Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 1.2890 | 1.2885 | 1.2865 | 1.2870 | 1.2870 | 49,548,017,664 |
Jun 26, 2022 | 1.2885 | 1.2886 | 1.2886 | 1.2890 | 1.2890 | 48,016,587,735 |
Jun 25, 2022 | 1.2882 | 1.2886 | 1.2881 | 1.2885 | 1.2885 | 46,909,750,851 |
Jun 24, 2022 | 1.2980 | 1.2961 | 1.2973 | 1.2882 | 1.2882 | 60,482,454,923 |
Jun 23, 2022 | 1.2952 | 1.2985 | 1.2938 | 1.2981 | 1.2981 | 56,114,944,167 |
Jun 22, 2022 | 1.2921 | 1.2938 | 1.2974 | 1.2952 | 1.2952 | 59,801,120,085 |
Jun 21, 2022 | 1.2969 | 1.2917 | 1.2946 | 1.2921 | 1.2921 | 64,878,502,937 |
Jun 20, 2022 | 1.2989 | 1.2983 | 1.2983 | 1.2969 | 1.2969 | 67,714,159,674 |
Jun 19, 2022 | 1.3010 | 1.3023 | 1.3037 | 1.2989 | 1.2989 | 72,298,976,593 |
Jun 18, 2022 | 1.3014 | 1.3015 | 1.3007 | 1.3010 | 1.3010 | 80,732,703,895 |
Jun 17, 2022 | 1.2942 | 1.3015 | 1.2939 | 1.3014 | 1.3014 | 57,105,662,046 |
Jun 16, 2022 | 1.2860 | 1.2929 | 1.2931 | 1.2942 | 1.2942 | 67,887,452,616 |
Jun 15, 2022 | 1.2932 | 1.2926 | 1.2920 | 1.2860 | 1.2860 | 114,600,939,155 |
Jun 14, 2022 | 1.2874 | 1.2948 | 1.2877 | 1.2932 | 1.2932 | 104,891,952,574 |
Jun 13, 2022 | 1.2786 | 1.2797 | 1.2832 | 1.2874 | 1.2874 | 138,476,391,028 |
Jun 12, 2022 | 1.2771 | 1.2773 | 1.2756 | 1.2786 | 1.2786 | 75,572,050,185 |
Jun 11, 2022 | 1.2773 | 1.2775 | 1.2771 | 1.2771 | 1.2771 | 62,304,025,747 |
Jun 10, 2022 | 1.2695 | 1.2696 | 1.2772 | 1.2773 | 1.2773 | 63,516,531,822 |
Jun 09, 2022 | 1.2545 | 1.2695 | 1.2558 | 1.2694 | 1.2694 | 53,808,300,172 |
Jun 08, 2022 | 1.2529 | 1.2541 | 1.2547 | 1.2545 | 1.2545 | 65,504,095,249 |
Jun 07, 2022 | 1.2574 | 1.2605 | 1.2540 | 1.2529 | 1.2529 | 84,004,704,451 |
Jun 06, 2022 | 1.2577 | 1.2549 | 1.2574 | 1.2574 | 1.2574 | 64,849,995,390 |
Jun 05, 2022 | 1.2587 | 1.2588 | 1.2582 | 1.2577 | 1.2577 | 38,855,979,391 |
Jun 04, 2022 | 1.2585 | 1.2588 | 1.2584 | 1.2587 | 1.2587 | 38,837,811,968 |
Jun 03, 2022 | 1.2561 | 1.2565 | 1.2583 | 1.2585 | 1.2585 | 55,155,494,294 |
Jun 02, 2022 | 1.2659 | 1.2608 | 1.2652 | 1.2561 | 1.2561 | 63,504,298,697 |
Jun 01, 2022 | 1.2629 | 1.2633 | 1.2649 | 1.2659 | 1.2659 | 87,244,443,783 |
May 31, 2022 | 1.2648 | 1.2660 | 1.2633 | 1.2629 | 1.2629 | 79,411,290,168 |
May 30, 2022 | 1.2716 | 1.2669 | 1.2704 | 1.2648 | 1.2648 | 82,457,369,983 |
May 29, 2022 | 1.2713 | 1.2716 | 1.2712 | 1.2716 | 1.2716 | 43,996,923,605 |
May 28, 2022 | 1.2713 | 1.2715 | 1.2710 | 1.2713 | 1.2713 | 47,287,758,089 |
May 27, 2022 | 1.2761 | 1.2715 | 1.2710 | 1.2711 | 1.2711 | 86,484,878,725 |
May 26, 2022 | 1.2807 | 1.2770 | 1.2824 | 1.2761 | 1.2761 | 86,578,156,012 |
