|
Closing price on 2/1/2023
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
9.80 |
| Volume |
665,700 |
| Split-adjusted Price |
9.90 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.70 / -6.60%
|
10.90
|
11.10
|
9.80
|
9.90
|
10.56
|
9.90
|
665,700
|
|
|
1/31/2023
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.40
|
10.60
|
209,600
|
|
|
1/30/2023
|
-0.20 / -1.90%
|
10.50
|
10.80
|
10.20
|
10.30
|
10.51
|
10.30
|
489,600
|
|
|
1/27/2023
|
+0.10 / +0.96%
|
10.80
|
11.00
|
10.20
|
10.50
|
10.47
|
10.50
|
396,200
|
|
|
1/19/2023
|
+0.50 / +5.05%
|
10.00
|
10.80
|
10.00
|
10.40
|
10.47
|
10.40
|
432,800
|
|
|
1/18/2023
|
+0.90 / +10.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.62
|
9.90
|
565,300
|
|
|
1/17/2023
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.95
|
9.00
|
286,900
|
|
|
1/16/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.67
|
8.80
|
118,600
|
|
|
1/13/2023
|
-0.10 / -1.12%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.88
|
8.80
|
188,500
|
|
|
1/12/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.83
|
8.90
|
88,800
|
|
|
1/11/2023
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.80
|
8.90
|
9.03
|
8.90
|
145,500
|
|
|
1/10/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.80
|
8.90
|
172,400
|
|
|
1/9/2023
|
-0.20 / -2.20%
|
9.20
|
9.30
|
8.90
|
8.90
|
9.06
|
8.90
|
119,600
|
|
|
1/6/2023
|
-0.20 / -2.15%
|
9.30
|
9.50
|
8.90
|
9.10
|
9.22
|
9.10
|
243,700
|
|
|
1/5/2023
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
9.30
|
195,600
|
|
|
1/4/2023
|
+0.10 / +1.06%
|
9.80
|
10.10
|
9.40
|
9.50
|
9.63
|
9.50
|
332,000
|
|
|
1/3/2023
|
+0.80 / +9.30%
|
9.00
|
9.40
|
8.50
|
9.40
|
9.27
|
9.40
|
338,600
|
|
|
12/30/2022
|
-0.30 / -3.37%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.85
|
8.60
|
119,300
|
|
|
12/29/2022
|
-0.50 / -5.32%
|
9.40
|
9.40
|
8.80
|
8.90
|
9.02
|
8.90
|
123,800
|
|
|
12/28/2022
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.28
|
9.40
|
191,400
|
|
|
12/27/2022
|
+0.80 / +9.52%
|
8.00
|
9.20
|
8.00
|
9.20
|
8.56
|
9.20
|
272,300
|
|
|
12/26/2022
|
-0.90 / -9.68%
|
9.00
|
9.10
|
8.40
|
8.40
|
8.54
|
8.40
|
510,000
|
|
|
12/23/2022
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.00
|
9.30
|
9.19
|
9.30
|
94,200
|
|
|
12/22/2022
|
-0.10 / -1.04%
|
9.70
|
10.00
|
9.00
|
9.50
|
9.38
|
9.50
|
270,100
|
|
|
12/21/2022
|
-0.40 / -4.00%
|
10.20
|
10.20
|
9.00
|
9.60
|
9.35
|
9.60
|
457,800
|
|
|
12/20/2022
|
-0.80 / -7.41%
|
10.80
|
10.80
|
9.90
|
10.00
|
10.24
|
10.00
|
336,700
|
|
|
12/19/2022
|
-0.20 / -1.82%
|
10.70
|
11.60
|
10.70
|
10.80
|
11.18
|
10.80
|
384,600
|
|
|
12/16/2022
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.50
|
11.00
|
10.92
|
11.00
|
259,000
|
|
|
12/15/2022
|
-0.10 / -0.90%
|
11.20
|
11.40
|
10.50
|
11.00
|
10.94
|
11.00
|
213,000
|
|
|
12/14/2022
|
+0.10 / +0.91%
|
11.30
|
12.00
|
11.10
|
11.10
|
11.33
|
11.10
|
234,300
|
|
|