Closing price on 5/16/2024
|
|
Open |
5.60 |
High |
5.90 |
Low |
5.40 |
Volume |
877,100 |
Split-adjusted Price |
5.50 |
|
|
API Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
-0.10 / -1.79%
|
5.60
|
5.90
|
5.40
|
5.50
|
5.52
|
5.50
|
877,100
|
|
5/15/2024
|
+0.50 / +9.80%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.59
|
5.60
|
3,984,200
|
|
5/14/2024
|
+0.40 / +8.51%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
181,300
|
|
5/13/2024
|
+0.40 / +9.30%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
4.70
|
465,200
|
|
5/10/2024
|
-0.20 / -4.44%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.42
|
4.30
|
502,400
|
|
5/9/2024
|
+0.40 / +9.76%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.33
|
4.50
|
1,002,400
|
|
5/8/2024
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.19
|
4.10
|
186,700
|
|
5/7/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.15
|
4.20
|
279,600
|
|
5/6/2024
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.11
|
4.20
|
206,500
|
|
5/3/2024
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.09
|
4.10
|
67,300
|
|
5/2/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
125,700
|
|
4/26/2024
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
178,600
|
|
4/25/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
143,300
|
|
4/24/2024
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.05
|
4.10
|
229,600
|
|
4/23/2024
|
-0.10 / -2.50%
|
4.00
|
4.30
|
3.90
|
3.90
|
4.06
|
3.90
|
413,700
|
|
4/22/2024
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.98
|
4.00
|
193,900
|
|
4/19/2024
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.81
|
3.70
|
364,700
|
|
4/17/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.97
|
4.00
|
243,500
|
|
4/16/2024
|
-0.20 / -4.76%
|
4.20
|
4.30
|
3.90
|
4.00
|
4.03
|
4.00
|
394,900
|
|
4/15/2024
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.10
|
4.20
|
4.21
|
4.20
|
990,800
|
|
4/12/2024
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.53
|
4.50
|
162,400
|
|
4/11/2024
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.59
|
4.60
|
153,700
|
|
4/10/2024
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.58
|
4.70
|
154,300
|
|
4/9/2024
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.30
|
4.60
|
4.54
|
4.60
|
724,100
|
|
4/8/2024
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.84
|
4.70
|
270,900
|
|
4/5/2024
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.96
|
4.90
|
371,300
|
|
4/4/2024
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.05
|
5.10
|
241,600
|
|
4/3/2024
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.07
|
5.20
|
421,900
|
|
4/2/2024
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.11
|
5.10
|
272,400
|
|
4/1/2024
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.14
|
5.20
|
100,300
|
|
|