|
|
Closing price on 8/18/2023
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.20 |
| Volume |
2,737,600 |
| Split-adjusted Price |
7.20 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.70 / -8.86%
|
8.00
|
8.10
|
7.20
|
7.20
|
7.59
|
7.20
|
2,737,600
|
|
|
8/17/2023
|
+0.30 / +3.95%
|
7.60
|
8.30
|
7.60
|
7.90
|
7.99
|
7.90
|
2,689,200
|
|
|
8/16/2023
|
-0.10 / -1.30%
|
7.70
|
8.00
|
7.50
|
7.60
|
7.65
|
7.60
|
1,655,800
|
|
|
8/15/2023
|
+0.70 / +10.00%
|
7.10
|
7.70
|
7.10
|
7.70
|
7.51
|
7.70
|
3,814,100
|
|
|
8/14/2023
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.01
|
7.00
|
1,357,800
|
|
|
8/11/2023
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.70
|
6.90
|
6.91
|
6.90
|
1,246,500
|
|
|
8/10/2023
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.04
|
7.10
|
1,480,700
|
|
|
8/9/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.96
|
7.00
|
1,168,900
|
|
|
8/8/2023
|
-0.10 / -1.41%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.01
|
7.00
|
1,704,600
|
|
|
8/7/2023
|
+0.30 / +4.41%
|
6.90
|
7.30
|
6.80
|
7.10
|
7.04
|
7.10
|
2,210,300
|
|
|
8/4/2023
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.62
|
6.80
|
1,676,200
|
|
|
8/3/2023
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.56
|
6.50
|
1,315,500
|
|
|
8/2/2023
|
-0.50 / -7.04%
|
7.10
|
7.20
|
6.40
|
6.60
|
6.65
|
6.60
|
2,878,700
|
|
|
8/1/2023
|
+0.50 / +7.58%
|
6.90
|
7.20
|
6.80
|
7.10
|
7.15
|
7.10
|
3,279,200
|
|
|
7/31/2023
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.50
|
6.60
|
3,676,500
|
|
|
7/28/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
6.00
|
831,200
|
|
|
7/27/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.92
|
6.00
|
939,100
|
|
|
7/26/2023
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
807,800
|
|
|
7/25/2023
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.08
|
6.10
|
857,700
|
|
|
7/24/2023
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.06
|
6.20
|
1,412,800
|
|
|
7/21/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.06
|
6.10
|
856,800
|
|
|
7/20/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.04
|
6.10
|
1,170,500
|
|
|
7/19/2023
|
-0.20 / -3.17%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.22
|
6.10
|
1,045,500
|
|
|
7/18/2023
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.35
|
6.30
|
1,483,000
|
|
|
7/17/2023
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
1,424,900
|
|
|
7/14/2023
|
-0.20 / -3.17%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.07
|
6.10
|
1,949,300
|
|
|
7/13/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.10
|
6.30
|
6.38
|
6.30
|
2,275,100
|
|
|
7/12/2023
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.70
|
6.30
|
6.09
|
6.30
|
1,942,900
|
|
|
7/11/2023
|
-0.60 / -9.38%
|
5.90
|
6.20
|
5.80
|
5.80
|
5.83
|
5.80
|
5,213,100
|
|
|
7/10/2023
|
-0.70 / -9.86%
|
7.20
|
7.20
|
6.40
|
6.40
|
6.67
|
6.40
|
3,429,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|