|
|
Closing price on 10/25/2022
|
|
| Open |
9.40 |
| High |
10.20 |
| Low |
9.00 |
| Volume |
366,900 |
| Split-adjusted Price |
10.00 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
+0.10 / +1.01%
|
9.40
|
10.20
|
9.00
|
10.00
|
9.38
|
10.00
|
366,900
|
|
|
10/24/2022
|
-1.00 / -9.17%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.07
|
9.90
|
204,100
|
|
|
10/21/2022
|
-1.20 / -9.92%
|
12.10
|
12.10
|
10.90
|
10.90
|
11.25
|
10.90
|
279,300
|
|
|
10/20/2022
|
-0.30 / -2.42%
|
12.10
|
12.50
|
11.90
|
12.10
|
12.16
|
12.10
|
139,400
|
|
|
10/19/2022
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.50
|
12.40
|
138,100
|
|
|
10/18/2022
|
+0.40 / +3.25%
|
12.50
|
13.20
|
12.50
|
12.70
|
12.71
|
12.70
|
268,300
|
|
|
10/17/2022
|
-0.10 / -0.81%
|
12.60
|
12.60
|
11.80
|
12.30
|
12.04
|
12.30
|
257,600
|
|
|
10/14/2022
|
+0.60 / +5.08%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.20
|
12.40
|
293,700
|
|
|
10/13/2022
|
+0.40 / +3.51%
|
11.30
|
12.00
|
10.80
|
11.80
|
11.71
|
11.80
|
251,200
|
|
|
10/12/2022
|
+0.60 / +5.56%
|
10.80
|
11.70
|
10.40
|
11.40
|
11.16
|
11.40
|
239,900
|
|
|
10/11/2022
|
-1.10 / -9.24%
|
11.90
|
11.90
|
10.80
|
10.80
|
11.03
|
10.80
|
273,200
|
|
|
10/10/2022
|
+0.20 / +1.71%
|
11.00
|
12.00
|
10.70
|
11.90
|
11.27
|
11.90
|
323,200
|
|
|
10/7/2022
|
-1.20 / -9.30%
|
12.90
|
12.90
|
11.70
|
11.70
|
11.94
|
11.70
|
556,300
|
|
|
10/6/2022
|
-1.30 / -9.15%
|
14.20
|
14.20
|
12.90
|
12.90
|
13.49
|
12.90
|
201,200
|
|
|
10/5/2022
|
+0.50 / +3.65%
|
13.80
|
14.40
|
13.70
|
14.20
|
14.09
|
14.20
|
234,600
|
|
|
10/4/2022
|
0.00 / 0.00%
|
13.70
|
14.40
|
13.40
|
13.70
|
13.85
|
13.70
|
133,700
|
|
|
10/3/2022
|
-1.50 / -9.87%
|
15.20
|
15.20
|
13.70
|
13.70
|
14.26
|
13.70
|
265,200
|
|
|
9/30/2022
|
-0.40 / -2.56%
|
15.50
|
15.60
|
14.20
|
15.20
|
14.95
|
15.20
|
337,500
|
|
|
9/29/2022
|
-0.40 / -2.50%
|
16.50
|
16.50
|
15.50
|
15.60
|
16.11
|
15.60
|
225,100
|
|
|
9/28/2022
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.60
|
16.00
|
15.97
|
16.00
|
173,400
|
|
|
9/27/2022
|
+0.20 / +1.25%
|
16.00
|
16.50
|
15.50
|
16.20
|
15.93
|
16.20
|
268,500
|
|
|
9/26/2022
|
-1.00 / -5.88%
|
17.00
|
17.00
|
15.30
|
16.00
|
15.72
|
16.00
|
826,700
|
|
|
9/23/2022
|
-0.70 / -3.95%
|
17.60
|
17.90
|
16.90
|
17.00
|
17.25
|
17.00
|
369,200
|
|
|
9/22/2022
|
+0.20 / +1.14%
|
17.20
|
17.80
|
16.80
|
17.70
|
17.26
|
17.70
|
266,300
|
|
|
9/21/2022
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.47
|
17.50
|
117,100
|
|
|
9/20/2022
|
+0.60 / +3.51%
|
17.40
|
18.00
|
16.20
|
17.70
|
16.87
|
17.70
|
344,900
|
|
|
9/19/2022
|
-1.70 / -9.04%
|
18.80
|
18.90
|
17.10
|
17.10
|
17.91
|
17.10
|
344,600
|
|
|
9/16/2022
|
-0.60 / -3.09%
|
19.40
|
19.40
|
18.70
|
18.80
|
19.01
|
18.80
|
264,900
|
|
|
9/15/2022
|
+0.20 / +1.04%
|
19.20
|
20.50
|
19.20
|
19.40
|
19.51
|
19.40
|
278,000
|
|
|
9/14/2022
|
-0.60 / -3.03%
|
19.50
|
19.60
|
18.60
|
19.20
|
19.19
|
19.20
|
374,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|