|
Closing price on 8/27/2021
|
|
| Open |
20.10 |
| High |
20.80 |
| Low |
19.50 |
| Volume |
47,100 |
| Split-adjusted Price |
9.30 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
+0.50 / +2.49%
|
20.10
|
20.80
|
19.50
|
20.60
|
20.28
|
9.30
|
47,100
|
|
|
8/26/2021
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.90
|
20.10
|
20.01
|
9.07
|
71,500
|
|
|
8/25/2021
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.10
|
20.12
|
9.07
|
40,900
|
|
|
8/24/2021
|
+0.10 / +0.50%
|
20.10
|
21.30
|
20.00
|
20.10
|
20.37
|
9.07
|
111,400
|
|
|
8/23/2021
|
+0.50 / +2.56%
|
19.50
|
20.60
|
19.10
|
20.00
|
19.73
|
9.03
|
125,500
|
|
|
8/20/2021
|
-1.70 / -8.02%
|
21.80
|
22.10
|
19.10
|
19.50
|
20.38
|
8.80
|
133,000
|
|
|
8/19/2021
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.80
|
21.20
|
21.12
|
9.57
|
52,000
|
|
|
8/18/2021
|
+0.60 / +2.91%
|
20.60
|
22.00
|
20.60
|
21.20
|
21.42
|
9.57
|
127,100
|
|
|
8/17/2021
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.00
|
20.60
|
20.32
|
9.30
|
122,500
|
|
|
8/16/2021
|
+1.70 / +8.85%
|
19.20
|
21.00
|
18.70
|
20.90
|
19.67
|
9.43
|
218,100
|
|
|
8/13/2021
|
+0.20 / +1.05%
|
18.70
|
19.20
|
18.70
|
19.20
|
19.04
|
8.66
|
54,100
|
|
|
8/12/2021
|
+0.10 / +0.53%
|
19.40
|
20.00
|
18.50
|
19.00
|
19.32
|
8.57
|
86,700
|
|
|
8/11/2021
|
-0.60 / -3.08%
|
19.50
|
19.50
|
18.50
|
18.90
|
18.77
|
8.53
|
106,700
|
|
|
8/10/2021
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.18
|
8.80
|
62,400
|
|
|
8/9/2021
|
+0.90 / +4.81%
|
20.50
|
20.50
|
19.00
|
19.60
|
20.00
|
8.85
|
122,000
|
|
|
8/6/2021
|
+1.70 / +10.00%
|
17.10
|
18.70
|
17.10
|
18.70
|
18.38
|
8.44
|
137,400
|
|
|
8/5/2021
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.86
|
7.67
|
107,700
|
|
|
8/4/2021
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.82
|
7.67
|
87,100
|
|
|
8/3/2021
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.50
|
17.10
|
16.86
|
7.72
|
66,500
|
|
|
8/2/2021
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.60
|
17.00
|
16.73
|
7.67
|
20,200
|
|
|
7/30/2021
|
+0.10 / +0.59%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.00
|
7.72
|
39,300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.14
|
7.67
|
14,000
|
|
|
7/28/2021
|
-0.40 / -2.30%
|
17.30
|
17.40
|
16.80
|
17.00
|
16.94
|
7.67
|
23,500
|
|
|
7/27/2021
|
+0.30 / +1.75%
|
17.30
|
17.40
|
16.80
|
17.40
|
17.12
|
7.85
|
13,200
|
|
|
7/26/2021
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.60
|
17.10
|
16.89
|
7.72
|
36,300
|
|
|
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
|
|
|