Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 0.992202 | 1.010026 | 0.977163 | 0.988165 | 0.988165 | 421,148,896 |
Jun 05, 2024 | 0.960091 | 0.983340 | 0.955357 | 0.978104 | 0.978104 | 334,025,131 |
Jun 04, 2024 | 0.939661 | 0.970659 | 0.930816 | 0.960092 | 0.960092 | 397,894,045 |
Jun 03, 2024 | 0.952729 | 0.961225 | 0.936388 | 0.939659 | 0.939659 | 289,430,417 |
Jun 02, 2024 | 0.947627 | 0.958040 | 0.942998 | 0.952729 | 0.952729 | 246,558,053 |
Jun 01, 2024 | 0.952997 | 0.965448 | 0.934160 | 0.947627 | 0.947627 | 391,113,016 |
May 31, 2024 | 0.979386 | 0.990161 | 0.946632 | 0.952997 | 0.952997 | 450,502,148 |
May 30, 2024 | 0.998530 | 1.017999 | 0.979418 | 0.979386 | 0.979386 | 542,910,549 |
May 29, 2024 | 1.013460 | 1.019661 | 0.984884 | 0.998530 | 0.998530 | 492,104,107 |
May 28, 2024 | 0.978886 | 1.022038 | 0.976014 | 1.013460 | 1.013460 | 404,653,455 |
May 27, 2024 | 0.998469 | 1.002873 | 0.974290 | 0.978886 | 0.978886 | 254,571,767 |
May 26, 2024 | 0.990043 | 1.003122 | 0.987370 | 0.998469 | 0.998469 | 239,009,026 |
May 25, 2024 | 1.019245 | 1.036515 | 0.967645 | 0.990042 | 0.990042 | 421,341,933 |
May 24, 2024 | 0.989768 | 1.035212 | 0.961003 | 1.019247 | 1.019247 | 882,972,800 |
May 23, 2024 | 0.994710 | 0.998657 | 0.962278 | 0.989769 | 0.989769 | 510,618,824 |
May 22, 2024 | 1.022363 | 1.033419 | 0.983497 | 0.994710 | 0.994710 | 613,263,811 |
May 21, 2024 | 0.929912 | 1.030002 | 0.920758 | 1.022364 | 1.022364 | 539,286,641 |
May 20, 2024 | 0.966196 | 0.970142 | 0.927122 | 0.929912 | 0.929912 | 269,720,396 |
May 19, 2024 | 0.971985 | 0.980649 | 0.964766 | 0.966196 | 0.966196 | 266,378,938 |
May 18, 2024 | 0.945339 | 0.980753 | 0.941353 | 0.971985 | 0.971985 | 363,031,211 |
May 17, 2024 | 0.933790 | 0.950309 | 0.908844 | 0.945338 | 0.945338 | 388,594,547 |
May 16, 2024 | 0.886274 | 0.936000 | 0.879432 | 0.933783 | 0.933783 | 401,691,308 |
May 15, 2024 | 0.906246 | 0.911729 | 0.885411 | 0.886274 | 0.886274 | 390,076,493 |
May 14, 2024 | 0.917791 | 0.928966 | 0.886781 | 0.906246 | 0.906246 | 316,386,299 |
May 13, 2024 | 0.924067 | 0.935122 | 0.914615 | 0.917791 | 0.917791 | 156,122,988 |
May 12, 2024 | 0.918808 | 0.938947 | 0.918808 | 0.924067 | 0.924067 | 198,702,613 |
May 11, 2024 | 0.950028 | 0.959813 | 0.909646 | 0.918808 | 0.918808 | 293,082,815 |
May 10, 2024 | 0.935645 | 0.954877 | 0.923805 | 0.950027 | 0.950027 | 264,475,061 |
May 09, 2024 | 0.952528 | 0.954467 | 0.925649 | 0.935648 | 0.935648 | 335,055,802 |
May 08, 2024 | 0.971063 | 0.982507 | 0.948823 | 0.952528 | 0.952528 | 320,181,738 |
May 07, 2024 | 1.005233 | 1.063294 | 0.971059 | 0.971063 | 0.971063 | 449,173,829 |
May 06, 2024 | 0.997052 | 1.012697 | 0.983653 | 1.005236 | 1.005236 | 213,514,446 |
May 05, 2024 | 1.001622 | 1.011128 | 0.990610 | 0.997052 | 0.997052 | 221,783,921 |
May 04, 2024 | 0.984517 | 1.014146 | 0.977969 | 1.001624 | 1.001624 | 290,087,078 |
May 03, 2024 | 0.949779 | 0.992544 | 0.926112 | 0.984517 | 0.984517 | 329,959,759 |
May 02, 2024 | 0.919053 | 0.953549 | 0.872442 | 0.949786 | 0.949786 | 559,747,360 |
May 01, 2024 | 0.963363 | 0.973421 | 0.895891 | 0.919052 | 0.919052 | 414,666,025 |
Apr 30, 2024 | 0.985170 | 0.999576 | 0.943425 | 0.963363 | 0.963363 | 387,810,796 |
Apr 29, 2024 | 1.001732 | 1.024328 | 0.982714 | 0.985170 | 0.985170 | 282,149,357 |
Apr 28, 2024 | 0.961308 | 1.003501 | 0.936992 | 1.001732 | 1.001732 | 346,172,073 |
Apr 27, 2024 | 0.984192 | 0.998313 | 0.959988 | 0.961308 | 0.961308 | 338,119,246 |
Apr 26, 2024 | 0.965785 | 0.992601 | 0.947450 | 0.984192 | 0.984192 | 373,377,914 |
Apr 25, 2024 | 0.995199 | 1.042670 | 0.957588 | 0.965774 | 0.965774 | 459,667,492 |
Apr 24, 2024 | 1.017993 | 1.024917 | 0.992388 | 0.995199 | 0.995199 | 301,801,569 |
Apr 23, 2024 | 0.980258 | 1.027091 | 0.974731 | 1.017993 | 1.017993 | 360,871,402 |
Apr 22, 2024 | 1.015296 | 1.024301 | 0.971519 | 0.980241 | 0.980241 | 319,265,355 |
Apr 21, 2024 | 0.926623 | 1.018277 | 0.915203 | 1.015301 | 1.015301 | 342,944,663 |
Apr 20, 2024 | 0.931493 | 0.948966 | 0.858913 | 0.926623 | 0.926623 | 575,144,925 |
Apr 19, 2024 | 0.920027 | 0.950315 | 0.895988 | 0.931493 | 0.931493 | 407,877,365 |
Apr 18, 2024 | 0.971728 | 0.980831 | 0.908190 | 0.920022 | 0.920022 | 409,705,182 |
Apr 17, 2024 | 0.975792 | 1.005815 | 0.933027 | 0.971729 | 0.971729 | 469,717,803 |
Apr 16, 2024 | 0.979932 | 1.032595 | 0.946434 | 0.975792 | 0.975792 | 615,204,320 |
Apr 15, 2024 | 0.902506 | 0.987516 | 0.876289 | 0.979932 | 0.979932 | 857,311,114 |
Apr 14, 2024 | 1.056192 | 1.063932 | 0.817648 | 0.902506 | 0.902506 | 1,168,319,986 |
Apr 13, 2024 | 1.202323 | 1.225169 | 1.016892 | 1.056185 | 1.056185 | 849,510,212 |
Apr 12, 2024 | 1.214548 | 1.225975 | 1.183626 | 1.202323 | 1.202323 | 364,730,606 |
Apr 11, 2024 | 1.218249 | 1.224073 | 1.179601 | 1.214548 | 1.214548 | 462,128,554 |
Apr 10, 2024 | 1.284020 | 1.288285 | 1.214490 | 1.218248 | 1.218248 | 448,726,860 |
Apr 09, 2024 | 1.240162 | 1.287210 | 1.211807 | 1.284020 | 1.284020 | 441,061,855 |
Apr 08, 2024 | 1.219896 | 1.254170 | 1.215969 | 1.240162 | 1.240162 | 318,233,917 |
Apr 07, 2024 | 1.202531 | 1.230732 | 1.199894 | 1.219896 | 1.219896 | 251,287,829 |
Apr 06, 2024 | 1.226390 | 1.230749 | 1.168868 | 1.202531 | 1.202531 | 354,891,791 |
Apr 05, 2024 | 1.211216 | 1.245522 | 1.181489 | 1.226358 | 1.226358 | 362,543,247 |
Apr 04, 2024 | 1.220658 | 1.250554 | 1.189657 | 1.211216 | 1.211216 | 411,149,204 |
Apr 03, 2024 | 1.291257 | 1.291413 | 1.202876 | 1.220658 | 1.220658 | 523,210,280 |
Apr 02, 2024 | 1.356832 | 1.361137 | 1.260035 | 1.291236 | 1.291236 | 531,321,400 |
Apr 01, 2024 | 1.324632 | 1.357308 | 1.321857 | 1.356831 | 1.356831 | 264,556,495 |
Mar 31, 2024 | 1.339395 | 1.355061 | 1.319243 | 1.324633 | 1.324633 | 379,445,138 |
Mar 30, 2024 | 1.356535 | 1.361783 | 1.325103 | 1.339395 | 1.339395 | 408,185,663 |
Mar 29, 2024 | 1.370592 | 1.395386 | 1.352576 | 1.356535 | 1.356535 | 469,943,591 |
Mar 28, 2024 | 1.420520 | 1.473412 | 1.358464 | 1.370592 | 1.370592 | 754,691,996 |
Mar 27, 2024 | 1.420273 | 1.461970 | 1.394812 | 1.420527 | 1.420527 | 558,831,064 |
Mar 26, 2024 | 1.376321 | 1.439681 | 1.365877 | 1.420274 | 1.420274 | 554,771,272 |
Mar 25, 2024 | 1.336059 | 1.380333 | 1.331348 | 1.376332 | 1.376332 | 401,985,810 |
Mar 24, 2024 | 1.321884 | 1.366116 | 1.304588 | 1.336059 | 1.336059 | 411,346,938 |
Mar 23, 2024 | 1.345787 | 1.381899 | 1.300041 | 1.321884 | 1.321884 | 533,867,581 |
Mar 22, 2024 | 1.359662 | 1.369843 | 1.315720 | 1.345742 | 1.345742 | 573,396,175 |
Mar 21, 2024 | 1.265291 | 1.371752 | 1.240124 | 1.359655 | 1.359655 | 871,689,006 |
Mar 20, 2024 | 1.394765 | 1.401947 | 1.237704 | 1.265317 | 1.265317 | 1,050,662,293 |
Mar 19, 2024 | 1.474903 | 1.474965 | 1.366437 | 1.394766 | 1.394766 | 628,427,086 |
Mar 18, 2024 | 1.411670 | 1.487920 | 1.366909 | 1.474903 | 1.474903 | 755,910,239 |
Mar 17, 2024 | 1.543216 | 1.579413 | 1.388992 | 1.411670 | 1.411670 | 966,046,881 |
Mar 16, 2024 | 1.654086 | 1.664172 | 1.459280 | 1.543260 | 1.543260 | 1,321,522,794 |
Mar 15, 2024 | 1.712002 | 1.729479 | 1.579696 | 1.654086 | 1.654086 | 1,117,390,130 |
Mar 14, 2024 | 1.594510 | 1.733926 | 1.588032 | 1.712042 | 1.712042 | 1,289,220,147 |
Mar 13, 2024 | 1.676291 | 1.678054 | 1.534544 | 1.594522 | 1.594522 | 1,032,192,511 |
Mar 12, 2024 | 1.659221 | 1.684163 | 1.586599 | 1.676291 | 1.676291 | 1,142,977,454 |
Mar 11, 2024 | 1.567323 | 1.685355 | 1.554800 | 1.659328 | 1.659328 | 1,446,904,086 |
Mar 10, 2024 | 1.525620 | 1.567352 | 1.518153 | 1.567348 | 1.567348 | 618,809,955 |
Mar 09, 2024 | 1.562456 | 1.584947 | 1.484431 | 1.525622 | 1.525622 | 892,935,256 |
Mar 08, 2024 | 1.509628 | 1.583853 | 1.489206 | 1.562403 | 1.562403 | 1,071,605,111 |
Mar 07, 2024 | 1.405416 | 1.510589 | 1.352660 | 1.509617 | 1.509617 | 1,225,609,713 |
Mar 06, 2024 | 1.557481 | 1.557481 | 1.291822 | 1.405377 | 1.405377 | 2,030,260,444 |
Mar 05, 2024 | 1.476107 | 1.561119 | 1.468687 | 1.557550 | 1.557550 | 1,532,658,389 |
Mar 04, 2024 | 1.486198 | 1.516787 | 1.421792 | 1.476083 | 1.476083 | 1,025,697,876 |
Mar 03, 2024 | 1.392023 | 1.494495 | 1.391431 | 1.486128 | 1.486128 | 1,087,842,625 |
Mar 02, 2024 | 1.358099 | 1.396838 | 1.358099 | 1.391893 | 1.391893 | 656,207,360 |
Mar 01, 2024 | 1.372348 | 1.437733 | 1.334918 | 1.358527 | 1.358527 | 1,110,585,205 |
Feb 29, 2024 | 1.391873 | 1.449068 | 1.311969 | 1.372354 | 1.372354 | 1,220,789,943 |
Feb 28, 2024 | 1.430311 | 1.453638 | 1.380425 | 1.391864 | 1.391864 | 870,540,144 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |