Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,541,637 |
27 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,419,626 |
26 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,515,960 |
25 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,343,812 |
24 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,415,893 |
23 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,181,280 |
22 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,192,981 |
21 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,350,748 |
20 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,632,856 |
19 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,389,554 |
18 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,740,732 |
17 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,127,173 |
16 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,759,089 |
15 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,557,589 |
14 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,855,251 |
13 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,259,317 |
12 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,487,137 |
11 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,391,330 |
10 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,068,337 |
09 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,529,269 |
08 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 839,563 |
07 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,267,180 |
06 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,678,069 |
05 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,513,825 |
04 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 680,925 |
03 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 636,277 |
02 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 473,416 |
01 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 718,290 |
29 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 546,949 |
28 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 644,682 |
27 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 569,923 |
26 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 668,976 |
25 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 641,620 |
24 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 793,520 |
23 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 569,364 |
22 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 641,140 |
21 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 397,858 |
20 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 463,478 |
19 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 508,047 |
18 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 675,556 |
17 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 607,262 |
16 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 513,846 |
15 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 612,292 |
14 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 799,822 |
13 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 828,507 |
12 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 802,850 |
11 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 649,043 |
10 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 734,889 |
09 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 748,078 |
08 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 690,826 |
07 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 768,938 |
06 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 863,408 |
05 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 510,199 |
04 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 675,432 |
03 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,016,443 |
02 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 721,057 |
01 Feb 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 523,479 |
31 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 667,037 |
30 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 699,979 |
29 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 715,134 |
28 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 819,575 |
27 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 660,106 |
26 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 653,663 |
25 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 710,483 |
24 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 763,383 |
23 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 634,240 |
22 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 589,144 |
21 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 409,313 |
20 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 390,369 |
19 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 414,795 |
18 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 401,920 |
17 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 513,480 |
16 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 822,230 |
15 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 859,480 |
14 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 683,950 |
13 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 657,464 |
12 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 730,686 |
11 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 874,898 |
10 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,055,624 |
09 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,060,710 |
08 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 662,807 |
07 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 550,667 |
06 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 700,971 |
05 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,097,280 |
04 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,103,773 |
03 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 703,350 |
02 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 853,362 |
01 Jan 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 824,141 |
31 Dec 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 578,304 |
30 Dec 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 728,611 |
29 Dec 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,150,024 |
28 Dec 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 904,015 |
27 Dec 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 892,051 |
26 Dec 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,160,843 |
25 Dec 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 924,502 |
24 Dec 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,085,381 |
23 Dec 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 943,008 |
22 Dec 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 936,918 |
21 Dec 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 866,976 |
20 Dec 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,169,772 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |