Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 1.3534 | 1.3593 | 1.3563 | 1.3593 | 1.3593 | 179,239,649,280 |
Mar 18, 2024 | 1.3520 | 1.3541 | 1.3507 | 1.3538 | 1.3538 | 122,469,734,399 |
Mar 17, 2024 | 1.3532 | 1.3543 | 1.3512 | 1.3519 | 1.3519 | 137,725,493,343 |
Mar 16, 2024 | 1.3532 | 1.3580 | 1.3528 | 1.3531 | 1.3531 | 196,232,414,883 |
Mar 15, 2024 | 1.3472 | 1.3474 | 1.3506 | 1.3533 | 1.3533 | 157,734,493,595 |
Mar 14, 2024 | 1.3496 | 1.3493 | 1.3483 | 1.3473 | 1.3473 | 128,379,827,652 |
Mar 13, 2024 | 1.3481 | 1.3507 | 1.3481 | 1.3495 | 1.3495 | 156,262,163,227 |
Mar 12, 2024 | 1.3494 | 1.3502 | 1.3476 | 1.3481 | 1.3481 | 159,619,752,079 |
Mar 11, 2024 | 1.3557 | 1.3564 | 1.3494 | 1.3495 | 1.3495 | 104,534,157,424 |
Mar 10, 2024 | 1.3556 | 1.3567 | 1.3545 | 1.3557 | 1.3557 | 85,591,902,148 |
Mar 09, 2024 | 1.3473 | 1.3532 | 1.3461 | 1.3556 | 1.3556 | 146,128,078,826 |
Mar 08, 2024 | 1.3519 | 1.3491 | 1.3451 | 1.3472 | 1.3472 | 128,110,518,709 |
Mar 07, 2024 | 1.3606 | 1.3551 | 1.3583 | 1.3519 | 1.3519 | 173,625,906,659 |
Mar 06, 2024 | 1.3594 | 1.3598 | 1.3562 | 1.3608 | 1.3608 | 258,039,814,554 |
Mar 05, 2024 | 1.3558 | 1.3605 | 1.3543 | 1.3594 | 1.3594 | 168,099,273,196 |
Mar 04, 2024 | 1.3587 | 1.3596 | 1.3577 | 1.3558 | 1.3558 | 95,893,395,721 |
Mar 03, 2024 | 1.3589 | 1.3598 | 1.3577 | 1.3587 | 1.3587 | 91,863,705,802 |
Mar 02, 2024 | 1.3574 | 1.3581 | 1.3560 | 1.3588 | 1.3588 | 103,725,458,326 |
Mar 01, 2024 | 1.3593 | 1.3595 | 1.3559 | 1.3574 | 1.3574 | 151,925,064,349 |
Feb 29, 2024 | 1.3538 | 1.3592 | 1.3563 | 1.3592 | 1.3592 | 173,808,545,492 |
Feb 28, 2024 | 1.3512 | 1.3523 | 1.3523 | 1.3536 | 1.3536 | 110,663,496,364 |
Feb 27, 2024 | 1.3511 | 1.3520 | 1.3508 | 1.3511 | 1.3511 | 85,034,715,574 |
Feb 26, 2024 | 1.3486 | 1.3494 | 1.3495 | 1.3510 | 1.3510 | 49,558,261,263 |
Feb 25, 2024 | 1.3485 | 1.3491 | 1.3479 | 1.3487 | 1.3487 | 45,697,460,998 |
Feb 24, 2024 | 1.3477 | 1.3508 | 1.3471 | 1.3485 | 1.3485 | 66,624,223,372 |
Feb 23, 2024 | 1.3497 | 1.3490 | 1.3467 | 1.3474 | 1.3474 | 75,181,163,855 |
Feb 22, 2024 | 1.3526 | 1.3530 | 1.3498 | 1.3496 | 1.3496 | 79,991,259,700 |
Feb 21, 2024 | 1.3500 | 1.3505 | 1.3514 | 1.3526 | 1.3526 | 90,363,599,022 |
Feb 20, 2024 | 1.3481 | 1.3495 | 1.3481 | 1.3501 | 1.3501 | 66,483,403,417 |
Feb 19, 2024 | 1.3493 | 1.3500 | 1.3479 | 1.3481 | 1.3481 | 66,727,796,973 |
Feb 18, 2024 | 1.3498 | 1.3501 | 1.3485 | 1.3494 | 1.3494 | 61,317,758,531 |
Feb 17, 2024 | 1.3479 | 1.3495 | 1.3477 | 1.3498 | 1.3498 | 72,310,642,396 |
Feb 16, 2024 | 1.3551 | 1.3478 | 1.3480 | 1.3479 | 1.3479 | 93,548,561,132 |
Feb 15, 2024 | 1.3574 | 1.3589 | 1.3552 | 1.3551 | 1.3551 | 87,169,780,013 |
Feb 14, 2024 | 1.3461 | 1.3582 | 1.3515 | 1.3574 | 1.3574 | 78,266,841,557 |
Feb 13, 2024 | 1.3462 | 1.3454 | 1.3462 | 1.3460 | 1.3460 | 67,542,487,344 |
Feb 12, 2024 | 1.3493 | 1.3500 | 1.3488 | 1.3462 | 1.3462 | 42,303,512,375 |
Feb 11, 2024 | 1.3495 | 1.3501 | 1.3490 | 1.3493 | 1.3493 | 38,774,764,811 |
Feb 10, 2024 | 1.3462 | 1.3470 | 1.3453 | 1.3495 | 1.3495 | 74,917,403,568 |
Feb 09, 2024 | 1.3459 | 1.3460 | 1.3476 | 1.3463 | 1.3463 | 55,853,991,080 |
Feb 08, 2024 | 1.3489 | 1.3482 | 1.3473 | 1.3461 | 1.3461 | 48,745,798,349 |
Feb 07, 2024 | 1.3528 | 1.3489 | 1.3499 | 1.3490 | 1.3490 | 41,912,325,998 |
Feb 06, 2024 | 1.3467 | 1.3542 | 1.3515 | 1.3527 | 1.3527 | 41,409,122,214 |
Feb 05, 2024 | 1.3473 | 1.3478 | 1.3449 | 1.3467 | 1.3467 | 29,744,565,383 |
Feb 04, 2024 | 1.3472 | 1.3476 | 1.3467 | 1.3473 | 1.3473 | 26,932,985,619 |
Feb 03, 2024 | 1.3383 | 1.3383 | 1.3455 | 1.3472 | 1.3472 | 43,735,472,855 |
Feb 02, 2024 | 1.3433 | 1.3438 | 1.3415 | 1.3384 | 1.3384 | 50,057,284,247 |
Feb 01, 2024 | 1.3403 | 1.3405 | 1.3395 | 1.3433 | 1.3433 | 55,327,438,720 |
Jan 31, 2024 | 1.3413 | 1.3412 | 1.3401 | 1.3402 | 1.3402 | 55,202,056,731 |
Jan 30, 2024 | 1.3456 | 1.3446 | 1.3449 | 1.3414 | 1.3414 | 47,846,667,144 |
Jan 29, 2024 | 1.3463 | 1.3465 | 1.3455 | 1.3456 | 1.3456 | 39,532,604,443 |
Jan 28, 2024 | 1.3457 | 1.3463 | 1.3457 | 1.3462 | 1.3462 | 31,274,516,916 |
Jan 27, 2024 | 1.3475 | 1.3451 | 1.3434 | 1.3458 | 1.3458 | 56,648,757,689 |
Jan 26, 2024 | 1.3521 | 1.3485 | 1.3486 | 1.3477 | 1.3477 | 45,450,712,522 |
Jan 25, 2024 | 1.3448 | 1.3530 | 1.3446 | 1.3522 | 1.3522 | 51,994,978,113 |
Jan 24, 2024 | 1.3462 | 1.3471 | 1.3456 | 1.3447 | 1.3447 | 70,506,512,686 |
Jan 23, 2024 | 1.3425 | 1.3443 | 1.3437 | 1.3463 | 1.3463 | 66,769,242,295 |
Jan 22, 2024 | 1.3455 | 1.3449 | 1.3452 | 1.3425 | 1.3425 | 29,489,313,667 |
Jan 21, 2024 | 1.3452 | 1.3476 | 1.3450 | 1.3454 | 1.3454 | 34,561,245,175 |
Jan 20, 2024 | 1.3478 | 1.3457 | 1.3445 | 1.3453 | 1.3453 | 62,808,485,444 |
Jan 19, 2024 | 1.3491 | 1.3492 | 1.3474 | 1.3475 | 1.3475 | 62,284,149,759 |
Jan 18, 2024 | 1.3488 | 1.3496 | 1.3518 | 1.3491 | 1.3491 | 53,896,554,892 |
Jan 17, 2024 | 1.3429 | 1.3502 | 1.3472 | 1.3488 | 1.3488 | 58,094,055,198 |
Jan 16, 2024 | 1.3400 | 1.3414 | 1.3414 | 1.3433 | 1.3433 | 55,526,142,533 |
Jan 15, 2024 | 1.3418 | 1.3424 | 1.3400 | 1.3400 | 1.3400 | 46,998,202,702 |
Jan 14, 2024 | 1.3420 | 1.3422 | 1.3413 | 1.3418 | 1.3418 | 51,985,503,422 |
Jan 13, 2024 | 1.3383 | 1.3424 | 1.3387 | 1.3417 | 1.3417 | 96,605,014,596 |
Jan 12, 2024 | 1.3384 | 1.3401 | 1.3420 | 1.3382 | 1.3382 | 104,511,488,206 |
Jan 11, 2024 | 1.3393 | 1.3399 | 1.3377 | 1.3383 | 1.3383 | 107,614,217,126 |
Jan 10, 2024 | 1.3363 | 1.3362 | 1.3384 | 1.3392 | 1.3392 | 82,211,043,958 |
Jan 09, 2024 | 1.3370 | 1.3412 | 1.3370 | 1.3359 | 1.3359 | 82,653,511,933 |
Jan 08, 2024 | 1.3380 | 1.3390 | 1.3376 | 1.3368 | 1.3368 | 43,643,969,677 |
Jan 07, 2024 | 1.3385 | 1.3392 | 1.3377 | 1.3381 | 1.3381 | 43,506,908,395 |
Jan 06, 2024 | 1.3369 | 1.3373 | 1.3368 | 1.3385 | 1.3385 | 71,873,332,681 |
Jan 05, 2024 | 1.3354 | 1.3376 | 1.3357 | 1.3370 | 1.3370 | 72,231,822,372 |
Jan 04, 2024 | 1.3328 | 1.3396 | 1.3337 | 1.3358 | 1.3358 | 117,022,277,877 |
Jan 03, 2024 | 1.3248 | 1.3336 | 1.3330 | 1.3329 | 1.3329 | 79,193,236,883 |
Jan 02, 2024 | 1.3248 | 1.3259 | 1.3246 | 1.3249 | 1.3249 | 47,092,349,615 |
Jan 01, 2024 | 1.3266 | 1.3280 | 1.3241 | 1.3246 | 1.3246 | 43,935,824,318 |
Dec 31, 2023 | 1.3268 | 1.3277 | 1.3260 | 1.3269 | 1.3269 | 41,859,546,497 |
Dec 30, 2023 | 1.3245 | 1.3248 | 1.3232 | 1.3267 | 1.3267 | 69,547,805,285 |
Dec 29, 2023 | 1.3217 | 1.3246 | 1.3203 | 1.3247 | 1.3247 | 78,176,557,979 |
Dec 28, 2023 | 1.3200 | 1.3224 | 1.3207 | 1.3215 | 1.3215 | 74,054,864,643 |
Dec 27, 2023 | 1.3259 | 1.3270 | 1.3204 | 1.3200 | 1.3200 | 83,779,271,382 |
Dec 26, 2023 | 1.3283 | 1.3290 | 1.3255 | 1.3260 | 1.3260 | 81,844,305,797 |
Dec 25, 2023 | 1.3305 | 1.3314 | 1.3300 | 1.3284 | 1.3284 | 65,625,024,497 |
Dec 24, 2023 | 1.3311 | 1.3315 | 1.3300 | 1.3307 | 1.3307 | 48,737,059,105 |
Dec 23, 2023 | 1.3287 | 1.3274 | 1.3273 | 1.3310 | 1.3310 | 70,346,662,523 |
Dec 22, 2023 | 1.3359 | 1.3365 | 1.3287 | 1.3286 | 1.3286 | 64,473,979,985 |
Dec 21, 2023 | 1.3335 | 1.3371 | 1.3340 | 1.3360 | 1.3360 | 68,049,650,991 |
Dec 20, 2023 | 1.3395 | 1.3403 | 1.3368 | 1.3337 | 1.3337 | 59,566,962,974 |
Dec 19, 2023 | 1.3373 | 1.3398 | 1.3360 | 1.3395 | 1.3395 | 64,001,742,562 |
Dec 18, 2023 | 1.3386 | 1.3404 | 1.3355 | 1.3380 | 1.3380 | 46,559,836,756 |
Dec 17, 2023 | 1.3395 | 1.3406 | 1.3387 | 1.3388 | 1.3388 | 46,716,189,910 |
Dec 16, 2023 | 1.3408 | 1.3392 | 1.3372 | 1.3396 | 1.3396 | 60,657,918,749 |
Dec 15, 2023 | 1.3514 | 1.3443 | 1.3435 | 1.3407 | 1.3407 | 67,957,421,101 |
Dec 14, 2023 | 1.3582 | 1.3539 | 1.3578 | 1.3513 | 1.3513 | 70,306,203,814 |
Dec 13, 2023 | 1.3573 | 1.3576 | 1.3588 | 1.3583 | 1.3583 | 69,234,685,015 |
Dec 12, 2023 | 1.3583 | 1.3604 | 1.3551 | 1.3573 | 1.3573 | 99,766,642,460 |
Dec 11, 2023 | 1.3598 | 1.3603 | 1.3592 | 1.3582 | 1.3582 | 44,169,694,272 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |