Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 0.9985 | 1.0175 | 0.9812 | 1.0125 | 1.0125 | 512,137,280 |
May 28, 2024 | 0.9789 | 1.0220 | 0.9760 | 1.0135 | 1.0135 | 404,653,455 |
May 27, 2024 | 0.9985 | 1.0029 | 0.9743 | 0.9789 | 0.9789 | 254,571,767 |
May 26, 2024 | 0.9900 | 1.0031 | 0.9874 | 0.9985 | 0.9985 | 239,009,026 |
May 25, 2024 | 1.0192 | 1.0365 | 0.9676 | 0.9900 | 0.9900 | 421,341,933 |
May 24, 2024 | 0.9898 | 1.0352 | 0.9610 | 1.0192 | 1.0192 | 882,972,800 |
May 23, 2024 | 0.9947 | 0.9987 | 0.9623 | 0.9898 | 0.9898 | 510,618,824 |
May 22, 2024 | 1.0224 | 1.0334 | 0.9835 | 0.9947 | 0.9947 | 613,263,811 |
May 21, 2024 | 0.9299 | 1.0300 | 0.9208 | 1.0224 | 1.0224 | 539,286,641 |
May 20, 2024 | 0.9662 | 0.9701 | 0.9271 | 0.9299 | 0.9299 | 269,720,396 |
May 19, 2024 | 0.9720 | 0.9806 | 0.9648 | 0.9662 | 0.9662 | 266,378,938 |
May 18, 2024 | 0.9453 | 0.9808 | 0.9414 | 0.9720 | 0.9720 | 363,031,211 |
May 17, 2024 | 0.9338 | 0.9503 | 0.9088 | 0.9453 | 0.9453 | 388,594,547 |
May 16, 2024 | 0.8863 | 0.9360 | 0.8794 | 0.9338 | 0.9338 | 401,691,308 |
May 15, 2024 | 0.9062 | 0.9117 | 0.8854 | 0.8863 | 0.8863 | 390,076,493 |
May 14, 2024 | 0.9178 | 0.9290 | 0.8868 | 0.9062 | 0.9062 | 316,386,299 |
May 13, 2024 | 0.9241 | 0.9351 | 0.9146 | 0.9178 | 0.9178 | 156,122,988 |
May 12, 2024 | 0.9188 | 0.9389 | 0.9188 | 0.9241 | 0.9241 | 198,702,613 |
May 11, 2024 | 0.9500 | 0.9598 | 0.9096 | 0.9188 | 0.9188 | 293,082,815 |
May 10, 2024 | 0.9356 | 0.9549 | 0.9238 | 0.9500 | 0.9500 | 264,475,061 |
May 09, 2024 | 0.9525 | 0.9545 | 0.9256 | 0.9356 | 0.9356 | 335,055,802 |
May 08, 2024 | 0.9711 | 0.9825 | 0.9488 | 0.9525 | 0.9525 | 320,181,738 |
May 07, 2024 | 1.0052 | 1.0633 | 0.9711 | 0.9711 | 0.9711 | 449,173,829 |
May 06, 2024 | 0.9971 | 1.0127 | 0.9837 | 1.0052 | 1.0052 | 213,514,446 |
May 05, 2024 | 1.0016 | 1.0111 | 0.9906 | 0.9971 | 0.9971 | 221,783,921 |
May 04, 2024 | 0.9845 | 1.0141 | 0.9780 | 1.0016 | 1.0016 | 290,087,078 |
May 03, 2024 | 0.9498 | 0.9925 | 0.9261 | 0.9845 | 0.9845 | 329,959,759 |
May 02, 2024 | 0.9191 | 0.9535 | 0.8724 | 0.9498 | 0.9498 | 559,747,360 |
May 01, 2024 | 0.9634 | 0.9734 | 0.8959 | 0.9191 | 0.9191 | 414,666,025 |
Apr 30, 2024 | 0.9852 | 0.9996 | 0.9434 | 0.9634 | 0.9634 | 387,810,796 |
Apr 29, 2024 | 1.0017 | 1.0243 | 0.9827 | 0.9852 | 0.9852 | 282,149,357 |
Apr 28, 2024 | 0.9613 | 1.0035 | 0.9370 | 1.0017 | 1.0017 | 346,172,073 |
Apr 27, 2024 | 0.9842 | 0.9983 | 0.9600 | 0.9613 | 0.9613 | 338,119,246 |
Apr 26, 2024 | 0.9658 | 0.9926 | 0.9474 | 0.9842 | 0.9842 | 373,377,914 |
Apr 25, 2024 | 0.9952 | 1.0427 | 0.9576 | 0.9658 | 0.9658 | 459,667,492 |
Apr 24, 2024 | 1.0180 | 1.0249 | 0.9924 | 0.9952 | 0.9952 | 301,801,569 |
Apr 23, 2024 | 0.9803 | 1.0271 | 0.9747 | 1.0180 | 1.0180 | 360,871,402 |
Apr 22, 2024 | 1.0153 | 1.0243 | 0.9715 | 0.9802 | 0.9802 | 319,265,355 |
Apr 21, 2024 | 0.9266 | 1.0183 | 0.9152 | 1.0153 | 1.0153 | 342,944,663 |
Apr 20, 2024 | 0.9315 | 0.9490 | 0.8589 | 0.9266 | 0.9266 | 575,144,925 |
Apr 19, 2024 | 0.9200 | 0.9503 | 0.8960 | 0.9315 | 0.9315 | 407,877,365 |
Apr 18, 2024 | 0.9717 | 0.9808 | 0.9082 | 0.9200 | 0.9200 | 409,705,182 |
Apr 17, 2024 | 0.9758 | 1.0058 | 0.9330 | 0.9717 | 0.9717 | 469,717,803 |
Apr 16, 2024 | 0.9799 | 1.0326 | 0.9464 | 0.9758 | 0.9758 | 615,204,320 |
Apr 15, 2024 | 0.9025 | 0.9875 | 0.8763 | 0.9799 | 0.9799 | 857,311,114 |
Apr 14, 2024 | 1.0562 | 1.0639 | 0.8176 | 0.9025 | 0.9025 | 1,168,319,986 |
Apr 13, 2024 | 1.2023 | 1.2252 | 1.0169 | 1.0562 | 1.0562 | 849,510,212 |
Apr 12, 2024 | 1.2145 | 1.2260 | 1.1836 | 1.2023 | 1.2023 | 364,730,606 |
Apr 11, 2024 | 1.2182 | 1.2241 | 1.1796 | 1.2145 | 1.2145 | 462,128,554 |
Apr 10, 2024 | 1.2840 | 1.2883 | 1.2145 | 1.2182 | 1.2182 | 448,726,860 |
Apr 09, 2024 | 1.2402 | 1.2872 | 1.2118 | 1.2840 | 1.2840 | 441,061,855 |
Apr 08, 2024 | 1.2199 | 1.2542 | 1.2160 | 1.2402 | 1.2402 | 318,233,917 |
Apr 07, 2024 | 1.2025 | 1.2307 | 1.1999 | 1.2199 | 1.2199 | 251,287,829 |
Apr 06, 2024 | 1.2264 | 1.2307 | 1.1689 | 1.2025 | 1.2025 | 354,891,791 |
Apr 05, 2024 | 1.2112 | 1.2455 | 1.1815 | 1.2264 | 1.2264 | 362,543,247 |
Apr 04, 2024 | 1.2207 | 1.2506 | 1.1897 | 1.2112 | 1.2112 | 411,149,204 |
Apr 03, 2024 | 1.2913 | 1.2914 | 1.2029 | 1.2207 | 1.2207 | 523,210,280 |
Apr 02, 2024 | 1.3568 | 1.3611 | 1.2600 | 1.2912 | 1.2912 | 531,321,400 |
Apr 01, 2024 | 1.3246 | 1.3573 | 1.3219 | 1.3568 | 1.3568 | 264,556,495 |
Mar 31, 2024 | 1.3394 | 1.3551 | 1.3192 | 1.3246 | 1.3246 | 379,445,138 |
Mar 30, 2024 | 1.3565 | 1.3618 | 1.3251 | 1.3394 | 1.3394 | 408,185,663 |
Mar 29, 2024 | 1.3706 | 1.3954 | 1.3526 | 1.3565 | 1.3565 | 469,943,591 |
Mar 28, 2024 | 1.4205 | 1.4734 | 1.3585 | 1.3706 | 1.3706 | 754,691,996 |
Mar 27, 2024 | 1.4203 | 1.4620 | 1.3948 | 1.4205 | 1.4205 | 558,831,064 |
Mar 26, 2024 | 1.3763 | 1.4397 | 1.3659 | 1.4203 | 1.4203 | 554,771,272 |
Mar 25, 2024 | 1.3361 | 1.3803 | 1.3313 | 1.3763 | 1.3763 | 401,985,810 |
Mar 24, 2024 | 1.3219 | 1.3661 | 1.3046 | 1.3361 | 1.3361 | 411,346,938 |
Mar 23, 2024 | 1.3458 | 1.3819 | 1.3000 | 1.3219 | 1.3219 | 533,867,581 |
Mar 22, 2024 | 1.3597 | 1.3698 | 1.3157 | 1.3457 | 1.3457 | 573,396,175 |
Mar 21, 2024 | 1.2653 | 1.3718 | 1.2401 | 1.3597 | 1.3597 | 871,689,006 |
Mar 20, 2024 | 1.3948 | 1.4019 | 1.2377 | 1.2653 | 1.2653 | 1,050,662,293 |
Mar 19, 2024 | 1.4749 | 1.4750 | 1.3664 | 1.3948 | 1.3948 | 628,427,086 |
Mar 18, 2024 | 1.4117 | 1.4879 | 1.3669 | 1.4749 | 1.4749 | 755,910,239 |
Mar 17, 2024 | 1.5432 | 1.5794 | 1.3890 | 1.4117 | 1.4117 | 966,046,881 |
Mar 16, 2024 | 1.6541 | 1.6642 | 1.4593 | 1.5433 | 1.5433 | 1,321,522,794 |
Mar 15, 2024 | 1.7120 | 1.7295 | 1.5797 | 1.6541 | 1.6541 | 1,117,390,130 |
Mar 14, 2024 | 1.5945 | 1.7339 | 1.5880 | 1.7120 | 1.7120 | 1,289,220,147 |
Mar 13, 2024 | 1.6763 | 1.6781 | 1.5345 | 1.5945 | 1.5945 | 1,032,192,511 |
Mar 12, 2024 | 1.6592 | 1.6842 | 1.5866 | 1.6763 | 1.6763 | 1,142,977,454 |
Mar 11, 2024 | 1.5673 | 1.6854 | 1.5548 | 1.6593 | 1.6593 | 1,446,904,086 |
Mar 10, 2024 | 1.5256 | 1.5674 | 1.5182 | 1.5673 | 1.5673 | 618,809,955 |
Mar 09, 2024 | 1.5625 | 1.5849 | 1.4844 | 1.5256 | 1.5256 | 892,935,256 |
Mar 08, 2024 | 1.5096 | 1.5839 | 1.4892 | 1.5624 | 1.5624 | 1,071,605,111 |
Mar 07, 2024 | 1.4054 | 1.5106 | 1.3527 | 1.5096 | 1.5096 | 1,225,609,713 |
Mar 06, 2024 | 1.5575 | 1.5575 | 1.2918 | 1.4054 | 1.4054 | 2,030,260,444 |
Mar 05, 2024 | 1.4761 | 1.5611 | 1.4687 | 1.5575 | 1.5575 | 1,532,658,389 |
Mar 04, 2024 | 1.4862 | 1.5168 | 1.4218 | 1.4761 | 1.4761 | 1,025,697,876 |
Mar 03, 2024 | 1.3920 | 1.4945 | 1.3914 | 1.4861 | 1.4861 | 1,087,842,625 |
Mar 02, 2024 | 1.3581 | 1.3968 | 1.3581 | 1.3919 | 1.3919 | 656,207,360 |
Mar 01, 2024 | 1.3723 | 1.4377 | 1.3349 | 1.3585 | 1.3585 | 1,110,585,205 |
Feb 29, 2024 | 1.3919 | 1.4491 | 1.3120 | 1.3724 | 1.3724 | 1,220,789,943 |
Feb 28, 2024 | 1.4303 | 1.4536 | 1.3804 | 1.3919 | 1.3919 | 870,540,144 |
Feb 27, 2024 | 1.3488 | 1.4470 | 1.3174 | 1.4303 | 1.4303 | 1,137,424,643 |
Feb 26, 2024 | 1.3418 | 1.3528 | 1.3026 | 1.3487 | 1.3487 | 529,520,952 |
Feb 25, 2024 | 1.3323 | 1.3877 | 1.3147 | 1.3418 | 1.3418 | 559,184,894 |
Feb 24, 2024 | 1.3366 | 1.3577 | 1.2791 | 1.3324 | 1.3324 | 858,713,111 |
Feb 23, 2024 | 1.2832 | 1.4086 | 1.2448 | 1.3367 | 1.3367 | 1,154,335,032 |
Feb 22, 2024 | 1.3875 | 1.3986 | 1.2303 | 1.2832 | 1.2832 | 895,631,921 |
Feb 21, 2024 | 1.3452 | 1.3964 | 1.2803 | 1.3877 | 1.3877 | 977,925,155 |
Feb 20, 2024 | 1.3464 | 1.3608 | 1.3184 | 1.3452 | 1.3452 | 727,014,227 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |