|
Closing price on 1/23/2024
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.40 |
Volume |
150,300 |
Split-adjusted Price |
5.40 |
|
|
API Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/23/2024
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.45
|
5.40
|
150,300
|
|
1/22/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.44
|
5.50
|
128,000
|
|
1/19/2024
|
+0.10 / +1.85%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.49
|
5.50
|
242,600
|
|
1/18/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.41
|
5.40
|
192,500
|
|
1/17/2024
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.45
|
5.40
|
569,400
|
|
1/16/2024
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.45
|
5.50
|
342,800
|
|
1/15/2024
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.52
|
5.50
|
166,700
|
|
1/12/2024
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.56
|
5.60
|
474,500
|
|
1/11/2024
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.61
|
5.60
|
193,800
|
|
1/10/2024
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.67
|
5.70
|
132,500
|
|
1/9/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.67
|
5.70
|
234,500
|
|
1/8/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.72
|
5.70
|
83,400
|
|
1/5/2024
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
280,200
|
|
1/4/2024
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
286,900
|
|
1/3/2024
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.68
|
5.70
|
215,900
|
|
1/2/2024
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
177,400
|
|
12/29/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.66
|
5.70
|
436,700
|
|
12/28/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
234,800
|
|
12/27/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
194,600
|
|
12/26/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
228,600
|
|
12/25/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.72
|
5.70
|
250,000
|
|
12/22/2023
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
211,000
|
|
12/21/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.68
|
5.80
|
158,100
|
|
12/20/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
237,100
|
|
12/19/2023
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.71
|
5.70
|
192,500
|
|
12/18/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
211,000
|
|
12/15/2023
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
278,500
|
|
12/14/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.88
|
5.90
|
356,300
|
|
12/13/2023
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.95
|
5.90
|
293,400
|
|
12/12/2023
|
+0.20 / +3.45%
|
5.80
|
6.20
|
5.80
|
6.00
|
6.04
|
6.00
|
1,046,400
|
|
|
|
|
|