Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 27, 2024 | 1.000087 | 1.000337 | 0.999882 | 0.999987 | 0.999987 | 4,560,808,448 |
Jul 26, 2024 | - | - | - | - | - | - |
Jul 25, 2024 | 0.999904 | 1.001154 | 0.999570 | 1.000014 | 1.000014 | 7,654,250,854 |
Jul 24, 2024 | 0.999971 | 1.001217 | 0.999578 | 0.999866 | 0.999866 | 5,549,791,333 |
Jul 23, 2024 | 0.999980 | 1.001093 | 0.999354 | 0.999952 | 0.999952 | 8,082,893,148 |
Jul 22, 2024 | 1.000026 | 1.000830 | 0.999646 | 1.000028 | 1.000028 | 5,765,488,048 |
Jul 21, 2024 | 1.000050 | 1.001045 | 0.999603 | 1.000025 | 1.000025 | 5,265,680,633 |
Jul 20, 2024 | 0.999992 | 1.000859 | 0.999628 | 1.000052 | 1.000052 | 3,884,141,780 |
Jul 19, 2024 | 0.999886 | 1.001174 | 0.999655 | 0.999996 | 0.999996 | 7,526,347,950 |
Jul 18, 2024 | 1.000108 | 1.001403 | 0.999688 | 0.999939 | 0.999939 | 5,968,408,600 |
Jul 17, 2024 | 1.000214 | 1.000952 | 0.999724 | 1.000085 | 1.000085 | 6,728,358,080 |
Jul 16, 2024 | 1.000059 | 1.000843 | 0.999725 | 1.000141 | 1.000141 | 7,796,844,852 |
Jul 15, 2024 | 1.000067 | 1.000990 | 0.999677 | 1.000065 | 1.000065 | 7,433,084,707 |
Jul 14, 2024 | 1.000005 | 1.001024 | 0.999748 | 0.999944 | 0.999944 | 4,256,989,618 |
Jul 13, 2024 | 1.000127 | 1.000788 | 0.999775 | 1.000115 | 1.000115 | 3,212,398,138 |
Jul 12, 2024 | 0.999979 | 1.000829 | 0.999766 | 0.999997 | 0.999997 | 5,327,947,652 |
Jul 11, 2024 | 1.000045 | 1.000965 | 0.999768 | 0.999994 | 0.999994 | 6,096,076,403 |
Jul 10, 2024 | 0.999999 | 1.000864 | 0.999750 | 0.999939 | 0.999939 | 5,380,030,813 |
Jul 09, 2024 | 0.999964 | 1.001021 | 0.999760 | 0.999972 | 0.999972 | 5,416,525,622 |
Jul 08, 2024 | 0.999843 | 1.001682 | 0.999490 | 0.999923 | 0.999923 | 8,124,831,163 |
Jul 07, 2024 | 1.000018 | 1.000609 | 0.999740 | 0.999902 | 0.999902 | 3,667,249,702 |
Jul 06, 2024 | 1.000091 | 1.000650 | 0.999740 | 0.999936 | 0.999936 | 3,574,500,456 |
Jul 05, 2024 | 1.000067 | 1.000987 | 0.999629 | 1.000008 | 1.000008 | 10,285,011,034 |
Jul 04, 2024 | 0.999927 | 1.000972 | 0.999483 | 0.999926 | 0.999926 | 7,220,316,786 |
Jul 03, 2024 | 0.999899 | 1.000785 | 0.999738 | 0.999904 | 0.999904 | 5,941,703,427 |
Jul 02, 2024 | 0.999947 | 1.000580 | 0.999732 | 0.999880 | 0.999880 | 4,088,170,748 |
Jul 01, 2024 | 0.999902 | 1.000772 | 0.999737 | 0.999945 | 0.999945 | 4,714,986,074 |
Jun 30, 2024 | 0.999810 | 1.000551 | 0.999631 | 0.999933 | 0.999933 | 3,501,717,888 |
Jun 29, 2024 | 0.999932 | 1.000367 | 0.999679 | 0.999816 | 0.999816 | 2,662,005,047 |
Jun 28, 2024 | 0.999889 | 1.000746 | 0.999656 | 1.000037 | 1.000037 | 5,731,112,290 |
Jun 27, 2024 | 0.999862 | 1.000567 | 0.999624 | 0.999807 | 0.999807 | 5,254,114,011 |
Jun 26, 2024 | 0.999957 | 1.000728 | 0.999648 | 0.999823 | 0.999823 | 4,964,437,157 |
Jun 25, 2024 | 1.000020 | 1.000795 | 0.999794 | 1.000017 | 1.000017 | 5,991,607,536 |
Jun 24, 2024 | 0.999978 | 1.000822 | 0.999547 | 1.000052 | 1.000052 | 8,141,512,257 |
Jun 23, 2024 | 1.000091 | 1.000440 | 0.999755 | 0.999948 | 0.999948 | 2,542,629,622 |
Jun 22, 2024 | 0.999980 | 1.000686 | 0.999782 | 1.000002 | 1.000002 | 2,459,845,315 |
Jun 21, 2024 | 1.000062 | 1.000832 | 0.999755 | 1.000034 | 1.000034 | 5,778,982,985 |
Jun 20, 2024 | 1.000100 | 1.000682 | 0.999744 | 1.000048 | 1.000048 | 5,213,531,694 |
Jun 19, 2024 | 1.000018 | 1.000727 | 0.999734 | 1.000100 | 1.000100 | 4,457,463,559 |
Jun 18, 2024 | 1.000052 | 1.001554 | 0.999686 | 1.000029 | 1.000029 | 7,136,467,512 |
Jun 17, 2024 | 1.000030 | 1.000708 | 0.999745 | 1.000059 | 1.000059 | 5,844,947,783 |
Jun 16, 2024 | 1.000045 | 1.000661 | 0.999816 | 0.999970 | 0.999970 | 2,632,098,818 |
Jun 15, 2024 | 0.999991 | 1.000485 | 0.999779 | 1.000082 | 1.000082 | 2,755,427,647 |
Jun 14, 2024 | 1.000054 | 1.000760 | 0.999772 | 0.999926 | 0.999926 | 6,091,367,068 |
Jun 13, 2024 | 1.000102 | 1.000460 | 0.999599 | 0.999984 | 0.999984 | 5,971,089,832 |
Jun 12, 2024 | 1.000027 | 1.000367 | 0.999743 | 0.999974 | 0.999974 | 6,871,867,010 |
Jun 11, 2024 | 0.999964 | 1.000542 | 0.999739 | 1.000082 | 1.000082 | 6,723,356,948 |
Jun 10, 2024 | 0.999961 | 1.000263 | 0.999757 | 0.999935 | 0.999935 | 4,910,419,104 |
Jun 09, 2024 | 0.999972 | 1.000302 | 0.999807 | 0.999952 | 0.999952 | 2,509,473,567 |
Jun 08, 2024 | 0.999974 | 1.000490 | 0.999820 | 1.000016 | 1.000016 | 3,059,267,864 |
Jun 07, 2024 | 0.999882 | 1.001001 | 0.999669 | 1.000093 | 1.000093 | 7,530,255,040 |
Jun 06, 2024 | 1.000033 | 1.000697 | 0.999643 | 0.999824 | 0.999824 | 5,526,353,581 |
Jun 05, 2024 | 1.000129 | 1.000454 | 0.999578 | 1.000032 | 1.000032 | 6,274,992,543 |
Jun 04, 2024 | 1.000017 | 1.001028 | 0.999750 | 1.000116 | 1.000116 | 6,054,685,985 |
Jun 03, 2024 | 0.999957 | 1.001035 | 0.999588 | 0.999964 | 0.999964 | 5,759,511,394 |
Jun 02, 2024 | 1.000047 | 1.000695 | 0.999783 | 0.999909 | 0.999909 | 3,180,459,748 |
Jun 01, 2024 | 1.000092 | 1.000835 | 0.999808 | 1.000031 | 1.000031 | 2,558,109,472 |
May 31, 2024 | 0.999983 | 1.001271 | 0.999519 | 1.000090 | 1.000090 | 6,257,893,920 |
May 30, 2024 | 0.999957 | 1.001019 | 0.999701 | 0.999991 | 0.999991 | 6,596,463,941 |
May 29, 2024 | 0.999988 | 1.001214 | 0.999699 | 1.000048 | 1.000048 | 6,200,045,453 |
May 28, 2024 | 1.000033 | 1.001150 | 0.999728 | 0.999998 | 0.999998 | 7,130,885,149 |
May 27, 2024 | 0.999946 | 1.001005 | 0.999708 | 1.000033 | 1.000033 | 5,846,002,184 |
May 26, 2024 | 0.999901 | 1.000855 | 0.999724 | 0.999953 | 0.999953 | 4,006,530,902 |
May 25, 2024 | 1.000077 | 1.000791 | 0.999720 | 0.999914 | 0.999914 | 2,916,318,920 |
May 24, 2024 | 1.000078 | 1.000932 | 0.999625 | 1.000080 | 1.000080 | 6,974,788,144 |
May 23, 2024 | 0.999845 | 1.001574 | 0.999319 | 1.000082 | 1.000082 | 10,711,191,548 |
May 22, 2024 | 1.000022 | 1.000725 | 0.999497 | 0.999861 | 0.999861 | 7,995,414,894 |
May 21, 2024 | 0.999860 | 1.000715 | 0.999372 | 1.000039 | 1.000039 | 10,821,965,697 |
May 20, 2024 | 0.999971 | 1.000915 | 0.999479 | 0.999903 | 0.999903 | 9,745,625,023 |
May 19, 2024 | 1.000044 | 1.000936 | 0.999485 | 0.999953 | 0.999953 | 3,531,934,053 |
May 18, 2024 | 1.000164 | 1.000808 | 0.999513 | 1.000082 | 1.000082 | 3,748,984,171 |
May 17, 2024 | 0.999979 | 1.001027 | 0.999711 | 1.000018 | 1.000018 | 6,590,780,561 |
May 16, 2024 | 1.000076 | 1.000933 | 0.999608 | 0.999971 | 0.999971 | 6,684,369,918 |
May 15, 2024 | 1.000126 | 1.001016 | 0.999729 | 1.000128 | 1.000128 | 8,085,028,154 |
May 14, 2024 | 1.000010 | 1.001494 | 0.999651 | 1.000104 | 1.000104 | 5,790,525,927 |
May 13, 2024 | 1.000023 | 1.001574 | 0.999433 | 1.000023 | 1.000023 | 5,504,768,753 |
May 12, 2024 | 0.999966 | 1.000814 | 0.999683 | 1.000027 | 1.000027 | 2,560,805,182 |
May 11, 2024 | 1.000117 | 1.000936 | 0.999718 | 0.999965 | 0.999965 | 3,228,859,416 |
May 10, 2024 | 1.000114 | 1.002467 | 0.999707 | 1.000102 | 1.000102 | 5,916,392,041 |
May 09, 2024 | 0.999943 | 1.001045 | 0.999624 | 1.000068 | 1.000068 | 5,118,793,775 |
May 08, 2024 | 0.999807 | 1.001445 | 0.999603 | 0.999911 | 0.999911 | 5,502,550,653 |
May 07, 2024 | 1.000027 | 1.001122 | 0.999692 | 0.999850 | 0.999850 | 5,575,954,842 |
May 06, 2024 | 1.000297 | 1.001353 | 0.999656 | 1.000018 | 1.000018 | 6,005,322,108 |
May 05, 2024 | 1.000100 | 1.001163 | 0.999561 | 1.000226 | 1.000226 | 4,318,363,603 |
May 04, 2024 | 1.000194 | 1.001289 | 0.999648 | 1.000092 | 1.000092 | 5,593,446,561 |
May 03, 2024 | 1.000096 | 1.001725 | 0.999617 | 1.000171 | 1.000171 | 7,138,386,537 |
May 02, 2024 | 0.999964 | 1.001536 | 0.999715 | 1.000102 | 1.000102 | 7,331,043,686 |
May 01, 2024 | 0.999914 | 1.001362 | 0.999436 | 0.999966 | 0.999966 | 9,451,759,014 |
Apr 30, 2024 | 1.000004 | 1.001346 | 0.999333 | 0.999936 | 0.999936 | 8,551,034,898 |
Apr 29, 2024 | 1.000070 | 1.001170 | 0.999674 | 1.000011 | 1.000011 | 6,353,850,718 |
Apr 28, 2024 | 1.000034 | 1.000945 | 0.999635 | 1.000064 | 1.000064 | 4,003,587,751 |
Apr 27, 2024 | 0.999999 | 1.001309 | 0.999642 | 1.000034 | 1.000034 | 4,837,869,303 |
Apr 26, 2024 | 1.000049 | 1.001212 | 0.999623 | 1.000076 | 1.000076 | 6,238,863,810 |
Apr 25, 2024 | 1.000255 | 1.001150 | 0.999580 | 1.000001 | 1.000001 | 7,296,808,841 |
Apr 24, 2024 | 0.999991 | 1.001051 | 0.999591 | 1.000452 | 1.000452 | 7,285,867,078 |
Apr 23, 2024 | 1.000037 | 1.000841 | 0.999679 | 0.999998 | 0.999998 | 5,682,840,288 |
Apr 22, 2024 | 1.000084 | 1.000996 | 0.999571 | 1.000050 | 1.000050 | 7,099,413,055 |
Apr 21, 2024 | 1.000041 | 1.000884 | 0.999604 | 1.000007 | 1.000007 | 4,622,993,536 |
Apr 20, 2024 | 1.000216 | 1.000960 | 0.999664 | 1.000059 | 1.000059 | 5,172,051,416 |
Apr 19, 2024 | 1.000149 | 1.000883 | 0.999539 | 1.000090 | 1.000090 | 11,026,707,590 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |