|
Closing price on 7/23/2021
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
36,000 |
| Split-adjusted Price |
7.58 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
-0.70 / -4.00%
|
17.40
|
17.50
|
16.80
|
16.80
|
17.14
|
7.58
|
36,000
|
|
|
7/22/2021
|
+0.60 / +3.55%
|
17.20
|
17.50
|
16.90
|
17.50
|
17.23
|
7.90
|
33,600
|
|
|
7/21/2021
|
-0.40 / -2.31%
|
17.20
|
17.30
|
16.90
|
16.90
|
16.99
|
7.63
|
28,200
|
|
|
7/20/2021
|
0.00 / 0.00%
|
16.90
|
17.30
|
15.60
|
17.30
|
16.53
|
7.81
|
65,700
|
|
|
7/19/2021
|
-0.70 / -3.89%
|
18.00
|
18.10
|
16.70
|
17.30
|
17.28
|
7.81
|
44,500
|
|
|
7/16/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
8.12
|
5,600
|
|
|
7/15/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
18.00
|
17.92
|
8.12
|
14,900
|
|
|
7/14/2021
|
0.00 / 0.00%
|
17.20
|
18.10
|
17.20
|
18.00
|
17.92
|
8.12
|
60,700
|
|
|
7/13/2021
|
+0.20 / +1.12%
|
17.60
|
18.20
|
16.90
|
18.00
|
17.81
|
8.12
|
52,600
|
|
|
7/12/2021
|
-1.70 / -8.72%
|
19.00
|
19.00
|
17.60
|
17.80
|
17.81
|
8.03
|
102,000
|
|
|
7/9/2021
|
0.00 / 0.00%
|
19.50
|
19.80
|
18.80
|
19.50
|
19.25
|
8.80
|
33,500
|
|
|
7/8/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.29
|
8.80
|
16,800
|
|
|
7/7/2021
|
0.00 / 0.00%
|
19.50
|
19.60
|
18.50
|
19.50
|
19.11
|
8.80
|
249,500
|
|
|
7/6/2021
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.44
|
8.80
|
230,600
|
|
|
7/5/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
20.00
|
19.57
|
9.03
|
239,900
|
|
|
7/2/2021
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.70
|
20.00
|
19.85
|
9.03
|
106,800
|
|
|
7/1/2021
|
-0.70 / -3.38%
|
20.20
|
20.50
|
19.80
|
20.00
|
20.03
|
9.03
|
111,800
|
|
|
6/30/2021
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.00
|
20.70
|
20.31
|
9.34
|
57,800
|
|
|
6/29/2021
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.26
|
9.21
|
93,300
|
|
|
6/28/2021
|
-1.10 / -5.14%
|
20.30
|
20.70
|
20.00
|
20.30
|
20.31
|
9.16
|
93,600
|
|
|
6/25/2021
|
-0.40 / -1.83%
|
21.20
|
21.50
|
19.70
|
21.40
|
20.49
|
9.66
|
111,300
|
|
|
6/24/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.10
|
21.80
|
21.43
|
9.84
|
48,300
|
|
|
6/23/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.30
|
21.80
|
21.51
|
9.84
|
17,200
|
|
|
6/22/2021
|
-0.10 / -0.46%
|
21.90
|
22.20
|
20.20
|
21.80
|
21.55
|
9.84
|
70,500
|
|
|
6/21/2021
|
-0.40 / -1.79%
|
22.20
|
22.20
|
21.70
|
21.90
|
21.96
|
9.88
|
32,100
|
|
|
6/18/2021
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.80
|
22.30
|
22.09
|
10.06
|
85,500
|
|
|
6/17/2021
|
+0.90 / +4.21%
|
21.10
|
22.30
|
21.10
|
22.30
|
22.00
|
10.06
|
32,500
|
|
|
6/16/2021
|
-0.40 / -1.83%
|
21.60
|
21.80
|
21.40
|
21.40
|
21.47
|
9.66
|
72,900
|
|
|
6/15/2021
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.66
|
9.84
|
111,000
|
|
|
6/14/2021
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.12
|
9.93
|
79,200
|
|
|