May 25, 2022 | 1.2812 | 1.2821 | 1.2856 | 1.2807 | 1.2807 | 64,501,897,268 |
May 24, 2022 | 1.2776 | 1.2807 | 1.2787 | 1.2812 | 1.2812 | 65,469,625,996 |
May 23, 2022 | 1.2804 | 1.2791 | 1.2765 | 1.2776 | 1.2776 | 74,918,109,891 |
May 22, 2022 | 1.2824 | 1.2800 | 1.2822 | 1.2804 | 1.2804 | 52,502,916,544 |
May 21, 2022 | 1.2825 | 1.2827 | 1.2822 | 1.2824 | 1.2824 | 44,841,327,362 |
May 20, 2022 | 1.2806 | 1.2780 | 1.2841 | 1.2824 | 1.2824 | 70,567,675,754 |
May 19, 2022 | 1.2873 | 1.2805 | 1.2841 | 1.2806 | 1.2806 | 76,469,419,459 |
May 18, 2022 | 1.2792 | 1.2802 | 1.2865 | 1.2873 | 1.2873 | 72,261,435,047 |
May 17, 2022 | 1.2834 | 1.2827 | 1.2818 | 1.2792 | 1.2792 | 71,390,809,103 |
May 16, 2022 | 1.2894 | 1.2912 | 1.2824 | 1.2834 | 1.2834 | 80,319,270,289 |
May 15, 2022 | 1.2891 | 1.2893 | 1.2888 | 1.2894 | 1.2894 | 69,664,588,912 |
May 14, 2022 | 1.2884 | 1.2894 | 1.2879 | 1.2891 | 1.2891 | 78,452,079,943 |
May 13, 2022 | 1.2994 | 1.2953 | 1.2972 | 1.2884 | 1.2884 | 112,304,963,971 |
May 12, 2022 | 1.2942 | 1.3013 | 1.2364 | 1.2995 | 1.2995 | 183,734,186,063 |
May 11, 2022 | 1.3030 | 1.3012 | 1.2950 | 1.2942 | 1.2942 | 207,537,382,930 |
May 10, 2022 | 1.3010 | 1.3022 | 1.3025 | 1.3030 | 1.3030 | 167,717,057,583 |
May 09, 2022 | 1.2918 | 1.3014 | 1.2940 | 1.3010 | 1.3010 | 157,054,715,051 |
May 08, 2022 | 1.2907 | 1.2879 | 1.2905 | 1.2918 | 1.2918 | 100,648,413,447 |
May 07, 2022 | 1.2908 | 1.2909 | 1.2906 | 1.2907 | 1.2907 | 73,839,969,489 |
May 06, 2022 | 1.2828 | 1.2867 | 1.2907 | 1.2908 | 1.2908 | 104,982,093,593 |
May 05, 2022 | 1.2739 | 1.2863 | 1.2859 | 1.2828 | 1.2828 | 109,910,268,904 |
May 04, 2022 | 1.2834 | 1.2829 | 1.2816 | 1.2739 | 1.2739 | 92,000,509,094 |
May 03, 2022 | 1.2871 | 1.2861 | 1.2864 | 1.2834 | 1.2834 | 67,920,695,489 |
May 02, 2022 | 1.2857 | 1.2852 | 1.2874 | 1.2871 | 1.2871 | 82,057,829,016 |
May 01, 2022 | 1.2864 | 1.2867 | 1.2843 | 1.2857 | 1.2857 | 78,959,438,814 |
Apr 30, 2022 | 1.2862 | 1.2865 | 1.2861 | 1.2864 | 1.2864 | 73,654,534,657 |
Apr 29, 2022 | 1.2806 | 1.2744 | 1.2851 | 1.2862 | 1.2862 | 87,330,863,779 |
Apr 28, 2022 | 1.2818 | 1.2842 | 1.2856 | 1.2806 | 1.2806 | 87,564,303,246 |
Apr 27, 2022 | 1.2808 | 1.2832 | 1.2812 | 1.2818 | 1.2818 | 78,232,639,938 |
Apr 26, 2022 | 1.2740 | 1.2745 | 1.2814 | 1.2808 | 1.2808 | 88,455,147,194 |
Apr 25, 2022 | 1.2728 | 1.2747 | 1.2736 | 1.2740 | 1.2740 | 93,317,101,727 |
Apr 24, 2022 | 1.2714 | 1.2717 | 1.2713 | 1.2728 | 1.2728 | 50,282,407,979 |
Apr 23, 2022 | 1.2714 | 1.2716 | 1.2713 | 1.2714 | 1.2714 | 48,757,684,275 |
Apr 22, 2022 | 1.2593 | 1.2721 | 1.2720 | 1.2714 | 1.2714 | 77,194,100,966 |
