Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jul 2024 | 1.0001 | 1.0004 | 1.0000 | 1.0000 | 1.0000 | 47,587,016,704 |
26 Jul 2024 | - | - | - | - | - | - |
25 Jul 2024 | 0.9999 | 1.0018 | 0.9994 | 0.9998 | 0.9998 | 69,959,674,584 |
24 Jul 2024 | 1.0002 | 1.0014 | 0.9997 | 0.9998 | 0.9998 | 51,701,005,917 |
23 Jul 2024 | 1.0004 | 1.0016 | 0.9996 | 1.0002 | 1.0002 | 67,217,361,972 |
22 Jul 2024 | 1.0002 | 1.0013 | 0.9998 | 1.0004 | 1.0004 | 52,730,305,555 |
21 Jul 2024 | 1.0005 | 1.0017 | 1.0000 | 1.0002 | 1.0002 | 50,474,174,912 |
20 Jul 2024 | 1.0005 | 1.0015 | 1.0002 | 1.0004 | 1.0004 | 40,368,955,293 |
19 Jul 2024 | 0.9998 | 1.0016 | 0.9996 | 1.0005 | 1.0005 | 64,622,483,446 |
18 Jul 2024 | 1.0003 | 1.0015 | 0.9997 | 0.9998 | 0.9998 | 53,674,693,484 |
17 Jul 2024 | 1.0007 | 1.0014 | 1.0000 | 1.0002 | 1.0002 | 61,898,179,810 |
16 Jul 2024 | 1.0006 | 1.0013 | 1.0002 | 1.0006 | 1.0006 | 76,288,567,031 |
15 Jul 2024 | 1.0004 | 1.0017 | 1.0002 | 1.0008 | 1.0008 | 66,578,959,504 |
14 Jul 2024 | 1.0002 | 1.0013 | 1.0001 | 1.0003 | 1.0003 | 41,068,191,081 |
13 Jul 2024 | 1.0003 | 1.0012 | 1.0000 | 1.0003 | 1.0003 | 34,421,372,740 |
12 Jul 2024 | 1.0001 | 1.0011 | 0.9998 | 1.0002 | 1.0002 | 46,446,510,451 |
11 Jul 2024 | 0.9999 | 1.0016 | 0.9997 | 1.0001 | 1.0001 | 52,287,657,808 |
10 Jul 2024 | 1.0002 | 1.0016 | 0.9997 | 0.9999 | 0.9999 | 48,310,166,694 |
09 Jul 2024 | 0.9998 | 1.0011 | 0.9996 | 1.0000 | 1.0000 | 52,771,534,181 |
08 Jul 2024 | 0.9998 | 1.0019 | 0.9994 | 0.9998 | 0.9998 | 74,590,713,592 |
07 Jul 2024 | 1.0002 | 1.0009 | 0.9996 | 0.9998 | 0.9998 | 42,863,990,186 |
06 Jul 2024 | 1.0001 | 1.0012 | 0.9998 | 1.0001 | 1.0001 | 43,532,116,200 |
05 Jul 2024 | 0.9998 | 1.0010 | 0.9994 | 1.0000 | 1.0000 | 104,430,727,675 |
04 Jul 2024 | 0.9989 | 1.0001 | 0.9987 | 0.9997 | 0.9997 | 74,732,714,381 |
03 Jul 2024 | 0.9985 | 0.9998 | 0.9983 | 0.9989 | 0.9989 | 57,042,672,759 |
02 Jul 2024 | 0.9990 | 0.9995 | 0.9982 | 0.9985 | 0.9985 | 39,391,729,670 |
01 Jul 2024 | 0.9984 | 0.9999 | 0.9983 | 0.9990 | 0.9990 | 45,876,476,553 |
30 Jun 2024 | 0.9984 | 0.9996 | 0.9972 | 0.9984 | 0.9984 | 34,937,001,727 |
29 Jun 2024 | 0.9981 | 0.9991 | 0.9979 | 0.9984 | 0.9984 | 28,311,234,049 |
28 Jun 2024 | 0.9986 | 0.9997 | 0.9978 | 0.9981 | 0.9981 | 48,868,972,915 |
27 Jun 2024 | 0.9994 | 0.9999 | 0.9984 | 0.9986 | 0.9986 | 45,267,792,573 |
26 Jun 2024 | 0.9997 | 1.0005 | 0.9992 | 0.9993 | 0.9993 | 44,813,407,523 |
25 Jun 2024 | 0.9994 | 1.0004 | 0.9992 | 0.9998 | 0.9998 | 52,502,040,528 |
24 Jun 2024 | 0.9994 | 1.0005 | 0.9988 | 0.9994 | 0.9994 | 75,556,423,079 |
23 Jun 2024 | 0.9996 | 1.0003 | 0.9991 | 0.9993 | 0.9993 | 29,265,392,695 |
22 Jun 2024 | 0.9995 | 1.0002 | 0.9992 | 0.9996 | 0.9996 | 26,893,846,849 |
21 Jun 2024 | 0.9994 | 1.0003 | 0.9990 | 0.9995 | 0.9995 | 52,864,626,463 |
20 Jun 2024 | 0.9998 | 1.0005 | 0.9990 | 0.9994 | 0.9994 | 53,052,487,180 |
19 Jun 2024 | 0.9996 | 1.0005 | 0.9993 | 0.9998 | 0.9998 | 48,283,435,769 |
18 Jun 2024 | 0.9997 | 1.0013 | 0.9993 | 0.9995 | 0.9995 | 78,695,656,625 |
17 Jun 2024 | 0.9993 | 1.0002 | 0.9990 | 0.9996 | 0.9996 | 60,712,949,361 |
16 Jun 2024 | 0.9994 | 1.0001 | 0.9990 | 0.9993 | 0.9993 | 31,962,850,043 |
15 Jun 2024 | 0.9995 | 1.0000 | 0.9992 | 0.9995 | 0.9995 | 35,823,242,153 |
14 Jun 2024 | 0.9997 | 1.0002 | 0.9990 | 0.9995 | 0.9995 | 56,734,383,862 |
13 Jun 2024 | 0.9998 | 1.0004 | 0.9994 | 0.9996 | 0.9996 | 56,101,863,399 |
12 Jun 2024 | 0.9999 | 1.0004 | 0.9995 | 0.9997 | 0.9997 | 67,692,265,125 |
11 Jun 2024 | 0.9995 | 1.0004 | 0.9989 | 0.9999 | 0.9999 | 72,360,838,236 |
10 Jun 2024 | 0.9999 | 1.0001 | 0.9995 | 0.9996 | 0.9996 | 51,346,980,569 |
09 Jun 2024 | 0.9998 | 1.0002 | 0.9997 | 0.9999 | 0.9999 | 38,460,275,023 |
08 Jun 2024 | 0.9995 | 1.0002 | 0.9994 | 0.9999 | 0.9999 | 42,654,042,043 |
07 Jun 2024 | 0.9996 | 1.0005 | 0.9988 | 0.9996 | 0.9996 | 83,727,148,277 |
06 Jun 2024 | 1.0001 | 1.0007 | 0.9993 | 0.9995 | 0.9995 | 58,624,834,999 |
05 Jun 2024 | 1.0002 | 1.0006 | 0.9995 | 1.0001 | 1.0001 | 67,311,453,236 |
04 Jun 2024 | 0.9998 | 1.0008 | 0.9995 | 1.0002 | 1.0002 | 64,592,711,851 |
03 Jun 2024 | 0.9994 | 1.0007 | 0.9990 | 0.9998 | 0.9998 | 66,326,852,767 |
02 Jun 2024 | 0.9993 | 1.0001 | 0.9990 | 0.9994 | 0.9994 | 47,966,136,014 |
01 Jun 2024 | 0.9990 | 0.9998 | 0.9988 | 0.9993 | 0.9993 | 34,114,810,017 |
31 May 2024 | 0.9997 | 1.0008 | 0.9984 | 0.9990 | 0.9990 | 58,892,635,053 |
30 May 2024 | 0.9987 | 1.0009 | 0.9986 | 0.9997 | 0.9997 | 66,107,540,689 |
29 May 2024 | 0.9989 | 1.0003 | 0.9986 | 0.9988 | 0.9988 | 64,306,272,506 |
28 May 2024 | 0.9992 | 1.0004 | 0.9985 | 0.9989 | 0.9989 | 75,112,778,670 |
27 May 2024 | 0.9995 | 1.0005 | 0.9988 | 0.9992 | 0.9992 | 64,469,471,473 |
26 May 2024 | 0.9999 | 1.0008 | 0.9992 | 0.9995 | 0.9995 | 44,796,186,073 |
25 May 2024 | 0.9998 | 1.0008 | 0.9995 | 0.9999 | 0.9999 | 41,182,549,806 |
24 May 2024 | 0.9996 | 1.0008 | 0.9989 | 0.9998 | 0.9998 | 68,659,164,363 |
23 May 2024 | 0.9994 | 1.0007 | 0.9985 | 0.9996 | 0.9996 | 107,880,114,240 |
22 May 2024 | 0.9999 | 1.0006 | 0.9992 | 0.9995 | 0.9995 | 75,458,368,905 |
21 May 2024 | 1.0000 | 1.0005 | 0.9990 | 0.9999 | 0.9999 | 104,832,621,504 |
20 May 2024 | 0.9999 | 1.0012 | 0.9995 | 1.0001 | 1.0001 | 86,442,004,708 |
19 May 2024 | 1.0002 | 1.0012 | 0.9995 | 0.9999 | 0.9999 | 38,312,293,613 |
18 May 2024 | 1.0005 | 1.0015 | 0.9998 | 1.0002 | 1.0002 | 39,091,871,989 |
17 May 2024 | 1.0001 | 1.0016 | 0.9998 | 1.0004 | 1.0004 | 56,249,728,895 |
16 May 2024 | 1.0005 | 1.0015 | 0.9997 | 1.0001 | 1.0001 | 62,000,126,842 |
15 May 2024 | 0.9996 | 1.0015 | 0.9993 | 1.0005 | 1.0005 | 70,663,923,975 |
14 May 2024 | 0.9998 | 1.0011 | 0.9991 | 0.9996 | 0.9996 | 57,380,795,961 |
13 May 2024 | 0.9996 | 1.0014 | 0.9992 | 0.9999 | 0.9999 | 53,205,467,613 |
12 May 2024 | 0.9997 | 1.0010 | 0.9992 | 0.9996 | 0.9996 | 25,865,589,825 |
11 May 2024 | 0.9999 | 1.0007 | 0.9993 | 0.9998 | 0.9998 | 29,171,047,578 |
10 May 2024 | 0.9999 | 1.0024 | 0.9993 | 0.9999 | 0.9999 | 50,244,486,838 |
09 May 2024 | 0.9996 | 1.0012 | 0.9993 | 0.9999 | 0.9999 | 46,236,991,775 |
08 May 2024 | 1.0000 | 1.0015 | 0.9994 | 0.9996 | 0.9996 | 46,623,837,988 |
07 May 2024 | 1.0000 | 1.0017 | 0.9996 | 1.0000 | 1.0000 | 46,143,834,059 |
06 May 2024 | 1.0003 | 1.0016 | 0.9996 | 1.0000 | 1.0000 | 52,931,405,950 |
05 May 2024 | 1.0002 | 1.0017 | 0.9998 | 1.0003 | 1.0003 | 36,224,596,673 |
04 May 2024 | 1.0006 | 1.0017 | 0.9998 | 1.0001 | 1.0001 | 39,527,945,715 |
03 May 2024 | 1.0001 | 1.0019 | 0.9995 | 1.0005 | 1.0005 | 53,871,028,495 |
02 May 2024 | 0.9986 | 1.0017 | 0.9984 | 1.0001 | 1.0001 | 54,769,809,487 |
01 May 2024 | 0.9991 | 1.0018 | 0.9981 | 0.9986 | 0.9986 | 76,859,530,069 |
30 Apr 2024 | 0.9997 | 1.0013 | 0.9981 | 0.9992 | 0.9992 | 66,092,463,422 |
29 Apr 2024 | 0.9997 | 1.0015 | 0.9993 | 0.9997 | 0.9997 | 49,733,140,585 |
28 Apr 2024 | 0.9994 | 1.0011 | 0.9990 | 0.9997 | 0.9997 | 36,114,073,992 |
27 Apr 2024 | 0.9996 | 1.0010 | 0.9989 | 0.9994 | 0.9994 | 40,609,767,473 |
26 Apr 2024 | 0.9998 | 1.0012 | 0.9992 | 0.9997 | 0.9997 | 45,201,516,166 |
25 Apr 2024 | 0.9996 | 1.0010 | 0.9991 | 0.9998 | 0.9998 | 56,150,133,824 |
24 Apr 2024 | 1.0001 | 1.0011 | 0.9989 | 0.9998 | 0.9998 | 60,998,445,931 |
23 Apr 2024 | 1.0003 | 1.0014 | 0.9999 | 1.0001 | 1.0001 | 49,389,574,681 |
22 Apr 2024 | 1.0003 | 1.0015 | 0.9998 | 1.0003 | 1.0003 | 52,741,030,322 |
21 Apr 2024 | 1.0004 | 1.0013 | 0.9997 | 1.0002 | 1.0002 | 40,914,266,460 |
20 Apr 2024 | 1.0007 | 1.0013 | 1.0000 | 1.0004 | 1.0004 | 45,625,971,025 |
19 Apr 2024 | 1.0005 | 1.0015 | 0.9996 | 1.0006 | 1.0006 | 84,354,523,666 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |