|
Closing price on 11/23/2023
|
|
Open |
6.20 |
High |
6.30 |
Low |
6.00 |
Volume |
397,800 |
Split-adjusted Price |
6.00 |
|
|
API Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2023
|
-0.10 / -1.64%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.13
|
6.00
|
397,800
|
|
11/22/2023
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
6.10
|
160,000
|
|
11/21/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.17
|
6.20
|
171,100
|
|
11/20/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.08
|
6.20
|
591,700
|
|
11/17/2023
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
529,200
|
|
11/16/2023
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.31
|
6.30
|
235,000
|
|
11/15/2023
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.33
|
6.40
|
859,500
|
|
11/14/2023
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.09
|
6.10
|
702,500
|
|
11/13/2023
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.06
|
6.00
|
658,900
|
|
11/10/2023
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.31
|
6.20
|
598,600
|
|
11/9/2023
|
+0.40 / +6.67%
|
6.10
|
6.60
|
6.00
|
6.40
|
6.34
|
6.40
|
1,506,100
|
|
11/8/2023
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.70
|
6.00
|
5.91
|
6.00
|
594,500
|
|
11/7/2023
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.70
|
5.80
|
5.85
|
5.80
|
379,700
|
|
11/6/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.94
|
6.00
|
273,800
|
|
11/3/2023
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.95
|
6.00
|
472,700
|
|
11/2/2023
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.50
|
6.10
|
5.77
|
6.10
|
749,600
|
|
11/1/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.49
|
5.60
|
238,700
|
|
10/31/2023
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.30
|
5.60
|
5.49
|
5.60
|
474,400
|
|
10/30/2023
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
380,400
|
|
10/27/2023
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.56
|
5.70
|
290,000
|
|
10/26/2023
|
-0.40 / -6.67%
|
5.90
|
5.90
|
5.40
|
5.60
|
5.53
|
5.60
|
567,600
|
|
10/25/2023
|
+0.30 / +5.26%
|
5.70
|
6.10
|
5.70
|
6.00
|
5.95
|
6.00
|
510,200
|
|
10/24/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.67
|
5.70
|
235,700
|
|
10/23/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.69
|
5.70
|
147,600
|
|
10/20/2023
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.56
|
5.70
|
319,500
|
|
10/19/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.53
|
5.60
|
423,000
|
|
10/18/2023
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.40
|
5.60
|
5.67
|
5.60
|
458,600
|
|
10/17/2023
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
270,700
|
|
10/16/2023
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.92
|
5.90
|
163,600
|
|
10/13/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
6.00
|
266,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|