Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0000 | 0.0000 | 0.0000 | 1.0000 | 1.0000 | 704 |
Apr 30, 2024 | 0.0000 | 2.0000 | -3.0000 | 0.0000 | 0.0000 | 13,980 |
Apr 29, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 13,980 |
Apr 26, 2024 | 0.0000 | 1.0000 | -5.0000 | 0.0000 | 0.0000 | 16,808 |
Apr 25, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 13,171 |
Apr 24, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 14,916 |
Apr 23, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 19,344 |
Apr 22, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 13,649 |
Apr 19, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 16,213 |
Apr 18, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 29,664 |
Apr 17, 2024 | 0.0000 | 5.0000 | -2.0000 | 0.0000 | 0.0000 | 10,270 |
Apr 16, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 13,689 |
Apr 15, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 18,634 |
Apr 12, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 15,600 |
Apr 11, 2024 | 0.0000 | 0.0000 | -3.0000 | 0.0000 | 0.0000 | 12,605 |
Apr 10, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 29,373 |
Apr 09, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 21,328 |
Apr 08, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 18,762 |
Apr 05, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 21,215 |
Apr 04, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 24,052 |
Apr 03, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 16,762 |
Apr 02, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 12,778 |
Apr 01, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 14,708 |
Mar 28, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 13,756 |
Mar 27, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 19,588 |
Mar 26, 2024 | 0.0000 | 0.0000 | -2.0000 | 0.0000 | 0.0000 | 14,169 |
Mar 25, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 13,169 |
Mar 22, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 11,127 |
Mar 21, 2024 | 0.0000 | 0.0000 | -3.0000 | 0.0000 | 0.0000 | 14,510 |
Mar 20, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 17,128 |
Mar 19, 2024 | 0.0000 | 2.0000 | -2.0000 | 0.0000 | 0.0000 | 11,964 |
Mar 18, 2024 | 0.0000 | 3.0000 | 0.0000 | 0.0000 | 0.0000 | 27,792 |
Mar 15, 2024 | 0.0000 | 1.0000 | -5.0000 | 0.0000 | 0.0000 | 11,807 |
Mar 14, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 12,667 |
Mar 13, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 21,971 |
Mar 12, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 24,597 |
Mar 11, 2024 | 0.0000 | 2.0000 | -3.0000 | 0.0000 | 0.0000 | 25,244 |
Mar 08, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 20,715 |
Mar 07, 2024 | 0.0000 | 1.0000 | -6.0000 | 0.0000 | 0.0000 | 20,730 |
Mar 06, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 20,571 |
Mar 05, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 15,833 |
Mar 04, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 13,852 |
Mar 01, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 17,958 |
Feb 29, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 22,477 |
Feb 28, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 15,242 |
Feb 27, 2024 | 0.0000 | 3.0000 | -2.0000 | 0.0000 | 0.0000 | 11,229 |
Feb 26, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 11,536 |
Feb 23, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 14,220 |
Feb 22, 2024 | 0.0000 | 0.0000 | -3.0000 | 0.0000 | 0.0000 | 17,202 |
Feb 21, 2024 | 0.0000 | 2.0000 | -2.0000 | 0.0000 | 0.0000 | 15,355 |
Feb 20, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 10,008 |
Feb 16, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 20 |
Feb 15, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 34,029 |
Feb 14, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 13,509 |
Feb 13, 2024 | 0.0000 | 1.0000 | -6.0000 | 0.0000 | 0.0000 | 14,754 |
Feb 12, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 26,210 |
Feb 09, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 24,395 |
Feb 08, 2024 | 0.0000 | 0.0000 | -4.0000 | 0.0000 | 0.0000 | 21,433 |
Feb 07, 2024 | 0.0000 | 0.0000 | -3.0000 | 0.0000 | 0.0000 | 28,377 |
Feb 06, 2024 | 0.0000 | 7.0000 | -1.0000 | 0.0000 | 0.0000 | 24,364 |
Feb 05, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 13,424 |
Feb 02, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 15,751 |
Feb 01, 2024 | 0.0000 | 7.0000 | -1.0000 | 0.0000 | 0.0000 | 20,654 |
Jan 31, 2024 | 0.0000 | 2.0000 | -2.0000 | 0.0000 | 0.0000 | 19,984 |
Jan 30, 2024 | 0.0000 | 4.0000 | 0.0000 | 0.0000 | 0.0000 | 13,446 |
Jan 29, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 19,877 |
Jan 26, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 15,808 |
Jan 25, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 17,853 |
Jan 24, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 16,913 |
Jan 23, 2024 | 0.0000 | 2.0000 | -2.0000 | 0.0000 | 0.0000 | 10,685 |
Jan 22, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 11,883 |
Jan 19, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 18,835 |
Jan 18, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 27,123 |
Jan 17, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 12,279 |
Jan 16, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 15,274 |
Jan 12, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 186 |
Jan 11, 2024 | 0.0000 | 1.0000 | -9.0000 | 0.0000 | 0.0000 | 23,392 |
Jan 10, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 20,423 |
Jan 09, 2024 | 0.0000 | 1.0000 | -5.0000 | 0.0000 | 0.0000 | 21,102 |
Jan 08, 2024 | 0.0000 | 2.0000 | -4.0000 | 0.0000 | 0.0000 | 23,996 |
Jan 05, 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 18,679 |
Jan 04, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 16,833 |
Jan 03, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 14,691 |
Jan 02, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 12,762 |
Dec 29, 2023 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 13,442 |
Dec 28, 2023 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 18,710 |
Dec 27, 2023 | 0.0000 | 0.0000 | -4.0000 | 0.0000 | 0.0000 | 15,290 |
Dec 26, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 15,736 |
Dec 22, 2023 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 13,236 |
Dec 21, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 15,893 |
Dec 20, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 15,409 |
Dec 19, 2023 | 0.0000 | 3.0000 | 0.0000 | 0.0000 | 0.0000 | 14,000 |
Dec 18, 2023 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 10,168 |
Dec 15, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 34,202 |
Dec 14, 2023 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 17,452 |
Dec 13, 2023 | 0.0000 | 0.0000 | -2.0000 | 0.0000 | 0.0000 | 24,515 |
Dec 12, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 36,102 |
Dec 11, 2023 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 22,704 |
Dec 08, 2023 | 0.0000 | 1.0000 | -7.0000 | 0.0000 | 0.0000 | 21,222 |
Dec 07, 2023 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 21,174 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |