Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 0.999341 | 0.999830 | 0.999113 | 0.999204 | 0.999204 | 44,475,957,248 |
16 Jun 2024 | 0.999438 | 1.000105 | 0.999039 | 0.999293 | 0.999293 | 31,962,850,043 |
15 Jun 2024 | 0.999463 | 1.000000 | 0.999205 | 0.999467 | 0.999467 | 35,823,242,153 |
14 Jun 2024 | 0.999672 | 1.000201 | 0.999006 | 0.999471 | 0.999471 | 56,734,383,862 |
13 Jun 2024 | 0.999759 | 1.000372 | 0.999432 | 0.999605 | 0.999605 | 56,101,863,399 |
12 Jun 2024 | 0.999940 | 1.000440 | 0.999488 | 0.999682 | 0.999682 | 67,692,265,125 |
11 Jun 2024 | 0.999548 | 1.000380 | 0.998898 | 0.999941 | 0.999941 | 72,360,838,236 |
10 Jun 2024 | 0.999883 | 1.000093 | 0.999457 | 0.999581 | 0.999581 | 51,346,980,569 |
09 Jun 2024 | 0.999823 | 1.000197 | 0.999719 | 0.999904 | 0.999904 | 38,460,275,023 |
08 Jun 2024 | 0.999524 | 1.000231 | 0.999441 | 0.999919 | 0.999919 | 42,654,042,043 |
07 Jun 2024 | 0.999563 | 1.000485 | 0.998765 | 0.999624 | 0.999624 | 83,727,148,277 |
06 Jun 2024 | 1.000114 | 1.000732 | 0.999284 | 0.999521 | 0.999521 | 58,624,834,999 |
05 Jun 2024 | 1.000203 | 1.000615 | 0.999459 | 1.000114 | 1.000114 | 67,311,453,236 |
04 Jun 2024 | 0.999803 | 1.000786 | 0.999463 | 1.000218 | 1.000218 | 64,592,711,851 |
03 Jun 2024 | 0.999380 | 1.000717 | 0.998960 | 0.999799 | 0.999799 | 66,326,852,767 |
02 Jun 2024 | 0.999304 | 1.000076 | 0.999023 | 0.999403 | 0.999403 | 47,966,136,014 |
01 Jun 2024 | 0.998995 | 0.999762 | 0.998758 | 0.999292 | 0.999292 | 34,114,810,017 |
31 May 2024 | 0.999660 | 1.000790 | 0.998376 | 0.998995 | 0.998995 | 58,892,635,053 |
30 May 2024 | 0.998728 | 1.000886 | 0.998571 | 0.999658 | 0.999658 | 66,107,540,689 |
29 May 2024 | 0.998882 | 1.000322 | 0.998571 | 0.998762 | 0.998762 | 64,306,272,506 |
28 May 2024 | 0.999205 | 1.000388 | 0.998487 | 0.998902 | 0.998902 | 75,112,778,670 |
27 May 2024 | 0.999488 | 1.000483 | 0.998817 | 0.999212 | 0.999212 | 64,469,471,473 |
26 May 2024 | 0.999871 | 1.000834 | 0.999217 | 0.999528 | 0.999528 | 44,796,186,073 |
25 May 2024 | 0.999825 | 1.000766 | 0.999452 | 0.999885 | 0.999885 | 41,182,549,806 |
24 May 2024 | 0.999640 | 1.000829 | 0.998861 | 0.999810 | 0.999810 | 68,659,164,363 |
23 May 2024 | 0.999444 | 1.000715 | 0.998490 | 0.999579 | 0.999579 | 107,880,114,240 |
22 May 2024 | 0.999894 | 1.000617 | 0.999239 | 0.999456 | 0.999456 | 75,458,368,905 |
21 May 2024 | 1.000028 | 1.000541 | 0.998991 | 0.999879 | 0.999879 | 104,832,621,504 |
20 May 2024 | 0.999912 | 1.001219 | 0.999473 | 1.000098 | 1.000098 | 86,442,004,708 |
19 May 2024 | 1.000181 | 1.001235 | 0.999500 | 0.999912 | 0.999912 | 38,312,293,613 |
18 May 2024 | 1.000485 | 1.001463 | 0.999839 | 1.000206 | 1.000206 | 39,091,871,989 |
17 May 2024 | 1.000084 | 1.001595 | 0.999841 | 1.000400 | 1.000400 | 56,249,728,895 |
16 May 2024 | 1.000530 | 1.001467 | 0.999735 | 1.000098 | 1.000098 | 62,000,126,842 |
15 May 2024 | 0.999629 | 1.001459 | 0.999304 | 1.000547 | 1.000547 | 70,663,923,975 |
14 May 2024 | 0.999840 | 1.001147 | 0.999062 | 0.999592 | 0.999592 | 57,380,795,961 |
13 May 2024 | 0.999579 | 1.001420 | 0.999181 | 0.999856 | 0.999856 | 53,205,467,613 |
12 May 2024 | 0.999735 | 1.001026 | 0.999237 | 0.999566 | 0.999566 | 25,865,589,825 |
11 May 2024 | 0.999918 | 1.000723 | 0.999346 | 0.999759 | 0.999759 | 29,171,047,578 |
10 May 2024 | 0.999896 | 1.002432 | 0.999312 | 0.999861 | 0.999861 | 50,244,486,838 |
09 May 2024 | 0.999589 | 1.001198 | 0.999269 | 0.999868 | 0.999868 | 46,236,991,775 |
08 May 2024 | 0.999966 | 1.001522 | 0.999446 | 0.999585 | 0.999585 | 46,623,837,988 |
07 May 2024 | 1.000048 | 1.001682 | 0.999614 | 1.000000 | 1.000000 | 46,143,834,059 |
06 May 2024 | 1.000329 | 1.001613 | 0.999593 | 1.000038 | 1.000038 | 52,931,405,950 |
05 May 2024 | 1.000151 | 1.001748 | 0.999825 | 1.000254 | 1.000254 | 36,224,596,673 |
04 May 2024 | 1.000555 | 1.001740 | 0.999817 | 1.000148 | 1.000148 | 39,527,945,715 |
03 May 2024 | 1.000053 | 1.001883 | 0.999468 | 1.000547 | 1.000547 | 53,871,028,495 |
02 May 2024 | 0.998584 | 1.001685 | 0.998408 | 1.000053 | 1.000053 | 54,769,809,487 |
01 May 2024 | 0.999137 | 1.001795 | 0.998072 | 0.998557 | 0.998557 | 76,859,530,069 |
30 Apr 2024 | 0.999708 | 1.001258 | 0.998107 | 0.999162 | 0.999162 | 66,092,463,422 |
29 Apr 2024 | 0.999749 | 1.001527 | 0.999304 | 0.999713 | 0.999713 | 49,733,140,585 |
28 Apr 2024 | 0.999382 | 1.001131 | 0.998977 | 0.999732 | 0.999732 | 36,114,073,992 |
27 Apr 2024 | 0.999617 | 1.000999 | 0.998949 | 0.999394 | 0.999394 | 40,609,767,473 |
26 Apr 2024 | 0.999833 | 1.001154 | 0.999246 | 0.999700 | 0.999700 | 45,201,516,166 |
25 Apr 2024 | 0.999601 | 1.001038 | 0.999083 | 0.999827 | 0.999827 | 56,150,133,824 |
24 Apr 2024 | 1.000098 | 1.001097 | 0.998888 | 0.999802 | 0.999802 | 60,998,445,931 |
23 Apr 2024 | 1.000333 | 1.001357 | 0.999911 | 1.000093 | 1.000093 | 49,389,574,681 |
22 Apr 2024 | 1.000275 | 1.001463 | 0.999790 | 1.000336 | 1.000336 | 52,741,030,322 |
21 Apr 2024 | 1.000411 | 1.001323 | 0.999651 | 1.000213 | 1.000213 | 40,914,266,460 |
20 Apr 2024 | 1.000650 | 1.001302 | 1.000000 | 1.000429 | 1.000429 | 45,625,971,025 |
19 Apr 2024 | 1.000534 | 1.001476 | 0.999632 | 1.000595 | 1.000595 | 84,354,523,666 |
18 Apr 2024 | 1.000008 | 1.001694 | 0.999588 | 1.000551 | 1.000551 | 63,558,115,213 |
17 Apr 2024 | 1.000477 | 1.001285 | 0.999353 | 0.999994 | 0.999994 | 71,118,551,643 |
16 Apr 2024 | 1.000300 | 1.001755 | 0.999765 | 1.000393 | 1.000393 | 77,388,159,492 |
15 Apr 2024 | 1.001113 | 1.001878 | 0.999768 | 1.000377 | 1.000377 | 87,031,799,798 |
14 Apr 2024 | 1.001286 | 1.001924 | 0.999532 | 1.001080 | 1.001080 | 98,630,391,164 |
13 Apr 2024 | 1.000445 | 1.003201 | 0.999115 | 1.001213 | 1.001213 | 118,933,111,448 |
12 Apr 2024 | 1.000553 | 1.001387 | 0.998695 | 1.000448 | 1.000448 | 96,319,763,859 |
11 Apr 2024 | 1.000007 | 1.001207 | 0.999309 | 1.000550 | 1.000550 | 57,625,638,532 |
10 Apr 2024 | 0.999755 | 1.000862 | 0.999240 | 1.000117 | 1.000117 | 68,657,000,944 |
09 Apr 2024 | 1.000169 | 1.000952 | 0.999280 | 0.999763 | 0.999763 | 70,338,237,086 |
08 Apr 2024 | 0.999931 | 1.000987 | 0.999388 | 1.000166 | 1.000166 | 69,769,294,376 |
07 Apr 2024 | 1.000225 | 1.000658 | 0.999456 | 0.999924 | 0.999924 | 45,028,594,985 |
06 Apr 2024 | 1.000301 | 1.000715 | 0.999646 | 1.000224 | 1.000224 | 41,022,568,112 |
05 Apr 2024 | 1.000372 | 1.001000 | 0.999386 | 1.000274 | 1.000274 | 64,371,464,433 |
04 Apr 2024 | 1.000254 | 1.000834 | 0.998912 | 1.000383 | 1.000383 | 68,789,308,326 |
03 Apr 2024 | 1.000236 | 1.000863 | 0.999599 | 1.000318 | 1.000318 | 72,294,081,106 |
02 Apr 2024 | 1.000435 | 1.001159 | 0.998963 | 1.000226 | 1.000226 | 96,522,021,189 |
01 Apr 2024 | 1.000034 | 1.001713 | 0.999734 | 1.000412 | 1.000412 | 75,369,785,257 |
31 Mar 2024 | 1.000462 | 1.001348 | 0.999726 | 1.000040 | 1.000040 | 45,354,730,502 |
30 Mar 2024 | 1.000502 | 1.001078 | 0.999962 | 1.000431 | 1.000431 | 46,808,102,783 |
29 Mar 2024 | 1.000137 | 1.000716 | 0.999532 | 1.000490 | 1.000490 | 61,237,744,035 |
28 Mar 2024 | 0.999622 | 1.000571 | 0.999135 | 1.000100 | 1.000100 | 73,312,354,659 |
27 Mar 2024 | 0.999961 | 1.000374 | 0.999055 | 0.999647 | 0.999647 | 83,797,223,894 |
26 Mar 2024 | 1.000161 | 1.000826 | 0.999043 | 1.000019 | 1.000019 | 77,399,464,621 |
25 Mar 2024 | 1.000029 | 1.001277 | 0.999009 | 1.000223 | 1.000223 | 81,204,666,738 |
24 Mar 2024 | 1.000350 | 1.000912 | 0.999600 | 0.999984 | 0.999984 | 53,627,981,617 |
23 Mar 2024 | 1.000205 | 1.000834 | 0.999689 | 1.000303 | 1.000303 | 53,727,479,558 |
22 Mar 2024 | 0.999800 | 1.001175 | 0.999114 | 1.000266 | 1.000266 | 81,269,693,027 |
21 Mar 2024 | 1.000199 | 1.001462 | 0.999305 | 0.999805 | 0.999805 | 87,543,595,572 |
20 Mar 2024 | 0.999667 | 1.001319 | 0.998953 | 1.000259 | 1.000259 | 122,985,298,758 |
19 Mar 2024 | 0.999905 | 1.001204 | 0.998457 | 0.999480 | 0.999480 | 137,581,151,030 |
18 Mar 2024 | 0.999466 | 1.000655 | 0.998866 | 0.999916 | 0.999916 | 98,373,958,984 |
17 Mar 2024 | 0.999299 | 1.000410 | 0.998337 | 0.999371 | 0.999371 | 90,407,787,768 |
16 Mar 2024 | 1.000166 | 1.001016 | 0.998704 | 0.999244 | 0.999244 | 101,796,439,885 |
15 Mar 2024 | 0.999598 | 1.002537 | 0.998466 | 1.000124 | 1.000124 | 145,040,404,215 |
14 Mar 2024 | 1.000489 | 1.000943 | 0.998255 | 0.999679 | 0.999679 | 116,520,409,213 |
13 Mar 2024 | 1.000153 | 1.001550 | 0.999030 | 1.000517 | 1.000517 | 95,338,044,782 |
12 Mar 2024 | 1.000268 | 1.001101 | 0.998562 | 1.000092 | 1.000092 | 115,805,937,864 |
11 Mar 2024 | 1.000980 | 1.001731 | 0.999090 | 1.000275 | 1.000275 | 118,434,243,798 |
10 Mar 2024 | 1.002174 | 1.002701 | 1.000440 | 1.000994 | 1.000994 | 77,540,921,867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |