|
Closing price on 12/8/2023
|
|
Open |
5.90 |
High |
6.00 |
Low |
5.80 |
Volume |
327,700 |
Split-adjusted Price |
5.80 |
|
|
API Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2023
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.84
|
5.80
|
327,700
|
|
12/7/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.95
|
5.90
|
524,200
|
|
12/6/2023
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
267,300
|
|
12/5/2023
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
5.90
|
330,500
|
|
12/4/2023
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.93
|
6.00
|
612,700
|
|
12/1/2023
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
422,000
|
|
11/30/2023
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
5.90
|
245,600
|
|
11/29/2023
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
146,500
|
|
11/28/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.82
|
5.90
|
207,700
|
|
11/27/2023
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.70
|
5.90
|
5.85
|
5.90
|
294,300
|
|
11/24/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.91
|
6.00
|
462,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|