Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 591,272,704 |
May 18, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 576,384,809 |
May 17, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 642,918,209 |
May 16, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 604,878,408 |
May 15, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 615,434,189 |
May 14, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,060,229,913 |
May 13, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,853,471,915 |
May 12, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,839,303,442 |
May 11, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,058,216,190 |
May 10, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,506,273,558 |
May 09, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,810,344,919 |
May 08, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 693,908,710 |
May 07, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 547,238,647 |
May 06, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 756,340,341 |
May 05, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 914,706,559 |
May 04, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 810,397,736 |
May 03, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 517,677,917 |
May 02, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 763,049,512 |
May 01, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,090,225,664 |
Apr 30, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,052,612,875 |
Apr 29, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 871,800,021 |
Apr 28, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 605,439,916 |
Apr 27, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 833,530,319 |
Apr 26, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 934,828,571 |
Apr 25, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,528,934,363 |
Apr 24, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 417,401,733 |
Apr 23, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 434,576,846 |
Apr 22, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 548,676,202 |
Apr 21, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 655,810,789 |
Apr 20, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 785,229,018 |
Apr 19, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 648,178,403 |
Apr 18, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 898,648,187 |
Apr 17, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 530,951,325 |
Apr 16, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 427,157,018 |
Apr 15, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 585,899,437 |
Apr 14, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,453,052,060 |
Apr 13, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,554,614,794 |
Apr 12, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 4,962,803,733 |
Apr 11, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 934,946,902 |
Apr 10, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 860,469,784 |
Apr 09, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 573,562,427 |
Apr 08, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 784,872,380 |
Apr 07, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 865,564,955 |
Apr 06, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,628,579,973 |
Apr 05, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,882,098,662 |
Apr 04, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,375,215,275 |
Apr 03, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,150,657,216 |
Apr 02, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,489,420,472 |
Apr 01, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,429,807,527 |
Mar 31, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,773,429,248 |
Mar 30, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,034,792,638 |
Mar 29, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,579,599,892 |
Mar 28, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 4,459,748,445 |
Mar 27, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 989,974,358 |
Mar 26, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 590,537,282 |
Mar 25, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,130,943,066 |
Mar 24, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,677,446,726 |
Mar 23, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,597,728,659 |
Mar 22, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,242,966,847 |
Mar 21, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 939,139,733 |
Mar 20, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,483,233,861 |
Mar 19, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,411,184,026 |
Mar 18, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 877,912,661 |
Mar 17, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 750,991,719 |
Mar 16, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,067,963,872 |
Mar 15, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 818,019,929 |
Mar 14, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 810,652,982 |
Mar 13, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 841,495,568 |
Mar 12, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 559,351,525 |
Mar 11, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 954,423,731 |
Mar 10, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,043,606,983 |
Mar 09, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,217,744,410 |
Mar 08, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 907,351,927 |
Mar 07, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,122,739,693 |
Mar 06, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 813,107,311 |
Mar 05, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 920,282,273 |
Mar 04, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,244,957,978 |
Mar 03, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,220,533,631 |
Mar 02, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,766,590,185 |
Mar 01, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,641,408,541 |
Feb 28, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,917,800,857 |
Feb 27, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,552,562,100 |
Feb 26, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,397,671,625 |
Feb 25, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,212,652,010 |
Feb 24, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 4,194,784,066 |
Feb 23, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,200,678,489 |
Feb 22, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,945,842,538 |
Feb 21, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,553,106,201 |
Feb 20, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,576,510,642 |
Feb 19, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,185,321,047 |
Feb 18, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,860,783,182 |
Feb 17, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,627,663,013 |
Feb 16, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,714,143,984 |
Feb 15, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,039,051,074 |
Feb 14, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,983,389,720 |
Feb 13, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,628,088,955 |
Feb 12, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,142,966,060 |
Feb 11, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,562,725,705 |
Feb 10, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 3,242,674,571 |
Feb 09, 2022 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,998,852,605 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |