Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.9998 | 1.0007 | 0.9998 | 1.0004 | 1.0004 | 577,860,480 |
May 01, 2024 | 0.9999 | 1.0002 | 0.9996 | 0.9998 | 0.9998 | 817,654,846 |
Apr 30, 2024 | 1.0002 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 668,355,865 |
Apr 29, 2024 | 1.0001 | 1.0004 | 0.9998 | 1.0002 | 1.0002 | 658,378,901 |
Apr 28, 2024 | 0.9998 | 1.0004 | 0.9997 | 1.0001 | 1.0001 | 639,625,289 |
Apr 27, 2024 | 0.9999 | 1.0002 | 0.9997 | 0.9998 | 0.9998 | 547,341,761 |
Apr 26, 2024 | 1.0000 | 1.0004 | 0.9998 | 0.9999 | 0.9999 | 655,941,322 |
Apr 25, 2024 | 1.0000 | 1.0004 | 0.9997 | 1.0000 | 1.0000 | 520,662,914 |
Apr 24, 2024 | 1.0000 | 1.0003 | 0.9996 | 1.0000 | 1.0000 | 429,367,843 |
Apr 23, 2024 | 1.0001 | 1.0006 | 0.9999 | 1.0000 | 1.0000 | 454,682,917 |
Apr 22, 2024 | 1.0002 | 1.0007 | 1.0000 | 1.0001 | 1.0001 | 356,383,084 |
Apr 21, 2024 | 1.0002 | 1.0005 | 1.0000 | 1.0002 | 1.0002 | 343,513,151 |
Apr 20, 2024 | 1.0002 | 1.0005 | 1.0000 | 1.0002 | 1.0002 | 696,004,564 |
Apr 19, 2024 | 1.0000 | 1.0006 | 0.9997 | 1.0002 | 1.0002 | 1,142,968,784 |
Apr 18, 2024 | 1.0000 | 1.0004 | 0.9999 | 1.0000 | 1.0000 | 287,247,589 |
Apr 17, 2024 | 1.0000 | 1.0005 | 0.9997 | 1.0000 | 1.0000 | 812,047,452 |
Apr 16, 2024 | 0.9999 | 1.0005 | 0.9998 | 1.0000 | 1.0000 | 629,275,511 |
Apr 15, 2024 | 1.0002 | 1.0004 | 0.9996 | 0.9999 | 0.9999 | 464,524,089 |
Apr 14, 2024 | 1.0001 | 1.0004 | 0.9996 | 1.0002 | 1.0002 | 579,506,578 |
Apr 13, 2024 | 0.9999 | 1.0011 | 0.9995 | 1.0001 | 1.0001 | 860,022,363 |
Apr 12, 2024 | 1.0001 | 1.0004 | 0.9996 | 0.9999 | 0.9999 | 555,052,153 |
Apr 11, 2024 | 1.0001 | 1.0003 | 0.9998 | 1.0001 | 1.0001 | 305,072,904 |
Apr 10, 2024 | 0.9999 | 1.0004 | 0.9997 | 1.0001 | 1.0001 | 350,570,100 |
Apr 09, 2024 | 1.0000 | 1.0003 | 0.9997 | 0.9999 | 0.9999 | 427,618,489 |
Apr 08, 2024 | 0.9999 | 1.0002 | 0.9997 | 1.0000 | 1.0000 | 528,959,914 |
Apr 07, 2024 | 0.9999 | 1.0001 | 0.9997 | 0.9999 | 0.9999 | 611,101,443 |
Apr 06, 2024 | 1.0000 | 1.0003 | 0.9997 | 0.9999 | 0.9999 | 607,591,264 |
Apr 05, 2024 | 1.0000 | 1.0002 | 0.9996 | 1.0000 | 1.0000 | 776,652,924 |
Apr 04, 2024 | 1.0000 | 1.0004 | 0.9997 | 1.0000 | 1.0000 | 1,089,806,714 |
Apr 03, 2024 | 1.0000 | 1.0002 | 0.9998 | 1.0000 | 1.0000 | 751,554,183 |
Apr 02, 2024 | 1.0002 | 1.0004 | 0.9996 | 1.0000 | 1.0000 | 473,979,075 |
Apr 01, 2024 | 1.0001 | 1.0006 | 0.9999 | 1.0002 | 1.0002 | 220,535,448 |
Mar 31, 2024 | 1.0002 | 1.0006 | 1.0000 | 1.0001 | 1.0001 | 207,372,770 |
Mar 30, 2024 | 1.0000 | 1.0005 | 0.9999 | 1.0002 | 1.0002 | 318,792,454 |
Mar 29, 2024 | 1.0001 | 1.0006 | 0.9998 | 1.0000 | 1.0000 | 544,932,954 |
Mar 28, 2024 | 1.0000 | 1.0004 | 0.9999 | 1.0001 | 1.0001 | 859,144,184 |
Mar 27, 2024 | 0.9999 | 1.0003 | 0.9997 | 1.0001 | 1.0001 | 898,898,817 |
Mar 26, 2024 | 1.0000 | 1.0005 | 0.9998 | 0.9999 | 0.9999 | 414,309,880 |
Mar 25, 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0000 | 1.0000 | 334,831,527 |
Mar 24, 2024 | 1.0002 | 1.0009 | 1.0001 | 1.0002 | 1.0002 | 445,014,185 |
Mar 23, 2024 | 1.0003 | 1.0007 | 1.0001 | 1.0003 | 1.0003 | 556,385,776 |
Mar 22, 2024 | 1.0002 | 1.0006 | 0.9997 | 1.0003 | 1.0003 | 743,177,552 |
Mar 21, 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 453,352,509 |
Mar 20, 2024 | 0.9999 | 1.0005 | 0.9996 | 1.0002 | 1.0002 | 569,170,278 |
Mar 19, 2024 | 1.0001 | 1.0006 | 0.9996 | 0.9999 | 0.9999 | 802,495,679 |
Mar 18, 2024 | 0.9997 | 1.0005 | 0.9995 | 1.0001 | 1.0001 | 376,763,988 |
Mar 17, 2024 | 1.0001 | 1.0003 | 0.9997 | 0.9997 | 0.9997 | 486,712,552 |
Mar 16, 2024 | 1.0001 | 1.0006 | 0.9997 | 1.0001 | 1.0001 | 822,318,041 |
Mar 15, 2024 | 0.9998 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 1,052,659,626 |
Mar 14, 2024 | 1.0000 | 1.0003 | 0.9990 | 0.9998 | 0.9998 | 515,454,579 |
Mar 13, 2024 | 1.0000 | 1.0006 | 0.9998 | 1.0000 | 1.0000 | 468,851,335 |
Mar 12, 2024 | 0.9999 | 1.0003 | 0.9995 | 1.0000 | 1.0000 | 647,606,229 |
Mar 11, 2024 | 0.9998 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 668,813,995 |
Mar 10, 2024 | 1.0001 | 1.0003 | 0.9994 | 0.9998 | 0.9998 | 420,698,089 |
Mar 09, 2024 | 1.0001 | 1.0008 | 0.9999 | 1.0001 | 1.0001 | 327,655,680 |
Mar 08, 2024 | 1.0000 | 1.0005 | 0.9992 | 1.0001 | 1.0001 | 524,782,803 |
Mar 07, 2024 | 0.9997 | 1.0007 | 0.9994 | 1.0000 | 1.0000 | 764,137,178 |
Mar 06, 2024 | 1.0000 | 1.0001 | 0.9992 | 0.9997 | 0.9997 | 964,453,479 |
Mar 05, 2024 | 1.0003 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 756,690,977 |
Mar 04, 2024 | 0.9999 | 1.0003 | 0.9993 | 1.0002 | 1.0002 | 304,107,415 |
Mar 03, 2024 | 0.9999 | 1.0001 | 0.9996 | 0.9999 | 0.9999 | 217,624,570 |
Mar 02, 2024 | 1.0000 | 1.0005 | 0.9997 | 0.9999 | 0.9999 | 345,646,943 |
Mar 01, 2024 | 0.9998 | 1.0007 | 0.9996 | 1.0000 | 1.0000 | 219,406,496 |
Feb 29, 2024 | 1.0000 | 1.0003 | 0.9994 | 0.9998 | 0.9998 | 297,734,434 |
Feb 28, 2024 | 0.9998 | 1.0003 | 0.9988 | 1.0001 | 1.0001 | 335,747,475 |
Feb 27, 2024 | 0.9999 | 1.0001 | 0.9994 | 0.9998 | 0.9998 | 417,487,474 |
Feb 26, 2024 | 1.0000 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 185,685,912 |
Feb 25, 2024 | 1.0001 | 1.0004 | 0.9998 | 1.0000 | 1.0000 | 112,152,584 |
Feb 24, 2024 | 0.9999 | 1.0003 | 0.9997 | 1.0001 | 1.0001 | 109,500,043 |
Feb 23, 2024 | 0.9997 | 1.0002 | 0.9997 | 0.9999 | 0.9999 | 126,247,759 |
Feb 22, 2024 | 1.0002 | 1.0002 | 0.9994 | 0.9997 | 0.9997 | 142,429,438 |
Feb 21, 2024 | 0.9999 | 1.0004 | 0.9997 | 1.0002 | 1.0002 | 186,133,672 |
Feb 20, 2024 | 0.9997 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 165,870,615 |
Feb 19, 2024 | 0.9999 | 1.0000 | 0.9994 | 0.9997 | 0.9997 | 132,422,244 |
Feb 18, 2024 | 0.9999 | 1.0004 | 0.9998 | 0.9999 | 0.9999 | 93,702,614 |
Feb 17, 2024 | 1.0001 | 1.0001 | 0.9996 | 0.9999 | 0.9999 | 99,367,283 |
Feb 16, 2024 | 1.0001 | 1.0003 | 0.9997 | 1.0000 | 1.0000 | 235,500,138 |
Feb 15, 2024 | 1.0001 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 117,227,184 |
Feb 14, 2024 | 1.0001 | 1.0004 | 0.9997 | 1.0001 | 1.0001 | 151,007,151 |
Feb 13, 2024 | 0.9999 | 1.0004 | 0.9996 | 1.0001 | 1.0001 | 152,306,883 |
Feb 12, 2024 | 1.0000 | 1.0005 | 0.9999 | 0.9999 | 0.9999 | 160,595,916 |
Feb 11, 2024 | 1.0002 | 1.0004 | 0.9999 | 1.0000 | 1.0000 | 255,124,317 |
Feb 10, 2024 | 1.0003 | 1.0006 | 1.0000 | 1.0002 | 1.0002 | 100,740,194 |
Feb 09, 2024 | 1.0000 | 1.0004 | 0.9998 | 1.0003 | 1.0003 | 135,793,157 |
Feb 08, 2024 | 1.0000 | 1.0002 | 0.9997 | 1.0000 | 1.0000 | 107,540,867 |
Feb 07, 2024 | 1.0002 | 1.0003 | 0.9998 | 1.0000 | 1.0000 | 162,340,434 |
Feb 06, 2024 | 0.9999 | 1.0004 | 0.9997 | 1.0001 | 1.0001 | 141,704,661 |
Feb 05, 2024 | 1.0000 | 1.0002 | 0.9996 | 0.9999 | 0.9999 | 122,117,339 |
Feb 04, 2024 | 1.0000 | 1.0004 | 0.9997 | 1.0000 | 1.0000 | 62,797,125 |
Feb 03, 2024 | 1.0000 | 1.0002 | 0.9998 | 1.0000 | 1.0000 | 161,118,274 |
Feb 02, 2024 | 1.0002 | 1.0003 | 0.9996 | 1.0000 | 1.0000 | 127,056,111 |
Feb 01, 2024 | 0.9998 | 1.0002 | 0.9994 | 1.0002 | 1.0002 | 125,488,515 |
Jan 31, 2024 | 1.0001 | 1.0002 | 0.9997 | 0.9998 | 0.9998 | 171,771,278 |
Jan 30, 2024 | 1.0001 | 1.0003 | 0.9998 | 1.0001 | 1.0001 | 168,965,408 |
Jan 29, 2024 | 1.0001 | 1.0004 | 0.9999 | 1.0001 | 1.0001 | 177,812,861 |
Jan 28, 2024 | 1.0001 | 1.0003 | 0.9999 | 1.0001 | 1.0001 | 149,972,883 |
Jan 27, 2024 | 1.0002 | 1.0004 | 1.0001 | 1.0001 | 1.0001 | 178,939,390 |
Jan 26, 2024 | 1.0004 | 1.0007 | 0.9999 | 1.0002 | 1.0002 | 250,731,979 |
Jan 25, 2024 | 1.0002 | 1.0008 | 0.9999 | 1.0004 | 1.0004 | 229,194,493 |
Jan 24, 2024 | 1.0001 | 1.0004 | 0.9998 | 1.0002 | 1.0002 | 170,022,504 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |