|
Closing price on 8/2/2023
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
869,400 |
| Split-adjusted Price |
5.90 |
|
|
NED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.90
|
869,400
|
|
|
8/1/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.80
|
542,800
|
|
|
7/31/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.90
|
600,800
|
|
|
7/28/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.80
|
634,500
|
|
|
7/27/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
5.90
|
758,300
|
|
|
7/26/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.90
|
437,700
|
|
|
7/25/2023
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.90
|
596,400
|
|
|
7/24/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.20
|
5.90
|
619,400
|
|
|
7/21/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.99
|
293,500
|
|
|
7/20/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
5.99
|
434,800
|
|
|
7/19/2023
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
5.99
|
618,800
|
|
|
7/18/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
6.18
|
874,000
|
|
|
7/17/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.18
|
400,900
|
|
|
7/14/2023
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
6.18
|
584,700
|
|
|
7/13/2023
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.18
|
879,000
|
|
|
7/12/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
5.99
|
243,900
|
|
|
7/11/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
5.99
|
257,700
|
|
|
7/10/2023
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.90
|
219,300
|
|
|
7/7/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.90
|
185,000
|
|
|
7/6/2023
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
5.80
|
230,100
|
|
|
7/5/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
5.90
|
188,700
|
|
|
7/4/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
5.99
|
308,300
|
|
|
7/3/2023
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.30
|
5.99
|
155,500
|
|
|
6/30/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.90
|
337,700
|
|
|
6/29/2023
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
5.80
|
279,600
|
|
|
6/28/2023
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
5.90
|
366,300
|
|
|
6/27/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.90
|
291,300
|
|
|
6/26/2023
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.30
|
5.90
|
444,800
|
|
|
6/23/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.08
|
331,300
|
|
|
6/22/2023
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.18
|
769,400
|
|
|