|
|
Closing price on 4/5/2023
|
|
| Open |
10.40 |
| High |
11.20 |
| Low |
10.40 |
| Volume |
1,670,800 |
| Split-adjusted Price |
11.20 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2023
|
+1.00 / +9.80%
|
10.40
|
11.20
|
10.40
|
11.20
|
11.13
|
11.20
|
1,670,800
|
|
|
4/4/2023
|
+0.90 / +9.68%
|
9.60
|
10.20
|
9.40
|
10.20
|
9.85
|
10.20
|
1,012,800
|
|
|
4/3/2023
|
+0.80 / +9.41%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.07
|
9.30
|
1,158,300
|
|
|
3/31/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.48
|
8.50
|
253,400
|
|
|
3/30/2023
|
-0.10 / -1.16%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.67
|
8.50
|
250,900
|
|
|
3/29/2023
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.72
|
8.60
|
414,600
|
|
|
3/28/2023
|
+0.20 / +2.38%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.75
|
8.60
|
621,100
|
|
|
3/27/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
8.40
|
235,500
|
|
|
3/24/2023
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.35
|
8.40
|
198,700
|
|
|
3/23/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.17
|
8.30
|
154,900
|
|
|
3/22/2023
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
8.20
|
106,900
|
|
|
3/21/2023
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.16
|
8.30
|
81,200
|
|
|
3/20/2023
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.18
|
8.10
|
176,900
|
|
|
3/17/2023
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.42
|
8.50
|
161,100
|
|
|
3/16/2023
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.36
|
8.30
|
170,400
|
|
|
3/15/2023
|
+0.40 / +4.94%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
258,800
|
|
|
3/14/2023
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.26
|
8.10
|
191,800
|
|
|
3/13/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.34
|
8.40
|
136,600
|
|
|
3/10/2023
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.38
|
8.40
|
158,100
|
|
|
3/9/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.59
|
8.50
|
165,300
|
|
|
3/8/2023
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.45
|
8.50
|
140,600
|
|
|
3/7/2023
|
+0.10 / +1.19%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.49
|
8.50
|
65,100
|
|
|
3/6/2023
|
+0.10 / +1.20%
|
8.50
|
9.00
|
8.40
|
8.40
|
8.69
|
8.40
|
178,400
|
|
|
3/3/2023
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.43
|
8.30
|
89,100
|
|
|
3/2/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.54
|
8.60
|
118,500
|
|
|
3/1/2023
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.00
|
8.60
|
8.36
|
8.60
|
178,700
|
|
|
2/28/2023
|
+0.10 / +1.22%
|
8.40
|
8.70
|
8.30
|
8.30
|
8.41
|
8.30
|
153,200
|
|
|
2/27/2023
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.37
|
8.20
|
180,200
|
|
|
2/24/2023
|
-0.50 / -5.56%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.64
|
8.50
|
129,300
|
|
|
2/23/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.40
|
9.00
|
8.77
|
9.00
|
290,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|