|
|
Closing price on 2/28/2023
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
153,200 |
| Split-adjusted Price |
8.30 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/22/2023
|
-0.60 / -6.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.30
|
9.10
|
387,800
|
|
|
2/21/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.73
|
9.70
|
320,400
|
|
|
2/20/2023
|
+0.80 / +8.99%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.49
|
9.70
|
647,300
|
|
|
2/17/2023
|
-0.10 / -1.11%
|
8.90
|
9.30
|
8.80
|
8.90
|
9.04
|
8.90
|
130,400
|
|
|
2/16/2023
|
+0.10 / +1.12%
|
9.10
|
9.20
|
8.80
|
9.00
|
8.98
|
9.00
|
136,600
|
|
|
2/15/2023
|
+0.30 / +3.49%
|
8.50
|
9.20
|
8.50
|
8.90
|
8.91
|
8.90
|
183,500
|
|
|
2/14/2023
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.46
|
8.60
|
101,300
|
|
|
2/13/2023
|
-0.90 / -9.78%
|
9.20
|
9.20
|
8.30
|
8.30
|
8.66
|
8.30
|
241,600
|
|
|
2/10/2023
|
-0.30 / -3.16%
|
9.50
|
9.50
|
8.80
|
9.20
|
9.22
|
9.20
|
141,900
|
|
|
2/9/2023
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.35
|
9.50
|
100,200
|
|
|
2/8/2023
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.10
|
9.30
|
9.36
|
9.30
|
202,800
|
|
|
2/7/2023
|
-0.40 / -4.12%
|
9.40
|
9.80
|
8.90
|
9.30
|
9.45
|
9.30
|
203,200
|
|
|
2/6/2023
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.61
|
9.70
|
158,900
|
|
|
2/3/2023
|
-0.30 / -3.03%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.87
|
9.60
|
149,700
|
|
|
2/2/2023
|
0.00 / 0.00%
|
9.60
|
10.20
|
9.60
|
9.90
|
9.76
|
9.90
|
175,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|