Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 1.3690 | 1.3681 | 1.3668 | 1.3676 | 1.3676 | 7,345,668,096 |
Jun 05, 2024 | 1.3629 | 1.3638 | 1.3634 | 1.3678 | 1.3678 | 8,280,878,983 |
Jun 04, 2024 | 1.3619 | 1.3665 | 1.3646 | 1.3629 | 1.3629 | 7,849,724,471 |
Jun 03, 2024 | 1.3643 | 1.3663 | 1.3651 | 1.3618 | 1.3618 | 4,331,646,237 |
Jun 02, 2024 | 1.3644 | 1.3654 | 1.3640 | 1.3643 | 1.3643 | 3,489,865,034 |
Jun 01, 2024 | 1.3684 | 1.3660 | 1.3640 | 1.3644 | 1.3644 | 8,537,244,170 |
May 31, 2024 | 1.3717 | 1.3740 | 1.3666 | 1.3684 | 1.3684 | 9,026,555,081 |
May 30, 2024 | 1.3647 | 1.3695 | 1.3702 | 1.3718 | 1.3718 | 8,504,769,749 |
May 29, 2024 | 1.3629 | 1.3647 | 1.3628 | 1.3648 | 1.3648 | 9,731,911,162 |
May 28, 2024 | 1.3670 | 1.3646 | 1.3662 | 1.3629 | 1.3629 | 7,967,381,919 |
May 27, 2024 | 1.3682 | 1.3677 | 1.3680 | 1.3670 | 1.3670 | 5,477,027,906 |
May 26, 2024 | 1.3690 | 1.3694 | 1.3680 | 1.3682 | 1.3682 | 3,990,544,994 |
May 25, 2024 | 1.3734 | 1.3737 | 1.3721 | 1.3690 | 1.3690 | 9,547,438,751 |
May 24, 2024 | 1.3689 | 1.3759 | 1.3728 | 1.3734 | 1.3734 | 14,709,572,241 |
May 23, 2024 | 1.3642 | 1.3702 | 1.3686 | 1.3689 | 1.3689 | 10,946,322,646 |
May 22, 2024 | 1.3622 | 1.3659 | 1.3632 | 1.3642 | 1.3642 | 14,762,622,176 |
May 21, 2024 | 1.3608 | 1.3617 | 1.3616 | 1.3622 | 1.3622 | 13,276,952,250 |
May 20, 2024 | 1.3618 | 1.3630 | 1.3610 | 1.3608 | 1.3608 | 4,806,566,669 |
May 19, 2024 | 1.3620 | 1.3628 | 1.3611 | 1.3619 | 1.3619 | 5,105,179,195 |
May 18, 2024 | 1.3615 | 1.3635 | 1.3618 | 1.3618 | 1.3618 | 8,974,995,429 |
May 17, 2024 | 1.3599 | 1.3631 | 1.3609 | 1.3615 | 1.3615 | 9,100,709,484 |
May 16, 2024 | 1.3656 | 1.3647 | 1.3632 | 1.3600 | 1.3600 | 10,994,094,049 |
May 15, 2024 | 1.3667 | 1.3684 | 1.3650 | 1.3655 | 1.3655 | 7,906,384,101 |
May 14, 2024 | 1.3678 | 1.3693 | 1.3664 | 1.3667 | 1.3667 | 7,523,119,741 |
May 13, 2024 | 1.3678 | 1.3681 | 1.3674 | 1.3678 | 1.3678 | 3,502,697,497 |
May 12, 2024 | 1.3678 | 1.3691 | 1.3675 | 1.3678 | 1.3678 | 4,416,595,352 |
May 11, 2024 | 1.3679 | 1.3678 | 1.3663 | 1.3678 | 1.3678 | 8,091,553,574 |
May 10, 2024 | 1.3728 | 1.3692 | 1.3727 | 1.3679 | 1.3679 | 7,001,419,581 |
May 09, 2024 | 1.3731 | 1.3769 | 1.3743 | 1.3727 | 1.3727 | 7,554,149,151 |
May 08, 2024 | 1.3666 | 1.3750 | 1.3673 | 1.3732 | 1.3732 | 7,658,010,804 |
May 07, 2024 | 1.3696 | 1.3670 | 1.3658 | 1.3666 | 1.3666 | 8,206,542,899 |
May 06, 2024 | 1.3673 | 1.3687 | 1.3665 | 1.3695 | 1.3695 | 5,912,703,446 |
May 05, 2024 | 1.3670 | 1.3685 | 1.3667 | 1.3673 | 1.3673 | 7,647,080,466 |
May 04, 2024 | 1.3668 | 1.3685 | 1.3606 | 1.3670 | 1.3670 | 9,756,389,800 |
May 03, 2024 | 1.3731 | 1.3695 | 1.3714 | 1.3668 | 1.3668 | 10,018,860,888 |
May 02, 2024 | 1.3777 | 1.3765 | 1.3756 | 1.3731 | 1.3731 | 12,978,304,820 |
May 01, 2024 | 1.3668 | 1.3770 | 1.3675 | 1.3777 | 1.3777 | 11,781,444,861 |
Apr 30, 2024 | 1.3657 | 1.3669 | 1.3660 | 1.3668 | 1.3668 | 8,684,582,947 |
Apr 29, 2024 | 1.3682 | 1.3677 | 1.3659 | 1.3657 | 1.3657 | 5,467,367,494 |
Apr 28, 2024 | 1.3680 | 1.3699 | 1.3677 | 1.3682 | 1.3682 | 6,618,930,888 |
Apr 27, 2024 | 1.3660 | 1.3667 | 1.3662 | 1.3682 | 1.3682 | 8,535,077,636 |
Apr 26, 2024 | 1.3708 | 1.3693 | 1.3671 | 1.3660 | 1.3660 | 9,967,163,598 |
Apr 25, 2024 | 1.3662 | 1.3722 | 1.3700 | 1.3710 | 1.3710 | 9,984,756,248 |
Apr 24, 2024 | 1.3701 | 1.3688 | 1.3672 | 1.3662 | 1.3662 | 7,763,896,401 |
Apr 23, 2024 | 1.3742 | 1.3742 | 1.3723 | 1.3702 | 1.3702 | 9,726,856,131 |
Apr 22, 2024 | 1.3755 | 1.3760 | 1.3741 | 1.3741 | 1.3741 | 6,352,224,268 |
Apr 21, 2024 | 1.3757 | 1.3768 | 1.3750 | 1.3755 | 1.3755 | 7,113,898,121 |
Apr 20, 2024 | 1.3773 | 1.3762 | 1.3783 | 1.3756 | 1.3756 | 15,166,684,955 |
Apr 19, 2024 | 1.3772 | 1.3766 | 1.3747 | 1.3773 | 1.3773 | 11,756,478,322 |
Apr 18, 2024 | 1.3820 | 1.3789 | 1.3792 | 1.3772 | 1.3772 | 12,115,423,752 |
Apr 17, 2024 | 1.3789 | 1.3813 | 1.3794 | 1.3820 | 1.3820 | 12,861,779,651 |
Apr 16, 2024 | 1.3764 | 1.3798 | 1.3757 | 1.3789 | 1.3789 | 13,648,387,704 |
Apr 15, 2024 | 1.3777 | 1.3793 | 1.3764 | 1.3763 | 1.3763 | 15,130,395,598 |
Apr 14, 2024 | 1.3776 | 1.3799 | 1.3762 | 1.3776 | 1.3776 | 16,543,024,255 |
Apr 13, 2024 | 1.3693 | 1.3801 | 1.3767 | 1.3776 | 1.3776 | 14,520,271,029 |
Apr 12, 2024 | 1.3689 | 1.3704 | 1.3657 | 1.3693 | 1.3693 | 9,887,817,128 |
Apr 11, 2024 | 1.3573 | 1.3661 | 1.3676 | 1.3691 | 1.3691 | 10,408,181,233 |
Apr 10, 2024 | 1.3575 | 1.3574 | 1.3577 | 1.3573 | 1.3573 | 10,790,473,843 |
Apr 09, 2024 | 1.3604 | 1.3596 | 1.3599 | 1.3574 | 1.3574 | 11,021,169,672 |
Apr 08, 2024 | 1.3591 | 1.3594 | 1.3587 | 1.3603 | 1.3603 | 6,412,422,243 |
Apr 07, 2024 | 1.3588 | 1.3595 | 1.3584 | 1.3591 | 1.3591 | 10,901,142,923 |
Apr 06, 2024 | 1.3545 | 1.3566 | 1.3565 | 1.3588 | 1.3588 | 18,740,933,237 |
Apr 05, 2024 | 1.3524 | 1.3490 | 1.3469 | 1.3545 | 1.3545 | 16,300,221,365 |
Apr 04, 2024 | 1.3565 | 1.3575 | 1.3566 | 1.3525 | 1.3525 | 13,157,592,422 |
Apr 03, 2024 | 1.3575 | 1.3576 | 1.3565 | 1.3565 | 1.3565 | 16,947,650,083 |
Apr 02, 2024 | 1.3522 | 1.3590 | 1.3524 | 1.3574 | 1.3574 | 12,264,188,563 |
Apr 01, 2024 | 1.3509 | 1.3553 | 1.3540 | 1.3522 | 1.3522 | 7,520,808,759 |
Mar 31, 2024 | 1.3508 | 1.3514 | 1.3502 | 1.3509 | 1.3509 | 7,940,601,682 |
Mar 30, 2024 | 1.3539 | 1.3551 | 1.3534 | 1.3508 | 1.3508 | 9,641,250,414 |
Mar 29, 2024 | 1.3587 | 1.3598 | 1.3528 | 1.3538 | 1.3538 | 10,865,594,554 |
Mar 28, 2024 | 1.3582 | 1.3578 | 1.3580 | 1.3587 | 1.3587 | 13,684,674,328 |
Mar 27, 2024 | 1.3584 | 1.3591 | 1.3571 | 1.3583 | 1.3583 | 11,418,879,201 |
Mar 26, 2024 | 1.3613 | 1.3628 | 1.3571 | 1.3585 | 1.3585 | 11,218,189,701 |
Mar 25, 2024 | 1.3629 | 1.3641 | 1.3622 | 1.3614 | 1.3614 | 7,209,611,225 |
Mar 24, 2024 | 1.3625 | 1.3636 | 1.3620 | 1.3628 | 1.3628 | 6,887,451,666 |
Mar 23, 2024 | 1.3529 | 1.3536 | 1.3564 | 1.3626 | 1.3626 | 12,216,017,391 |
Mar 22, 2024 | 1.3476 | 1.3533 | 1.3459 | 1.3530 | 1.3530 | 12,925,004,948 |
Mar 21, 2024 | 1.3579 | 1.3614 | 1.3587 | 1.3476 | 1.3476 | 18,355,817,892 |
Mar 20, 2024 | 1.3535 | 1.3626 | 1.3542 | 1.3577 | 1.3577 | 19,180,996,020 |
Mar 19, 2024 | 1.3549 | 1.3560 | 1.3528 | 1.3534 | 1.3534 | 17,328,921,449 |
Mar 18, 2024 | 1.3531 | 1.3546 | 1.3523 | 1.3548 | 1.3548 | 16,154,832,987 |
Mar 17, 2024 | 1.3530 | 1.3542 | 1.3516 | 1.3531 | 1.3531 | 16,741,176,957 |
Mar 16, 2024 | 1.3535 | 1.3574 | 1.3536 | 1.3530 | 1.3530 | 23,662,107,343 |
Mar 15, 2024 | 1.3462 | 1.3536 | 1.3461 | 1.3536 | 1.3536 | 17,616,456,839 |
Mar 14, 2024 | 1.3494 | 1.3501 | 1.3452 | 1.3463 | 1.3463 | 13,620,199,943 |
Mar 13, 2024 | 1.3477 | 1.3498 | 1.3486 | 1.3493 | 1.3493 | 16,882,274,134 |
Mar 12, 2024 | 1.3481 | 1.3505 | 1.3474 | 1.3477 | 1.3477 | 16,308,740,252 |
Mar 11, 2024 | 1.3528 | 1.3531 | 1.3514 | 1.3481 | 1.3481 | 9,761,088,552 |
Mar 10, 2024 | 1.3524 | 1.3532 | 1.3514 | 1.3528 | 1.3528 | 7,458,800,824 |
Mar 09, 2024 | 1.3453 | 1.3490 | 1.3430 | 1.3525 | 1.3525 | 14,491,780,414 |
Mar 08, 2024 | 1.3511 | 1.3504 | 1.3435 | 1.3449 | 1.3449 | 13,975,554,997 |
Mar 07, 2024 | 1.3588 | 1.3600 | 1.3504 | 1.3510 | 1.3510 | 17,174,106,503 |
Mar 06, 2024 | 1.3576 | 1.3602 | 1.3573 | 1.3591 | 1.3591 | 24,465,605,602 |
Mar 05, 2024 | 1.3550 | 1.3567 | 1.3539 | 1.3575 | 1.3575 | 14,279,642,402 |
Mar 04, 2024 | 1.3576 | 1.3587 | 1.3573 | 1.3550 | 1.3550 | 7,675,524,765 |
Mar 03, 2024 | 1.3578 | 1.3581 | 1.3568 | 1.3576 | 1.3576 | 7,697,378,464 |
Mar 02, 2024 | 1.3566 | 1.3562 | 1.3568 | 1.3578 | 1.3578 | 10,140,809,068 |
Mar 01, 2024 | 1.3578 | 1.3578 | 1.3559 | 1.3565 | 1.3565 | 14,424,970,610 |
Feb 29, 2024 | 1.3531 | 1.3582 | 1.3548 | 1.3577 | 1.3577 | 16,238,189,676 |
Feb 28, 2024 | 1.3502 | 1.3535 | 1.3517 | 1.3531 | 1.3531 | 11,195,717,405 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |