|
|
Closing price on 10/5/2022
|
|
| Open |
13.80 |
| High |
14.40 |
| Low |
13.70 |
| Volume |
234,600 |
| Split-adjusted Price |
14.20 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2022
|
-0.70 / -3.41%
|
20.50
|
20.90
|
19.50
|
19.80
|
19.94
|
19.80
|
356,500
|
|
|
9/12/2022
|
+0.50 / +2.50%
|
20.50
|
21.90
|
20.50
|
20.50
|
20.94
|
20.50
|
330,500
|
|
|
9/9/2022
|
-0.90 / -4.31%
|
20.90
|
21.60
|
19.30
|
20.00
|
19.85
|
20.00
|
430,900
|
|
|
9/8/2022
|
-2.20 / -9.52%
|
23.10
|
23.10
|
20.90
|
20.90
|
21.38
|
20.90
|
1,048,100
|
|
|
9/7/2022
|
+0.20 / +0.87%
|
22.90
|
23.50
|
21.20
|
23.10
|
22.55
|
23.10
|
588,700
|
|
|
9/6/2022
|
+1.10 / +5.05%
|
23.90
|
23.90
|
22.90
|
22.90
|
23.61
|
22.90
|
1,698,800
|
|
|
9/5/2022
|
-1.50 / -3.03%
|
50.00
|
52.00
|
44.80
|
48.00
|
48.61
|
21.80
|
807,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|