Apr 21, 2022 | 1.2490 | 1.2502 | 1.2585 | 1.2593 | 1.2593 | 96,972,591,184 |
Apr 20, 2022 | 1.2608 | 1.2555 | 1.2498 | 1.2490 | 1.2490 | 82,444,392,706 |
Apr 19, 2022 | 1.2604 | 1.2618 | 1.2575 | 1.2608 | 1.2608 | 73,072,080,291 |
Apr 18, 2022 | 1.2621 | 1.2631 | 1.2606 | 1.2604 | 1.2604 | 86,560,122,548 |
Apr 17, 2022 | 1.2617 | 1.2618 | 1.2615 | 1.2620 | 1.2620 | 51,682,957,784 |
Apr 16, 2022 | 1.2616 | 1.2618 | 1.2615 | 1.2617 | 1.2617 | 44,543,363,351 |
Apr 15, 2022 | 1.2613 | 1.2619 | 1.2612 | 1.2616 | 1.2616 | 54,221,987,415 |
Apr 14, 2022 | 1.2571 | 1.2556 | 1.2611 | 1.2613 | 1.2613 | 66,726,212,253 |
Apr 13, 2022 | 1.2641 | 1.2641 | 1.2572 | 1.2571 | 1.2571 | 72,760,267,970 |
Apr 12, 2022 | 1.2645 | 1.2661 | 1.2640 | 1.2641 | 1.2641 | 86,540,518,027 |
Apr 11, 2022 | 1.2585 | 1.2624 | 1.2634 | 1.2645 | 1.2645 | 93,431,126,616 |
Apr 10, 2022 | 1.2575 | 1.2577 | 1.2572 | 1.2585 | 1.2585 | 54,529,468,435 |
Apr 09, 2022 | 1.2574 | 1.2578 | 1.2572 | 1.2575 | 1.2575 | 50,369,001,450 |
Apr 08, 2022 | 1.2591 | 1.2581 | 1.2590 | 1.2574 | 1.2574 | 80,823,869,971 |
Apr 07, 2022 | 1.2566 | 1.2566 | 1.2558 | 1.2591 | 1.2591 | 77,923,689,398 |
Apr 06, 2022 | 1.2488 | 1.2504 | 1.2517 | 1.2566 | 1.2566 | 115,714,963,104 |
Apr 05, 2022 | 1.2489 | 1.2461 | 1.2491 | 1.2487 | 1.2487 | 89,386,622,420 |
Apr 04, 2022 | 1.2531 | 1.2520 | 1.2500 | 1.2489 | 1.2489 | 99,668,852,777 |
Apr 03, 2022 | 1.2527 | 1.2528 | 1.2525 | 1.2531 | 1.2531 | 84,162,952,244 |
Apr 02, 2022 | 1.2527 | 1.2529 | 1.2526 | 1.2527 | 1.2527 | 100,077,968,283 |
Apr 01, 2022 | 1.2506 | 1.2517 | 1.2501 | 1.2527 | 1.2527 | 115,523,465,981 |
Mar 31, 2022 | 1.2487 | 1.2534 | 1.2505 | 1.2506 | 1.2506 | 113,130,408,024 |
Mar 30, 2022 | 1.2504 | 1.2511 | 1.2487 | 1.2488 | 1.2488 | 99,514,533,580 |
Mar 29, 2022 | 1.2527 | 1.2526 | 1.2505 | 1.2505 | 1.2505 | 100,551,533,267 |
Mar 28, 2022 | 1.2492 | 1.2556 | 1.2492 | 1.2527 | 1.2527 | 107,959,690,924 |
Mar 27, 2022 | 1.2492 | 1.2491 | 1.2487 | 1.2492 | 1.2492 | 73,805,484,645 |
Mar 26, 2022 | 1.2481 | 1.2494 | 1.2492 | 1.2492 | 1.2492 | 49,790,075,512 |
Mar 25, 2022 | 1.2529 | 1.2530 | 1.2480 | 1.2481 | 1.2481 | 80,243,258,807 |
Mar 24, 2022 | 1.2565 | 1.2533 | 1.2579 | 1.2529 | 1.2529 | 97,466,944,863 |
Mar 23, 2022 | 1.2588 | 1.2588 | 1.2551 | 1.2565 | 1.2565 | 85,633,543,451 |
Mar 22, 2022 | 1.2593 | 1.2580 | 1.2621 | 1.2588 | 1.2588 | 89,914,899,670 |
Mar 21, 2022 | 1.2612 | 1.2598 | 1.2598 | 1.2593 | 1.2593 | 81,611,767,598 |
Mar 20, 2022 | 1.2611 | 1.2619 | 1.2604 | 1.2612 | 1.2612 | 72,912,082,872 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |