Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 28, 2024 | 1.0018 | 1.0229 | 1.0018 | 1.0229 | 1.0229 | 323,908,384 |
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 |
Feb 19, 2024 | 1.2527 | 1.3464 | 1.2402 | 1.3464 | 1.3464 | 601,699,333 |
Feb 18, 2024 | 1.2850 | 1.2928 | 1.2224 | 1.2527 | 1.2527 | 573,008,683 |
Feb 17, 2024 | 1.1985 | 1.2887 | 1.1960 | 1.2851 | 1.2851 | 849,000,636 |
Feb 16, 2024 | 1.2061 | 1.2260 | 1.1839 | 1.1984 | 1.1984 | 558,256,673 |
Feb 15, 2024 | 1.1580 | 1.2096 | 1.1469 | 1.2061 | 1.2061 | 492,323,801 |
Feb 14, 2024 | 1.1853 | 1.1901 | 1.1471 | 1.1581 | 1.1581 | 460,447,542 |
Feb 13, 2024 | 1.1238 | 1.1899 | 1.1034 | 1.1855 | 1.1855 | 494,897,457 |
Feb 12, 2024 | 1.1451 | 1.1665 | 1.1206 | 1.1237 | 1.1237 | 319,968,838 |
Feb 11, 2024 | 1.1507 | 1.1710 | 1.1322 | 1.1451 | 1.1451 | 352,900,112 |
Feb 10, 2024 | 1.1231 | 1.1580 | 1.1203 | 1.1506 | 1.1506 | 440,076,823 |
Feb 09, 2024 | 1.1222 | 1.1399 | 1.1131 | 1.1231 | 1.1231 | 434,963,919 |
Feb 08, 2024 | 1.0870 | 1.1261 | 1.0618 | 1.1222 | 1.1222 | 359,163,626 |
Feb 07, 2024 | 1.0555 | 1.1005 | 1.0527 | 1.0870 | 1.0870 | 336,082,241 |
Feb 06, 2024 | 1.0424 | 1.0721 | 1.0307 | 1.0555 | 1.0555 | 291,299,525 |
Feb 05, 2024 | 1.0571 | 1.0614 | 1.0390 | 1.0425 | 1.0425 | 249,356,638 |
Feb 04, 2024 | 1.0759 | 1.0852 | 1.0533 | 1.0571 | 1.0571 | 263,889,456 |
Feb 03, 2024 | 1.0856 | 1.0992 | 1.0707 | 1.0758 | 1.0758 | 333,254,808 |
Feb 02, 2024 | 1.0564 | 1.0924 | 1.0289 | 1.0856 | 1.0856 | 417,139,212 |
Feb 01, 2024 | 1.0719 | 1.1169 | 1.0496 | 1.0564 | 1.0564 | 622,927,803 |
Jan 31, 2024 | 1.0906 | 1.1018 | 1.0697 | 1.0720 | 1.0720 | 432,291,238 |
Jan 30, 2024 | 1.0619 | 1.0934 | 1.0421 | 1.0906 | 1.0906 | 411,969,466 |
Jan 29, 2024 | 1.0608 | 1.0900 | 1.0530 | 1.0621 | 1.0621 | 402,086,333 |
Jan 28, 2024 | 1.0215 | 1.0611 | 1.0182 | 1.0608 | 1.0608 | 287,611,899 |
Jan 27, 2024 | 0.9871 | 1.0256 | 0.9808 | 1.0215 | 1.0215 | 332,635,065 |
Jan 26, 2024 | 0.9987 | 0.9990 | 0.9691 | 0.9871 | 0.9871 | 294,914,388 |
Jan 25, 2024 | 0.9745 | 1.0021 | 0.9651 | 0.9987 | 0.9987 | 417,029,345 |
Jan 24, 2024 | 1.0051 | 1.0275 | 0.9345 | 0.9745 | 0.9745 | 587,174,807 |
Jan 23, 2024 | 1.0511 | 1.0615 | 0.9922 | 1.0051 | 1.0051 | 566,785,582 |
Jan 22, 2024 | 1.0570 | 1.0855 | 1.0513 | 1.0509 | 1.0509 | 333,688,432 |
Jan 21, 2024 | 1.0246 | 1.0573 | 1.0120 | 1.0570 | 1.0570 | 413,696,821 |
Jan 20, 2024 | 1.0582 | 1.0721 | 1.0024 | 1.0246 | 1.0246 | 654,093,281 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |