|
|
Closing price on 5/23/2022
|
|
| Open |
48.10 |
| High |
48.30 |
| Low |
46.00 |
| Volume |
65,300 |
| Split-adjusted Price |
21.57 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/9/2022
|
-2.70 / -5.97%
|
44.10
|
44.10
|
40.80
|
42.50
|
41.47
|
19.30
|
128,100
|
|
|
5/6/2022
|
-2.80 / -5.83%
|
46.00
|
48.00
|
45.00
|
45.20
|
45.88
|
20.53
|
48,000
|
|
|
5/5/2022
|
-1.10 / -2.24%
|
49.10
|
51.00
|
47.20
|
48.00
|
48.40
|
21.80
|
52,600
|
|
|
5/4/2022
|
-4.90 / -9.07%
|
54.00
|
54.00
|
48.60
|
49.10
|
50.17
|
22.30
|
118,600
|
|
|
4/29/2022
|
+0.90 / +1.69%
|
50.20
|
54.00
|
50.20
|
54.00
|
53.20
|
24.53
|
74,400
|
|
|
4/28/2022
|
+0.10 / +0.19%
|
53.00
|
57.00
|
52.90
|
53.10
|
53.72
|
24.12
|
94,600
|
|
|
4/27/2022
|
+4.60 / +9.50%
|
48.40
|
53.00
|
48.00
|
53.00
|
50.25
|
24.07
|
102,800
|
|
|
4/26/2022
|
+4.40 / +10.00%
|
44.00
|
48.40
|
39.70
|
48.40
|
43.57
|
21.98
|
159,700
|
|
|
4/25/2022
|
-1.40 / -3.08%
|
46.80
|
48.10
|
42.10
|
44.00
|
44.60
|
19.98
|
177,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
45.40
|
49.80
|
41.00
|
45.40
|
46.31
|
20.62
|
372,500
|
|
|
4/21/2022
|
-5.00 / -9.92%
|
45.40
|
45.50
|
45.40
|
45.40
|
45.40
|
20.62
|
32,000
|
|
|
4/20/2022
|
+0.80 / +1.61%
|
49.60
|
51.20
|
49.00
|
50.40
|
49.83
|
22.89
|
227,000
|
|
|
4/19/2022
|
-5.50 / -9.98%
|
55.10
|
57.00
|
49.60
|
49.60
|
51.16
|
22.53
|
206,300
|
|
|
4/18/2022
|
-6.10 / -9.97%
|
61.00
|
61.00
|
55.10
|
55.10
|
56.17
|
25.02
|
245,100
|
|
|
4/15/2022
|
-2.10 / -3.32%
|
63.30
|
66.00
|
59.00
|
61.20
|
60.92
|
27.80
|
75,200
|
|
|
4/14/2022
|
-2.80 / -4.24%
|
66.10
|
66.10
|
63.00
|
63.30
|
64.00
|
28.75
|
25,500
|
|
|
4/13/2022
|
+6.00 / +9.98%
|
60.50
|
66.10
|
59.40
|
66.10
|
62.02
|
30.02
|
75,000
|
|
|
4/12/2022
|
-3.90 / -6.09%
|
64.00
|
64.20
|
60.10
|
60.10
|
62.19
|
27.30
|
78,200
|
|
|
4/8/2022
|
-1.10 / -1.69%
|
65.60
|
66.50
|
64.00
|
64.00
|
65.10
|
29.07
|
71,000
|
|
|
4/7/2022
|
-1.90 / -2.84%
|
67.00
|
67.10
|
65.10
|
65.10
|
66.10
|
29.57
|
95,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|