|
Closing price on 5/10/2021
|
|
| Open |
24.00 |
| High |
24.20 |
| Low |
23.20 |
| Volume |
87,900 |
| Split-adjusted Price |
10.70 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
-0.60 / -2.47%
|
24.00
|
24.20
|
23.20
|
23.70
|
23.88
|
10.70
|
87,900
|
|
|
5/7/2021
|
-0.80 / -3.19%
|
25.10
|
25.20
|
24.30
|
24.30
|
24.70
|
10.97
|
59,700
|
|
|
5/6/2021
|
-0.60 / -2.33%
|
26.20
|
26.20
|
24.80
|
25.10
|
25.19
|
11.33
|
163,400
|
|
|
5/5/2021
|
-1.60 / -5.86%
|
26.50
|
26.50
|
25.00
|
25.70
|
25.55
|
11.60
|
429,600
|
|
|
5/4/2021
|
-0.10 / -0.36%
|
27.50
|
27.50
|
25.00
|
27.30
|
26.90
|
12.32
|
85,600
|
|
|
4/29/2021
|
-0.40 / -1.44%
|
27.70
|
27.70
|
26.70
|
27.40
|
27.34
|
12.37
|
79,400
|
|
|
4/28/2021
|
-0.40 / -1.42%
|
27.50
|
28.00
|
25.40
|
27.80
|
26.93
|
12.55
|
83,200
|
|
|
4/27/2021
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.50
|
28.20
|
27.65
|
12.73
|
65,300
|
|
|
4/26/2021
|
-1.10 / -3.75%
|
29.40
|
29.40
|
28.00
|
28.20
|
28.33
|
12.73
|
228,200
|
|
|
4/23/2021
|
0.00 / 0.00%
|
29.30
|
30.00
|
29.00
|
29.30
|
29.30
|
13.22
|
54,600
|
|
|
4/22/2021
|
-0.10 / -0.34%
|
29.40
|
31.00
|
29.00
|
29.30
|
29.94
|
13.22
|
155,900
|
|
|
4/20/2021
|
+0.80 / +2.80%
|
28.60
|
29.40
|
28.60
|
29.40
|
28.82
|
13.27
|
127,900
|
|
|
4/19/2021
|
+0.10 / +0.35%
|
27.50
|
28.60
|
27.50
|
28.60
|
28.34
|
12.91
|
98,000
|
|
|
4/16/2021
|
-0.50 / -1.72%
|
28.90
|
28.90
|
27.10
|
28.50
|
28.01
|
12.86
|
128,100
|
|
|
4/15/2021
|
+0.70 / +2.47%
|
28.70
|
29.90
|
28.30
|
29.00
|
28.77
|
13.09
|
210,900
|
|
|
4/14/2021
|
+0.70 / +2.54%
|
26.60
|
28.40
|
26.60
|
28.30
|
27.54
|
12.77
|
77,800
|
|
|
4/13/2021
|
-0.20 / -0.72%
|
27.50
|
28.50
|
26.80
|
27.60
|
27.26
|
12.46
|
266,300
|
|
|
4/12/2021
|
+0.10 / +0.36%
|
27.60
|
27.80
|
27.00
|
27.80
|
27.37
|
12.55
|
80,800
|
|
|
4/9/2021
|
-0.10 / -0.36%
|
27.70
|
27.70
|
26.80
|
27.70
|
27.31
|
12.50
|
88,800
|
|
|
4/8/2021
|
+0.30 / +1.09%
|
28.00
|
28.30
|
27.50
|
27.80
|
27.85
|
12.55
|
51,700
|
|
|
4/7/2021
|
+1.50 / +5.77%
|
26.40
|
28.00
|
26.20
|
27.50
|
27.19
|
12.41
|
357,500
|
|
|
4/6/2021
|
+1.40 / +5.69%
|
24.20
|
26.50
|
24.20
|
26.00
|
25.42
|
11.73
|
316,800
|
|
|
4/5/2021
|
-0.20 / -0.81%
|
24.80
|
24.90
|
24.50
|
24.60
|
24.71
|
11.10
|
44,600
|
|
|
4/2/2021
|
+0.30 / +1.22%
|
25.00
|
25.20
|
24.80
|
24.80
|
24.97
|
11.19
|
94,400
|
|
|
4/1/2021
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.70
|
24.50
|
24.17
|
11.06
|
66,200
|
|
|
3/31/2021
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.60
|
24.00
|
23.73
|
10.83
|
86,100
|
|
|
3/30/2021
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.75
|
10.70
|
54,400
|
|
|
3/29/2021
|
+0.40 / +1.72%
|
23.30
|
23.80
|
23.30
|
23.70
|
23.57
|
10.70
|
36,100
|
|
|
3/26/2021
|
+0.30 / +1.30%
|
23.40
|
23.40
|
22.50
|
23.30
|
22.70
|
10.51
|
135,200
|
|
|
3/25/2021
|
-0.70 / -2.95%
|
23.30
|
23.60
|
22.70
|
23.00
|
23.08
|
10.38
|
60,200
|
|
|