|
|
Closing price on 9/20/2021
|
|
| Open |
43.00 |
| High |
43.80 |
| Low |
38.20 |
| Volume |
1,309,100 |
| Split-adjusted Price |
17.28 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-2.20 / -5.43%
|
43.00
|
43.80
|
38.20
|
38.30
|
40.52
|
17.28
|
1,309,100
|
|
|
9/17/2021
|
+3.60 / +9.76%
|
40.50
|
40.50
|
38.00
|
40.50
|
40.17
|
18.28
|
1,260,500
|
|
|
9/16/2021
|
+3.30 / +9.82%
|
34.50
|
36.90
|
33.80
|
36.90
|
36.26
|
16.65
|
600,000
|
|
|
9/15/2021
|
-0.20 / -0.59%
|
35.00
|
35.00
|
32.60
|
33.60
|
33.60
|
15.16
|
467,600
|
|
|
9/14/2021
|
+1.60 / +4.97%
|
35.00
|
35.40
|
30.80
|
33.80
|
33.41
|
15.25
|
1,180,800
|
|
|
9/13/2021
|
+2.90 / +9.90%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
14.53
|
738,500
|
|
|
9/10/2021
|
+2.60 / +9.74%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
13.22
|
99,400
|
|
|
9/9/2021
|
+2.40 / +9.88%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.62
|
12.05
|
13,010,000
|
|
|
9/8/2021
|
+0.40 / +1.67%
|
24.00
|
26.00
|
23.90
|
24.30
|
24.96
|
10.97
|
1,869,800
|
|
|
9/7/2021
|
+0.20 / +0.84%
|
23.80
|
24.30
|
23.60
|
23.90
|
23.92
|
10.79
|
506,600
|
|
|
9/6/2021
|
-0.50 / -2.07%
|
24.20
|
25.00
|
23.70
|
23.70
|
24.30
|
10.70
|
536,800
|
|
|
9/1/2021
|
+1.70 / +7.56%
|
22.50
|
24.50
|
22.40
|
24.20
|
23.19
|
10.92
|
537,000
|
|
|
8/31/2021
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.30
|
22.50
|
22.59
|
10.15
|
280,200
|
|
|
8/30/2021
|
+2.00 / +9.71%
|
21.00
|
22.60
|
21.00
|
22.60
|
22.02
|
10.20
|
427,200
|
|
|
8/27/2021
|
+0.50 / +2.49%
|
20.10
|
20.80
|
19.50
|
20.60
|
20.28
|
9.30
|
47,100
|
|
|
8/26/2021
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.90
|
20.10
|
20.01
|
9.07
|
71,500
|
|
|
8/25/2021
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.10
|
20.12
|
9.07
|
40,900
|
|
|
8/24/2021
|
+0.10 / +0.50%
|
20.10
|
21.30
|
20.00
|
20.10
|
20.37
|
9.07
|
111,400
|
|
|
8/23/2021
|
+0.50 / +2.56%
|
19.50
|
20.60
|
19.10
|
20.00
|
19.73
|
9.03
|
125,500
|
|
|
8/20/2021
|
-1.70 / -8.02%
|
21.80
|
22.10
|
19.10
|
19.50
|
20.38
|
8.80
|
133,000
|
|
|
8/19/2021
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.80
|
21.20
|
21.12
|
9.57
|
52,000
|
|
|
8/18/2021
|
+0.60 / +2.91%
|
20.60
|
22.00
|
20.60
|
21.20
|
21.42
|
9.57
|
127,100
|
|
|
8/17/2021
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.00
|
20.60
|
20.32
|
9.30
|
122,500
|
|
|
8/16/2021
|
+1.70 / +8.85%
|
19.20
|
21.00
|
18.70
|
20.90
|
19.67
|
9.43
|
218,100
|
|
|
8/13/2021
|
+0.20 / +1.05%
|
18.70
|
19.20
|
18.70
|
19.20
|
19.04
|
8.66
|
54,100
|
|
|
8/12/2021
|
+0.10 / +0.53%
|
19.40
|
20.00
|
18.50
|
19.00
|
19.32
|
8.57
|
86,700
|
|
|
8/11/2021
|
-0.60 / -3.08%
|
19.50
|
19.50
|
18.50
|
18.90
|
18.77
|
8.53
|
106,700
|
|
|
8/10/2021
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.18
|
8.80
|
62,400
|
|
|
8/9/2021
|
+0.90 / +4.81%
|
20.50
|
20.50
|
19.00
|
19.60
|
20.00
|
8.85
|
122,000
|
|
|
8/6/2021
|
+1.70 / +10.00%
|
17.10
|
18.70
|
17.10
|
18.70
|
18.38
|
8.44
|
137,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|