|
Closing price on 12/20/2024
|
|
Open |
7.90 |
High |
8.10 |
Low |
7.70 |
Volume |
467,100 |
Split-adjusted Price |
8.00 |
|
|
API Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2024
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.70
|
8.00
|
7.89
|
8.00
|
467,100
|
|
12/19/2024
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.82
|
7.90
|
562,400
|
|
12/18/2024
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.80
|
8.00
|
7.91
|
8.00
|
604,400
|
|
12/17/2024
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.02
|
8.10
|
163,800
|
|
12/16/2024
|
+0.10 / +1.25%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.16
|
8.10
|
354,600
|
|
12/13/2024
|
+0.20 / +2.56%
|
7.80
|
8.20
|
7.70
|
8.00
|
8.01
|
8.00
|
759,000
|
|
12/12/2024
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.90
|
7.80
|
591,200
|
|
12/11/2024
|
-0.10 / -1.23%
|
8.10
|
8.30
|
7.90
|
8.00
|
7.99
|
8.00
|
434,400
|
|
12/10/2024
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.16
|
8.10
|
632,000
|
|
12/9/2024
|
+0.50 / +6.49%
|
7.80
|
8.40
|
7.70
|
8.20
|
8.15
|
8.20
|
1,253,100
|
|
12/6/2024
|
-0.30 / -3.75%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.82
|
7.70
|
593,200
|
|
12/5/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.87
|
8.00
|
1,210,100
|
|
12/4/2024
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.90
|
8.00
|
8.11
|
8.00
|
1,005,800
|
|
12/3/2024
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.20
|
8.00
|
7.73
|
8.00
|
2,359,700
|
|
12/2/2024
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.35
|
7.30
|
316,200
|
|
11/29/2024
|
+0.10 / +1.39%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.34
|
7.30
|
473,800
|
|
11/28/2024
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.30
|
7.20
|
647,300
|
|
11/27/2024
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.21
|
7.30
|
94,500
|
|
11/26/2024
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.24
|
7.20
|
383,400
|
|
11/25/2024
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
289,300
|
|
11/22/2024
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
233,800
|
|
11/21/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.13
|
7.20
|
649,200
|
|
11/20/2024
|
+0.20 / +2.86%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.20
|
7.20
|
511,800
|
|
11/19/2024
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.09
|
7.00
|
226,600
|
|
11/18/2024
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.09
|
7.20
|
370,800
|
|
11/15/2024
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.06
|
7.10
|
490,300
|
|
11/14/2024
|
-0.40 / -5.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.21
|
7.00
|
719,200
|
|
11/13/2024
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.44
|
7.40
|
580,400
|
|
11/12/2024
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.58
|
7.60
|
550,400
|
|
11/11/2024
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.54
|
7.60
|
423,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|