|
Closing price on 4/5/2022
|
|
| Open |
70.80 |
| High |
70.90 |
| Low |
69.50 |
| Volume |
71,100 |
| Split-adjusted Price |
31.79 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|