Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 0.999145 | 0.999145 | 0.999006 | 0.999109 | 0.999109 | 47,492,952,064 |
Jul 05, 2022 | 0.999118 | 0.999248 | 0.998936 | 0.999092 | 0.999092 | 46,794,873,591 |
Jul 04, 2022 | 0.999071 | 0.999223 | 0.998991 | 0.999109 | 0.999109 | 37,816,157,114 |
Jul 03, 2022 | 0.998953 | 0.999128 | 0.998891 | 0.999078 | 0.999078 | 27,890,770,459 |
Jul 02, 2022 | 0.998855 | 0.999119 | 0.998827 | 0.998960 | 0.998960 | 31,666,712,588 |
Jul 01, 2022 | 0.998860 | 0.999137 | 0.998705 | 0.998867 | 0.998867 | 49,683,415,220 |
Jun 30, 2022 | 0.998888 | 0.999093 | 0.998762 | 0.998819 | 0.998819 | 45,578,518,327 |
Jun 29, 2022 | 0.998844 | 0.999058 | 0.998519 | 0.998884 | 0.998884 | 44,380,636,377 |
Jun 28, 2022 | 0.999104 | 0.999134 | 0.998782 | 0.998832 | 0.998832 | 40,773,930,242 |
Jun 27, 2022 | 0.999458 | 0.999599 | 0.998984 | 0.999092 | 0.999092 | 39,296,953,700 |
Jun 26, 2022 | 0.999551 | 0.999595 | 0.999374 | 0.999398 | 0.999398 | 37,228,683,270 |
Jun 25, 2022 | 0.999336 | 0.999611 | 0.999273 | 0.999548 | 0.999548 | 36,390,241,725 |
Jun 24, 2022 | 0.999259 | 0.999504 | 0.999137 | 0.999325 | 0.999325 | 46,919,267,632 |
Jun 23, 2022 | 0.999096 | 0.999328 | 0.998898 | 0.999280 | 0.999280 | 43,198,538,082 |
Jun 22, 2022 | 0.999093 | 0.999126 | 0.998872 | 0.999095 | 0.999095 | 46,130,025,676 |
Jun 21, 2022 | 0.998971 | 0.999206 | 0.998898 | 0.999094 | 0.999094 | 50,165,859,626 |
Jun 20, 2022 | 0.998947 | 0.999111 | 0.998629 | 0.998957 | 0.998957 | 52,157,987,688 |
Jun 19, 2022 | 0.998656 | 0.999012 | 0.998470 | 0.998969 | 0.998969 | 55,603,476,684 |
Jun 18, 2022 | 0.999018 | 0.999045 | 0.998454 | 0.998667 | 0.998667 | 61,973,128,141 |
Jun 17, 2022 | 0.998951 | 0.999074 | 0.998681 | 0.999036 | 0.999036 | 43,836,219,287 |
Jun 16, 2022 | 0.998920 | 0.999134 | 0.998642 | 0.998930 | 0.998930 | 52,400,892,767 |
Jun 15, 2022 | 0.998934 | 0.999023 | 0.998183 | 0.998942 | 0.998942 | 89,017,006,423 |
Jun 14, 2022 | 0.998602 | 0.999108 | 0.998555 | 0.998954 | 0.998954 | 81,024,425,505 |
Jun 13, 2022 | 0.999069 | 0.999126 | 0.997547 | 0.998594 | 0.998594 | 107,410,569,162 |
Jun 12, 2022 | 0.999014 | 0.999149 | 0.998842 | 0.999080 | 0.999080 | 59,051,274,983 |
Jun 11, 2022 | 0.999182 | 0.999308 | 0.999009 | 0.999025 | 0.999025 | 48,736,816,876 |
Jun 10, 2022 | 0.999352 | 0.999445 | 0.999109 | 0.999180 | 0.999180 | 49,685,289,881 |
Jun 09, 2022 | 0.999273 | 0.999499 | 0.999159 | 0.999314 | 0.999314 | 42,359,067,750 |
Jun 08, 2022 | 0.999415 | 0.999564 | 0.999199 | 0.999262 | 0.999262 | 52,176,620,958 |
Jun 07, 2022 | 0.999298 | 0.999571 | 0.999147 | 0.999414 | 0.999414 | 67,008,901,675 |
Jun 06, 2022 | 0.999286 | 0.999537 | 0.999221 | 0.999311 | 0.999311 | 51,540,243,030 |
Jun 05, 2022 | 0.999309 | 0.999358 | 0.999194 | 0.999296 | 0.999296 | 30,872,185,296 |
Jun 04, 2022 | 0.999174 | 0.999357 | 0.999032 | 0.999313 | 0.999313 | 30,834,183,068 |
Jun 03, 2022 | 0.999295 | 0.999491 | 0.999022 | 0.999170 | 0.999170 | 43,789,145,735 |
Jun 02, 2022 | 0.999232 | 0.999491 | 0.999104 | 0.999317 | 0.999317 | 50,520,845,556 |
Jun 01, 2022 | 0.999381 | 0.999502 | 0.998869 | 0.999260 | 0.999260 | 68,866,735,590 |
May 31, 2022 | 0.999378 | 0.999493 | 0.999285 | 0.999388 | 0.999388 | 62,841,794,272 |
May 30, 2022 | 0.999187 | 0.999497 | 0.998958 | 0.999376 | 0.999376 | 65,155,466,235 |
May 29, 2022 | 0.999008 | 0.999246 | 0.998909 | 0.999178 | 0.999178 | 34,572,061,153 |
May 28, 2022 | 0.999011 | 0.999189 | 0.998779 | 0.999002 | 0.999002 | 37,159,842,905 |
May 27, 2022 | 0.998902 | 0.999184 | 0.998787 | 0.998863 | 0.998863 | 67,961,870,830 |
May 26, 2022 | 0.998967 | 0.999212 | 0.998783 | 0.998907 | 0.998907 | 67,771,285,444 |
May 25, 2022 | 0.999093 | 0.999185 | 0.998817 | 0.998976 | 0.998976 | 50,311,844,127 |
May 24, 2022 | 0.999048 | 0.999204 | 0.998847 | 0.999107 | 0.999107 | 51,053,417,289 |
May 23, 2022 | 0.999065 | 0.999294 | 0.998829 | 0.999088 | 0.999088 | 58,585,612,765 |
May 22, 2022 | 0.998787 | 0.999121 | 0.998590 | 0.999066 | 0.999066 | 40,965,864,100 |
May 21, 2022 | 0.998894 | 0.999038 | 0.998599 | 0.998793 | 0.998793 | 34,924,240,134 |
May 20, 2022 | 0.998956 | 0.999370 | 0.998700 | 0.998818 | 0.998818 | 54,960,961,209 |
May 19, 2022 | 0.998786 | 0.999122 | 0.998550 | 0.998971 | 0.998971 | 59,651,836,770 |
May 18, 2022 | 0.998902 | 0.999150 | 0.998542 | 0.998802 | 0.998802 | 56,067,250,693 |
May 17, 2022 | 0.998772 | 0.999107 | 0.998650 | 0.998909 | 0.998909 | 55,745,978,864 |
May 16, 2022 | 0.999084 | 0.999153 | 0.998659 | 0.998779 | 0.998779 | 62,504,490,441 |
May 15, 2022 | 0.998780 | 0.999077 | 0.998492 | 0.999069 | 0.999069 | 53,979,914,930 |
May 14, 2022 | 0.998242 | 0.998971 | 0.997791 | 0.998780 | 0.998780 | 60,781,876,668 |
May 13, 2022 | 0.997527 | 0.999193 | 0.996945 | 0.998239 | 0.998239 | 87,009,885,196 |
May 12, 2022 | 0.995879 | 0.997736 | 0.948486 | 0.997609 | 0.997609 | 141,052,751,792 |
May 11, 2022 | 0.999790 | 0.999996 | 0.993459 | 0.995872 | 0.995872 | 159,700,404,396 |
May 10, 2022 | 0.999945 | 1.000134 | 0.999709 | 0.999791 | 0.999791 | 128,692,083,965 |
May 09, 2022 | 0.999870 | 1.000134 | 0.999770 | 0.999909 | 0.999909 | 120,710,294,040 |
May 08, 2022 | 0.999919 | 1.000063 | 0.999740 | 0.999854 | 0.999854 | 77,900,163,502 |
May 07, 2022 | 0.999971 | 1.000049 | 0.999774 | 0.999921 | 0.999921 | 57,202,594,793 |
May 06, 2022 | 0.999990 | 1.000215 | 0.999916 | 0.999982 | 0.999982 | 81,327,879,764 |
May 05, 2022 | 1.000039 | 1.000197 | 0.999920 | 0.999988 | 0.999988 | 85,679,638,685 |
May 04, 2022 | 1.000021 | 1.000142 | 0.999940 | 1.000038 | 1.000038 | 72,222,517,203 |
May 03, 2022 | 0.999952 | 1.000233 | 0.999902 | 1.000045 | 1.000045 | 52,924,035,065 |
May 02, 2022 | 1.000100 | 1.000281 | 0.999926 | 0.999955 | 0.999955 | 63,751,566,652 |
May 01, 2022 | 1.000152 | 1.000374 | 1.000099 | 1.000113 | 1.000113 | 61,420,362,842 |
Apr 30, 2022 | 1.000001 | 1.000251 | 0.999970 | 1.000155 | 1.000155 | 57,266,339,850 |
Apr 29, 2022 | 1.000200 | 1.000238 | 0.999986 | 1.000020 | 1.000020 | 67,899,674,445 |
Apr 28, 2022 | 1.000155 | 1.000292 | 1.000028 | 1.000191 | 1.000191 | 68,392,086,439 |
Apr 27, 2022 | 1.000059 | 1.000284 | 1.000013 | 1.000153 | 1.000153 | 61,043,327,313 |
Apr 26, 2022 | 1.000131 | 1.000265 | 1.000040 | 1.000073 | 1.000073 | 69,068,297,656 |
Apr 25, 2022 | 1.000346 | 1.000393 | 1.000103 | 1.000145 | 1.000145 | 73,256,647,805 |
Apr 24, 2022 | 1.000218 | 1.000446 | 1.000165 | 1.000344 | 1.000344 | 39,519,383,045 |
Apr 23, 2022 | 1.000221 | 1.000382 | 1.000104 | 1.000228 | 1.000228 | 38,357,597,167 |
Apr 22, 2022 | 1.000142 | 1.000366 | 1.000078 | 1.000234 | 1.000234 | 60,728,483,573 |
Apr 21, 2022 | 1.000203 | 1.000490 | 1.000119 | 1.000157 | 1.000157 | 77,014,328,066 |
Apr 20, 2022 | 1.000351 | 1.000596 | 1.000153 | 1.000202 | 1.000202 | 66,021,482,830 |
Apr 19, 2022 | 1.000214 | 1.000419 | 1.000155 | 1.000343 | 1.000343 | 57,975,539,645 |
Apr 18, 2022 | 1.000321 | 1.000504 | 1.000153 | 1.000218 | 1.000218 | 68,691,204,704 |
Apr 17, 2022 | 1.000291 | 1.000436 | 1.000144 | 1.000314 | 1.000314 | 40,964,576,376 |
Apr 16, 2022 | 1.000237 | 1.000392 | 1.000130 | 1.000296 | 1.000296 | 35,315,439,111 |
Apr 15, 2022 | 1.000120 | 1.000440 | 1.000070 | 1.000239 | 1.000239 | 42,988,969,647 |
Apr 14, 2022 | 1.000276 | 1.000416 | 1.000054 | 1.000127 | 1.000127 | 52,908,937,427 |
Apr 13, 2022 | 1.000442 | 1.000442 | 1.000128 | 1.000275 | 1.000275 | 57,894,656,914 |
Apr 12, 2022 | 1.000351 | 1.000552 | 1.000178 | 1.000435 | 1.000435 | 68,489,224,153 |
Apr 11, 2022 | 1.000299 | 1.000607 | 1.000194 | 1.000348 | 1.000348 | 73,914,574,528 |
Apr 10, 2022 | 1.000354 | 1.000568 | 1.000240 | 1.000292 | 1.000292 | 43,341,611,560 |
Apr 09, 2022 | 1.000284 | 1.000581 | 1.000152 | 1.000372 | 1.000372 | 40,069,848,333 |
Apr 08, 2022 | 1.000261 | 1.000547 | 1.000173 | 1.000288 | 1.000288 | 64,297,486,911 |
Apr 07, 2022 | 1.000149 | 1.000492 | 1.000093 | 1.000262 | 1.000262 | 61,906,251,582 |
Apr 06, 2022 | 1.000199 | 1.000465 | 1.000086 | 1.000155 | 1.000155 | 92,098,510,461 |
Apr 05, 2022 | 1.000222 | 1.000437 | 1.000122 | 1.000194 | 1.000194 | 71,594,982,811 |
Apr 04, 2022 | 1.000276 | 1.000451 | 1.000152 | 1.000228 | 1.000228 | 79,820,905,659 |
Apr 03, 2022 | 1.000348 | 1.000681 | 1.000195 | 1.000273 | 1.000273 | 67,183,096,448 |
Apr 02, 2022 | 1.000369 | 1.000523 | 1.000276 | 1.000344 | 1.000344 | 79,916,606,735 |
Apr 01, 2022 | 1.000306 | 1.000639 | 1.000228 | 1.000358 | 1.000358 | 92,250,507,858 |
Mar 31, 2022 | 1.000272 | 1.000734 | 1.000200 | 1.000304 | 1.000304 | 90,489,848,043 |
Mar 30, 2022 | 1.000428 | 1.000574 | 1.000219 | 1.000278 | 1.000278 | 79,713,341,087 |
Mar 29, 2022 | 1.000406 | 1.000662 | 1.000280 | 1.000450 | 1.000450 | 80,447,404,974 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |