|
|
Closing price on 5/8/2023
|
|
| Open |
14.40 |
| High |
15.80 |
| Low |
14.40 |
| Volume |
1,772,600 |
| Split-adjusted Price |
15.10 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2023
|
+0.70 / +4.86%
|
14.40
|
15.80
|
14.40
|
15.10
|
15.21
|
15.10
|
1,772,600
|
|
|
5/5/2023
|
+0.50 / +3.60%
|
14.20
|
14.90
|
13.80
|
14.40
|
14.33
|
14.40
|
1,866,900
|
|
|
5/4/2023
|
+1.20 / +9.45%
|
12.70
|
13.90
|
12.60
|
13.90
|
13.67
|
13.90
|
2,354,000
|
|
|
4/28/2023
|
+0.60 / +4.96%
|
12.30
|
13.00
|
12.20
|
12.70
|
12.66
|
12.70
|
1,782,600
|
|
|
4/27/2023
|
-0.10 / -0.82%
|
12.20
|
12.50
|
12.10
|
12.10
|
12.29
|
12.10
|
1,021,100
|
|
|
4/26/2023
|
+0.40 / +3.39%
|
11.60
|
12.20
|
11.60
|
12.20
|
11.85
|
12.20
|
630,400
|
|
|
4/25/2023
|
-0.50 / -4.07%
|
12.50
|
12.80
|
11.60
|
11.80
|
12.10
|
11.80
|
1,339,200
|
|
|
4/24/2023
|
+0.20 / +1.65%
|
12.20
|
12.70
|
12.20
|
12.30
|
12.44
|
12.30
|
954,600
|
|
|
4/21/2023
|
+0.10 / +0.83%
|
12.10
|
12.80
|
11.90
|
12.10
|
12.28
|
12.10
|
1,563,000
|
|
|
4/20/2023
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.80
|
12.00
|
11.94
|
12.00
|
714,500
|
|
|
4/19/2023
|
-0.60 / -4.72%
|
12.90
|
13.00
|
12.00
|
12.10
|
12.41
|
12.10
|
928,200
|
|
|
4/18/2023
|
+0.40 / +3.25%
|
12.30
|
13.00
|
11.70
|
12.70
|
12.19
|
12.70
|
1,898,700
|
|
|
4/17/2023
|
+1.00 / +8.85%
|
11.30
|
12.30
|
11.30
|
12.30
|
11.78
|
12.30
|
1,027,800
|
|
|
4/14/2023
|
-0.70 / -5.83%
|
12.00
|
12.50
|
11.10
|
11.30
|
11.68
|
11.30
|
2,006,900
|
|
|
4/13/2023
|
-1.30 / -9.77%
|
13.40
|
13.40
|
12.00
|
12.00
|
12.70
|
12.00
|
1,681,600
|
|
|
4/12/2023
|
-0.20 / -1.48%
|
13.60
|
14.00
|
12.90
|
13.30
|
13.39
|
13.30
|
1,402,300
|
|
|
4/11/2023
|
-0.20 / -1.46%
|
14.00
|
14.00
|
12.40
|
13.50
|
12.83
|
13.50
|
2,680,100
|
|
|
4/10/2023
|
+1.10 / +8.73%
|
12.60
|
13.80
|
12.60
|
13.70
|
13.52
|
13.70
|
2,379,100
|
|
|
4/7/2023
|
+1.10 / +9.57%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.25
|
12.60
|
2,444,200
|
|
|
4/6/2023
|
+0.30 / +2.68%
|
11.80
|
12.30
|
11.10
|
11.50
|
12.00
|
11.50
|
2,136,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|