Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 23, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 22, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 21, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 20, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 17, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 16, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 15, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 14, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 13, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 10, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 09, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 08, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 07, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 06, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Jun 01, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 31, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 30, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 27, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 26, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 25, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 24, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 23, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 20, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 19, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 18, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 17, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 16, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 13, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 12, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 11, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 10, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 09, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 06, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 05, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 04, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
May 03, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 29, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 28, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 27, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 26, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 25, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 22, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 21, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 20, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 19, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 14, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 13, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 12, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 11, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 08, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 07, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 06, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 05, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 04, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Apr 01, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Mar 31, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Mar 30, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Mar 29, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Mar 28, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Mar 25, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Mar 24, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
Mar 23, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Mar 22, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 13,219 |
Mar 21, 2022 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Mar 18, 2022 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Mar 17, 2022 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Mar 16, 2022 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Mar 15, 2022 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Mar 14, 2022 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Mar 11, 2022 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Mar 10, 2022 | 90.00 | 99.70 | 71.00 | 80.89 | 80.89 | 12,919,218 |
Mar 10, 2022 | 50 Dividend | |||||
Mar 09, 2022 | 100.00 | 115.49 | 85.00 | 92.54 | 42.54 | 25,224,566 |
Mar 08, 2022 | 82.00 | 104.47 | 70.74 | 77.96 | 35.84 | 28,497,301 |
Mar 07, 2022 | 76.00 | 98.12 | 75.26 | 77.00 | 35.40 | 31,148,481 |
Mar 04, 2022 | 55.00 | 96.68 | 54.97 | 60.00 | 27.58 | 49,871,443 |
Mar 03, 2022 | 56.00 | 76.00 | 50.50 | 53.10 | 24.41 | 57,666,312 |
Mar 02, 2022 | 105.30 | 127.15 | 60.00 | 60.00 | 27.58 | 49,122,436 |
Mar 01, 2022 | 150.00 | 161.15 | 102.85 | 102.85 | 47.28 | 29,649,546 |
Feb 28, 2022 | 184.95 | 186.92 | 140.00 | 144.75 | 66.54 | 29,575,519 |
Feb 25, 2022 | 245.00 | 245.00 | 190.00 | 204.70 | 94.10 | 21,732,501 |
Feb 24, 2022 | 200.00 | 220.00 | 160.00 | 171.25 | 78.72 | 21,341,490 |
Feb 23, 2022 | 285.20 | 286.90 | 243.80 | 246.00 | 113.08 | 10,607,169 |
Feb 22, 2022 | 260.00 | 286.10 | 248.21 | 281.30 | 129.31 | 10,993,162 |
Feb 21, 2022 | 288.00 | 301.74 | 264.00 | 267.00 | 122.74 | 11,729,234 |
Feb 18, 2022 | 308.00 | 310.60 | 283.20 | 283.20 | 130.19 | 9,040,509 |
Feb 17, 2022 | 328.80 | 330.25 | 302.40 | 305.30 | 140.34 | 7,935,225 |
Feb 16, 2022 | 334.60 | 337.47 | 320.00 | 330.00 | 151.70 | 12,506,062 |
Feb 15, 2022 | 320.00 | 333.90 | 318.60 | 330.60 | 151.97 | 14,372,509 |
Feb 14, 2022 | 285.00 | 322.00 | 276.99 | 315.50 | 145.03 | 18,528,674 |
Feb 11, 2022 | 414.00 | 452.80 | 410.00 | 444.70 | 204.43 | 94,093,977 |
Feb 10, 2022 | 431.70 | 438.33 | 419.30 | 431.70 | 198.45 | 22,459,096 |
Feb 09, 2022 | 448.40 | 484.20 | 441.60 | 445.00 | 204.56 | 27,594,752 |
Feb 08, 2022 | 452.20 | 474.00 | 446.80 | 461.10 | 211.96 | 11,256,974 |
Feb 07, 2022 | 485.60 | 488.30 | 448.50 | 455.00 | 209.16 | 8,130,379 |
Feb 04, 2022 | 502.40 | 506.60 | 487.40 | 488.30 | 224.47 | 2,526,163 |
Feb 03, 2022 | 515.80 | 517.71 | 498.80 | 498.80 | 229.29 | 2,185,048 |
Feb 02, 2022 | 514.60 | 523.80 | 512.80 | 513.60 | 236.10 | 1,765,509 |
Feb 01, 2022 | 502.40 | 515.00 | 500.30 | 512.00 | 235.36 | 1,860,166 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |