|
Closing price on 7/7/2022
|
|
| Open |
34.00 |
| High |
34.70 |
| Low |
33.20 |
| Volume |
18,100 |
| Split-adjusted Price |
15.08 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2022
|
-1.70 / -4.87%
|
34.00
|
34.70
|
33.20
|
33.20
|
33.77
|
15.08
|
18,100
|
|
|
7/6/2022
|
-0.90 / -2.51%
|
35.00
|
35.40
|
33.00
|
34.90
|
34.21
|
15.85
|
22,100
|
|
|
7/5/2022
|
-0.20 / -0.56%
|
36.00
|
36.00
|
34.50
|
35.80
|
35.15
|
16.26
|
29,200
|
|
|
7/4/2022
|
-1.00 / -2.70%
|
35.10
|
37.00
|
35.10
|
36.00
|
36.15
|
16.35
|
24,900
|
|
|
7/1/2022
|
+2.50 / +7.25%
|
33.00
|
37.00
|
32.40
|
37.00
|
34.22
|
16.80
|
37,600
|
|
|
6/30/2022
|
-1.80 / -4.96%
|
34.10
|
36.30
|
32.70
|
34.50
|
33.54
|
15.67
|
60,700
|
|
|
6/29/2022
|
0.00 / 0.00%
|
36.40
|
36.70
|
34.00
|
36.30
|
35.06
|
16.49
|
1,063,300
|
|
|
6/28/2022
|
+3.30 / +10.00%
|
33.00
|
36.30
|
33.00
|
36.30
|
35.24
|
16.49
|
76,700
|
|
|
6/27/2022
|
+0.50 / +1.54%
|
32.50
|
33.30
|
31.50
|
33.00
|
32.38
|
14.99
|
59,000
|
|
|
6/24/2022
|
-0.50 / -1.52%
|
31.00
|
33.90
|
29.70
|
32.50
|
32.48
|
14.76
|
29,100
|
|
|
6/23/2022
|
+1.50 / +4.76%
|
31.50
|
33.40
|
30.00
|
33.00
|
31.67
|
14.99
|
51,900
|
|
|
6/22/2022
|
+2.40 / +8.25%
|
29.00
|
32.00
|
26.50
|
31.50
|
30.06
|
14.31
|
97,600
|
|
|
6/21/2022
|
-3.20 / -9.91%
|
30.80
|
31.00
|
29.10
|
29.10
|
29.37
|
13.22
|
89,300
|
|
|
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
|
|
|