Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 27, 2024 | 1.0006 | 1.0008 | 1.0000 | 1.0005 | 1.0005 | 39,763,296 |
Jul 26, 2024 | - | - | - | - | - | - |
Jul 25, 2024 | 1.0006 | 1.0018 | 0.9995 | 1.0002 | 1.0002 | 45,450,298 |
Jul 24, 2024 | 0.9992 | 1.0318 | 0.9989 | 1.0006 | 1.0006 | 56,793,088 |
Jul 23, 2024 | 1.0009 | 1.0013 | 0.9991 | 0.9992 | 0.9992 | 57,361,900 |
Jul 22, 2024 | 1.0009 | 1.0019 | 0.9999 | 1.0009 | 1.0009 | 47,343,319 |
Jul 21, 2024 | 1.0004 | 1.0026 | 0.9998 | 1.0009 | 1.0009 | 47,967,083 |
Jul 20, 2024 | 1.0012 | 1.0016 | 1.0000 | 1.0004 | 1.0004 | 38,772,406 |
Jul 19, 2024 | 0.9994 | 1.0019 | 0.9994 | 1.0012 | 1.0012 | 55,533,818 |
Jul 18, 2024 | 0.9989 | 1.0008 | 0.9986 | 0.9995 | 0.9995 | 55,945,005 |
Jul 17, 2024 | 0.9994 | 1.0004 | 0.9982 | 0.9989 | 0.9989 | 57,135,500 |
Jul 16, 2024 | 0.9999 | 1.0002 | 0.9982 | 0.9994 | 0.9994 | 70,464,243 |
Jul 15, 2024 | 0.9989 | 1.0005 | 0.9985 | 1.0000 | 1.0000 | 68,339,099 |
Jul 14, 2024 | 0.9990 | 1.0001 | 0.9984 | 0.9989 | 0.9989 | 48,684,522 |
Jul 13, 2024 | 0.9987 | 0.9998 | 0.9983 | 0.9991 | 0.9991 | 40,744,355 |
Jul 12, 2024 | 0.9985 | 0.9996 | 0.9979 | 0.9987 | 0.9987 | 45,793,122 |
Jul 11, 2024 | 0.9990 | 0.9999 | 0.9984 | 0.9985 | 0.9985 | 43,373,074 |
Jul 10, 2024 | 0.9994 | 1.0006 | 0.9985 | 0.9989 | 0.9989 | 42,062,068 |
Jul 09, 2024 | 0.9990 | 1.0003 | 0.9986 | 0.9991 | 0.9991 | 42,599,346 |
Jul 08, 2024 | 0.9987 | 1.0008 | 0.9979 | 0.9992 | 0.9992 | 61,917,668 |
Jul 07, 2024 | 1.0000 | 1.0002 | 0.9985 | 0.9986 | 0.9986 | 40,054,301 |
Jul 06, 2024 | 0.9993 | 1.0003 | 0.9988 | 1.0000 | 1.0000 | 35,063,281 |
Jul 05, 2024 | 0.9988 | 1.0002 | 0.9981 | 0.9993 | 0.9993 | 68,111,619 |
Jul 04, 2024 | 0.9970 | 0.9998 | 0.9968 | 0.9992 | 0.9992 | 46,880,344 |
Jul 03, 2024 | 0.9971 | 0.9981 | 0.9966 | 0.9971 | 0.9971 | 37,863,301 |
Jul 02, 2024 | 0.9980 | 0.9984 | 0.9965 | 0.9971 | 0.9971 | 35,327,658 |
Jul 01, 2024 | 0.9975 | 0.9988 | 0.9974 | 0.9980 | 0.9980 | 38,249,405 |
Jun 30, 2024 | 0.9977 | 0.9984 | 0.9959 | 0.9977 | 0.9977 | 34,547,734 |
Jun 29, 2024 | 0.9970 | 0.9980 | 0.9967 | 0.9976 | 0.9976 | 31,836,507 |
Jun 28, 2024 | 0.9971 | 0.9981 | 0.9959 | 0.9970 | 0.9970 | 36,728,463 |
Jun 27, 2024 | 0.9975 | 0.9982 | 0.9966 | 0.9971 | 0.9971 | 40,705,051 |
Jun 26, 2024 | 0.9982 | 0.9987 | 0.9969 | 0.9975 | 0.9975 | 35,000,308 |
Jun 25, 2024 | 0.9981 | 0.9987 | 0.9973 | 0.9982 | 0.9982 | 37,780,776 |
Jun 24, 2024 | 0.9973 | 0.9988 | 0.9965 | 0.9982 | 0.9982 | 50,308,923 |
Jun 23, 2024 | 0.9978 | 0.9985 | 0.9969 | 0.9972 | 0.9972 | 30,132,445 |
Jun 22, 2024 | 0.9981 | 0.9988 | 0.9976 | 0.9977 | 0.9977 | 31,305,016 |
Jun 21, 2024 | 0.9975 | 0.9985 | 0.9968 | 0.9982 | 0.9982 | 40,814,163 |
Jun 20, 2024 | 0.9957 | 0.9986 | 0.9948 | 0.9975 | 0.9975 | 48,170,405 |
Jun 19, 2024 | 0.9954 | 0.9967 | 0.9948 | 0.9957 | 0.9957 | 38,927,699 |
Jun 18, 2024 | 0.9964 | 0.9983 | 0.9950 | 0.9956 | 0.9956 | 57,010,766 |
Jun 17, 2024 | 0.9969 | 0.9976 | 0.9946 | 0.9967 | 0.9967 | 47,358,120 |
Jun 16, 2024 | 0.9968 | 0.9976 | 0.9962 | 0.9968 | 0.9968 | 36,940,070 |
Jun 15, 2024 | 0.9967 | 0.9977 | 0.9963 | 0.9968 | 0.9968 | 36,762,762 |
Jun 14, 2024 | 0.9971 | 0.9978 | 0.9958 | 0.9967 | 0.9967 | 44,386,363 |
Jun 13, 2024 | 0.9982 | 0.9990 | 0.9966 | 0.9972 | 0.9972 | 49,445,352 |
Jun 12, 2024 | 0.9980 | 0.9998 | 0.9970 | 0.9982 | 0.9982 | 69,951,023 |
Jun 11, 2024 | 0.9986 | 0.9991 | 0.9970 | 0.9978 | 0.9978 | 52,323,557 |
Jun 10, 2024 | 0.9991 | 0.9996 | 0.9979 | 0.9986 | 0.9986 | 45,214,800 |
Jun 09, 2024 | 0.9987 | 1.0000 | 0.9983 | 0.9990 | 0.9990 | 36,870,424 |
Jun 08, 2024 | 0.9986 | 1.0000 | 0.9982 | 0.9989 | 0.9989 | 39,378,802 |
Jun 07, 2024 | 0.9988 | 0.9996 | 0.9973 | 0.9986 | 0.9986 | 66,179,907 |
Jun 06, 2024 | 0.9994 | 1.0004 | 0.9981 | 0.9988 | 0.9988 | 44,101,708 |
Jun 05, 2024 | 0.9992 | 1.0002 | 0.9985 | 0.9994 | 0.9994 | 50,762,923 |
Jun 04, 2024 | 0.9993 | 1.0004 | 0.9984 | 0.9992 | 0.9992 | 47,360,900 |
Jun 03, 2024 | 0.9986 | 1.0004 | 0.9977 | 0.9993 | 0.9993 | 50,049,420 |
Jun 02, 2024 | 0.9986 | 0.9993 | 0.9978 | 0.9986 | 0.9986 | 39,979,402 |
Jun 01, 2024 | 0.9981 | 0.9993 | 0.9978 | 0.9986 | 0.9986 | 34,801,779 |
May 31, 2024 | 0.9991 | 0.9998 | 0.9975 | 0.9981 | 0.9981 | 48,468,009 |
May 30, 2024 | 0.9978 | 1.0004 | 0.9973 | 0.9991 | 0.9991 | 46,149,469 |
May 29, 2024 | 0.9981 | 0.9995 | 0.9975 | 0.9978 | 0.9978 | 60,205,460 |
May 28, 2024 | 0.9988 | 0.9998 | 0.9976 | 0.9981 | 0.9981 | 58,145,323 |
May 27, 2024 | 0.9988 | 1.0001 | 0.9980 | 0.9988 | 0.9988 | 64,343,575 |
May 26, 2024 | 0.9996 | 1.0000 | 0.9982 | 0.9988 | 0.9988 | 47,901,482 |
May 25, 2024 | 0.9993 | 1.0004 | 0.9985 | 0.9996 | 0.9996 | 45,937,303 |
May 24, 2024 | 0.9988 | 1.0003 | 0.9980 | 0.9993 | 0.9993 | 59,718,151 |
May 23, 2024 | 0.9991 | 1.0005 | 0.9976 | 0.9988 | 0.9988 | 72,263,637 |
May 22, 2024 | 0.9998 | 1.0010 | 0.9981 | 0.9991 | 0.9991 | 49,392,962 |
May 21, 2024 | 1.0014 | 1.0021 | 0.9986 | 0.9998 | 0.9998 | 59,674,987 |
May 20, 2024 | 1.0000 | 1.0028 | 0.9996 | 1.0014 | 1.0014 | 77,756,918 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |