Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 1.000146 | 1.000694 | 0.999813 | 0.999975 | 0.999975 | 31,731,279,872 |
Mar 28, 2023 | 1.000047 | 1.000593 | 0.999605 | 1.000307 | 1.000307 | 27,305,773,765 |
Mar 27, 2023 | 1.000724 | 1.001065 | 0.999734 | 1.000233 | 1.000233 | 29,216,004,744 |
Mar 26, 2023 | 1.000904 | 1.001197 | 1.000107 | 1.000893 | 1.000893 | 21,431,041,962 |
Mar 25, 2023 | 1.001148 | 1.001666 | 1.000251 | 1.000848 | 1.000848 | 22,544,554,979 |
Mar 24, 2023 | 1.001180 | 1.001719 | 1.000027 | 1.001259 | 1.001259 | 40,600,299,923 |
Mar 23, 2023 | 1.001917 | 1.003147 | 0.999935 | 1.000960 | 1.000960 | 39,641,340,671 |
Mar 22, 2023 | 1.001498 | 1.002836 | 0.999640 | 1.001879 | 1.001879 | 50,711,682,141 |
Mar 21, 2023 | 1.001808 | 1.003556 | 0.999980 | 1.001536 | 1.001536 | 49,904,460,369 |
Mar 20, 2023 | 1.003047 | 1.003802 | 1.000976 | 1.001790 | 1.001790 | 54,497,686,907 |
Mar 19, 2023 | 1.002369 | 1.003424 | 1.001169 | 1.003007 | 1.003007 | 44,405,090,365 |
Mar 18, 2023 | 1.002197 | 1.003585 | 1.001139 | 1.002337 | 1.002337 | 47,735,900,216 |
Mar 17, 2023 | 1.002178 | 1.003719 | 1.000804 | 1.002326 | 1.002326 | 61,866,017,598 |
Mar 16, 2023 | 1.003946 | 1.004448 | 1.001129 | 1.002134 | 1.002134 | 46,345,690,965 |
Mar 15, 2023 | 1.003171 | 1.005407 | 1.001278 | 1.003946 | 1.003946 | 62,575,628,923 |
Mar 14, 2023 | 1.004052 | 1.006482 | 1.001852 | 1.003247 | 1.003247 | 74,778,462,453 |
Mar 13, 2023 | 1.007366 | 1.011596 | 1.001292 | 1.003870 | 1.003870 | 72,852,500,939 |
Mar 12, 2023 | 1.007690 | 1.016292 | 1.005939 | 1.007149 | 1.007149 | 48,442,153,750 |
Mar 11, 2023 | 1.003025 | 1.029628 | 1.002796 | 1.007690 | 1.007690 | 65,038,416,671 |
Mar 10, 2023 | 0.999979 | 1.003420 | 0.999866 | 1.003047 | 1.003047 | 55,191,206,438 |
Mar 09, 2023 | 1.000006 | 1.000043 | 0.999816 | 0.999986 | 0.999986 | 41,653,343,124 |
Mar 08, 2023 | 1.000016 | 1.000048 | 0.999963 | 1.000007 | 1.000007 | 31,323,198,703 |
Mar 07, 2023 | 1.000017 | 1.000081 | 0.999936 | 1.000013 | 1.000013 | 31,500,223,933 |
Mar 06, 2023 | 1.000098 | 1.000167 | 0.999974 | 1.000011 | 1.000011 | 24,736,796,655 |
Mar 05, 2023 | 1.000119 | 1.000238 | 1.000053 | 1.000107 | 1.000107 | 19,088,160,147 |
Mar 04, 2023 | 1.000098 | 1.000243 | 1.000072 | 1.000114 | 1.000114 | 18,409,338,907 |
Mar 03, 2023 | 1.000085 | 1.000360 | 1.000058 | 1.000100 | 1.000100 | 37,747,411,845 |
Mar 02, 2023 | 1.000132 | 1.000321 | 1.000023 | 1.000091 | 1.000091 | 28,824,873,446 |
Mar 01, 2023 | 1.000169 | 1.000323 | 1.000070 | 1.000144 | 1.000144 | 33,994,082,293 |
Feb 28, 2023 | 1.000140 | 1.000255 | 1.000078 | 1.000154 | 1.000154 | 29,878,544,329 |
Feb 27, 2023 | 1.000080 | 1.000196 | 1.000047 | 1.000175 | 1.000175 | 31,170,898,346 |
Feb 26, 2023 | 1.000132 | 1.000176 | 1.000052 | 1.000087 | 1.000087 | 23,103,836,401 |
Feb 25, 2023 | 1.000072 | 1.000175 | 1.000050 | 1.000132 | 1.000132 | 25,281,973,906 |
Feb 24, 2023 | 1.000117 | 1.000227 | 1.000025 | 1.000070 | 1.000070 | 39,747,788,121 |
Feb 23, 2023 | 1.000096 | 1.000216 | 1.000059 | 1.000124 | 1.000124 | 40,733,371,959 |
Feb 22, 2023 | 1.000146 | 1.000368 | 1.000068 | 1.000099 | 1.000099 | 43,805,622,619 |
Feb 21, 2023 | 1.000181 | 1.000223 | 1.000078 | 1.000132 | 1.000132 | 45,397,558,230 |
Feb 20, 2023 | 1.000248 | 1.000283 | 1.000117 | 1.000187 | 1.000187 | 44,403,471,554 |
Feb 19, 2023 | 1.000181 | 1.000291 | 1.000155 | 1.000237 | 1.000237 | 39,281,755,451 |
Feb 18, 2023 | 1.000215 | 1.000331 | 1.000145 | 1.000182 | 1.000182 | 30,777,314,971 |
Feb 17, 2023 | 1.000163 | 1.000244 | 1.000101 | 1.000221 | 1.000221 | 53,478,834,233 |
Feb 16, 2023 | 1.000225 | 1.000316 | 1.000094 | 1.000163 | 1.000163 | 57,045,633,961 |
Feb 15, 2023 | 1.000405 | 1.000547 | 1.000177 | 1.000218 | 1.000218 | 44,524,116,301 |
Feb 14, 2023 | 1.000923 | 1.001134 | 1.000355 | 1.000404 | 1.000404 | 40,374,822,815 |
Feb 13, 2023 | 1.000213 | 1.002496 | 1.000167 | 1.000933 | 1.000933 | 41,054,083,637 |
Feb 12, 2023 | 1.000147 | 1.000286 | 1.000108 | 1.000210 | 1.000210 | 24,662,650,244 |
Feb 11, 2023 | 1.000211 | 1.000257 | 1.000090 | 1.000163 | 1.000163 | 22,803,314,101 |
Feb 10, 2023 | 1.000157 | 1.000365 | 1.000116 | 1.000153 | 1.000153 | 37,581,182,134 |
Feb 09, 2023 | 1.000129 | 1.000267 | 1.000032 | 1.000159 | 1.000159 | 47,895,876,169 |
Feb 08, 2023 | 1.000088 | 1.000243 | 1.000039 | 1.000131 | 1.000131 | 39,133,872,723 |
Feb 07, 2023 | 1.000096 | 1.000274 | 1.000030 | 1.000077 | 1.000077 | 39,183,502,892 |
Feb 06, 2023 | 1.000209 | 1.000274 | 1.000067 | 1.000102 | 1.000102 | 32,088,027,094 |
Feb 05, 2023 | 1.000093 | 1.000268 | 1.000089 | 1.000198 | 1.000198 | 30,313,569,702 |
Feb 04, 2023 | 1.000122 | 1.000162 | 1.000054 | 1.000100 | 1.000100 | 24,493,083,193 |
Feb 03, 2023 | 1.000142 | 1.000276 | 1.000078 | 1.000131 | 1.000131 | 36,792,033,814 |
Feb 02, 2023 | 1.000088 | 1.000328 | 1.000083 | 1.000140 | 1.000140 | 43,575,657,052 |
Feb 01, 2023 | 1.000138 | 1.000238 | 1.000048 | 1.000098 | 1.000098 | 36,688,644,471 |
Jan 31, 2023 | 1.000081 | 1.000169 | 0.999994 | 1.000117 | 1.000117 | 31,416,134,222 |
Jan 30, 2023 | 1.000089 | 1.000157 | 1.000037 | 1.000093 | 1.000093 | 37,178,895,589 |
Jan 29, 2023 | 1.000202 | 1.000310 | 1.000092 | 1.000099 | 1.000099 | 33,570,913,369 |
Jan 28, 2023 | 1.000176 | 1.000297 | 1.000132 | 1.000194 | 1.000194 | 23,967,491,540 |
Jan 27, 2023 | 1.000088 | 1.000279 | 1.000055 | 1.000182 | 1.000182 | 34,658,058,512 |
Jan 26, 2023 | 1.000193 | 1.000269 | 1.000060 | 1.000082 | 1.000082 | 34,910,787,321 |
Jan 25, 2023 | 1.000129 | 1.000299 | 1.000093 | 1.000175 | 1.000175 | 39,242,817,276 |
Jan 24, 2023 | 1.000201 | 1.000328 | 1.000082 | 1.000130 | 1.000130 | 34,777,970,359 |
Jan 23, 2023 | 1.000220 | 1.000246 | 1.000091 | 1.000204 | 1.000204 | 35,271,449,760 |
Jan 22, 2023 | 1.000224 | 1.000267 | 1.000130 | 1.000234 | 1.000234 | 32,852,491,605 |
Jan 21, 2023 | 1.000183 | 1.000409 | 1.000128 | 1.000217 | 1.000217 | 40,470,629,184 |
Jan 20, 2023 | 1.000006 | 1.000243 | 0.999974 | 1.000179 | 1.000179 | 33,794,858,528 |
Jan 19, 2023 | 0.999990 | 1.000095 | 0.999947 | 1.000023 | 1.000023 | 25,966,707,878 |
Jan 18, 2023 | 1.000106 | 1.000297 | 0.999972 | 0.999990 | 0.999990 | 40,496,222,408 |
Jan 17, 2023 | 1.000130 | 1.000283 | 1.000061 | 1.000103 | 1.000103 | 32,250,868,598 |
Jan 16, 2023 | 1.000348 | 1.000452 | 1.000090 | 1.000126 | 1.000126 | 35,957,366,329 |
Jan 15, 2023 | 1.000144 | 1.000503 | 1.000114 | 1.000374 | 1.000374 | 30,028,224,816 |
Jan 14, 2023 | 1.000207 | 1.000403 | 1.000119 | 1.000157 | 1.000157 | 53,708,266,585 |
Jan 13, 2023 | 1.000121 | 1.000219 | 1.000043 | 1.000214 | 1.000214 | 35,704,375,577 |
Jan 12, 2023 | 1.000061 | 1.000150 | 0.999965 | 1.000092 | 1.000092 | 41,556,485,542 |
Jan 11, 2023 | 1.000094 | 1.000161 | 0.999967 | 1.000019 | 1.000019 | 25,576,360,686 |
Jan 10, 2023 | 0.999997 | 1.000140 | 0.999921 | 1.000100 | 1.000100 | 23,843,949,758 |
Jan 09, 2023 | 0.999945 | 1.000069 | 0.999900 | 0.999999 | 0.999999 | 31,331,363,115 |
Jan 08, 2023 | 0.999895 | 1.000019 | 0.999844 | 0.999957 | 0.999957 | 14,853,747,515 |
Jan 07, 2023 | 0.999732 | 0.999907 | 0.999697 | 0.999896 | 0.999896 | 11,626,878,301 |
Jan 06, 2023 | 0.999710 | 0.999846 | 0.999626 | 0.999738 | 0.999738 | 20,350,836,697 |
Jan 05, 2023 | 0.999754 | 0.999905 | 0.999694 | 0.999697 | 0.999697 | 19,334,292,777 |
Jan 04, 2023 | 0.999751 | 0.999869 | 0.999721 | 0.999763 | 0.999763 | 24,715,975,399 |
Jan 03, 2023 | 0.999783 | 0.999896 | 0.999722 | 0.999759 | 0.999759 | 18,233,713,873 |
Jan 02, 2023 | 0.999688 | 0.999844 | 0.999621 | 0.999771 | 0.999771 | 16,348,780,894 |
Jan 01, 2023 | 0.999680 | 0.999761 | 0.999567 | 0.999692 | 0.999692 | 11,344,984,018 |
Dec 31, 2022 | 0.999669 | 0.999779 | 0.999653 | 0.999674 | 0.999674 | 13,466,542,553 |
Dec 30, 2022 | 0.999731 | 0.999775 | 0.999630 | 0.999659 | 0.999659 | 19,162,959,224 |
Dec 29, 2022 | 0.999679 | 0.999838 | 0.999599 | 0.999735 | 0.999735 | 18,567,214,596 |
Dec 28, 2022 | 0.999855 | 0.999921 | 0.999652 | 0.999686 | 0.999686 | 21,161,758,512 |
Dec 27, 2022 | 0.999964 | 1.000019 | 0.999828 | 0.999850 | 0.999850 | 18,554,435,182 |
Dec 26, 2022 | 0.999934 | 1.000020 | 0.999894 | 0.999995 | 0.999995 | 14,986,560,291 |
Dec 25, 2022 | 0.999989 | 1.000053 | 0.999893 | 0.999943 | 0.999943 | 14,856,104,217 |
Dec 24, 2022 | 0.999981 | 1.000061 | 0.999955 | 0.999992 | 0.999992 | 11,647,419,533 |
Dec 23, 2022 | 1.000002 | 1.000069 | 0.999936 | 0.999981 | 0.999981 | 18,370,924,559 |
Dec 22, 2022 | 1.000079 | 1.000122 | 0.999972 | 1.000011 | 1.000011 | 20,067,291,688 |
Dec 21, 2022 | 1.000094 | 1.000191 | 1.000037 | 1.000077 | 1.000077 | 18,469,483,242 |
Dec 20, 2022 | 1.000072 | 1.000199 | 1.000052 | 1.000111 | 1.000111 | 26,224,288,350 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |