|
Closing price on 8/4/2022
|
|
| Open |
39.90 |
| High |
41.80 |
| Low |
39.40 |
| Volume |
87,100 |
| Split-adjusted Price |
18.12 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2022
|
+1.10 / +3.20%
|
34.90
|
35.80
|
34.40
|
35.50
|
35.03
|
16.12
|
49,300
|
|
|
7/19/2022
|
-1.50 / -4.18%
|
34.60
|
35.50
|
33.50
|
34.40
|
34.38
|
15.62
|
35,600
|
|
|
7/18/2022
|
+0.10 / +0.28%
|
35.50
|
36.30
|
35.00
|
35.90
|
35.41
|
16.30
|
17,600
|
|
|
7/15/2022
|
-0.20 / -0.56%
|
35.20
|
36.90
|
35.20
|
35.80
|
35.65
|
16.26
|
37,900
|
|
|
7/14/2022
|
-0.40 / -1.10%
|
34.60
|
36.30
|
34.60
|
36.00
|
35.47
|
16.35
|
30,100
|
|
|
7/13/2022
|
-0.20 / -0.55%
|
37.40
|
37.90
|
35.50
|
36.40
|
36.09
|
16.53
|
79,300
|
|
|
7/12/2022
|
+2.10 / +6.09%
|
35.00
|
36.80
|
34.60
|
36.60
|
35.34
|
16.62
|
67,700
|
|
|
7/11/2022
|
0.00 / 0.00%
|
35.60
|
35.60
|
33.60
|
34.50
|
34.17
|
15.67
|
23,100
|
|
|
7/8/2022
|
+1.30 / +3.92%
|
35.70
|
35.70
|
33.40
|
34.50
|
33.87
|
15.67
|
34,900
|
|
|
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
|
|
|