|
Closing price on 5/26/2021
|
|
| Open |
22.30 |
| High |
23.10 |
| Low |
22.00 |
| Volume |
160,000 |
| Split-adjusted Price |
10.06 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-1.00 / -4.29%
|
22.30
|
23.10
|
22.00
|
22.30
|
22.04
|
10.06
|
160,000
|
|
|
5/25/2021
|
+0.20 / +0.87%
|
23.10
|
23.30
|
22.90
|
23.30
|
22.99
|
10.51
|
10,700
|
|
|
5/24/2021
|
+0.70 / +3.13%
|
22.40
|
23.20
|
22.00
|
23.10
|
22.53
|
10.42
|
147,700
|
|
|
5/21/2021
|
-0.50 / -2.18%
|
22.60
|
22.70
|
22.00
|
22.40
|
22.26
|
10.11
|
233,000
|
|
|
5/20/2021
|
-0.40 / -1.72%
|
23.60
|
23.60
|
22.60
|
22.90
|
22.98
|
10.33
|
42,900
|
|
|
5/19/2021
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.00
|
23.30
|
23.22
|
10.51
|
260,500
|
|
|
5/18/2021
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.40
|
24.00
|
23.87
|
10.83
|
7,600
|
|
|
5/17/2021
|
+0.50 / +2.09%
|
23.90
|
24.60
|
23.00
|
24.40
|
23.91
|
11.01
|
102,700
|
|
|
5/14/2021
|
-0.60 / -2.45%
|
24.10
|
24.60
|
23.00
|
23.90
|
23.84
|
10.79
|
182,400
|
|
|
5/13/2021
|
-0.90 / -3.54%
|
25.40
|
25.40
|
24.00
|
24.50
|
24.22
|
11.06
|
157,900
|
|
|
5/12/2021
|
+0.40 / +1.60%
|
25.00
|
25.90
|
24.20
|
25.40
|
24.58
|
11.46
|
35,400
|
|
|
5/11/2021
|
+1.30 / +5.49%
|
23.70
|
25.90
|
23.70
|
25.00
|
25.26
|
11.28
|
60,200
|
|
|
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
|
|
|