Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.3704 | 1.3681 | 1.3675 | 1.3676 | 1.3676 | 652,332,096 |
Apr 24, 2024 | 1.3703 | 1.3707 | 1.3663 | 1.3662 | 1.3662 | 621,187,801 |
Apr 23, 2024 | 1.3743 | 1.3732 | 1.3723 | 1.3703 | 1.3703 | 488,277,968 |
Apr 22, 2024 | 1.3757 | 1.3761 | 1.3799 | 1.3743 | 1.3743 | 472,004,245 |
Apr 21, 2024 | 1.3757 | 1.3762 | 1.3754 | 1.3757 | 1.3757 | 957,319,478 |
Apr 20, 2024 | 1.3771 | 1.3763 | 1.3793 | 1.3757 | 1.3757 | 1,572,096,414 |
Apr 19, 2024 | 1.3771 | 1.3757 | 1.3749 | 1.3771 | 1.3771 | 395,570,090 |
Apr 18, 2024 | 1.3820 | 1.3809 | 1.3796 | 1.3771 | 1.3771 | 1,118,329,014 |
Apr 17, 2024 | 1.3786 | 1.3838 | 1.3790 | 1.3820 | 1.3820 | 869,627,293 |
Apr 16, 2024 | 1.3763 | 1.3750 | 1.3767 | 1.3786 | 1.3786 | 640,450,511 |
Apr 15, 2024 | 1.3778 | 1.3782 | 1.3771 | 1.3763 | 1.3763 | 797,368,020 |
Apr 14, 2024 | 1.3775 | 1.3790 | 1.3770 | 1.3778 | 1.3778 | 1,184,809,809 |
Apr 13, 2024 | 1.3690 | 1.3729 | 1.3767 | 1.3775 | 1.3775 | 764,667,599 |
Apr 12, 2024 | 1.3690 | 1.3685 | 1.3684 | 1.3690 | 1.3690 | 417,599,044 |
Apr 11, 2024 | 1.3572 | 1.3675 | 1.3645 | 1.3690 | 1.3690 | 479,886,646 |
Apr 10, 2024 | 1.3571 | 1.3574 | 1.3579 | 1.3572 | 1.3572 | 580,425,818 |
Apr 09, 2024 | 1.3603 | 1.3580 | 1.3608 | 1.3571 | 1.3571 | 717,848,854 |
Apr 08, 2024 | 1.3589 | 1.3592 | 1.3587 | 1.3603 | 1.3603 | 831,376,013 |
Apr 07, 2024 | 1.3590 | 1.3594 | 1.3587 | 1.3589 | 1.3589 | 825,746,907 |
Apr 06, 2024 | 1.3545 | 1.3574 | 1.3554 | 1.3590 | 1.3590 | 1,055,432,491 |
Apr 05, 2024 | 1.3525 | 1.3506 | 1.3502 | 1.3545 | 1.3545 | 1,476,060,368 |
Apr 04, 2024 | 1.3564 | 1.3583 | 1.3525 | 1.3525 | 1.3525 | 1,016,443,213 |
Apr 03, 2024 | 1.3577 | 1.3584 | 1.3561 | 1.3564 | 1.3564 | 642,940,766 |
Apr 02, 2024 | 1.3524 | 1.3539 | 1.3572 | 1.3577 | 1.3577 | 299,351,068 |
Apr 01, 2024 | 1.3512 | 1.3518 | 1.3533 | 1.3524 | 1.3524 | 280,418,583 |
Mar 31, 2024 | 1.3510 | 1.3516 | 1.3508 | 1.3512 | 1.3512 | 430,672,665 |
Mar 30, 2024 | 1.3539 | 1.3559 | 1.3507 | 1.3510 | 1.3510 | 736,177,174 |
Mar 29, 2024 | 1.3586 | 1.3544 | 1.3575 | 1.3539 | 1.3539 | 1,163,070,735 |
Mar 28, 2024 | 1.3581 | 1.3585 | 1.3583 | 1.3586 | 1.3586 | 1,221,219,663 |
Mar 27, 2024 | 1.3586 | 1.3594 | 1.3570 | 1.3581 | 1.3581 | 562,725,622 |
Mar 26, 2024 | 1.3615 | 1.3614 | 1.3585 | 1.3586 | 1.3586 | 454,892,067 |
Mar 25, 2024 | 1.3629 | 1.3638 | 1.3609 | 1.3615 | 1.3615 | 605,761,319 |
Mar 24, 2024 | 1.3629 | 1.3635 | 1.3626 | 1.3629 | 1.3629 | 758,103,440 |
Mar 23, 2024 | 1.3530 | 1.3583 | 1.3569 | 1.3629 | 1.3629 | 1,012,616,573 |
Mar 22, 2024 | 1.3477 | 1.3522 | 1.3524 | 1.3530 | 1.3530 | 613,302,075 |
Mar 21, 2024 | 1.3574 | 1.3498 | 1.3569 | 1.3477 | 1.3477 | 766,894,341 |
Mar 20, 2024 | 1.3537 | 1.3547 | 1.3592 | 1.3574 | 1.3574 | 1,089,428,009 |
Mar 19, 2024 | 1.3542 | 1.3545 | 1.3539 | 1.3537 | 1.3537 | 509,970,779 |
Mar 18, 2024 | 1.3531 | 1.3534 | 1.3525 | 1.3542 | 1.3542 | 659,318,832 |
Mar 17, 2024 | 1.3531 | 1.3537 | 1.3525 | 1.3531 | 1.3531 | 1,112,555,194 |
Mar 16, 2024 | 1.3535 | 1.3533 | 1.3537 | 1.3531 | 1.3531 | 1,424,195,842 |
Mar 15, 2024 | 1.3465 | 1.3468 | 1.3526 | 1.3535 | 1.3535 | 697,774,472 |
Mar 14, 2024 | 1.3494 | 1.3497 | 1.3492 | 1.3465 | 1.3465 | 631,343,487 |
Mar 13, 2024 | 1.3476 | 1.3496 | 1.3502 | 1.3494 | 1.3494 | 873,844,227 |
Mar 12, 2024 | 1.3478 | 1.3491 | 1.3474 | 1.3476 | 1.3476 | 901,394,061 |
Mar 11, 2024 | 1.3529 | 1.3532 | 1.3482 | 1.3478 | 1.3478 | 567,149,825 |
Mar 10, 2024 | 1.3528 | 1.3538 | 1.3526 | 1.3529 | 1.3529 | 443,236,222 |
Mar 09, 2024 | 1.3453 | 1.3534 | 1.3459 | 1.3528 | 1.3528 | 709,847,459 |
Mar 08, 2024 | 1.3509 | 1.3469 | 1.3451 | 1.3453 | 1.3453 | 1,028,018,198 |
Mar 07, 2024 | 1.3590 | 1.3518 | 1.3505 | 1.3509 | 1.3509 | 1,303,268,879 |
Mar 06, 2024 | 1.3580 | 1.3584 | 1.3558 | 1.3590 | 1.3590 | 1,028,384,656 |
Mar 05, 2024 | 1.3550 | 1.3580 | 1.3569 | 1.3579 | 1.3579 | 412,863,221 |
Mar 04, 2024 | 1.3577 | 1.3583 | 1.3576 | 1.3550 | 1.3550 | 294,913,501 |
Mar 03, 2024 | 1.3579 | 1.3586 | 1.3574 | 1.3577 | 1.3577 | 469,336,701 |
Mar 02, 2024 | 1.3566 | 1.3569 | 1.3544 | 1.3578 | 1.3578 | 297,921,111 |
Mar 01, 2024 | 1.3578 | 1.3585 | 1.3568 | 1.3565 | 1.3565 | 403,982,157 |
Feb 29, 2024 | 1.3528 | 1.3578 | 1.3557 | 1.3579 | 1.3579 | 455,878,929 |
Feb 28, 2024 | 1.3500 | 1.3507 | 1.3517 | 1.3529 | 1.3529 | 564,931,943 |
Feb 27, 2024 | 1.3511 | 1.3523 | 1.3502 | 1.3500 | 1.3500 | 250,709,218 |
Feb 26, 2024 | 1.3488 | 1.3491 | 1.3497 | 1.3511 | 1.3511 | 151,529,357 |
Feb 25, 2024 | 1.3485 | 1.3490 | 1.3483 | 1.3488 | 1.3488 | 147,677,233 |
Feb 24, 2024 | 1.3479 | 1.3481 | 1.3477 | 1.3485 | 1.3485 | 170,264,040 |
Feb 23, 2024 | 1.3498 | 1.3495 | 1.3444 | 1.3479 | 1.3479 | 192,036,899 |
Feb 22, 2024 | 1.3522 | 1.3533 | 1.3509 | 1.3498 | 1.3498 | 251,193,346 |
Feb 21, 2024 | 1.3495 | 1.3526 | 1.3497 | 1.3522 | 1.3522 | 224,321,430 |
Feb 20, 2024 | 1.3477 | 1.3473 | 1.3485 | 1.3495 | 1.3495 | 178,766,057 |
Feb 19, 2024 | 1.3487 | 1.3498 | 1.3490 | 1.3477 | 1.3477 | 126,294,820 |
Feb 18, 2024 | 1.3490 | 1.3490 | 1.3484 | 1.3487 | 1.3487 | 134,035,634 |
Feb 17, 2024 | 1.3467 | 1.3483 | 1.3481 | 1.3489 | 1.3489 | 317,664,016 |
Feb 16, 2024 | 1.3540 | 1.3545 | 1.3517 | 1.3467 | 1.3467 | 157,858,713 |
Feb 15, 2024 | 1.3568 | 1.3549 | 1.3554 | 1.3540 | 1.3540 | 204,445,260 |
Feb 14, 2024 | 1.3455 | 1.3583 | 1.3519 | 1.3568 | 1.3568 | 206,622,868 |
Feb 13, 2024 | 1.3459 | 1.3446 | 1.3455 | 1.3455 | 1.3455 | 216,099,310 |
Feb 12, 2024 | 1.3491 | 1.3494 | 1.3459 | 1.3459 | 1.3459 | 343,352,940 |
Feb 11, 2024 | 1.3493 | 1.3497 | 1.3489 | 1.3491 | 1.3491 | 135,883,411 |
Feb 10, 2024 | 1.3461 | 1.3494 | 1.3462 | 1.3493 | 1.3493 | 183,164,599 |
Feb 09, 2024 | 1.3463 | 1.3462 | 1.3452 | 1.3461 | 1.3461 | 144,753,233 |
Feb 08, 2024 | 1.3493 | 1.3493 | 1.3474 | 1.3463 | 1.3463 | 218,561,849 |
Feb 07, 2024 | 1.3543 | 1.3489 | 1.3518 | 1.3492 | 1.3492 | 191,163,131 |
Feb 06, 2024 | 1.3471 | 1.3511 | 1.3483 | 1.3543 | 1.3543 | 165,393,281 |
Feb 05, 2024 | 1.3476 | 1.3480 | 1.3472 | 1.3470 | 1.3470 | 84,592,688 |
Feb 04, 2024 | 1.3476 | 1.3478 | 1.3473 | 1.3476 | 1.3476 | 217,114,930 |
Feb 03, 2024 | 1.3388 | 1.3383 | 1.3444 | 1.3476 | 1.3476 | 171,214,462 |
Feb 02, 2024 | 1.3430 | 1.3393 | 1.3421 | 1.3387 | 1.3387 | 167,967,005 |
Feb 01, 2024 | 1.3404 | 1.3388 | 1.3425 | 1.3430 | 1.3430 | 230,728,162 |
Jan 31, 2024 | 1.3414 | 1.3421 | 1.3429 | 1.3404 | 1.3404 | 226,444,905 |
Jan 30, 2024 | 1.3458 | 1.3445 | 1.3449 | 1.3414 | 1.3414 | 238,481,720 |
Jan 29, 2024 | 1.3463 | 1.3466 | 1.3460 | 1.3458 | 1.3458 | 201,804,261 |
Jan 28, 2024 | 1.3462 | 1.3467 | 1.3463 | 1.3463 | 1.3463 | 240,879,260 |
Jan 27, 2024 | 1.3486 | 1.3478 | 1.3444 | 1.3462 | 1.3462 | 337,447,634 |
Jan 26, 2024 | 1.3529 | 1.3504 | 1.3519 | 1.3486 | 1.3486 | 308,963,344 |
Jan 25, 2024 | 1.3458 | 1.3454 | 1.3443 | 1.3529 | 1.3529 | 229,973,289 |
Jan 24, 2024 | 1.3475 | 1.3464 | 1.3467 | 1.3458 | 1.3458 | 302,205,966 |
Jan 23, 2024 | 1.3433 | 1.3482 | 1.3435 | 1.3476 | 1.3476 | 371,987,129 |
Jan 22, 2024 | 1.3464 | 1.3468 | 1.3460 | 1.3433 | 1.3433 | 145,528,908 |
Jan 21, 2024 | 1.3465 | 1.3481 | 1.3462 | 1.3464 | 1.3464 | 276,063,592 |
Jan 20, 2024 | 1.3484 | 1.3436 | 1.3469 | 1.3465 | 1.3465 | 268,947,234 |
Jan 19, 2024 | 1.3501 | 1.3489 | 1.3497 | 1.3484 | 1.3484 | 219,975,969 |
Jan 18, 2024 | 1.3491 | 1.3494 | 1.3518 | 1.3501 | 1.3501 | 311,447,202 |
Jan 17, 2024 | 1.3436 | 1.3463 | 1.3468 | 1.3490 | 1.3490 | 205,864,153 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |