Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2024 | 1.0005 | 1.0008 | 1.0003 | 1.0005 | 1.0005 | 72,818,515,968 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 1.0000 | 1.0017 | 0.9996 | 1.0006 | 1.0006 | 63,558,115,213 |
Apr 17, 2024 | 1.0005 | 1.0013 | 0.9994 | 1.0000 | 1.0000 | 71,118,551,643 |
Apr 16, 2024 | 1.0003 | 1.0018 | 0.9998 | 1.0004 | 1.0004 | 77,388,159,492 |
Apr 15, 2024 | 1.0011 | 1.0019 | 0.9998 | 1.0004 | 1.0004 | 87,031,799,798 |
Apr 14, 2024 | 1.0013 | 1.0019 | 0.9995 | 1.0011 | 1.0011 | 98,630,391,164 |
Apr 13, 2024 | 1.0004 | 1.0032 | 0.9991 | 1.0012 | 1.0012 | 118,933,111,448 |
Apr 12, 2024 | 1.0006 | 1.0014 | 0.9987 | 1.0004 | 1.0004 | 96,319,763,859 |
Apr 11, 2024 | 1.0000 | 1.0012 | 0.9993 | 1.0006 | 1.0006 | 57,625,638,532 |
Apr 10, 2024 | 0.9998 | 1.0009 | 0.9992 | 1.0001 | 1.0001 | 68,657,000,944 |
Apr 09, 2024 | 1.0002 | 1.0010 | 0.9993 | 0.9998 | 0.9998 | 70,338,237,086 |
Apr 08, 2024 | 0.9999 | 1.0010 | 0.9994 | 1.0002 | 1.0002 | 69,769,294,376 |
Apr 07, 2024 | 1.0002 | 1.0007 | 0.9995 | 0.9999 | 0.9999 | 45,028,594,985 |
Apr 06, 2024 | 1.0003 | 1.0007 | 0.9996 | 1.0002 | 1.0002 | 41,022,568,112 |
Apr 05, 2024 | 1.0004 | 1.0010 | 0.9994 | 1.0003 | 1.0003 | 64,371,464,433 |
Apr 04, 2024 | 1.0003 | 1.0008 | 0.9989 | 1.0004 | 1.0004 | 68,789,308,326 |
Apr 03, 2024 | 1.0002 | 1.0009 | 0.9996 | 1.0003 | 1.0003 | 72,294,081,106 |
Apr 02, 2024 | 1.0004 | 1.0012 | 0.9990 | 1.0002 | 1.0002 | 96,522,021,189 |
Apr 01, 2024 | 1.0000 | 1.0017 | 0.9997 | 1.0004 | 1.0004 | 75,369,785,257 |
Mar 31, 2024 | 1.0005 | 1.0013 | 0.9997 | 1.0000 | 1.0000 | 45,354,730,502 |
Mar 30, 2024 | 1.0005 | 1.0011 | 1.0000 | 1.0004 | 1.0004 | 46,808,102,783 |
Mar 29, 2024 | 1.0001 | 1.0007 | 0.9995 | 1.0005 | 1.0005 | 61,237,744,035 |
Mar 28, 2024 | 0.9996 | 1.0006 | 0.9991 | 1.0001 | 1.0001 | 73,312,354,659 |
Mar 27, 2024 | 1.0000 | 1.0004 | 0.9991 | 0.9996 | 0.9996 | 83,797,223,894 |
Mar 26, 2024 | 1.0002 | 1.0008 | 0.9990 | 1.0000 | 1.0000 | 77,399,464,621 |
Mar 25, 2024 | 1.0000 | 1.0013 | 0.9990 | 1.0002 | 1.0002 | 81,204,666,738 |
Mar 24, 2024 | 1.0003 | 1.0009 | 0.9996 | 1.0000 | 1.0000 | 53,627,981,617 |
Mar 23, 2024 | 1.0002 | 1.0008 | 0.9997 | 1.0003 | 1.0003 | 53,727,479,558 |
Mar 22, 2024 | 0.9998 | 1.0012 | 0.9991 | 1.0003 | 1.0003 | 81,269,693,027 |
Mar 21, 2024 | 1.0002 | 1.0015 | 0.9993 | 0.9998 | 0.9998 | 87,543,595,572 |
Mar 20, 2024 | 0.9997 | 1.0013 | 0.9990 | 1.0003 | 1.0003 | 122,985,298,758 |
Mar 19, 2024 | 0.9999 | 1.0012 | 0.9985 | 0.9995 | 0.9995 | 137,581,151,030 |
Mar 18, 2024 | 0.9995 | 1.0007 | 0.9989 | 0.9999 | 0.9999 | 98,373,958,984 |
Mar 17, 2024 | 0.9993 | 1.0004 | 0.9983 | 0.9994 | 0.9994 | 90,407,787,768 |
Mar 16, 2024 | 1.0002 | 1.0010 | 0.9987 | 0.9992 | 0.9992 | 101,796,439,885 |
Mar 15, 2024 | 0.9996 | 1.0025 | 0.9985 | 1.0001 | 1.0001 | 145,040,404,215 |
Mar 14, 2024 | 1.0005 | 1.0009 | 0.9983 | 0.9997 | 0.9997 | 116,520,409,213 |
Mar 13, 2024 | 1.0002 | 1.0015 | 0.9990 | 1.0005 | 1.0005 | 95,338,044,782 |
Mar 12, 2024 | 1.0003 | 1.0011 | 0.9986 | 1.0001 | 1.0001 | 115,805,937,864 |
Mar 11, 2024 | 1.0010 | 1.0017 | 0.9991 | 1.0003 | 1.0003 | 118,434,243,798 |
Mar 10, 2024 | 1.0022 | 1.0027 | 1.0004 | 1.0010 | 1.0010 | 77,540,921,867 |
Mar 09, 2024 | 1.0022 | 1.0029 | 1.0013 | 1.0022 | 1.0022 | 63,272,520,530 |
Mar 08, 2024 | 1.0015 | 1.0036 | 0.9997 | 1.0022 | 1.0022 | 108,030,960,578 |
Mar 07, 2024 | 1.0005 | 1.0023 | 0.9994 | 1.0014 | 1.0014 | 95,225,950,701 |
Mar 06, 2024 | 1.0011 | 1.0025 | 0.9996 | 1.0004 | 1.0004 | 128,487,768,220 |
Mar 05, 2024 | 1.0013 | 1.0021 | 0.9987 | 1.0013 | 1.0013 | 189,867,087,465 |
Mar 04, 2024 | 1.0005 | 1.0021 | 0.9997 | 1.0013 | 1.0013 | 123,818,816,561 |
Mar 03, 2024 | 1.0006 | 1.0011 | 0.9999 | 1.0005 | 1.0005 | 70,762,304,723 |
Mar 02, 2024 | 1.0008 | 1.0014 | 0.9999 | 1.0006 | 1.0006 | 67,653,795,192 |
Mar 01, 2024 | 1.0004 | 1.0014 | 0.9996 | 1.0007 | 1.0007 | 76,389,482,142 |
Feb 29, 2024 | 1.0011 | 1.0012 | 0.9990 | 1.0004 | 1.0004 | 111,968,615,893 |
Feb 28, 2024 | 1.0005 | 1.0016 | 0.9990 | 1.0011 | 1.0011 | 128,007,189,181 |
Feb 27, 2024 | 1.0007 | 1.0012 | 0.9994 | 1.0004 | 1.0004 | 81,780,866,102 |
Feb 26, 2024 | 1.0000 | 1.0010 | 0.9995 | 1.0007 | 1.0007 | 62,980,327,478 |
Feb 25, 2024 | 0.9999 | 1.0005 | 0.9995 | 0.9999 | 0.9999 | 36,679,935,803 |
Feb 24, 2024 | 0.9999 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 33,883,854,964 |
Feb 23, 2024 | 0.9996 | 1.0001 | 0.9993 | 0.9999 | 0.9999 | 49,400,677,249 |
Feb 22, 2024 | 1.0001 | 1.0002 | 0.9991 | 0.9994 | 0.9994 | 55,760,174,038 |
Feb 21, 2024 | 1.0002 | 1.0003 | 0.9993 | 1.0000 | 1.0000 | 59,273,333,052 |
Feb 20, 2024 | 1.0000 | 1.0003 | 0.9992 | 1.0002 | 1.0002 | 66,817,806,001 |
Feb 19, 2024 | 1.0002 | 1.0004 | 0.9994 | 1.0001 | 1.0001 | 49,248,059,896 |
Feb 18, 2024 | 1.0003 | 1.0005 | 0.9997 | 1.0002 | 1.0002 | 49,507,723,529 |
Feb 17, 2024 | 1.0007 | 1.0009 | 0.9997 | 1.0004 | 1.0004 | 45,457,904,701 |
Feb 16, 2024 | 1.0010 | 1.0012 | 0.9998 | 1.0007 | 1.0007 | 53,607,476,361 |
Feb 15, 2024 | 1.0009 | 1.0012 | 0.9994 | 1.0009 | 1.0009 | 69,469,934,488 |
Feb 14, 2024 | 1.0006 | 1.0013 | 1.0000 | 1.0009 | 1.0009 | 64,385,254,811 |
Feb 13, 2024 | 1.0003 | 1.0011 | 0.9998 | 1.0006 | 1.0006 | 57,692,446,059 |
Feb 12, 2024 | 1.0003 | 1.0011 | 0.9998 | 1.0003 | 1.0003 | 50,194,735,130 |
Feb 11, 2024 | 1.0003 | 1.0009 | 0.9999 | 1.0003 | 1.0003 | 31,433,121,648 |
Feb 10, 2024 | 1.0005 | 1.0009 | 1.0001 | 1.0003 | 1.0003 | 28,746,535,798 |
Feb 09, 2024 | 1.0001 | 1.0009 | 0.9993 | 1.0005 | 1.0005 | 55,541,686,302 |
Feb 08, 2024 | 0.9997 | 1.0004 | 0.9991 | 1.0002 | 1.0002 | 41,495,353,803 |
Feb 07, 2024 | 0.9999 | 1.0002 | 0.9991 | 0.9998 | 0.9998 | 36,206,749,333 |
Feb 06, 2024 | 0.9988 | 1.0000 | 0.9986 | 1.0000 | 1.0000 | 31,068,605,844 |
Feb 05, 2024 | 0.9997 | 1.0000 | 0.9986 | 0.9988 | 0.9988 | 30,574,227,480 |
Feb 04, 2024 | 0.9998 | 1.0002 | 0.9994 | 0.9997 | 0.9997 | 22,080,787,677 |
Feb 03, 2024 | 0.9997 | 1.0000 | 0.9994 | 0.9998 | 0.9998 | 19,986,631,753 |
Feb 02, 2024 | 0.9998 | 1.0003 | 0.9992 | 0.9997 | 0.9997 | 32,455,547,367 |
Feb 01, 2024 | 1.0001 | 1.0004 | 0.9989 | 0.9999 | 0.9999 | 37,397,906,057 |
Jan 31, 2024 | 1.0001 | 1.0004 | 0.9991 | 1.0000 | 1.0000 | 41,189,878,063 |
Jan 30, 2024 | 1.0001 | 1.0003 | 0.9996 | 1.0000 | 1.0000 | 41,189,878,063 |
Jan 29, 2024 | 1.0000 | 1.0006 | 0.9996 | 1.0001 | 1.0001 | 35,674,653,681 |
Jan 28, 2024 | 1.0001 | 1.0002 | 0.9995 | 1.0000 | 1.0000 | 29,379,055,847 |
Jan 27, 2024 | 0.9999 | 1.0004 | 0.9997 | 1.0000 | 1.0000 | 23,232,564,659 |
Jan 26, 2024 | 0.9996 | 1.0003 | 0.9992 | 1.0000 | 1.0000 | 42,091,434,921 |
Jan 25, 2024 | 0.9997 | 1.0005 | 0.9992 | 0.9997 | 0.9997 | 33,716,145,309 |
Jan 24, 2024 | 0.9993 | 1.0004 | 0.9989 | 0.9997 | 0.9997 | 38,440,622,439 |
Jan 23, 2024 | 0.9988 | 1.0003 | 0.9985 | 0.9992 | 0.9992 | 52,394,904,183 |
Jan 22, 2024 | 0.9995 | 1.0005 | 0.9986 | 0.9989 | 0.9989 | 49,537,774,963 |
Jan 21, 2024 | 0.9994 | 1.0004 | 0.9992 | 0.9994 | 0.9994 | 21,953,622,854 |
Jan 20, 2024 | 0.9992 | 1.0009 | 0.9990 | 0.9993 | 0.9993 | 25,670,327,311 |
Jan 19, 2024 | 0.9994 | 1.0000 | 0.9985 | 0.9992 | 0.9992 | 46,650,934,337 |
Jan 18, 2024 | 0.9992 | 0.9998 | 0.9980 | 0.9992 | 0.9992 | 46,185,843,187 |
Jan 17, 2024 | 0.9998 | 1.0004 | 0.9989 | 0.9992 | 0.9992 | 39,917,312,476 |
Jan 16, 2024 | 0.9994 | 1.0004 | 0.9987 | 0.9999 | 0.9999 | 43,063,894,677 |
Jan 15, 2024 | 0.9995 | 1.0003 | 0.9991 | 0.9997 | 0.9997 | 41,325,317,168 |
Jan 14, 2024 | 0.9999 | 1.0004 | 0.9993 | 0.9995 | 0.9995 | 35,054,633,394 |
Jan 13, 2024 | 1.0001 | 1.0003 | 0.9996 | 1.0000 | 1.0000 | 38,741,665,180 |
Jan 12, 2024 | 1.0003 | 1.0004 | 0.9988 | 0.9999 | 0.9999 | 71,993,899,911 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |