70
|
68.00
|
69.10
|
30.88
|
253,500
|
|
|
1/20/2022
|
+5.90 / +9.88%
|
59.70
|
65.60
|
57.20
|
65.60
|
62.93
|
29.79
|
194,500
|
|
|
1/19/2022
|
-1.30 / -2.13%
|
61.00
|
61.50
|
56.80
|
59.70
|
59.03
|
27.11
|
127,800
|
|
|
1/18/2022
|
-1.00 / -1.61%
|
62.00
|
62.50
|
59.10
|
61.00
|
60.94
|
27.70
|
153,200
|
|
|
1/17/2022
|
-2.90 / -4.47%
|
64.80
|
68.00
|
61.50
|
62.00
|
64.44
|
28.16
|
89,700
|
|
|
1/14/2022
|
+4.80 / +7.99%
|
58.00
|
66.10
|
56.50
|
64.90
|
62.02
|
29.48
|
116,600
|
|
|
1/13/2022
|
-3.50 / -5.50%
|
65.00
|
65.00
|
60.10
|
60.10
|
62.09
|
27.30
|
103,800
|
|
|
1/12/2022
|
-3.70 / -5.50%
|
67.20
|
67.30
|
61.00
|
63.60
|
64.45
|
28.89
|
178,600
|
|
|
1/11/2022
|
-1.50 / -2.18%
|
70.00
|
70.00
|
66.90
|
67.30
|
68.29
|
30.57
|
101,200
|
|
|
1/10/2022
|
+0.70 / +1.03%
|
68.10
|
71.50
|
68.00
|
68.80
|
69.62
|
31.25
|
125,100
|
|
|
1/7/2022
|
+1.10 / +1.64%
|
67.00
|
71.00
|
67.00
|
68.10
|
68.69
|
30.93
|
113,000
|
|
|