Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.3659 | 1.3663 | 1.3653 | 1.3658 | 1.3658 | 10,077,939,712 |
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 |
Feb 27, 2024 | 1.3511 | 1.3528 | 1.3503 | 1.3501 | 1.3501 | 9,158,705,597 |
Feb 26, 2024 | 1.3487 | 1.3494 | 1.3493 | 1.3509 | 1.3509 | 4,679,976,595 |
Feb 25, 2024 | 1.3486 | 1.3491 | 1.3482 | 1.3488 | 1.3488 | 4,127,026,323 |
Feb 24, 2024 | 1.3484 | 1.3488 | 1.3491 | 1.3487 | 1.3487 | 6,709,363,847 |
Feb 23, 2024 | 1.3497 | 1.3499 | 1.3444 | 1.3483 | 1.3483 | 9,204,629,473 |
Feb 22, 2024 | 1.3523 | 1.3515 | 1.3520 | 1.3496 | 1.3496 | 8,568,485,345 |
Feb 21, 2024 | 1.3497 | 1.3497 | 1.3513 | 1.3523 | 1.3523 | 10,203,660,534 |
Feb 20, 2024 | 1.3479 | 1.3478 | 1.3484 | 1.3498 | 1.3498 | 7,284,718,694 |
Feb 19, 2024 | 1.3489 | 1.3497 | 1.3481 | 1.3479 | 1.3479 | 5,207,809,960 |
Feb 18, 2024 | 1.3489 | 1.3494 | 1.3481 | 1.3490 | 1.3490 | 5,099,408,716 |
Feb 17, 2024 | 1.3465 | 1.3480 | 1.3490 | 1.3489 | 1.3489 | 7,572,843,756 |
Feb 16, 2024 | 1.3539 | 1.3488 | 1.3512 | 1.3466 | 1.3466 | 10,136,137,609 |
Feb 15, 2024 | 1.3569 | 1.3580 | 1.3536 | 1.3539 | 1.3539 | 9,044,243,104 |
Feb 14, 2024 | 1.3455 | 1.3467 | 1.3451 | 1.3568 | 1.3568 | 9,259,556,835 |
Feb 13, 2024 | 1.3457 | 1.3472 | 1.3449 | 1.3456 | 1.3456 | 9,068,808,645 |
Feb 12, 2024 | 1.3489 | 1.3461 | 1.3483 | 1.3457 | 1.3457 | 5,482,838,370 |
Feb 11, 2024 | 1.3489 | 1.3494 | 1.3486 | 1.3489 | 1.3489 | 5,051,782,230 |
Feb 10, 2024 | 1.3460 | 1.3459 | 1.3453 | 1.3487 | 1.3487 | 10,885,193,260 |
Feb 09, 2024 | 1.3461 | 1.3459 | 1.3479 | 1.3461 | 1.3461 | 8,390,305,615 |
Feb 08, 2024 | 1.3492 | 1.3483 | 1.3457 | 1.3464 | 1.3464 | 7,700,000,967 |
Feb 07, 2024 | 1.3545 | 1.3533 | 1.3520 | 1.3493 | 1.3493 | 5,957,111,054 |
Feb 06, 2024 | 1.3473 | 1.3552 | 1.3470 | 1.3545 | 1.3545 | 6,105,424,335 |
Feb 05, 2024 | 1.3478 | 1.3483 | 1.3461 | 1.3472 | 1.3472 | 3,683,778,908 |
Feb 04, 2024 | 1.3477 | 1.3481 | 1.3474 | 1.3477 | 1.3477 | 3,372,127,063 |
Feb 03, 2024 | 1.3389 | 1.3385 | 1.3461 | 1.3477 | 1.3477 | 6,196,948,679 |
Feb 02, 2024 | 1.3435 | 1.3442 | 1.3427 | 1.3390 | 1.3390 | 7,220,337,157 |
Feb 01, 2024 | 1.3403 | 1.3444 | 1.3402 | 1.3435 | 1.3435 | 9,784,567,523 |
Jan 31, 2024 | 1.3414 | 1.3418 | 1.3434 | 1.3403 | 1.3403 | 7,545,399,578 |
Jan 30, 2024 | 1.3458 | 1.3447 | 1.3454 | 1.3414 | 1.3414 | 6,599,667,818 |
Jan 29, 2024 | 1.3463 | 1.3463 | 1.3457 | 1.3458 | 1.3458 | 5,984,771,653 |
Jan 28, 2024 | 1.3460 | 1.3467 | 1.3460 | 1.3463 | 1.3463 | 3,854,761,602 |
Jan 27, 2024 | 1.3482 | 1.3461 | 1.3460 | 1.3460 | 1.3460 | 7,384,923,446 |
Jan 26, 2024 | 1.3527 | 1.3490 | 1.3515 | 1.3484 | 1.3484 | 6,490,008,048 |
Jan 25, 2024 | 1.3459 | 1.3463 | 1.3449 | 1.3528 | 1.3528 | 7,270,204,043 |
Jan 24, 2024 | 1.3478 | 1.3482 | 1.3476 | 1.3458 | 1.3458 | 9,178,500,078 |
Jan 23, 2024 | 1.3433 | 1.3478 | 1.3478 | 1.3479 | 1.3479 | 9,603,808,832 |
Jan 22, 2024 | 1.3465 | 1.3476 | 1.3461 | 1.3433 | 1.3433 | 3,045,313,842 |
Jan 21, 2024 | 1.3467 | 1.3485 | 1.3461 | 1.3464 | 1.3464 | 3,649,473,275 |
Jan 20, 2024 | 1.3491 | 1.3468 | 1.3453 | 1.3466 | 1.3466 | 7,784,065,026 |
Jan 19, 2024 | 1.3505 | 1.3522 | 1.3512 | 1.3488 | 1.3488 | 8,180,287,488 |
Jan 18, 2024 | 1.3493 | 1.3526 | 1.3505 | 1.3504 | 1.3504 | 7,151,381,349 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |