Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 27, 2024 | 1.0000 | 1.0005 | 0.9998 | 1.0001 | 1.0001 | 6,360,031,744 |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 1.0003 | 1.0012 | 0.9996 | 1.0000 | 1.0000 | 7,296,808,841 |
Apr 24, 2024 | 1.0000 | 1.0011 | 0.9996 | 1.0005 | 1.0005 | 7,285,867,078 |
Apr 23, 2024 | 1.0000 | 1.0008 | 0.9997 | 1.0000 | 1.0000 | 5,682,840,288 |
Apr 22, 2024 | 1.0001 | 1.0010 | 0.9996 | 1.0000 | 1.0000 | 7,099,413,055 |
Apr 21, 2024 | 1.0000 | 1.0009 | 0.9996 | 1.0000 | 1.0000 | 4,622,993,536 |
Apr 20, 2024 | 1.0002 | 1.0010 | 0.9997 | 1.0001 | 1.0001 | 5,172,051,416 |
Apr 19, 2024 | 1.0001 | 1.0009 | 0.9995 | 1.0001 | 1.0001 | 11,026,707,590 |
Apr 18, 2024 | 1.0000 | 1.0012 | 0.9994 | 1.0002 | 1.0002 | 8,537,096,534 |
Apr 17, 2024 | 1.0001 | 1.0011 | 0.9994 | 1.0000 | 1.0000 | 8,797,320,706 |
Apr 16, 2024 | 1.0001 | 1.0012 | 0.9995 | 1.0000 | 1.0000 | 9,306,979,016 |
Apr 15, 2024 | 1.0003 | 1.0010 | 0.9993 | 1.0002 | 1.0002 | 9,899,289,273 |
Apr 14, 2024 | 1.0000 | 1.0012 | 0.9991 | 1.0003 | 1.0003 | 10,996,382,552 |
Apr 13, 2024 | 0.9999 | 1.0017 | 0.9990 | 0.9999 | 0.9999 | 12,008,147,392 |
Apr 12, 2024 | 1.0003 | 1.0017 | 0.9992 | 1.0000 | 1.0000 | 10,539,883,881 |
Apr 11, 2024 | 1.0000 | 1.0011 | 0.9994 | 1.0003 | 1.0003 | 7,223,448,243 |
Apr 10, 2024 | 1.0000 | 1.0011 | 0.9994 | 1.0002 | 1.0002 | 7,603,456,293 |
Apr 09, 2024 | 1.0003 | 1.0009 | 0.9995 | 1.0000 | 1.0000 | 7,949,691,378 |
Apr 08, 2024 | 0.9999 | 1.0010 | 0.9994 | 1.0002 | 1.0002 | 8,121,148,241 |
Apr 07, 2024 | 1.0001 | 1.0003 | 0.9994 | 0.9999 | 0.9999 | 4,713,439,433 |
Apr 06, 2024 | 0.9999 | 1.0003 | 0.9995 | 1.0001 | 1.0001 | 8,021,149,275 |
Apr 05, 2024 | 1.0000 | 1.0006 | 0.9993 | 0.9999 | 0.9999 | 13,790,745,235 |
Apr 04, 2024 | 1.0000 | 1.0003 | 0.9991 | 1.0000 | 1.0000 | 12,034,799,564 |
Apr 03, 2024 | 1.0000 | 1.0005 | 0.9993 | 1.0000 | 1.0000 | 9,728,672,985 |
Apr 02, 2024 | 1.0001 | 1.0005 | 0.9990 | 1.0000 | 1.0000 | 12,493,890,476 |
Apr 01, 2024 | 1.0000 | 1.0013 | 0.9997 | 1.0000 | 1.0000 | 9,035,171,770 |
Mar 31, 2024 | 1.0000 | 1.0009 | 0.9997 | 1.0000 | 1.0000 | 5,561,724,629 |
Mar 30, 2024 | 0.9999 | 1.0004 | 0.9994 | 1.0000 | 1.0000 | 5,877,790,949 |
Mar 29, 2024 | 1.0001 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 7,136,644,890 |
Mar 28, 2024 | 1.0001 | 1.0008 | 0.9995 | 1.0000 | 1.0000 | 8,026,263,655 |
Mar 27, 2024 | 1.0000 | 1.0008 | 0.9995 | 1.0001 | 1.0001 | 10,072,829,600 |
Mar 26, 2024 | 0.9999 | 1.0004 | 0.9989 | 1.0001 | 1.0001 | 8,407,213,538 |
Mar 25, 2024 | 1.0001 | 1.0012 | 0.9988 | 0.9999 | 0.9999 | 8,257,351,260 |
Mar 24, 2024 | 1.0003 | 1.0011 | 0.9997 | 1.0001 | 1.0001 | 5,296,441,294 |
Mar 23, 2024 | 1.0000 | 1.0008 | 0.9996 | 1.0002 | 1.0002 | 5,054,824,899 |
Mar 22, 2024 | 1.0001 | 1.0011 | 0.9992 | 1.0000 | 1.0000 | 8,965,555,313 |
Mar 21, 2024 | 1.0002 | 1.0017 | 0.9997 | 1.0001 | 1.0001 | 9,554,155,555 |
Mar 20, 2024 | 1.0002 | 1.0015 | 0.9997 | 1.0002 | 1.0002 | 13,623,240,407 |
Mar 19, 2024 | 0.9999 | 1.0015 | 0.9995 | 1.0001 | 1.0001 | 14,129,126,750 |
Mar 18, 2024 | 1.0002 | 1.0011 | 0.9992 | 0.9999 | 0.9999 | 12,802,524,795 |
Mar 17, 2024 | 1.0001 | 1.0012 | 0.9995 | 1.0002 | 1.0002 | 11,925,580,792 |
Mar 16, 2024 | 1.0000 | 1.0009 | 0.9990 | 1.0001 | 1.0001 | 12,373,832,704 |
Mar 15, 2024 | 0.9999 | 1.0021 | 0.9991 | 1.0000 | 1.0000 | 17,489,269,628 |
Mar 14, 2024 | 0.9997 | 1.0004 | 0.9988 | 0.9999 | 0.9999 | 13,013,493,200 |
Mar 13, 2024 | 1.0000 | 1.0007 | 0.9990 | 0.9998 | 0.9998 | 10,114,698,359 |
Mar 12, 2024 | 1.0000 | 1.0004 | 0.9985 | 1.0000 | 1.0000 | 12,511,458,622 |
Mar 11, 2024 | 1.0000 | 1.0003 | 0.9989 | 1.0000 | 1.0000 | 12,100,716,195 |
Mar 10, 2024 | 1.0001 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 7,240,540,541 |
Mar 09, 2024 | 0.9998 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 5,513,805,821 |
Mar 08, 2024 | 1.0000 | 1.0004 | 0.9979 | 0.9999 | 0.9999 | 10,713,621,716 |
Mar 07, 2024 | 0.9998 | 1.0005 | 0.9982 | 0.9997 | 0.9997 | 10,388,182,989 |
Mar 06, 2024 | 0.9998 | 1.0015 | 0.9991 | 0.9998 | 0.9998 | 12,709,293,551 |
Mar 05, 2024 | 1.0000 | 1.0005 | 0.9986 | 1.0000 | 1.0000 | 18,001,924,574 |
Mar 04, 2024 | 0.9999 | 1.0006 | 0.9994 | 0.9999 | 0.9999 | 10,518,120,570 |
Mar 03, 2024 | 0.9998 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 5,663,975,274 |
Mar 02, 2024 | 1.0000 | 1.0002 | 0.9992 | 0.9998 | 0.9998 | 5,668,798,810 |
Mar 01, 2024 | 0.9998 | 1.0003 | 0.9993 | 0.9999 | 0.9999 | 7,468,283,734 |
Feb 29, 2024 | 1.0000 | 1.0003 | 0.9989 | 0.9998 | 0.9998 | 10,631,188,477 |
Feb 28, 2024 | 1.0000 | 1.0002 | 0.9981 | 1.0000 | 1.0000 | 11,959,164,677 |
Feb 27, 2024 | 1.0000 | 1.0003 | 0.9989 | 0.9999 | 0.9999 | 8,273,690,025 |
Feb 26, 2024 | 1.0000 | 1.0003 | 0.9992 | 0.9999 | 0.9999 | 6,783,326,949 |
Feb 25, 2024 | 1.0000 | 1.0006 | 0.9995 | 0.9999 | 0.9999 | 3,463,826,952 |
Feb 24, 2024 | 1.0000 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 3,060,116,653 |
Feb 23, 2024 | 1.0001 | 1.0005 | 0.9997 | 1.0000 | 1.0000 | 4,974,874,020 |
Feb 22, 2024 | 1.0001 | 1.0003 | 0.9994 | 1.0000 | 1.0000 | 6,826,866,133 |
Feb 21, 2024 | 0.9999 | 1.0002 | 0.9993 | 1.0000 | 1.0000 | 6,349,227,247 |
