|
Closing price on 7/26/2024
|
|
Open |
7.10 |
High |
7.40 |
Low |
7.10 |
Volume |
423,600 |
Split-adjusted Price |
7.30 |
|
|
API Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.26
|
7.30
|
423,600
|
|
7/25/2024
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.09
|
7.10
|
471,300
|
|
7/24/2024
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.70
|
7.10
|
6.92
|
7.10
|
745,700
|
|
7/23/2024
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.08
|
7.00
|
384,800
|
|
7/22/2024
|
-0.40 / -5.33%
|
7.20
|
7.50
|
6.90
|
7.10
|
7.08
|
7.10
|
952,400
|
|
7/19/2024
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.30
|
7.50
|
7.52
|
7.50
|
703,000
|
|
7/18/2024
|
+0.30 / +4.05%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.58
|
7.70
|
896,000
|
|
7/17/2024
|
-0.50 / -6.33%
|
8.00
|
8.00
|
7.20
|
7.40
|
7.55
|
7.40
|
1,621,900
|
|
7/16/2024
|
+0.20 / +2.60%
|
7.70
|
8.20
|
7.70
|
7.90
|
7.96
|
7.90
|
1,169,200
|
|
7/15/2024
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.60
|
7.70
|
8.01
|
7.70
|
1,528,800
|
|
7/12/2024
|
+0.70 / +10.00%
|
7.00
|
7.70
|
6.90
|
7.70
|
7.37
|
7.70
|
1,184,600
|
|
7/11/2024
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.94
|
7.00
|
419,800
|
|
7/10/2024
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.94
|
6.90
|
606,600
|
|
7/9/2024
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.95
|
7.10
|
901,900
|
|
7/8/2024
|
-0.40 / -5.48%
|
7.30
|
7.50
|
6.90
|
6.90
|
7.12
|
6.90
|
849,800
|
|
7/5/2024
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.29
|
7.30
|
324,900
|
|
7/4/2024
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.36
|
7.40
|
634,900
|
|
7/3/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
437,200
|
|
7/2/2024
|
+0.10 / +1.35%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.43
|
7.50
|
405,000
|
|
7/1/2024
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.31
|
7.40
|
420,600
|
|
6/28/2024
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.20
|
7.30
|
7.47
|
7.30
|
969,100
|
|
6/27/2024
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.76
|
7.70
|
760,600
|
|
6/26/2024
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.76
|
7.80
|
776,500
|
|
6/25/2024
|
-0.10 / -1.27%
|
7.90
|
8.20
|
7.80
|
7.80
|
7.91
|
7.80
|
750,100
|
|
6/24/2024
|
-0.60 / -7.06%
|
8.60
|
8.80
|
7.90
|
7.90
|
8.14
|
7.90
|
1,586,500
|
|
6/21/2024
|
+0.70 / +8.97%
|
7.70
|
8.50
|
7.60
|
8.50
|
8.36
|
8.50
|
2,726,400
|
|
6/20/2024
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.50
|
7.80
|
7.68
|
7.80
|
1,178,900
|
|
6/19/2024
|
-0.40 / -4.82%
|
8.20
|
8.30
|
7.80
|
7.90
|
7.99
|
7.90
|
1,342,200
|
|
6/18/2024
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.10
|
8.30
|
8.27
|
8.30
|
825,000
|
|
6/17/2024
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.80
|
8.50
|
8.32
|
8.50
|
1,357,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|