|
Closing price on 2/9/2021
|
|
| Open |
18.00 |
| High |
18.90 |
| Low |
17.80 |
| Volume |
38,200 |
| Split-adjusted Price |
8.53 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+0.60 / +3.28%
|
18.00
|
18.90
|
17.80
|
18.90
|
18.27
|
8.53
|
38,200
|
|
|
2/8/2021
|
-0.50 / -2.66%
|
19.00
|
19.00
|
17.00
|
18.30
|
17.91
|
8.26
|
81,800
|
|
|
2/5/2021
|
+0.80 / +4.44%
|
18.00
|
19.00
|
17.60
|
18.80
|
18.58
|
8.48
|
61,100
|
|
|
2/4/2021
|
-0.50 / -2.70%
|
18.50
|
19.40
|
18.00
|
18.00
|
18.50
|
8.12
|
47,500
|
|
|
2/3/2021
|
+1.60 / +9.47%
|
16.90
|
18.50
|
16.90
|
18.50
|
18.09
|
8.35
|
142,800
|
|
|
2/2/2021
|
+1.50 / +9.74%
|
16.30
|
16.90
|
15.60
|
16.90
|
16.15
|
7.63
|
61,600
|
|
|
2/1/2021
|
-1.50 / -8.88%
|
17.80
|
17.80
|
15.30
|
15.40
|
15.71
|
6.95
|
235,600
|
|
|
1/29/2021
|
-0.20 / -1.17%
|
15.40
|
17.40
|
15.40
|
16.90
|
16.43
|
7.63
|
285,300
|
|
|
1/28/2021
|
-1.90 / -10.00%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.12
|
7.72
|
147,700
|
|
|
1/27/2021
|
-0.30 / -1.55%
|
19.20
|
19.60
|
18.00
|
19.00
|
18.73
|
8.57
|
165,400
|
|
|
1/26/2021
|
-2.00 / -9.39%
|
21.30
|
21.40
|
19.30
|
19.30
|
20.59
|
8.71
|
298,100
|
|
|
1/25/2021
|
+0.50 / +2.40%
|
20.80
|
22.10
|
20.00
|
21.30
|
21.23
|
9.61
|
125,300
|
|
|
1/22/2021
|
+0.40 / +1.96%
|
20.40
|
21.80
|
19.50
|
20.80
|
20.44
|
9.39
|
303,300
|
|
|
1/21/2021
|
-0.50 / -2.39%
|
21.00
|
21.00
|
18.90
|
20.40
|
20.19
|
9.21
|
114,900
|
|
|
1/20/2021
|
+1.40 / +7.18%
|
18.50
|
21.40
|
18.50
|
20.90
|
20.69
|
9.43
|
251,500
|
|
|
1/19/2021
|
+1.70 / +9.55%
|
18.00
|
19.50
|
17.00
|
19.50
|
18.64
|
8.80
|
568,100
|
|
|
1/18/2021
|
+1.60 / +9.88%
|
16.20
|
17.80
|
16.10
|
17.80
|
17.40
|
8.03
|
236,900
|
|
|
1/15/2021
|
+0.30 / +1.89%
|
15.90
|
16.80
|
15.90
|
16.20
|
16.41
|
7.31
|
110,800
|
|
|
1/14/2021
|
+0.90 / +6.00%
|
14.60
|
16.00
|
14.50
|
15.90
|
15.21
|
7.18
|
302,100
|
|
|
1/13/2021
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.60
|
15.00
|
14.77
|
6.77
|
202,900
|
|
|
1/12/2021
|
+0.30 / +2.04%
|
15.60
|
15.60
|
14.70
|
15.00
|
14.99
|
6.77
|
218,200
|
|
|
1/11/2021
|
+1.30 / +9.70%
|
13.50
|
14.70
|
13.20
|
14.70
|
13.99
|
6.63
|
425,700
|
|
|
1/8/2021
|
-0.30 / -2.19%
|
13.80
|
13.90
|
12.70
|
13.40
|
13.24
|
6.05
|
290,700
|
|
|
1/7/2021
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.50
|
13.70
|
13.66
|
6.18
|
215,600
|
|
|
1/6/2021
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.50
|
13.80
|
13.89
|
6.23
|
319,700
|
|
|
1/5/2021
|
-0.10 / -0.72%
|
14.00
|
14.30
|
13.40
|
13.80
|
13.85
|
6.23
|
173,700
|
|
|
1/4/2021
|
-0.10 / -0.71%
|
14.00
|
14.60
|
13.40
|
13.90
|
13.85
|
6.27
|
197,100
|
|
|
12/31/2020
|
+0.50 / +3.70%
|
13.60
|
14.40
|
13.00
|
14.00
|
13.80
|
6.32
|
196,800
|
|
|
12/30/2020
|
+0.90 / +7.14%
|
12.50
|
13.50
|
12.00
|
13.50
|
12.76
|
6.09
|
231,900
|
|
|
12/29/2020
|
0.00 / 0.00%
|
13.00
|
13.70
|
12.50
|
12.60
|
13.06
|
5.69
|
473,500
|
|
|