|
|
Closing price on 12/22/2022
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.00 |
| Volume |
270,100 |
| Split-adjusted Price |
9.50 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2022
|
+0.20 / +1.85%
|
10.80
|
11.00
|
9.90
|
11.00
|
10.32
|
11.00
|
582,100
|
|
|
12/12/2022
|
-1.20 / -10.00%
|
12.20
|
12.70
|
10.80
|
10.80
|
11.24
|
10.80
|
595,400
|
|
|
12/9/2022
|
-0.50 / -4.00%
|
12.60
|
13.70
|
11.80
|
12.00
|
12.04
|
12.00
|
361,000
|
|
|
12/8/2022
|
+1.10 / +9.65%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.36
|
12.50
|
619,700
|
|
|
12/7/2022
|
-1.20 / -9.52%
|
11.40
|
12.20
|
11.40
|
11.40
|
11.44
|
11.40
|
1,031,200
|
|
|
12/6/2022
|
-1.40 / -10.00%
|
14.40
|
14.40
|
12.60
|
12.60
|
12.84
|
12.60
|
1,617,900
|
|
|
12/5/2022
|
-0.20 / -1.41%
|
14.30
|
15.40
|
14.00
|
14.00
|
14.45
|
14.00
|
796,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|