Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0000 | 0.0000 | -0.0100 | 0.0100 | 0.0100 | 94 |
May 20, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 2,307 |
May 17, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 2,995 |
May 16, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 3,204 |
May 15, 2024 | 0.0000 | 0.0200 | -0.0100 | 0.0000 | 0.0000 | 5,393 |
May 14, 2024 | 0.0000 | 0.0100 | -0.0200 | -0.0200 | -0.0200 | 2,909 |
May 13, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 4,733 |
May 10, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 5,135 |
May 09, 2024 | 0.0000 | 0.0200 | 0.0000 | 0.0000 | 0.0000 | 5,096 |
May 08, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 3,293 |
May 07, 2024 | 0.0000 | 0.0100 | -0.0200 | 0.0000 | 0.0000 | 4,454 |
May 06, 2024 | 0.0000 | 0.0300 | -0.0100 | 0.0000 | 0.0000 | 4,032 |
May 03, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 2,836 |
May 02, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 3,881 |
May 01, 2024 | 0.0000 | 0.0200 | -0.0100 | 0.0000 | 0.0000 | 3,692 |
Apr 30, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 2,434 |
Apr 29, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 3,034 |
Apr 26, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,391 |
Apr 25, 2024 | 0.0000 | 0.0200 | 0.0000 | 0.0000 | 0.0000 | 3,077 |
Apr 24, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 3,334 |
Apr 23, 2024 | 0.0000 | 0.0200 | 0.0000 | 0.0000 | 0.0000 | 5,138 |
Apr 22, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 3,756 |
Apr 19, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,946 |
Apr 18, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 1,001 |
Apr 17, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,456 |
Apr 16, 2024 | 0.0000 | 0.0400 | -0.0100 | 0.0000 | 0.0000 | 1,844 |
Apr 15, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,366 |
Apr 12, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,943 |
Apr 11, 2024 | 0.0000 | 0.0100 | -0.0300 | 0.0000 | 0.0000 | 1,766 |
Apr 10, 2024 | 0.0000 | 0.0200 | 0.0000 | 0.0000 | 0.0000 | 5,767 |
Apr 09, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 5,464 |
Apr 08, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 6,097 |
Apr 05, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 7,336 |
Apr 04, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 5,363 |
Apr 03, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 2,841 |
Apr 02, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 2,037 |
Apr 01, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 4,014 |
Mar 28, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 5,543 |
Mar 27, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 3,776 |
Mar 26, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 3,937 |
Mar 25, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,670 |
Mar 22, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 4,924 |
Mar 21, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 3,734 |
Mar 20, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 1,757 |
Mar 19, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 2,066 |
Mar 18, 2024 | 0.0000 | 0.0100 | -0.0200 | 0.0000 | 0.0000 | 3,023 |
Mar 15, 2024 | 0.0000 | 0.0200 | 0.0000 | 0.0000 | 0.0000 | 2,350 |
Mar 14, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,534 |
Mar 13, 2024 | 0.0000 | 0.0100 | -0.0200 | 0.0000 | 0.0000 | 2,635 |
Mar 12, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 3,730 |
Mar 11, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 3,494 |
Mar 08, 2024 | 0.0000 | 0.0200 | 0.0000 | 0.0000 | 0.0000 | 1,983 |
Mar 07, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 4,404 |
Mar 06, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,627 |
Mar 05, 2024 | 0.0000 | 0.0200 | -0.0100 | 0.0000 | 0.0000 | 1,478 |
Mar 04, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 2,530 |
Mar 01, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 3,332 |
Feb 29, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 3,737 |
Feb 28, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,206 |
Feb 27, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 798 |
Feb 26, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 6,399 |
Feb 23, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,006 |
Feb 22, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,052 |
Feb 21, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 1,176 |
Feb 20, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,748 |
Feb 16, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 4,532 |
Feb 15, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 1,486 |
Feb 14, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 1,811 |
Feb 13, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 2,193 |
Feb 12, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 6,645 |
Feb 09, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 6,042 |
Feb 08, 2024 | 0.0000 | 0.0200 | 0.0000 | 0.0000 | 0.0000 | 7,535 |
Feb 07, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 7,190 |
Feb 06, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 7,641 |
Feb 05, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 1,851 |
Feb 02, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,746 |
Feb 01, 2024 | 0.0000 | 0.0100 | -0.0200 | 0.0000 | 0.0000 | 2,520 |
Jan 31, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 6,715 |
Jan 30, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 3,791 |
Jan 29, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 3,399 |
Jan 26, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 4,005 |
Jan 25, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 2,228 |
Jan 24, 2024 | 0.0000 | 0.0000 | -0.0100 | 0.0000 | 0.0000 | 2,284 |
Jan 23, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 1,929 |
Jan 22, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 1,396 |
Jan 19, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 1,674 |
Jan 18, 2024 | 0.0000 | 0.0100 | -0.0200 | 0.0000 | 0.0000 | 2,438 |
Jan 17, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 1,560 |
Jan 16, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 2,322 |
Jan 12, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 3,747 |
Jan 11, 2024 | 0.0000 | 0.0300 | -0.0100 | 0.0000 | 0.0000 | 4,150 |
Jan 10, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 5,259 |
Jan 09, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 5,369 |
Jan 08, 2024 | 0.0000 | 0.0100 | -0.0100 | 0.0000 | 0.0000 | 6,129 |
Jan 05, 2024 | 0.0000 | 0.0100 | -0.0200 | 0.0000 | 0.0000 | 4,714 |
Jan 04, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 1,283 |
Jan 03, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,561 |
Jan 02, 2024 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 2,059 |
Dec 29, 2023 | 0.0000 | 0.0100 | -0.0300 | 0.0000 | 0.0000 | 2,120 |
Dec 28, 2023 | 0.0000 | 0.0100 | 0.0000 | 0.0000 | 0.0000 | 1,262 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |