|
Closing price on 8/31/2022
|
|
| Open |
50.00 |
| High |
54.00 |
| Low |
49.50 |
| Volume |
925,000 |
| Split-adjusted Price |
22.48 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
-5.50 / -10.00%
|
50.00
|
54.00
|
49.50
|
49.50
|
50.77
|
22.48
|
925,000
|
|
|
8/30/2022
|
+2.80 / +5.36%
|
50.60
|
55.00
|
49.20
|
55.00
|
51.06
|
24.98
|
682,800
|
|
|
8/29/2022
|
-5.80 / -10.00%
|
58.00
|
58.00
|
52.20
|
52.20
|
52.69
|
23.71
|
1,284,500
|
|
|
8/26/2022
|
+3.30 / +6.03%
|
54.70
|
59.80
|
54.70
|
58.00
|
56.81
|
26.34
|
596,700
|
|
|
8/25/2022
|
+4.90 / +9.84%
|
51.80
|
54.70
|
51.00
|
54.70
|
54.60
|
24.84
|
834,900
|
|
|
8/24/2022
|
+4.50 / +9.93%
|
49.80
|
49.80
|
45.30
|
49.80
|
47.66
|
22.62
|
1,362,900
|
|
|
8/23/2022
|
+4.10 / +9.95%
|
41.20
|
45.30
|
41.20
|
45.30
|
44.66
|
20.57
|
244,900
|
|
|
8/22/2022
|
+1.80 / +4.57%
|
39.50
|
41.70
|
39.50
|
41.20
|
40.82
|
18.71
|
115,600
|
|
|
8/19/2022
|
0.00 / 0.00%
|
39.40
|
39.90
|
39.00
|
39.40
|
39.35
|
17.89
|
36,700
|
|
|
8/18/2022
|
+0.10 / +0.25%
|
39.10
|
39.90
|
38.80
|
39.40
|
39.06
|
17.89
|
55,900
|
|
|
8/17/2022
|
0.00 / 0.00%
|
40.40
|
40.40
|
39.20
|
39.30
|
39.45
|
17.85
|
23,600
|
|
|
8/16/2022
|
-0.60 / -1.50%
|
39.90
|
40.00
|
39.10
|
39.30
|
39.32
|
17.85
|
21,800
|
|
|
8/15/2022
|
-0.30 / -0.75%
|
40.20
|
40.40
|
39.50
|
39.90
|
39.90
|
18.12
|
21,500
|
|
|
8/12/2022
|
+0.20 / +0.50%
|
39.10
|
40.20
|
39.10
|
40.20
|
39.85
|
18.26
|
20,600
|
|
|
8/11/2022
|
-0.80 / -1.96%
|
40.80
|
41.40
|
39.20
|
40.00
|
40.12
|
18.17
|
47,500
|
|
|
8/10/2022
|
+0.80 / +2.00%
|
40.00
|
40.80
|
39.00
|
40.80
|
40.25
|
18.53
|
40,000
|
|
|
8/9/2022
|
-0.50 / -1.23%
|
39.20
|
40.20
|
39.20
|
40.00
|
39.38
|
18.17
|
30,800
|
|
|
8/8/2022
|
+0.50 / +1.25%
|
41.10
|
41.10
|
39.00
|
40.50
|
39.49
|
18.39
|
33,200
|
|
|
8/5/2022
|
+0.10 / +0.25%
|
39.90
|
40.00
|
38.00
|
40.00
|
39.50
|
18.17
|
28,100
|
|
|
8/4/2022
|
0.00 / 0.00%
|
39.90
|
41.80
|
39.40
|
39.90
|
40.62
|
18.12
|
87,100
|
|
|
8/3/2022
|
+1.90 / +5.00%
|
38.00
|
39.90
|
37.60
|
39.90
|
38.71
|
18.12
|
70,300
|
|
|
8/2/2022
|
+0.60 / +1.60%
|
37.60
|
38.40
|
37.20
|
38.00
|
37.70
|
17.26
|
99,600
|
|
|
8/1/2022
|
+1.80 / +5.06%
|
35.60
|
37.50
|
35.60
|
37.40
|
36.79
|
16.99
|
105,100
|
|
|
7/29/2022
|
+0.40 / +1.14%
|
35.70
|
36.00
|
35.20
|
35.60
|
35.48
|
16.17
|
38,400
|
|
|
7/28/2022
|
+0.70 / +2.03%
|
34.60
|
35.60
|
34.40
|
35.20
|
35.11
|
15.99
|
70,300
|
|
|
7/27/2022
|
-0.30 / -0.86%
|
34.30
|
34.70
|
34.10
|
34.50
|
34.30
|
15.67
|
15,200
|
|
|
7/26/2022
|
+0.50 / +1.46%
|
34.00
|
35.00
|
33.50
|
34.80
|
34.05
|
15.81
|
19,700
|
|
|
7/25/2022
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.00
|
34.30
|
34.20
|
15.58
|
15,800
|
|
|
7/22/2022
|
-0.30 / -0.87%
|
35.60
|
35.60
|
34.20
|
34.30
|
34.54
|
15.58
|
10,200
|
|
|
7/21/2022
|
-0.90 / -2.54%
|
35.20
|
35.50
|
34.60
|
34.60
|
34.92
|
15.71
|
51,300
|
|
|