|
|
Closing price on 10/29/2025
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
261,300 |
| Split-adjusted Price |
7.30 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.20
|
7.30
|
7.41
|
7.30
|
261,300
|
|
|
10/28/2025
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.14
|
7.40
|
260,700
|
|
|
10/27/2025
|
+0.10 / +1.43%
|
7.20
|
7.60
|
7.10
|
7.10
|
7.20
|
7.10
|
293,700
|
|
|
10/24/2025
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.02
|
7.00
|
240,500
|
|
|
10/23/2025
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.32
|
7.20
|
199,100
|
|
|
10/22/2025
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.26
|
7.40
|
709,700
|
|
|
10/21/2025
|
-0.20 / -2.86%
|
7.20
|
7.20
|
6.50
|
6.80
|
6.81
|
6.80
|
746,100
|
|
|
10/20/2025
|
-0.70 / -9.09%
|
7.90
|
7.90
|
7.00
|
7.00
|
7.36
|
7.00
|
544,500
|
|
|
10/17/2025
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.82
|
7.70
|
261,300
|
|
|
10/16/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.70
|
7.90
|
7.82
|
7.90
|
425,400
|
|
|
10/15/2025
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.98
|
7.90
|
536,600
|
|
|
10/14/2025
|
-0.20 / -2.41%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.24
|
8.10
|
387,000
|
|
|
10/13/2025
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.13
|
8.30
|
413,000
|
|
|
10/10/2025
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.19
|
8.30
|
321,300
|
|
|
10/9/2025
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
164,700
|
|
|
10/8/2025
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.30
|
8.40
|
177,500
|
|
|
10/7/2025
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.24
|
8.20
|
197,600
|
|
|
10/6/2025
|
+0.40 / +5.06%
|
8.00
|
8.50
|
8.00
|
8.30
|
8.27
|
8.30
|
373,800
|
|
|
10/3/2025
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.04
|
7.90
|
457,600
|
|
|
10/2/2025
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.42
|
8.30
|
236,900
|
|
|
10/1/2025
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.55
|
8.60
|
143,400
|
|
|
9/30/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.50
|
8.70
|
387,500
|
|
|
9/29/2025
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.75
|
8.70
|
227,000
|
|
|
9/26/2025
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.89
|
9.00
|
913,500
|
|
|
9/25/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
257,400
|
|
|
9/24/2025
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.51
|
8.70
|
298,100
|
|
|
9/23/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.48
|
8.50
|
159,900
|
|
|
9/22/2025
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.46
|
8.50
|
206,600
|
|
|
9/19/2025
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.59
|
8.50
|
191,800
|
|
|
9/18/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
8.60
|
152,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|