|
Closing price on 3/19/2021
|
|
| Open |
25.10 |
| High |
25.50 |
| Low |
24.50 |
| Volume |
131,500 |
| Split-adjusted Price |
11.28 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.10 / -0.40%
|
25.10
|
25.50
|
24.50
|
25.00
|
24.79
|
11.28
|
131,500
|
|
|
3/18/2021
|
+0.20 / +0.80%
|
24.80
|
25.50
|
24.80
|
25.10
|
24.97
|
11.33
|
69,900
|
|
|
3/17/2021
|
+0.90 / +3.75%
|
24.00
|
25.80
|
23.80
|
24.90
|
24.76
|
11.24
|
164,600
|
|
|
3/16/2021
|
-0.30 / -1.23%
|
24.30
|
24.60
|
23.80
|
24.00
|
24.15
|
10.83
|
141,700
|
|
|
3/15/2021
|
+0.30 / +1.25%
|
24.20
|
24.60
|
23.70
|
24.30
|
24.16
|
10.97
|
241,800
|
|
|
3/12/2021
|
0.00 / 0.00%
|
23.60
|
24.10
|
23.60
|
24.00
|
23.89
|
10.83
|
90,800
|
|
|
3/11/2021
|
+0.40 / +1.69%
|
24.50
|
24.50
|
23.50
|
24.00
|
23.86
|
10.83
|
71,500
|
|
|
3/10/2021
|
+0.40 / +1.72%
|
23.20
|
24.10
|
23.20
|
23.60
|
23.61
|
10.65
|
241,100
|
|
|
3/9/2021
|
-1.00 / -4.13%
|
24.10
|
24.40
|
22.90
|
23.20
|
23.20
|
10.47
|
571,500
|
|
|
3/8/2021
|
+0.20 / +0.83%
|
24.20
|
25.00
|
23.00
|
24.20
|
24.12
|
10.92
|
192,000
|
|
|
3/5/2021
|
+1.60 / +7.14%
|
21.50
|
24.60
|
21.40
|
24.00
|
23.31
|
10.83
|
318,700
|
|
|
3/4/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.50
|
22.40
|
21.94
|
10.11
|
154,300
|
|
|
3/3/2021
|
+0.40 / +1.82%
|
23.30
|
23.60
|
22.00
|
22.40
|
22.62
|
10.11
|
198,100
|
|
|
3/2/2021
|
+2.00 / +10.00%
|
21.80
|
22.00
|
20.00
|
22.00
|
21.58
|
9.93
|
769,700
|
|
|
3/1/2021
|
+0.10 / +0.50%
|
19.60
|
20.10
|
19.20
|
20.00
|
19.73
|
9.03
|
155,400
|
|
|
2/26/2021
|
-0.40 / -1.97%
|
20.00
|
20.30
|
19.00
|
19.90
|
19.93
|
8.98
|
63,000
|
|
|
2/25/2021
|
+0.40 / +2.01%
|
19.90
|
20.90
|
19.40
|
20.30
|
20.07
|
9.16
|
50,700
|
|
|
2/24/2021
|
-0.60 / -2.93%
|
20.50
|
20.50
|
19.50
|
19.90
|
20.07
|
8.98
|
76,900
|
|
|
2/23/2021
|
+0.10 / +0.49%
|
20.40
|
20.80
|
19.80
|
20.50
|
20.46
|
9.25
|
87,100
|
|
|
2/22/2021
|
+1.00 / +5.15%
|
19.50
|
20.60
|
19.50
|
20.40
|
20.18
|
9.21
|
141,800
|
|
|
2/19/2021
|
+0.20 / +1.04%
|
18.80
|
19.40
|
18.70
|
19.40
|
19.05
|
8.75
|
56,500
|
|
|
2/18/2021
|
+0.20 / +1.05%
|
18.70
|
19.30
|
18.60
|
19.20
|
19.03
|
8.66
|
117,000
|
|
|
2/17/2021
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.00
|
19.00
|
18.88
|
8.57
|
46,700
|
|
|
2/9/2021
|
+0.60 / +3.28%
|
18.00
|
18.90
|
17.80
|
18.90
|
18.27
|
8.53
|
38,200
|
|
|
2/8/2021
|
-0.50 / -2.66%
|
19.00
|
19.00
|
17.00
|
18.30
|
17.91
|
8.26
|
81,800
|
|
|
2/5/2021
|
+0.80 / +4.44%
|
18.00
|
19.00
|
17.60
|
18.80
|
18.58
|
8.48
|
61,100
|
|
|
2/4/2021
|
-0.50 / -2.70%
|
18.50
|
19.40
|
18.00
|
18.00
|
18.50
|
8.12
|
47,500
|
|
|
2/3/2021
|
+1.60 / +9.47%
|
16.90
|
18.50
|
16.90
|
18.50
|
18.09
|
8.35
|
142,800
|
|
|
2/2/2021
|
+1.50 / +9.74%
|
16.30
|
16.90
|
15.60
|
16.90
|
16.15
|
7.63
|
61,600
|
|
|
2/1/2021
|
-1.50 / -8.88%
|
17.80
|
17.80
|
15.30
|
15.40
|
15.71
|
6.95
|
235,600
|
|
|