|
Closing price on 4/22/2022
|
|
| Open |
45.40 |
| High |
49.80 |
| Low |
41.00 |
| Volume |
372,500 |
| Split-adjusted Price |
20.62 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
0.00 / 0.00%
|
45.40
|
49.80
|
41.00
|
45.40
|
46.31
|
20.62
|
372,500
|
|
|
4/21/2022
|
-5.00 / -9.92%
|
45.40
|
45.50
|
45.40
|
45.40
|
45.40
|
20.62
|
32,000
|
|
|
4/20/2022
|
+0.80 / +1.61%
|
49.60
|
51.20
|
49.00
|
50.40
|
49.83
|
22.89
|
227,000
|
|
|
4/19/2022
|
-5.50 / -9.98%
|
55.10
|
57.00
|
49.60
|
49.60
|
51.16
|
22.53
|
206,300
|
|
|
4/18/2022
|
-6.10 / -9.97%
|
61.00
|
61.00
|
55.10
|
55.10
|
56.17
|
25.02
|
245,100
|
|
|
4/15/2022
|
-2.10 / -3.32%
|
63.30
|
66.00
|
59.00
|
61.20
|
60.92
|
27.80
|
75,200
|
|
|
4/14/2022
|
-2.80 / -4.24%
|
66.10
|
66.10
|
63.00
|
63.30
|
64.00
|
28.75
|
25,500
|
|
|
4/13/2022
|
+6.00 / +9.98%
|
60.50
|
66.10
|
59.40
|
66.10
|
62.02
|
30.02
|
75,000
|
|
|
4/12/2022
|
-3.90 / -6.09%
|
64.00
|
64.20
|
60.10
|
60.10
|
62.19
|
27.30
|
78,200
|
|
|
4/8/2022
|
-1.10 / -1.69%
|
65.60
|
66.50
|
64.00
|
64.00
|
65.10
|
29.07
|
71,000
|
|
|
4/7/2022
|
-1.90 / -2.84%
|
67.00
|
67.10
|
65.10
|
65.10
|
66.10
|
29.57
|
95,300
|
|
|
4/6/2022
|
-3.00 / -4.29%
|
69.50
|
69.50
|
67.00
|
67.00
|
67.65
|
30.43
|
175,300
|
|
|
4/5/2022
|
-1.00 / -1.41%
|
70.80
|
70.90
|
69.50
|
70.00
|
69.83
|
31.79
|
71,100
|
|
|
4/4/2022
|
-0.90 / -1.25%
|
72.20
|
73.00
|
70.40
|
71.00
|
70.79
|
32.25
|
105,500
|
|
|
4/1/2022
|
-0.50 / -0.69%
|
72.40
|
72.60
|
70.00
|
71.90
|
70.85
|
32.65
|
134,900
|
|
|
3/31/2022
|
+1.80 / +2.55%
|
70.50
|
72.60
|
69.50
|
72.40
|
71.24
|
32.88
|
360,000
|
|
|
3/30/2022
|
+1.00 / +1.44%
|
69.60
|
70.60
|
67.50
|
70.60
|
68.84
|
32.06
|
214,600
|
|
|
3/29/2022
|
-0.40 / -0.57%
|
70.00
|
71.00
|
69.60
|
69.60
|
70.01
|
31.61
|
192,500
|
|
|
3/28/2022
|
-1.10 / -1.55%
|
71.00
|
71.00
|
67.00
|
70.00
|
69.06
|
31.79
|
183,200
|
|
|
3/25/2022
|
+1.10 / +1.57%
|
70.30
|
71.70
|
70.00
|
71.10
|
70.48
|
32.29
|
136,800
|
|
|
3/24/2022
|
-1.00 / -1.41%
|
70.80
|
71.00
|
69.10
|
70.00
|
69.94
|
31.79
|
99,900
|
|
|
3/23/2022
|
+1.20 / +1.72%
|
69.80
|
72.40
|
68.50
|
71.00
|
69.30
|
32.25
|
85,400
|
|
|
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
|
|
|