Feb 20, 2024 | 0.9998 | 1.0003 | 0.9993 | 0.9999 | 0.9999 | 7,544,920,935 |
Feb 19, 2024 | 1.0000 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 5,396,207,837 |
Feb 18, 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 3,863,859,252 |
Feb 17, 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 3,780,445,355 |
Feb 16, 2024 | 0.9999 | 1.0002 | 0.9993 | 1.0000 | 1.0000 | 5,614,125,794 |
Feb 15, 2024 | 1.0000 | 1.0002 | 0.9992 | 1.0000 | 1.0000 | 7,527,179,544 |
Feb 14, 2024 | 1.0002 | 1.0006 | 0.9995 | 1.0000 | 1.0000 | 6,680,249,701 |
Feb 13, 2024 | 1.0000 | 1.0007 | 0.9996 | 1.0001 | 1.0001 | 6,825,450,889 |
Feb 12, 2024 | 0.9999 | 1.0008 | 0.9998 | 1.0000 | 1.0000 | 6,739,557,067 |
Feb 11, 2024 | 1.0000 | 1.0005 | 0.9996 | 0.9999 | 0.9999 | 4,073,957,830 |
Feb 10, 2024 | 1.0000 | 1.0004 | 0.9998 | 1.0000 | 1.0000 | 3,745,251,311 |
Feb 09, 2024 | 1.0000 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 8,069,980,546 |
Feb 08, 2024 | 0.9999 | 1.0002 | 0.9994 | 1.0000 | 1.0000 | 6,233,371,927 |
Feb 07, 2024 | 1.0002 | 1.0007 | 0.9997 | 1.0001 | 1.0001 | 5,719,303,290 |
Feb 06, 2024 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 4,415,864,090 |
Feb 05, 2024 | 1.0002 | 1.0009 | 0.9998 | 1.0001 | 1.0001 | 4,507,910,878 |
Feb 04, 2024 | 1.0002 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 2,734,642,073 |
Feb 03, 2024 | 1.0001 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 2,502,413,315 |
Feb 02, 2024 | 1.0003 | 1.0007 | 0.9999 | 1.0001 | 1.0001 | 4,598,678,104 |
Feb 01, 2024 | 1.0002 | 1.0009 | 0.9998 | 1.0003 | 1.0003 | 5,394,329,612 |
Jan 31, 2024 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 7,284,362,922 |
Jan 30, 2024 | 1.0002 | 1.0004 | 0.9998 | 1.0001 | 1.0001 | 5,630,117,915 |
Jan 29, 2024 | 1.0001 | 1.0007 | 0.9999 | 1.0002 | 1.0002 | 4,920,736,968 |
Jan 28, 2024 | 1.0001 | 1.0003 | 0.9997 | 1.0001 | 1.0001 | 4,447,643,739 |
Jan 27, 2024 | 1.0001 | 1.0006 | 0.9999 | 1.0001 | 1.0001 | 2,863,545,371 |
Jan 26, 2024 | 1.0001 | 1.0010 | 0.9999 | 1.0001 | 1.0001 | 5,487,181,666 |
Jan 25, 2024 | 1.0001 | 1.0008 | 0.9999 | 1.0003 | 1.0003 | 4,814,403,169 |
Jan 24, 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 5,374,964,637 |
Jan 23, 2024 | 1.0000 | 1.0012 | 0.9997 | 1.0001 | 1.0001 | 6,820,740,579 |
Jan 22, 2024 | 1.0000 | 1.0010 | 0.9998 | 1.0000 | 1.0000 | 7,125,306,569 |
Jan 21, 2024 | 1.0001 | 1.0009 | 0.9998 | 1.0000 | 1.0000 | 2,267,115,211 |
Jan 20, 2024 | 1.0002 | 1.0016 | 0.9998 | 1.0000 | 1.0000 | 2,710,642,311 |
Jan 19, 2024 | 1.0004 | 1.0008 | 0.9997 | 1.0002 | 1.0002 | 5,781,605,843 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |