|
Closing price on 3/22/2022
|
|
| Open |
72.00 |
| High |
72.70 |
| Low |
69.70 |
| Volume |
127,700 |
| Split-adjusted Price |
31.70 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
-1.30 / -1.83%
|
72.00
|
72.70
|
69.70
|
69.80
|
70.89
|
31.70
|
127,700
|
|
|
3/21/2022
|
+1.60 / +2.30%
|
69.50
|
73.00
|
69.10
|
71.10
|
69.99
|
32.29
|
163,000
|
|
|
3/18/2022
|
+0.50 / +0.72%
|
68.30
|
69.70
|
68.30
|
69.50
|
69.18
|
31.56
|
86,900
|
|
|
3/17/2022
|
0.00 / 0.00%
|
69.50
|
69.90
|
68.50
|
69.00
|
68.98
|
31.34
|
152,000
|
|
|
3/16/2022
|
+1.30 / +1.92%
|
67.80
|
69.90
|
67.80
|
69.00
|
68.97
|
31.34
|
92,700
|
|
|
3/15/2022
|
+1.80 / +2.73%
|
66.00
|
68.60
|
65.90
|
67.70
|
67.29
|
30.75
|
116,700
|
|
|
3/14/2022
|
-0.10 / -0.15%
|
66.00
|
66.90
|
65.10
|
65.90
|
65.82
|
29.93
|
144,300
|
|
|
3/11/2022
|
-2.90 / -4.21%
|
69.00
|
69.00
|
66.00
|
66.00
|
67.62
|
29.98
|
173,400
|
|
|
3/10/2022
|
+0.20 / +0.29%
|
68.70
|
71.00
|
68.70
|
68.90
|
69.21
|
31.29
|
101,900
|
|
|
3/9/2022
|
-1.70 / -2.41%
|
70.00
|
71.00
|
67.90
|
68.70
|
69.17
|
31.20
|
142,400
|
|
|
3/8/2022
|
-1.70 / -2.36%
|
72.60
|
72.60
|
70.10
|
70.40
|
71.19
|
31.97
|
160,300
|
|
|
3/7/2022
|
-1.50 / -2.04%
|
73.60
|
75.30
|
72.00
|
72.10
|
73.32
|
32.75
|
241,000
|
|
|
3/4/2022
|
+0.60 / +0.82%
|
73.50
|
74.80
|
72.80
|
73.60
|
73.59
|
33.43
|
240,500
|
|
|
3/3/2022
|
-0.60 / -0.82%
|
73.60
|
73.60
|
71.90
|
73.00
|
72.59
|
33.15
|
230,500
|
|
|
3/2/2022
|
-0.30 / -0.41%
|
73.90
|
74.60
|
72.80
|
73.60
|
73.46
|
33.43
|
164,600
|
|
|
3/1/2022
|
+2.10 / +2.92%
|
71.80
|
74.70
|
71.20
|
73.90
|
73.05
|
33.56
|
118,600
|
|
|
2/28/2022
|
0.00 / 0.00%
|
71.00
|
73.00
|
68.20
|
71.80
|
70.81
|
32.61
|
202,600
|
|
|
2/25/2022
|
-4.20 / -5.53%
|
75.90
|
76.90
|
71.00
|
71.80
|
73.80
|
32.61
|
728,300
|
|
|
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
|
|
|