Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 11, 2024 | 0.999907 | 1.000021 | 0.999870 | 0.999870 | 0.999870 | 615,382,400 |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 0.999871 | 1.000288 | 0.999683 | 1.000063 | 1.000063 | 619,673,158 |
May 08, 2024 | 1.000090 | 1.000373 | 0.999691 | 0.999871 | 0.999871 | 711,322,908 |
May 07, 2024 | 1.000069 | 1.000399 | 0.999791 | 1.000089 | 1.000089 | 593,326,614 |
May 06, 2024 | 1.000130 | 1.000433 | 0.999881 | 1.000069 | 1.000069 | 677,236,108 |
May 05, 2024 | 1.000081 | 1.000454 | 0.999922 | 1.000130 | 1.000130 | 565,103,348 |
May 04, 2024 | 1.000484 | 1.000610 | 0.999998 | 1.000081 | 1.000081 | 646,982,546 |
May 03, 2024 | 1.000140 | 1.000684 | 0.999983 | 1.000484 | 1.000484 | 701,626,657 |
May 02, 2024 | 0.999755 | 1.000718 | 0.999740 | 1.000140 | 1.000140 | 643,349,405 |
May 01, 2024 | 0.999878 | 1.000176 | 0.999577 | 0.999755 | 0.999755 | 817,654,846 |
Apr 30, 2024 | 1.000213 | 1.000400 | 0.999408 | 0.999891 | 0.999891 | 668,355,865 |
Apr 29, 2024 | 1.000055 | 1.000433 | 0.999826 | 1.000213 | 1.000213 | 658,378,901 |
Apr 28, 2024 | 0.999796 | 1.000387 | 0.999738 | 1.000055 | 1.000055 | 639,625,289 |
Apr 27, 2024 | 0.999925 | 1.000230 | 0.999654 | 0.999796 | 0.999796 | 547,341,761 |
Apr 26, 2024 | 0.999966 | 1.000383 | 0.999819 | 0.999925 | 0.999925 | 655,941,322 |
Apr 25, 2024 | 0.999992 | 1.000442 | 0.999749 | 0.999966 | 0.999966 | 520,662,914 |
Apr 24, 2024 | 0.999989 | 1.000304 | 0.999626 | 0.999978 | 0.999978 | 429,367,843 |
Apr 23, 2024 | 1.000136 | 1.000551 | 0.999902 | 0.999990 | 0.999990 | 454,682,917 |
Apr 22, 2024 | 1.000177 | 1.000729 | 1.000032 | 1.000136 | 1.000136 | 356,383,084 |
Apr 21, 2024 | 1.000207 | 1.000467 | 0.999951 | 1.000169 | 1.000169 | 343,513,151 |
Apr 20, 2024 | 1.000154 | 1.000512 | 0.999989 | 1.000206 | 1.000206 | 696,004,564 |
Apr 19, 2024 | 1.000029 | 1.000614 | 0.999704 | 1.000152 | 1.000152 | 1,142,968,784 |
Apr 18, 2024 | 0.999973 | 1.000409 | 0.999859 | 1.000029 | 1.000029 | 287,247,589 |
Apr 17, 2024 | 1.000040 | 1.000458 | 0.999668 | 0.999973 | 0.999973 | 812,047,452 |
Apr 16, 2024 | 0.999933 | 1.000471 | 0.999812 | 1.000040 | 1.000040 | 629,275,511 |
Apr 15, 2024 | 1.000250 | 1.000433 | 0.999602 | 0.999933 | 0.999933 | 464,524,089 |
Apr 14, 2024 | 1.000100 | 1.000425 | 0.999631 | 1.000250 | 1.000250 | 579,506,578 |
Apr 13, 2024 | 0.999903 | 1.001073 | 0.999546 | 1.000100 | 1.000100 | 860,022,363 |
Apr 12, 2024 | 1.000087 | 1.000391 | 0.999595 | 0.999899 | 0.999899 | 555,052,153 |
Apr 11, 2024 | 1.000110 | 1.000350 | 0.999786 | 1.000087 | 1.000087 | 305,072,904 |
Apr 10, 2024 | 0.999897 | 1.000412 | 0.999727 | 1.000110 | 1.000110 | 350,570,100 |
Apr 09, 2024 | 0.999982 | 1.000304 | 0.999738 | 0.999898 | 0.999898 | 427,618,489 |
Apr 08, 2024 | 0.999854 | 1.000235 | 0.999723 | 0.999982 | 0.999982 | 528,959,914 |
Apr 07, 2024 | 0.999881 | 1.000097 | 0.999747 | 0.999854 | 0.999854 | 611,101,443 |
Apr 06, 2024 | 1.000045 | 1.000287 | 0.999731 | 0.999880 | 0.999880 | 607,591,264 |
Apr 05, 2024 | 1.000032 | 1.000238 | 0.999637 | 1.000045 | 1.000045 | 776,652,924 |
Apr 04, 2024 | 1.000024 | 1.000386 | 0.999725 | 1.000032 | 1.000032 | 1,089,806,714 |
Apr 03, 2024 | 0.999965 | 1.000159 | 0.999795 | 1.000024 | 1.000024 | 751,554,183 |
Apr 02, 2024 | 1.000232 | 1.000400 | 0.999623 | 0.999965 | 0.999965 | 473,979,075 |
Apr 01, 2024 | 1.000100 | 1.000611 | 0.999855 | 1.000232 | 1.000232 | 220,535,448 |
Mar 31, 2024 | 1.000208 | 1.000622 | 0.999994 | 1.000101 | 1.000101 | 207,372,770 |
Mar 30, 2024 | 1.000022 | 1.000515 | 0.999881 | 1.000208 | 1.000208 | 318,792,454 |
Mar 29, 2024 | 1.000127 | 1.000584 | 0.999787 | 1.000026 | 1.000026 | 544,932,954 |
Mar 28, 2024 | 1.000049 | 1.000365 | 0.999864 | 1.000127 | 1.000127 | 859,144,184 |
Mar 27, 2024 | 0.999906 | 1.000303 | 0.999737 | 1.000053 | 1.000053 | 898,898,817 |
Mar 26, 2024 | 1.000008 | 1.000466 | 0.999780 | 0.999905 | 0.999905 | 414,309,880 |
Mar 25, 2024 | 1.000238 | 1.000793 | 0.999847 | 1.000008 | 1.000008 | 334,831,527 |
Mar 24, 2024 | 1.000247 | 1.000901 | 1.000094 | 1.000238 | 1.000238 | 445,014,185 |
Mar 23, 2024 | 1.000277 | 1.000685 | 1.000052 | 1.000251 | 1.000251 | 556,385,776 |
Mar 22, 2024 | 1.000165 | 1.000629 | 0.999739 | 1.000277 | 1.000277 | 743,177,552 |
Mar 21, 2024 | 1.000201 | 1.000816 | 0.999792 | 1.000174 | 1.000174 | 453,352,509 |
Mar 20, 2024 | 0.999888 | 1.000524 | 0.999606 | 1.000202 | 1.000202 | 569,170,278 |
Mar 19, 2024 | 1.000121 | 1.000559 | 0.999568 | 0.999888 | 0.999888 | 802,495,679 |
Mar 18, 2024 | 0.999685 | 1.000519 | 0.999540 | 1.000121 | 1.000121 | 376,763,988 |
Mar 17, 2024 | 1.000079 | 1.000344 | 0.999661 | 0.999685 | 0.999685 | 486,712,552 |
Mar 16, 2024 | 1.000108 | 1.000584 | 0.999666 | 1.000079 | 1.000079 | 822,318,041 |
Mar 15, 2024 | 0.999822 | 1.000259 | 0.999384 | 1.000104 | 1.000104 | 1,052,659,626 |
Mar 14, 2024 | 0.999980 | 1.000271 | 0.999047 | 0.999822 | 0.999822 | 515,454,579 |
Mar 13, 2024 | 1.000023 | 1.000568 | 0.999782 | 0.999980 | 0.999980 | 468,851,335 |
Mar 12, 2024 | 0.999880 | 1.000316 | 0.999504 | 1.000023 | 1.000023 | 647,606,229 |
Mar 11, 2024 | 0.999775 | 1.000214 | 0.999474 | 0.999880 | 0.999880 | 668,813,995 |
Mar 10, 2024 | 1.000131 | 1.000349 | 0.999391 | 0.999761 | 0.999761 | 420,698,089 |
Mar 09, 2024 | 1.000095 | 1.000807 | 0.999854 | 1.000129 | 1.000129 | 327,655,680 |
Mar 08, 2024 | 1.000008 | 1.000500 | 0.999209 | 1.000077 | 1.000077 | 524,782,803 |
Mar 07, 2024 | 0.999670 | 1.000706 | 0.999356 | 1.000008 | 1.000008 | 764,137,178 |
Mar 06, 2024 | 0.999958 | 1.000106 | 0.999244 | 0.999670 | 0.999670 | 964,453,479 |
Mar 05, 2024 | 1.000255 | 1.000279 | 0.999029 | 0.999957 | 0.999957 | 756,690,977 |
Mar 04, 2024 | 0.999857 | 1.000329 | 0.999267 | 1.000211 | 1.000211 | 304,107,415 |
Mar 03, 2024 | 0.999864 | 1.000118 | 0.999603 | 0.999875 | 0.999875 | 217,624,570 |
Mar 02, 2024 | 1.000005 | 1.000527 | 0.999661 | 0.999893 | 0.999893 | 345,646,943 |
Mar 01, 2024 | 0.999784 | 1.000748 | 0.999645 | 0.999986 | 0.999986 | 219,406,496 |
Feb 29, 2024 | 1.000025 | 1.000298 | 0.999401 | 0.999775 | 0.999775 | 297,734,434 |
Feb 28, 2024 | 0.999753 | 1.000305 | 0.998772 | 1.000062 | 1.000062 | 335,747,475 |
Feb 27, 2024 | 0.999887 | 1.000067 | 0.999414 | 0.999768 | 0.999768 | 417,487,474 |
Feb 26, 2024 | 1.000020 | 1.000246 | 0.999548 | 0.999888 | 0.999888 | 185,685,912 |
Feb 25, 2024 | 1.000140 | 1.000370 | 0.999786 | 1.000026 | 1.000026 | 112,152,584 |
Feb 24, 2024 | 0.999877 | 1.000264 | 0.999725 | 1.000139 | 1.000139 | 109,500,043 |
Feb 23, 2024 | 0.999727 | 1.000168 | 0.999721 | 0.999903 | 0.999903 | 126,247,759 |
Feb 22, 2024 | 1.000163 | 1.000166 | 0.999389 | 0.999716 | 0.999716 | 142,429,438 |
Feb 21, 2024 | 0.999898 | 1.000403 | 0.999747 | 1.000171 | 1.000171 | 186,133,672 |
Feb 20, 2024 | 0.999672 | 1.000163 | 0.999539 | 0.999888 | 0.999888 | 165,870,615 |
Feb 19, 2024 | 0.999891 | 1.000029 | 0.999433 | 0.999667 | 0.999667 | 132,422,244 |
Feb 18, 2024 | 0.999880 | 1.000354 | 0.999752 | 0.999893 | 0.999893 | 93,702,614 |
Feb 17, 2024 | 1.000059 | 1.000078 | 0.999613 | 0.999878 | 0.999878 | 99,367,283 |
Feb 16, 2024 | 1.000086 | 1.000267 | 0.999708 | 1.000041 | 1.000041 | 235,500,138 |
Feb 15, 2024 | 1.000081 | 1.000304 | 0.999585 | 1.000088 | 1.000088 | 117,227,184 |
Feb 14, 2024 | 1.000135 | 1.000377 | 0.999727 | 1.000081 | 1.000081 | 151,007,151 |
Feb 13, 2024 | 0.999949 | 1.000363 | 0.999632 | 1.000115 | 1.000115 | 152,306,883 |
Feb 12, 2024 | 1.000026 | 1.000499 | 0.999892 | 0.999892 | 0.999892 | 160,595,916 |
Feb 11, 2024 | 1.000189 | 1.000378 | 0.999862 | 1.000020 | 1.000020 | 255,124,317 |
Feb 10, 2024 | 1.000313 | 1.000603 | 1.000043 | 1.000193 | 1.000193 | 100,740,194 |
Feb 09, 2024 | 1.000029 | 1.000428 | 0.999822 | 1.000312 | 1.000312 | 135,793,157 |
Feb 08, 2024 | 1.000011 | 1.000193 | 0.999689 | 1.000041 | 1.000041 | 107,540,867 |
Feb 07, 2024 | 1.000177 | 1.000350 | 0.999826 | 0.999978 | 0.999978 | 162,340,434 |
Feb 06, 2024 | 0.999938 | 1.000437 | 0.999688 | 1.000129 | 1.000129 | 141,704,661 |
Feb 05, 2024 | 0.999984 | 1.000243 | 0.999623 | 0.999938 | 0.999938 | 122,117,339 |
Feb 04, 2024 | 1.000050 | 1.000355 | 0.999748 | 0.999976 | 0.999976 | 62,797,125 |
Feb 03, 2024 | 1.000019 | 1.000201 | 0.999834 | 1.000049 | 1.000049 | 161,118,274 |
Feb 02, 2024 | 1.000194 | 1.000325 | 0.999621 | 1.000013 | 1.000013 | 127,056,111 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |