Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 1.0001 | 1.0014 | 0.9997 | 1.0007 | 1.0007 | 48,270,048 |
May 19, 2024 | 1.0010 | 1.0021 | 0.9994 | 1.0000 | 1.0000 | 39,091,633 |
May 18, 2024 | 1.0007 | 1.0019 | 0.9999 | 1.0010 | 1.0010 | 40,424,252 |
May 17, 2024 | 1.0001 | 1.0021 | 0.9996 | 1.0007 | 1.0007 | 46,919,724 |
May 16, 2024 | 1.0004 | 1.0015 | 0.9996 | 1.0001 | 1.0001 | 48,043,810 |
May 15, 2024 | 0.9993 | 1.0016 | 0.9982 | 1.0005 | 1.0005 | 59,195,054 |
May 14, 2024 | 0.9995 | 1.0002 | 0.9984 | 0.9993 | 0.9993 | 43,060,052 |
May 13, 2024 | 0.9988 | 1.0005 | 0.9981 | 0.9995 | 0.9995 | 44,914,741 |
May 12, 2024 | 0.9991 | 0.9997 | 0.9982 | 0.9988 | 0.9988 | 33,469,456 |
May 11, 2024 | 0.9991 | 0.9999 | 0.9980 | 0.9991 | 0.9991 | 29,810,984 |
May 10, 2024 | 0.9999 | 1.0014 | 0.9983 | 0.9991 | 0.9991 | 42,287,049 |
May 09, 2024 | 0.9988 | 1.0005 | 0.9984 | 0.9999 | 0.9999 | 40,030,330 |
May 08, 2024 | 0.9998 | 1.0007 | 0.9985 | 0.9988 | 0.9988 | 43,652,172 |
May 07, 2024 | 0.9997 | 1.0009 | 0.9988 | 0.9998 | 0.9998 | 42,712,615 |
May 06, 2024 | 0.9998 | 1.0012 | 0.9990 | 0.9997 | 0.9997 | 46,141,717 |
May 05, 2024 | 1.0001 | 1.0016 | 0.9989 | 0.9998 | 0.9998 | 40,947,670 |
May 04, 2024 | 1.0003 | 1.0011 | 0.9993 | 1.0001 | 1.0001 | 41,715,990 |
May 03, 2024 | 0.9992 | 1.0016 | 0.9983 | 1.0003 | 1.0003 | 49,558,581 |
May 02, 2024 | 0.9972 | 1.0004 | 0.9967 | 0.9992 | 0.9992 | 47,711,173 |
May 01, 2024 | 0.9978 | 1.0002 | 0.9953 | 0.9972 | 0.9972 | 56,583,264 |
Apr 30, 2024 | 0.9992 | 1.0003 | 0.9963 | 0.9979 | 0.9979 | 53,110,012 |
Apr 29, 2024 | 0.9999 | 1.0010 | 0.9983 | 0.9992 | 0.9992 | 44,687,319 |
Apr 28, 2024 | 0.9989 | 1.0011 | 0.9987 | 0.9999 | 0.9999 | 40,084,802 |
Apr 27, 2024 | 0.9998 | 1.0010 | 0.9985 | 0.9989 | 0.9989 | 44,545,584 |
Apr 26, 2024 | 1.0003 | 1.0019 | 0.9994 | 0.9998 | 0.9998 | 44,502,327 |
Apr 25, 2024 | 1.0004 | 1.0021 | 0.9992 | 1.0003 | 1.0003 | 43,950,287 |
Apr 24, 2024 | 1.0026 | 1.0040 | 0.9993 | 1.0003 | 1.0003 | 52,224,007 |
Apr 23, 2024 | 1.0019 | 1.0045 | 1.0009 | 1.0026 | 1.0026 | 48,442,050 |
Apr 22, 2024 | 1.0006 | 1.0033 | 0.9983 | 1.0019 | 1.0019 | 49,929,301 |
Apr 21, 2024 | 1.0013 | 1.0019 | 0.9987 | 1.0006 | 1.0006 | 37,429,127 |
Apr 20, 2024 | 1.0006 | 1.0021 | 0.9996 | 1.0013 | 1.0013 | 45,997,582 |
Apr 19, 2024 | 1.0008 | 1.0033 | 0.9983 | 1.0006 | 1.0006 | 67,888,248 |
Apr 18, 2024 | 0.9996 | 1.0016 | 0.9982 | 1.0008 | 1.0008 | 55,118,997 |
Apr 17, 2024 | 0.9995 | 1.0007 | 0.9972 | 0.9996 | 0.9996 | 55,336,285 |
Apr 16, 2024 | 0.9990 | 1.0011 | 0.9982 | 0.9995 | 0.9995 | 62,666,834 |
Apr 15, 2024 | 0.9997 | 1.0011 | 0.9982 | 0.9990 | 0.9990 | 60,038,250 |
Apr 14, 2024 | 1.0002 | 1.0020 | 0.9974 | 0.9998 | 0.9998 | 60,615,303 |
Apr 13, 2024 | 0.9992 | 1.0037 | 0.9970 | 1.0002 | 1.0002 | 83,117,023 |
Apr 12, 2024 | 1.0003 | 1.0022 | 0.9958 | 0.9992 | 0.9992 | 69,794,474 |
Apr 11, 2024 | 1.0006 | 1.0016 | 0.9988 | 1.0003 | 1.0003 | 53,508,049 |
Apr 10, 2024 | 0.9995 | 1.0014 | 0.9982 | 1.0006 | 1.0006 | 60,901,810 |
Apr 09, 2024 | 1.0005 | 1.0017 | 0.9989 | 0.9995 | 0.9995 | 68,926,645 |
Apr 08, 2024 | 1.0004 | 1.0032 | 0.9998 | 1.0005 | 1.0005 | 74,960,526 |
Apr 07, 2024 | 1.0004 | 1.0018 | 1.0000 | 1.0004 | 1.0004 | 50,204,617 |
Apr 06, 2024 | 1.0001 | 1.0013 | 0.9996 | 1.0004 | 1.0004 | 42,002,236 |
Apr 05, 2024 | 1.0004 | 1.0017 | 0.9992 | 1.0001 | 1.0001 | 62,457,814 |
Apr 04, 2024 | 0.9998 | 1.0019 | 0.9989 | 1.0004 | 1.0004 | 67,469,409 |
Apr 03, 2024 | 0.9998 | 1.0015 | 0.9992 | 0.9998 | 0.9998 | 52,821,868 |
Apr 02, 2024 | 0.9998 | 1.0017 | 0.9978 | 0.9998 | 0.9998 | 77,714,273 |
Apr 01, 2024 | 0.9999 | 1.0019 | 0.9984 | 0.9998 | 0.9998 | 62,671,543 |
Mar 31, 2024 | 1.0004 | 1.0012 | 0.9996 | 0.9999 | 0.9999 | 47,531,842 |
Mar 30, 2024 | 1.0009 | 1.0014 | 0.9999 | 1.0004 | 1.0004 | 42,872,441 |
Mar 29, 2024 | 1.0013 | 1.0020 | 0.9999 | 1.0009 | 1.0009 | 56,139,404 |
Mar 28, 2024 | 1.0008 | 1.0020 | 0.9998 | 1.0013 | 1.0013 | 61,127,995 |
Mar 27, 2024 | 1.0201 | 1.0221 | 0.9995 | 1.0008 | 1.0008 | 93,318,020 |
Mar 26, 2024 | 1.0202 | 1.0211 | 1.0162 | 1.0201 | 1.0201 | 62,001,637 |
Mar 25, 2024 | 1.0263 | 1.0304 | 1.0192 | 1.0202 | 1.0202 | 74,815,156 |
Mar 24, 2024 | 1.0104 | 1.0333 | 1.0092 | 1.0263 | 1.0263 | 70,576,860 |
Mar 23, 2024 | 1.0069 | 1.0115 | 1.0066 | 1.0104 | 1.0104 | 54,729,707 |
Mar 22, 2024 | 1.0050 | 1.0086 | 1.0036 | 1.0069 | 1.0069 | 98,480,377 |
Mar 21, 2024 | 1.0076 | 1.0097 | 1.0035 | 1.0050 | 1.0050 | 122,490,754 |
Mar 20, 2024 | 1.0017 | 1.0094 | 1.0006 | 1.0076 | 1.0076 | 201,723,962 |
Mar 19, 2024 | 1.0019 | 1.0047 | 0.9993 | 1.0017 | 1.0017 | 176,259,627 |
Mar 18, 2024 | 1.0010 | 1.0026 | 0.9996 | 1.0019 | 1.0019 | 90,452,290 |
Mar 17, 2024 | 1.0003 | 1.0020 | 0.9988 | 1.0010 | 1.0010 | 72,643,023 |
Mar 16, 2024 | 1.0013 | 1.0022 | 0.9986 | 1.0003 | 1.0003 | 90,649,740 |
Mar 15, 2024 | 0.9988 | 1.0026 | 0.9972 | 1.0013 | 1.0013 | 144,172,088 |
Mar 14, 2024 | 1.0017 | 1.0025 | 0.9969 | 0.9988 | 0.9988 | 154,494,531 |
Mar 13, 2024 | 1.0005 | 1.0041 | 0.9997 | 1.0017 | 1.0017 | 106,352,604 |
Mar 12, 2024 | 1.0015 | 1.0024 | 0.9986 | 1.0005 | 1.0005 | 111,808,925 |
Mar 11, 2024 | 1.0013 | 1.0033 | 0.9993 | 1.0015 | 1.0015 | 127,640,985 |
Mar 10, 2024 | 1.0034 | 1.0047 | 1.0005 | 1.0013 | 1.0013 | 98,376,372 |
Mar 09, 2024 | 1.0038 | 1.0045 | 1.0023 | 1.0034 | 1.0034 | 65,268,171 |
Mar 08, 2024 | 1.0013 | 1.0059 | 1.0003 | 1.0038 | 1.0038 | 127,336,094 |
Mar 07, 2024 | 1.0002 | 1.0028 | 0.9992 | 1.0013 | 1.0013 | 98,011,881 |
Mar 06, 2024 | 1.0006 | 1.0020 | 0.9984 | 1.0002 | 1.0002 | 142,685,394 |
Mar 05, 2024 | 1.0021 | 1.0026 | 0.9954 | 1.0006 | 1.0006 | 231,332,719 |
Mar 04, 2024 | 1.0004 | 1.0029 | 0.9998 | 1.0022 | 1.0022 | 180,608,657 |
Mar 03, 2024 | 1.0003 | 1.0011 | 0.9997 | 1.0005 | 1.0005 | 88,407,848 |
Mar 02, 2024 | 1.0004 | 1.0015 | 0.9998 | 1.0003 | 1.0003 | 79,827,410 |
Mar 01, 2024 | 1.0001 | 1.0015 | 0.9991 | 1.0005 | 1.0005 | 108,940,896 |
Feb 29, 2024 | 0.9601 | 1.0007 | 0.9581 | 1.0000 | 1.0000 | 492,761,121 |
Feb 28, 2024 | 0.9680 | 0.9748 | 0.9523 | 0.9603 | 0.9603 | 370,908,879 |
Feb 27, 2024 | 0.9766 | 0.9771 | 0.9672 | 0.9679 | 0.9679 | 163,269,482 |
Feb 26, 2024 | 0.9745 | 0.9802 | 0.9728 | 0.9766 | 0.9766 | 117,111,748 |
Feb 25, 2024 | 0.9738 | 0.9760 | 0.9732 | 0.9746 | 0.9746 | 67,318,529 |
Feb 24, 2024 | 0.9743 | 0.9752 | 0.9729 | 0.9738 | 0.9738 | 52,661,616 |
Feb 23, 2024 | 0.9738 | 0.9795 | 0.9733 | 0.9743 | 0.9743 | 78,584,660 |
Feb 22, 2024 | 0.9762 | 0.9769 | 0.9732 | 0.9739 | 0.9739 | 92,148,139 |
Feb 21, 2024 | 0.9767 | 0.9776 | 0.9737 | 0.9763 | 0.9763 | 95,130,858 |
Feb 20, 2024 | 0.9761 | 0.9798 | 0.9750 | 0.9767 | 0.9767 | 122,471,974 |
Feb 19, 2024 | 0.9803 | 0.9810 | 0.9751 | 0.9761 | 0.9761 | 104,273,389 |
Feb 18, 2024 | 0.9747 | 0.9843 | 0.9729 | 0.9802 | 0.9802 | 89,497,108 |
Feb 17, 2024 | 0.9783 | 0.9789 | 0.9734 | 0.9746 | 0.9746 | 66,710,133 |
Feb 16, 2024 | 0.9811 | 0.9823 | 0.9761 | 0.9782 | 0.9782 | 95,287,754 |
Feb 15, 2024 | 0.9882 | 0.9892 | 0.9798 | 0.9813 | 0.9813 | 127,816,989 |
Feb 14, 2024 | 0.9872 | 0.9915 | 0.9866 | 0.9883 | 0.9883 | 138,180,521 |
Feb 13, 2024 | 0.9816 | 0.9889 | 0.9785 | 0.9872 | 0.9872 | 115,204,182 |
Feb 12, 2024 | 0.9826 | 0.9845 | 0.9799 | 0.9816 | 0.9816 | 106,835,370 |
Feb 11, 2024 | 0.9840 | 0.9850 | 0.9818 | 0.9827 | 0.9827 | 69,285,264 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |