|
|
Closing price on 7/1/2024
|
|
| Open |
7.20 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
420,600 |
| Split-adjusted Price |
7.40 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2024
|
-0.50 / -5.88%
|
8.20
|
8.50
|
7.70
|
8.00
|
8.08
|
8.00
|
2,830,600
|
|
|
6/13/2024
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.48
|
8.50
|
1,420,700
|
|
|
6/12/2024
|
+0.30 / +3.57%
|
8.50
|
8.90
|
8.20
|
8.70
|
8.51
|
8.70
|
1,226,200
|
|
|
6/11/2024
|
-0.50 / -5.62%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.59
|
8.40
|
1,408,800
|
|
|
6/10/2024
|
-0.20 / -2.20%
|
9.10
|
9.50
|
8.70
|
8.90
|
8.99
|
8.90
|
1,262,000
|
|
|
6/7/2024
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.40
|
9.10
|
8.62
|
9.10
|
2,304,600
|
|
|
6/6/2024
|
-0.40 / -4.35%
|
9.30
|
9.70
|
8.70
|
8.80
|
9.02
|
8.80
|
1,422,900
|
|
|
6/5/2024
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.30
|
9.20
|
8.95
|
9.20
|
2,427,200
|
|
|
6/4/2024
|
-0.90 / -9.68%
|
9.10
|
9.40
|
8.40
|
8.40
|
8.59
|
8.40
|
3,803,200
|
|
|
6/3/2024
|
-1.00 / -9.71%
|
10.50
|
10.60
|
9.30
|
9.30
|
9.42
|
9.30
|
2,742,400
|
|
|
5/31/2024
|
-0.70 / -6.36%
|
11.50
|
11.80
|
10.20
|
10.30
|
10.63
|
10.30
|
1,068,800
|
|
|
5/30/2024
|
+0.80 / +7.84%
|
9.20
|
11.10
|
9.20
|
11.00
|
9.52
|
11.00
|
5,987,000
|
|
|
5/29/2024
|
-1.10 / -9.73%
|
11.30
|
12.40
|
10.20
|
10.20
|
11.91
|
10.20
|
2,090,400
|
|
|
5/28/2024
|
+1.00 / +9.71%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.25
|
11.30
|
686,800
|
|
|
5/27/2024
|
+0.90 / +9.57%
|
9.60
|
10.30
|
9.40
|
10.30
|
10.22
|
10.30
|
1,064,500
|
|
|
5/24/2024
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.21
|
9.40
|
3,043,800
|
|
|
5/23/2024
|
+0.70 / +8.86%
|
8.30
|
8.60
|
7.70
|
8.60
|
8.33
|
8.60
|
3,608,800
|
|
|
5/22/2024
|
+0.70 / +9.72%
|
7.60
|
7.90
|
7.40
|
7.90
|
7.87
|
7.90
|
4,080,900
|
|
|
5/21/2024
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.13
|
7.20
|
1,524,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|