|
|
Closing price on 9/16/2025
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
312,500 |
| Split-adjusted Price |
8.50 |
There is no data on 9/17/2025. Display data on 9/16/2025 instead.
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2025
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.61
|
8.50
|
312,500
|
|
|
9/15/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.00
|
8.60
|
8.49
|
8.60
|
284,200
|
|
|
9/12/2025
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.53
|
8.60
|
265,600
|
|
|
9/11/2025
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.39
|
8.50
|
357,200
|
|
|
9/10/2025
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.62
|
8.60
|
237,200
|
|
|
9/9/2025
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.64
|
8.80
|
304,400
|
|
|
9/8/2025
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.68
|
8.50
|
835,900
|
|
|
9/5/2025
|
-0.50 / -5.26%
|
9.60
|
9.60
|
8.90
|
9.00
|
9.18
|
9.00
|
761,400
|
|
|
9/4/2025
|
+0.30 / +3.26%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.41
|
9.50
|
504,200
|
|
|
9/3/2025
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.05
|
9.20
|
500,600
|
|
|
8/29/2025
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.08
|
9.00
|
583,500
|
|
|
8/28/2025
|
+0.20 / +2.27%
|
8.90
|
9.40
|
8.70
|
9.00
|
9.02
|
9.00
|
653,200
|
|
|
8/27/2025
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.91
|
8.80
|
488,800
|
|
|
8/26/2025
|
+0.60 / +7.14%
|
8.40
|
9.10
|
8.40
|
9.00
|
8.75
|
9.00
|
598,200
|
|
|
8/25/2025
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.00
|
8.40
|
8.39
|
8.40
|
523,200
|
|
|
8/22/2025
|
-0.80 / -8.89%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.51
|
8.20
|
1,466,200
|
|
|
8/21/2025
|
-0.30 / -3.23%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.12
|
9.00
|
880,000
|
|
|
8/20/2025
|
-0.30 / -3.13%
|
10.50
|
10.50
|
8.80
|
9.30
|
9.20
|
9.30
|
1,832,400
|
|
|
8/19/2025
|
+0.50 / +5.49%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.37
|
9.60
|
1,776,300
|
|
|
8/18/2025
|
-0.20 / -2.15%
|
9.40
|
9.50
|
9.00
|
9.10
|
9.17
|
9.10
|
2,363,600
|
|
|
8/15/2025
|
-0.90 / -8.82%
|
10.20
|
10.30
|
9.30
|
9.30
|
9.67
|
9.30
|
2,258,900
|
|
|
8/14/2025
|
-0.20 / -1.92%
|
10.80
|
11.00
|
10.10
|
10.20
|
10.47
|
10.20
|
1,752,900
|
|
|
8/13/2025
|
+0.90 / +9.47%
|
9.60
|
10.40
|
9.50
|
10.40
|
10.03
|
10.40
|
2,669,300
|
|
|
8/12/2025
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.49
|
9.50
|
982,700
|
|
|
8/11/2025
|
+0.20 / +2.13%
|
9.40
|
9.90
|
9.40
|
9.60
|
9.61
|
9.60
|
884,800
|
|
|
8/8/2025
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.35
|
9.40
|
1,281,400
|
|
|
8/7/2025
|
-0.10 / -1.04%
|
9.70
|
9.80
|
9.10
|
9.50
|
9.37
|
9.50
|
1,392,900
|
|
|
8/6/2025
|
+0.50 / +5.49%
|
9.30
|
10.00
|
9.30
|
9.60
|
9.70
|
9.60
|
1,453,400
|
|
|
8/5/2025
|
-0.40 / -4.21%
|
9.70
|
10.20
|
8.80
|
9.10
|
9.58
|
9.10
|
2,778,700
|
|
|
8/4/2025
|
-0.90 / -8.65%
|
10.50
|
10.80
|
9.40
|
9.50
|
9.72
|
9.50
|
3,487,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|