Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.00 | 0.00 | -1.00 | 10.00 | 10.00 | 1,936 |
May 20, 2024 | 0.00 | 10.00 | -1.00 | 0.00 | 0.00 | 7,260 |
May 17, 2024 | 0.00 | 4.00 | -2.00 | 0.00 | 0.00 | 7,260 |
May 16, 2024 | 0.00 | 3.00 | -2.00 | 0.00 | 0.00 | 6,578 |
May 15, 2024 | 0.00 | 1.00 | -5.00 | 0.00 | 0.00 | 6,198 |
May 14, 2024 | 0.00 | 4.00 | -10.00 | 0.00 | 0.00 | 5,097 |
May 13, 2024 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 6,292 |
May 10, 2024 | 0.00 | 1.00 | -10.00 | 0.00 | 0.00 | 7,141 |
May 09, 2024 | 0.00 | 10.00 | -2.00 | 0.00 | 0.00 | 7,188 |
May 08, 2024 | 0.00 | 1.00 | -3.00 | 0.00 | 0.00 | 5,981 |
May 07, 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 7,307 |
May 06, 2024 | 0.00 | 3.00 | -1.00 | 0.00 | 0.00 | 6,313 |
May 03, 2024 | 0.00 | 1.00 | -10.00 | 0.00 | 0.00 | 6,484 |
May 02, 2024 | 0.00 | 1.00 | -10.00 | 0.00 | 0.00 | 6,775 |
May 01, 2024 | 0.00 | 3.00 | -10.00 | 0.00 | 0.00 | 6,220 |
Apr 30, 2024 | 0.00 | 2.00 | -10.00 | 0.00 | 0.00 | 6,904 |
Apr 29, 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 6,156 |
Apr 26, 2024 | 0.00 | 0.00 | -10.00 | 0.00 | 0.00 | 8,131 |
Apr 25, 2024 | 0.00 | 0.00 | -2.00 | 0.00 | 0.00 | 5,257 |
Apr 24, 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 5,390 |
Apr 23, 2024 | 0.00 | 2.00 | -5.00 | 0.00 | 0.00 | 5,236 |
Apr 22, 2024 | 0.00 | 10.00 | 0.00 | 0.00 | 0.00 | 6,869 |
Apr 19, 2024 | 0.00 | 1.00 | -10.00 | 0.00 | 0.00 | 5,223 |
Apr 18, 2024 | 0.00 | 1.00 | -10.00 | 0.00 | 0.00 | 6,005 |
Apr 17, 2024 | 0.00 | 10.00 | -9.00 | 0.00 | 0.00 | 5,866 |
Apr 16, 2024 | 0.00 | 3.00 | -1.00 | 0.00 | 0.00 | 4,979 |
Apr 15, 2024 | 0.00 | 5.00 | -3.00 | 0.00 | 0.00 | 4,283 |
Apr 12, 2024 | 0.00 | 2.00 | -7.00 | 0.00 | 0.00 | 4,879 |
Apr 11, 2024 | 0.00 | 2.00 | -5.00 | 0.00 | 0.00 | 6,983 |
Apr 10, 2024 | 0.00 | 1.00 | -4.00 | 0.00 | 0.00 | 8,012 |
Apr 09, 2024 | 0.00 | 0.00 | -2.00 | 0.00 | 0.00 | 8,275 |
Apr 08, 2024 | 0.00 | 10.00 | 0.00 | 0.00 | 0.00 | 7,250 |
Apr 05, 2024 | 0.00 | 1.00 | -4.00 | 0.00 | 0.00 | 10,216 |
Apr 04, 2024 | 0.00 | 3.00 | -2.00 | 0.00 | 0.00 | 8,267 |
Apr 03, 2024 | 0.00 | 1.00 | -8.00 | 0.00 | 0.00 | 5,982 |
Apr 02, 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 6,480 |
Apr 01, 2024 | 0.00 | 3.00 | 0.00 | 0.00 | 0.00 | 6,122 |
Mar 28, 2024 | 0.00 | 2.00 | -10.00 | 0.00 | 0.00 | 6,762 |
Mar 27, 2024 | 0.00 | 10.00 | -1.00 | 0.00 | 0.00 | 12,487 |
Mar 26, 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 7,942 |
Mar 25, 2024 | 0.00 | 9.00 | -1.00 | 0.00 | 0.00 | 5,681 |
Mar 22, 2024 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 8,821 |
Mar 21, 2024 | 0.00 | 0.00 | -5.00 | 0.00 | 0.00 | 7,669 |
Mar 20, 2024 | 0.00 | 5.00 | -5.00 | 0.00 | 0.00 | 5,159 |
Mar 19, 2024 | 0.00 | 3.00 | -1.00 | 0.00 | 0.00 | 6,170 |
Mar 18, 2024 | 0.00 | 9.00 | -2.00 | 0.00 | 0.00 | 4,832 |
Mar 15, 2024 | 0.00 | 10.00 | -1.00 | 0.00 | 0.00 | 8,223 |
Mar 14, 2024 | 0.00 | 10.00 | -1.00 | 0.00 | 0.00 | 9,207 |
Mar 13, 2024 | 0.00 | 2.00 | -3.00 | 0.00 | 0.00 | 5,736 |
Mar 12, 2024 | 0.00 | 5.00 | -2.00 | 0.00 | 0.00 | 5,953 |
Mar 11, 2024 | 0.00 | 10.00 | -1.00 | 0.00 | 0.00 | 6,368 |
Mar 08, 2024 | 0.00 | 7.00 | -1.00 | 0.00 | 0.00 | 6,987 |
Mar 07, 2024 | 0.00 | 1.00 | -10.00 | 0.00 | 0.00 | 8,456 |
Mar 06, 2024 | 0.00 | 5.00 | -1.00 | 0.00 | 0.00 | 8,082 |
Mar 05, 2024 | 0.00 | 5.00 | -3.00 | 0.00 | 0.00 | 4,398 |
Mar 04, 2024 | 0.00 | 1.00 | -5.00 | 0.00 | 0.00 | 5,368 |
Mar 01, 2024 | 0.00 | 1.00 | -10.00 | 0.00 | 0.00 | 6,981 |
Feb 29, 2024 | 0.00 | 9.00 | -4.00 | 0.00 | 0.00 | 7,241 |
Feb 28, 2024 | 0.00 | 0.00 | -1.00 | 0.00 | 0.00 | 9,227 |
Feb 27, 2024 | 0.00 | 5.00 | -2.00 | 0.00 | 0.00 | 7,626 |
Feb 26, 2024 | 0.00 | 7.00 | -1.00 | 0.00 | 0.00 | 4,762 |
Feb 23, 2024 | 0.00 | 2.00 | -6.00 | 0.00 | 0.00 | 6,356 |
Feb 22, 2024 | 0.00 | 1.00 | -10.00 | 0.00 | 0.00 | 6,975 |
Feb 21, 2024 | 0.00 | 6.00 | -10.00 | 0.00 | 0.00 | 5,720 |
Feb 20, 2024 | 0.00 | 6.00 | -1.00 | 0.00 | 0.00 | 5,852 |
Feb 16, 2024 | 0.00 | 2.00 | -1.00 | 0.00 | 0.00 | 7 |
Feb 15, 2024 | 0.00 | 2.00 | -4.00 | 0.00 | 0.00 | 6,783 |
Feb 14, 2024 | 0.00 | 10.00 | -1.00 | 0.00 | 0.00 | 5,854 |
Feb 13, 2024 | 0.00 | 0.00 | -10.00 | 0.00 | 0.00 | 8,484 |
Feb 12, 2024 | 0.00 | 5.00 | -2.00 | 0.00 | 0.00 | 8,534 |
Feb 09, 2024 | 0.00 | 3.00 | -9.00 | 0.00 | 0.00 | 6,328 |
Feb 08, 2024 | 0.00 | 3.00 | -1.00 | 0.00 | 0.00 | 8,761 |
Feb 07, 2024 | 0.00 | 7.00 | 0.00 | 0.00 | 0.00 | 7,279 |
Feb 06, 2024 | 0.00 | 10.00 | -10.00 | 0.00 | 0.00 | 7,105 |
Feb 05, 2024 | 0.00 | 5.00 | 0.00 | 0.00 | 0.00 | 5,437 |
Feb 02, 2024 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 8,096 |
Feb 01, 2024 | 0.00 | 5.00 | -7.00 | 0.00 | 0.00 | 6,225 |
Jan 31, 2024 | 0.00 | 7.00 | -1.00 | 0.00 | 0.00 | 5,187 |
Jan 30, 2024 | 0.00 | 2.00 | 0.00 | 0.00 | 0.00 | 5,388 |
Jan 29, 2024 | 0.00 | 1.00 | 0.00 | 0.00 | 0.00 | 5,059 |
Jan 26, 2024 | 0.00 | 6.00 | -1.00 | 0.00 | 0.00 | 4,150 |
Jan 25, 2024 | 0.00 | 3.00 | -1.00 | 0.00 | 0.00 | 6,024 |
Jan 24, 2024 | 0.00 | 7.00 | -10.00 | 0.00 | 0.00 | 6,462 |
Jan 23, 2024 | 0.00 | 5.00 | -1.00 | 0.00 | 0.00 | 7,711 |
Jan 22, 2024 | 0.00 | 3.00 | -2.00 | 0.00 | 0.00 | 4,211 |
Jan 19, 2024 | 0.00 | 1.00 | -6.00 | 0.00 | 0.00 | 5,543 |
Jan 18, 2024 | 0.00 | 4.00 | -1.00 | 0.00 | 0.00 | 6,250 |
Jan 17, 2024 | 0.00 | 3.00 | 0.00 | 0.00 | 0.00 | 4,238 |
Jan 16, 2024 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 5,751 |
Jan 12, 2024 | 0.00 | 1.00 | -10.00 | 0.00 | 0.00 | 2 |
Jan 11, 2024 | 0.00 | 4.00 | -7.00 | 0.00 | 0.00 | 8,383 |
Jan 10, 2024 | 0.00 | 1.00 | -7.00 | 0.00 | 0.00 | 5,637 |
Jan 09, 2024 | 0.00 | 2.00 | -7.00 | 0.00 | 0.00 | 4,934 |
Jan 08, 2024 | 0.00 | 8.00 | -1.00 | 0.00 | 0.00 | 7,643 |
Jan 05, 2024 | 0.00 | 7.00 | -6.00 | 0.00 | 0.00 | 9,318 |
Jan 04, 2024 | 0.00 | 5.00 | -4.00 | 0.00 | 0.00 | 6,643 |
Jan 03, 2024 | 0.00 | 7.00 | -1.00 | 0.00 | 0.00 | 6,317 |
Jan 02, 2024 | 0.00 | 2.00 | -2.00 | 0.00 | 0.00 | 5,384 |
Dec 29, 2023 | 0.00 | 10.00 | -1.00 | 0.00 | 0.00 | 11,110 |
Dec 28, 2023 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 7,926 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |