|
Closing price on 12/2/2022
|
|
| Open |
13.60 |
| High |
14.40 |
| Low |
12.40 |
| Volume |
1,106,900 |
| Split-adjusted Price |
14.20 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.60 / +4.41%
|
13.60
|
14.40
|
12.40
|
14.20
|
13.26
|
14.20
|
1,106,900
|
|
|
12/1/2022
|
+1.00 / +7.94%
|
12.60
|
13.80
|
12.60
|
13.60
|
13.70
|
13.60
|
1,177,700
|
|
|
11/30/2022
|
+1.10 / +9.57%
|
12.60
|
12.60
|
11.70
|
12.60
|
12.19
|
12.60
|
775,500
|
|
|
11/29/2022
|
+1.00 / +9.52%
|
11.50
|
11.50
|
10.30
|
11.50
|
11.23
|
11.50
|
1,589,500
|
|
|
11/28/2022
|
+0.90 / +9.38%
|
8.70
|
10.50
|
8.70
|
10.50
|
10.42
|
10.50
|
103,700
|
|
|
11/25/2022
|
+0.80 / +9.09%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
9.60
|
289,900
|
|
|
11/24/2022
|
+0.80 / +10.00%
|
8.00
|
8.80
|
7.40
|
8.80
|
8.17
|
8.80
|
751,400
|
|
|
11/23/2022
|
-0.40 / -4.76%
|
8.40
|
8.80
|
8.00
|
8.00
|
8.30
|
8.00
|
642,500
|
|
|
11/22/2022
|
+0.70 / +9.09%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.35
|
8.40
|
1,137,500
|
|
|
11/21/2022
|
+0.70 / +10.00%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.65
|
7.70
|
410,900
|
|
|
11/18/2022
|
+0.60 / +9.38%
|
6.70
|
7.00
|
6.00
|
7.00
|
6.61
|
7.00
|
1,394,200
|
|
|
11/17/2022
|
+0.50 / +8.47%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.36
|
6.40
|
880,900
|
|
|
11/16/2022
|
+0.50 / +9.26%
|
4.90
|
5.90
|
4.90
|
5.90
|
5.19
|
5.90
|
956,200
|
|
|
11/15/2022
|
-0.50 / -8.47%
|
5.90
|
5.90
|
5.40
|
5.40
|
5.41
|
5.40
|
506,400
|
|
|
11/14/2022
|
-0.60 / -9.23%
|
6.20
|
6.30
|
5.90
|
5.90
|
6.03
|
5.90
|
581,500
|
|
|
11/11/2022
|
-0.10 / -1.52%
|
6.80
|
7.10
|
6.10
|
6.50
|
6.75
|
6.50
|
983,000
|
|
|
11/10/2022
|
-0.70 / -9.59%
|
6.60
|
7.00
|
6.60
|
6.60
|
6.66
|
6.60
|
490,200
|
|
|
11/9/2022
|
+0.20 / +2.82%
|
7.10
|
7.70
|
7.00
|
7.30
|
7.40
|
7.30
|
469,400
|
|
|
11/8/2022
|
-0.20 / -2.74%
|
6.60
|
7.30
|
6.60
|
7.10
|
6.87
|
7.10
|
561,400
|
|
|
11/7/2022
|
-0.80 / -9.88%
|
8.10
|
8.20
|
7.30
|
7.30
|
7.49
|
7.30
|
675,800
|
|
|
11/4/2022
|
-0.90 / -10.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.30
|
8.10
|
940,500
|
|
|
11/3/2022
|
-0.30 / -3.23%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.07
|
9.00
|
446,500
|
|
|
11/2/2022
|
+0.10 / +1.09%
|
9.40
|
9.60
|
9.00
|
9.30
|
9.22
|
9.30
|
322,400
|
|
|
11/1/2022
|
-0.70 / -7.07%
|
9.00
|
9.80
|
9.00
|
9.20
|
9.17
|
9.20
|
1,634,800
|
|
|
10/31/2022
|
-0.30 / -2.94%
|
10.30
|
10.30
|
9.30
|
9.90
|
9.60
|
9.90
|
98,400
|
|
|
10/28/2022
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.20
|
10.36
|
10.20
|
166,700
|
|
|
10/27/2022
|
+0.80 / +8.51%
|
9.60
|
10.20
|
9.00
|
10.20
|
9.70
|
10.20
|
192,900
|
|
|
10/26/2022
|
-0.60 / -6.00%
|
10.40
|
10.40
|
9.00
|
9.40
|
9.31
|
9.40
|
181,100
|
|
|
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
|
|
|