Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 10, 2023 | 1.0004 | 1.0006 | 1.0000 | 1.0001 | 1.0001 | 42,827,489,280 |
Dec 09, 2023 | 1.0001 | 1.0009 | 1.0000 | 1.0005 | 1.0005 | 45,714,652,119 |
Dec 08, 2023 | 1.0004 | 1.0007 | 1.0000 | 1.0001 | 1.0001 | 48,979,635,040 |
Dec 07, 2023 | 1.0000 | 1.0011 | 0.9999 | 1.0003 | 1.0003 | 52,213,979,484 |
Dec 06, 2023 | 1.0002 | 1.0009 | 0.9998 | 1.0000 | 1.0000 | 57,074,332,907 |
Dec 05, 2023 | 1.0000 | 1.0007 | 0.9993 | 1.0005 | 1.0005 | 59,504,264,657 |
Dec 04, 2023 | 1.0003 | 1.0010 | 0.9991 | 0.9999 | 0.9999 | 74,534,917,166 |
Dec 03, 2023 | 1.0004 | 1.0006 | 0.9993 | 1.0003 | 1.0003 | 32,506,614,462 |
Dec 02, 2023 | 1.0002 | 1.0006 | 0.9997 | 1.0004 | 1.0004 | 31,086,578,261 |
Dec 01, 2023 | 1.0002 | 1.0006 | 0.9998 | 1.0002 | 1.0002 | 36,738,335,582 |
Nov 30, 2023 | 1.0002 | 1.0004 | 0.9999 | 1.0002 | 1.0002 | 29,247,809,691 |
Nov 29, 2023 | 1.0003 | 1.0008 | 0.9999 | 1.0002 | 1.0002 | 35,115,076,722 |
Nov 28, 2023 | 1.0001 | 1.0007 | 0.9999 | 1.0004 | 1.0004 | 37,720,536,626 |
Nov 27, 2023 | 1.0002 | 1.0007 | 0.9998 | 1.0000 | 1.0000 | 38,568,585,545 |
Nov 26, 2023 | 1.0005 | 1.0006 | 0.9996 | 1.0002 | 1.0002 | 30,299,804,822 |
Nov 25, 2023 | 1.0003 | 1.0008 | 0.9999 | 1.0005 | 1.0005 | 23,045,093,192 |
Nov 24, 2023 | 1.0001 | 1.0009 | 0.9999 | 1.0004 | 1.0004 | 40,071,555,958 |
Nov 23, 2023 | 1.0004 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 28,640,324,596 |
Nov 22, 2023 | 1.0004 | 1.0007 | 0.9999 | 1.0003 | 1.0003 | 43,622,993,259 |
Nov 21, 2023 | 1.0005 | 1.0009 | 0.9998 | 1.0004 | 1.0004 | 48,932,459,629 |
Nov 20, 2023 | 1.0005 | 1.0010 | 1.0000 | 1.0006 | 1.0006 | 40,570,824,216 |
Nov 19, 2023 | 1.0006 | 1.0008 | 1.0002 | 1.0005 | 1.0005 | 28,609,109,544 |
Nov 18, 2023 | 1.0004 | 1.0008 | 1.0002 | 1.0006 | 1.0006 | 30,549,410,765 |
Nov 17, 2023 | 1.0002 | 1.0006 | 0.9999 | 1.0006 | 1.0006 | 45,809,290,050 |
Nov 16, 2023 | 1.0006 | 1.0008 | 0.9998 | 1.0000 | 1.0000 | 52,458,412,049 |
Nov 15, 2023 | 1.0002 | 1.0009 | 1.0000 | 1.0008 | 1.0008 | 49,894,898,098 |
Nov 14, 2023 | 1.0007 | 1.0008 | 0.9996 | 1.0003 | 1.0003 | 47,902,433,059 |
Nov 13, 2023 | 1.0003 | 1.0012 | 0.9999 | 1.0004 | 1.0004 | 47,623,447,835 |
Nov 12, 2023 | 0.9999 | 1.0008 | 0.9997 | 1.0001 | 1.0001 | 34,090,921,591 |
Nov 11, 2023 | 1.0003 | 1.0008 | 0.9997 | 0.9998 | 0.9998 | 40,492,882,175 |
Nov 10, 2023 | 1.0002 | 1.0007 | 0.9997 | 1.0000 | 1.0000 | 50,393,389,957 |
Nov 09, 2023 | 1.0004 | 1.0008 | 0.9996 | 1.0001 | 1.0001 | 71,681,797,266 |
Nov 08, 2023 | 1.0005 | 1.0010 | 0.9999 | 1.0004 | 1.0004 | 31,439,123,893 |
Nov 07, 2023 | 1.0003 | 1.0011 | 1.0000 | 1.0006 | 1.0006 | 37,131,401,565 |
Nov 06, 2023 | 1.0007 | 1.0012 | 1.0001 | 1.0003 | 1.0003 | 28,998,480,107 |
Nov 05, 2023 | 1.0008 | 1.0015 | 1.0005 | 1.0007 | 1.0007 | 27,539,467,535 |
Nov 04, 2023 | 1.0006 | 1.0013 | 1.0003 | 1.0008 | 1.0008 | 20,039,891,292 |
Nov 03, 2023 | 1.0003 | 1.0010 | 1.0000 | 1.0007 | 1.0007 | 30,750,864,935 |
Nov 02, 2023 | 1.0006 | 1.0012 | 1.0000 | 1.0002 | 1.0002 | 37,061,602,828 |
Nov 01, 2023 | 1.0004 | 1.0009 | 0.9998 | 1.0006 | 1.0006 | 39,913,237,495 |
Oct 31, 2023 | 1.0006 | 1.0009 | 1.0000 | 1.0003 | 1.0003 | 29,335,341,382 |
Oct 30, 2023 | 1.0002 | 1.0009 | 0.9999 | 1.0006 | 1.0006 | 28,763,511,481 |
Oct 29, 2023 | 1.0002 | 1.0007 | 1.0000 | 1.0004 | 1.0004 | 17,945,833,722 |
Oct 28, 2023 | 1.0003 | 1.0007 | 0.9995 | 1.0003 | 1.0003 | 17,102,158,535 |
Oct 27, 2023 | 1.0002 | 1.0008 | 0.9999 | 1.0003 | 1.0003 | 26,940,157,935 |
Oct 26, 2023 | 1.0004 | 1.0007 | 0.9998 | 1.0002 | 1.0002 | 34,400,726,384 |
Oct 25, 2023 | 1.0000 | 1.0008 | 0.9997 | 1.0004 | 1.0004 | 37,032,981,246 |
Oct 24, 2023 | 1.0004 | 1.0006 | 0.9996 | 1.0000 | 1.0000 | 60,389,981,030 |
Oct 23, 2023 | 1.0006 | 1.0010 | 0.9998 | 1.0004 | 1.0004 | 50,238,491,833 |
Oct 22, 2023 | 1.0003 | 1.0007 | 1.0000 | 1.0002 | 1.0002 | 33,182,189,773 |
Oct 21, 2023 | 1.0005 | 1.0007 | 1.0001 | 1.0004 | 1.0004 | 31,214,248,865 |
Oct 20, 2023 | 1.0004 | 1.0011 | 1.0001 | 1.0005 | 1.0005 | 40,795,586,179 |
Oct 19, 2023 | 1.0004 | 1.0011 | 1.0001 | 1.0005 | 1.0005 | 33,070,893,762 |
Oct 18, 2023 | 1.0004 | 1.0008 | 1.0001 | 1.0002 | 1.0002 | 32,819,081,997 |
Oct 17, 2023 | 1.0006 | 1.0008 | 1.0002 | 1.0004 | 1.0004 | 38,333,912,794 |
Oct 16, 2023 | 1.0004 | 1.0009 | 0.9999 | 1.0005 | 1.0005 | 47,707,269,941 |
Oct 15, 2023 | 1.0000 | 1.0005 | 0.9998 | 1.0004 | 1.0004 | 12,496,424,347 |
Oct 14, 2023 | 0.9999 | 1.0006 | 0.9998 | 1.0001 | 1.0001 | 9,989,859,215 |
Oct 13, 2023 | 0.9996 | 1.0005 | 0.9994 | 1.0000 | 1.0000 | 21,158,055,012 |
Oct 12, 2023 | 0.9997 | 1.0006 | 0.9995 | 0.9997 | 0.9997 | 16,234,691,731 |
Oct 11, 2023 | 1.0001 | 1.0007 | 0.9996 | 0.9998 | 0.9998 | 19,945,698,427 |
Oct 10, 2023 | 1.0002 | 1.0008 | 0.9999 | 1.0001 | 1.0001 | 17,384,784,047 |
Oct 09, 2023 | 1.0005 | 1.0012 | 0.9999 | 1.0001 | 1.0001 | 20,684,218,429 |
Oct 08, 2023 | 1.0006 | 1.0008 | 1.0003 | 1.0005 | 1.0005 | 12,488,411,034 |
Oct 07, 2023 | 1.0004 | 1.0008 | 1.0003 | 1.0006 | 1.0006 | 11,006,329,208 |
Oct 06, 2023 | 1.0000 | 1.0006 | 0.9999 | 1.0004 | 1.0004 | 19,152,176,768 |
Oct 05, 2023 | 1.0003 | 1.0006 | 0.9999 | 1.0001 | 1.0001 | 18,816,329,985 |
Oct 04, 2023 | 1.0000 | 1.0006 | 0.9998 | 1.0004 | 1.0004 | 21,138,935,230 |
Oct 03, 2023 | 1.0003 | 1.0005 | 0.9997 | 1.0001 | 1.0001 | 28,992,376,862 |
Oct 02, 2023 | 1.0000 | 1.0010 | 0.9998 | 1.0003 | 1.0003 | 33,775,951,107 |
Oct 01, 2023 | 1.0002 | 1.0006 | 0.9998 | 0.9999 | 0.9999 | 26,887,832,164 |
Sept 30, 2023 | 1.0001 | 1.0006 | 0.9998 | 1.0002 | 1.0002 | 28,335,840,810 |
Sept 29, 2023 | 1.0001 | 1.0008 | 0.9997 | 1.0000 | 1.0000 | 33,744,855,887 |
Sept 28, 2023 | 0.9995 | 1.0008 | 0.9990 | 1.0000 | 1.0000 | 23,496,469,874 |
Sept 27, 2023 | 0.9996 | 1.0000 | 0.9991 | 0.9994 | 0.9994 | 21,012,429,240 |
Sept 26, 2023 | 0.9997 | 1.0006 | 0.9995 | 0.9996 | 0.9996 | 17,449,026,978 |
Sept 25, 2023 | 1.0001 | 1.0006 | 0.9995 | 0.9998 | 0.9998 | 18,410,794,811 |
Sept 24, 2023 | 1.0001 | 1.0007 | 0.9999 | 1.0001 | 1.0001 | 13,177,215,723 |
Sept 23, 2023 | 1.0000 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 12,105,054,638 |
Sept 22, 2023 | 0.9999 | 1.0006 | 0.9997 | 1.0000 | 1.0000 | 16,422,421,266 |
Sept 21, 2023 | 1.0002 | 1.0006 | 0.9997 | 1.0000 | 1.0000 | 65,289,803,093 |
Sept 20, 2023 | 1.0002 | 1.0007 | 0.9999 | 1.0002 | 1.0002 | 20,831,080,166 |
Sept 19, 2023 | 1.0001 | 1.0009 | 1.0000 | 1.0003 | 1.0003 | 19,869,924,197 |
Sept 18, 2023 | 1.0003 | 1.0009 | 0.9999 | 1.0002 | 1.0002 | 23,169,510,106 |
Sept 17, 2023 | 1.0003 | 1.0009 | 1.0001 | 1.0003 | 1.0003 | 12,731,066,338 |
Sept 16, 2023 | 1.0001 | 1.0009 | 1.0000 | 1.0003 | 1.0003 | 14,317,870,597 |
Sept 15, 2023 | 1.0003 | 1.0008 | 0.9998 | 1.0003 | 1.0003 | 19,295,499,486 |
Sept 14, 2023 | 1.0003 | 1.0008 | 0.9998 | 1.0003 | 1.0003 | 21,251,601,415 |
Sept 13, 2023 | 1.0000 | 1.0007 | 0.9997 | 1.0002 | 1.0002 | 20,526,953,164 |
Sept 12, 2023 | 0.9997 | 1.0005 | 0.9994 | 1.0000 | 1.0000 | 26,626,307,087 |
Sept 11, 2023 | 0.9996 | 1.0005 | 0.9994 | 0.9997 | 0.9997 | 24,658,044,680 |
Sept 10, 2023 | 0.9997 | 1.0002 | 0.9995 | 0.9996 | 0.9996 | 15,171,173,010 |
Sept 09, 2023 | 0.9997 | 1.0003 | 0.9995 | 0.9997 | 0.9997 | 10,128,707,374 |
Sept 08, 2023 | 0.9998 | 1.0003 | 0.9994 | 0.9998 | 0.9998 | 17,906,934,253 |
Sept 07, 2023 | 0.9995 | 1.0002 | 0.9992 | 0.9998 | 0.9998 | 18,242,134,001 |
Sept 06, 2023 | 0.9997 | 1.0002 | 0.9991 | 0.9996 | 0.9996 | 19,715,200,487 |
Sept 05, 2023 | 0.9996 | 1.0000 | 0.9991 | 0.9996 | 0.9996 | 18,323,727,990 |
Sept 04, 2023 | 0.9999 | 1.0001 | 0.9994 | 0.9996 | 0.9996 | 17,920,742,517 |
Sept 03, 2023 | 1.0000 | 1.0005 | 0.9997 | 1.0000 | 1.0000 | 14,510,340,452 |
Sept 02, 2023 | 0.9997 | 1.0003 | 0.9995 | 1.0001 | 1.0001 | 16,557,766,093 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |