|
Closing price on 6/20/2022
|
|
| Open |
35.80 |
| High |
36.50 |
| Low |
32.30 |
| Volume |
124,500 |
| Split-adjusted Price |
14.67 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-3.50 / -9.78%
|
35.80
|
36.50
|
32.30
|
32.30
|
32.66
|
14.67
|
124,500
|
|
|
6/17/2022
|
-3.90 / -9.82%
|
39.50
|
39.70
|
35.80
|
35.80
|
36.21
|
16.26
|
131,200
|
|
|
6/16/2022
|
-0.50 / -1.24%
|
41.40
|
41.40
|
39.70
|
39.70
|
40.30
|
18.03
|
21,800
|
|
|
6/15/2022
|
-0.80 / -1.95%
|
42.50
|
42.50
|
37.10
|
40.20
|
38.72
|
18.26
|
49,600
|
|
|
6/14/2022
|
-0.90 / -2.15%
|
41.00
|
41.90
|
40.60
|
41.00
|
41.40
|
18.62
|
27,700
|
|
|
6/13/2022
|
-2.60 / -5.84%
|
43.80
|
43.80
|
41.80
|
41.90
|
42.68
|
19.03
|
26,100
|
|
|
6/10/2022
|
-0.10 / -0.22%
|
44.60
|
44.70
|
43.00
|
44.50
|
44.07
|
20.21
|
42,300
|
|
|
6/9/2022
|
-0.30 / -0.67%
|
46.00
|
46.00
|
44.60
|
44.60
|
44.84
|
20.26
|
20,100
|
|
|
6/8/2022
|
+0.40 / +0.90%
|
45.00
|
46.00
|
44.70
|
44.90
|
45.02
|
20.39
|
60,400
|
|
|
6/7/2022
|
-0.80 / -1.77%
|
45.30
|
45.70
|
43.80
|
44.50
|
44.31
|
20.21
|
28,700
|
|
|
6/6/2022
|
-0.20 / -0.44%
|
45.50
|
46.80
|
45.00
|
45.30
|
45.56
|
20.57
|
52,000
|
|
|
6/3/2022
|
-1.30 / -2.78%
|
45.70
|
46.80
|
44.00
|
45.50
|
45.16
|
20.66
|
41,400
|
|
|
6/2/2022
|
-1.10 / -2.30%
|
48.00
|
48.00
|
46.70
|
46.80
|
46.97
|
21.26
|
32,600
|
|
|
6/1/2022
|
-0.10 / -0.21%
|
47.00
|
47.90
|
46.70
|
47.90
|
47.12
|
21.75
|
27,900
|
|
|
5/31/2022
|
-1.00 / -2.04%
|
48.00
|
49.50
|
47.50
|
48.00
|
48.22
|
21.80
|
36,900
|
|
|
5/30/2022
|
-0.20 / -0.41%
|
49.20
|
49.70
|
49.00
|
49.00
|
49.19
|
22.25
|
47,400
|
|
|
5/27/2022
|
+0.80 / +1.65%
|
49.50
|
49.60
|
48.40
|
49.20
|
49.07
|
22.35
|
103,600
|
|
|
5/26/2022
|
-0.10 / -0.21%
|
48.50
|
48.90
|
47.50
|
48.40
|
48.23
|
21.98
|
80,800
|
|
|
5/25/2022
|
+1.00 / +2.11%
|
48.00
|
50.50
|
47.10
|
48.50
|
48.45
|
22.03
|
89,800
|
|
|
5/24/2022
|
0.00 / 0.00%
|
47.70
|
47.70
|
45.80
|
47.50
|
46.71
|
21.57
|
93,400
|
|
|
5/23/2022
|
-0.60 / -1.25%
|
48.10
|
48.30
|
46.00
|
47.50
|
47.64
|
21.57
|
65,300
|
|
|
5/20/2022
|
-0.10 / -0.21%
|
47.00
|
48.70
|
47.00
|
48.10
|
48.02
|
21.85
|
84,100
|
|
|
5/19/2022
|
0.00 / 0.00%
|
48.00
|
48.60
|
46.80
|
48.20
|
47.59
|
21.89
|
51,600
|
|
|
5/18/2022
|
+0.20 / +0.42%
|
48.00
|
49.30
|
47.80
|
48.20
|
48.25
|
21.89
|
173,200
|
|
|
5/17/2022
|
+3.60 / +8.11%
|
44.40
|
48.00
|
43.00
|
48.00
|
46.47
|
21.80
|
90,700
|
|
|
5/16/2022
|
+0.40 / +0.91%
|
46.30
|
47.80
|
44.10
|
44.40
|
46.01
|
20.17
|
62,000
|
|
|
5/13/2022
|
+0.50 / +1.15%
|
43.50
|
46.00
|
41.50
|
44.00
|
43.43
|
19.98
|
75,700
|
|
|
5/12/2022
|
-4.20 / -8.81%
|
47.00
|
47.20
|
43.50
|
43.50
|
45.16
|
19.76
|
45,100
|
|
|
5/11/2022
|
+3.00 / +6.71%
|
45.00
|
49.00
|
45.00
|
47.70
|
47.52
|
21.66
|
66,600
|
|
|
5/10/2022
|
+2.20 / +5.18%
|
41.70
|
45.90
|
40.10
|
44.70
|
43.34
|
20.30
|
53,200
|
|
|