|
|
Closing price on 6/5/2024
|
|
| Open |
8.40 |
| High |
9.20 |
| Low |
8.30 |
| Volume |
2,427,200 |
| Split-adjusted Price |
9.20 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.30
|
9.20
|
8.95
|
9.20
|
2,427,200
|
|
|
6/4/2024
|
-0.90 / -9.68%
|
9.10
|
9.40
|
8.40
|
8.40
|
8.59
|
8.40
|
3,803,200
|
|
|
6/3/2024
|
-1.00 / -9.71%
|
10.50
|
10.60
|
9.30
|
9.30
|
9.42
|
9.30
|
2,742,400
|
|
|
5/31/2024
|
-0.70 / -6.36%
|
11.50
|
11.80
|
10.20
|
10.30
|
10.63
|
10.30
|
1,068,800
|
|
|
5/30/2024
|
+0.80 / +7.84%
|
9.20
|
11.10
|
9.20
|
11.00
|
9.52
|
11.00
|
5,987,000
|
|
|
5/29/2024
|
-1.10 / -9.73%
|
11.30
|
12.40
|
10.20
|
10.20
|
11.91
|
10.20
|
2,090,400
|
|
|
5/28/2024
|
+1.00 / +9.71%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.25
|
11.30
|
686,800
|
|
|
5/27/2024
|
+0.90 / +9.57%
|
9.60
|
10.30
|
9.40
|
10.30
|
10.22
|
10.30
|
1,064,500
|
|
|
5/24/2024
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.21
|
9.40
|
3,043,800
|
|
|
5/23/2024
|
+0.70 / +8.86%
|
8.30
|
8.60
|
7.70
|
8.60
|
8.33
|
8.60
|
3,608,800
|
|
|
5/22/2024
|
+0.70 / +9.72%
|
7.60
|
7.90
|
7.40
|
7.90
|
7.87
|
7.90
|
4,080,900
|
|
|
5/21/2024
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.13
|
7.20
|
1,524,600
|
|
|
5/20/2024
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.46
|
6.60
|
2,020,500
|
|
|
5/17/2024
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.95
|
6.00
|
2,293,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|