Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 0.929197 | 0.929616 | 0.928857 | 0.929050 | 0.929050 | 49,747,218,432 |
May 03, 2024 | 0.931700 | 0.933928 | 0.931536 | 0.931998 | 0.931998 | 51,042,614,412 |
May 02, 2024 | 0.936734 | 0.939901 | 0.931601 | 0.931675 | 0.931675 | 71,711,555,605 |
May 01, 2024 | 0.933013 | 0.935344 | 0.935231 | 0.936758 | 0.936758 | 61,964,526,434 |
Apr 30, 2024 | 0.933714 | 0.934570 | 0.932273 | 0.933017 | 0.933017 | 46,415,194,111 |
Apr 29, 2024 | 0.934307 | 0.935943 | 0.933929 | 0.933697 | 0.933697 | 33,728,667,177 |
Apr 28, 2024 | 0.934702 | 0.935994 | 0.933903 | 0.934319 | 0.934319 | 37,965,462,464 |
Apr 27, 2024 | 0.932073 | 0.933323 | 0.933968 | 0.934780 | 0.934780 | 42,266,129,706 |
Apr 26, 2024 | 0.934211 | 0.934952 | 0.930592 | 0.932067 | 0.932067 | 52,344,726,955 |
Apr 25, 2024 | 0.934450 | 0.934867 | 0.933719 | 0.934399 | 0.934399 | 57,008,171,592 |
Apr 24, 2024 | 0.938844 | 0.937083 | 0.934362 | 0.934445 | 0.934445 | 46,147,544,220 |
Apr 23, 2024 | 0.938536 | 0.939136 | 0.937819 | 0.938847 | 0.938847 | 49,499,144,671 |
Apr 22, 2024 | 0.938252 | 0.938513 | 0.937756 | 0.938478 | 0.938478 | 38,388,956,106 |
Apr 21, 2024 | 0.938476 | 0.939088 | 0.937866 | 0.938268 | 0.938268 | 42,791,046,941 |
Apr 20, 2024 | 0.940107 | 0.940136 | 0.941763 | 0.938424 | 0.938424 | 79,113,239,693 |
Apr 19, 2024 | 0.937288 | 0.937488 | 0.936211 | 0.940124 | 0.940124 | 59,719,586,403 |
Apr 18, 2024 | 0.941975 | 0.942571 | 0.938903 | 0.937276 | 0.937276 | 66,658,067,203 |
Apr 17, 2024 | 0.941477 | 0.942673 | 0.941588 | 0.941896 | 0.941896 | 72,862,964,254 |
Apr 16, 2024 | 0.940336 | 0.939879 | 0.940970 | 0.941550 | 0.941550 | 81,913,894,811 |
Apr 15, 2024 | 0.939457 | 0.940055 | 0.939255 | 0.940305 | 0.940305 | 92,642,638,747 |
Apr 14, 2024 | 0.938668 | 0.941253 | 0.937420 | 0.939388 | 0.939388 | 111,588,991,816 |
Apr 13, 2024 | 0.932815 | 0.941115 | 0.938502 | 0.938670 | 0.938670 | 90,372,018,440 |
Apr 12, 2024 | 0.931007 | 0.933226 | 0.930004 | 0.932813 | 0.932813 | 53,724,382,804 |
Apr 11, 2024 | 0.920678 | 0.921155 | 0.929173 | 0.931109 | 0.931109 | 63,919,667,878 |
Apr 10, 2024 | 0.920821 | 0.922160 | 0.920667 | 0.920686 | 0.920686 | 64,774,763,885 |
Apr 09, 2024 | 0.923276 | 0.922288 | 0.921886 | 0.920819 | 0.920819 | 64,234,217,176 |
Apr 08, 2024 | 0.922407 | 0.922807 | 0.922096 | 0.923270 | 0.923270 | 41,576,702,893 |
Apr 07, 2024 | 0.922478 | 0.922859 | 0.921874 | 0.922406 | 0.922406 | 37,831,012,313 |
Apr 06, 2024 | 0.923152 | 0.924528 | 0.922078 | 0.922452 | 0.922452 | 59,363,364,500 |
Apr 05, 2024 | 0.922918 | 0.922307 | 0.919893 | 0.923161 | 0.923161 | 63,479,324,037 |
Apr 04, 2024 | 0.928881 | 0.928132 | 0.927843 | 0.922977 | 0.922977 | 66,704,591,931 |
Apr 03, 2024 | 0.931805 | 0.932809 | 0.929654 | 0.928871 | 0.928871 | 89,636,333,241 |
Apr 02, 2024 | 0.926526 | 0.928759 | 0.931378 | 0.931783 | 0.931783 | 70,199,417,988 |
Apr 01, 2024 | 0.926345 | 0.927729 | 0.926273 | 0.926531 | 0.926531 | 42,020,885,682 |
Mar 31, 2024 | 0.926381 | 0.926915 | 0.925882 | 0.926316 | 0.926316 | 43,340,418,104 |
Mar 30, 2024 | 0.926730 | 0.926375 | 0.926475 | 0.926370 | 0.926370 | 56,701,068,244 |
Mar 29, 2024 | 0.924400 | 0.927446 | 0.923213 | 0.926696 | 0.926696 | 67,931,447,764 |
Mar 28, 2024 | 0.923091 | 0.924698 | 0.922531 | 0.924423 | 0.924423 | 77,491,482,796 |
Mar 27, 2024 | 0.922909 | 0.922911 | 0.921754 | 0.923144 | 0.923144 | 71,449,535,577 |
Mar 26, 2024 | 0.925329 | 0.925961 | 0.922006 | 0.922965 | 0.922965 | 74,932,418,279 |
Mar 25, 2024 | 0.921272 | 0.921360 | 0.924806 | 0.925287 | 0.925287 | 49,622,078,646 |
Mar 24, 2024 | 0.921139 | 0.921718 | 0.920664 | 0.921229 | 0.921229 | 49,480,322,299 |
Mar 23, 2024 | 0.920416 | 0.925515 | 0.922875 | 0.921195 | 0.921195 | 74,845,323,793 |
Mar 22, 2024 | 0.914463 | 0.917383 | 0.920306 | 0.920420 | 0.920420 | 80,592,634,084 |
Mar 21, 2024 | 0.920333 | 0.916894 | 0.919474 | 0.914518 | 0.914518 | 112,443,121,933 |
Mar 20, 2024 | 0.919587 | 0.921424 | 0.919701 | 0.920161 | 0.920161 | 126,662,710,884 |
Mar 19, 2024 | 0.918323 | 0.920535 | 0.917466 | 0.919598 | 0.919598 | 90,472,070,729 |
Mar 18, 2024 | 0.917607 | 0.918566 | 0.916024 | 0.918236 | 0.918236 | 83,067,941,111 |
Mar 17, 2024 | 0.918402 | 0.919183 | 0.917060 | 0.917556 | 0.917556 | 93,474,580,925 |
Mar 16, 2024 | 0.918492 | 0.920848 | 0.917452 | 0.918364 | 0.918364 | 133,183,351,171 |
Mar 15, 2024 | 0.913428 | 0.914782 | 0.916578 | 0.918566 | 0.918566 | 107,066,059,730 |
Mar 14, 2024 | 0.915314 | 0.914879 | 0.914478 | 0.913453 | 0.913453 | 87,041,823,463 |
Mar 13, 2024 | 0.915105 | 0.916302 | 0.914503 | 0.915258 | 0.915258 | 105,982,583,379 |
Mar 12, 2024 | 0.914735 | 0.915260 | 0.912963 | 0.915111 | 0.915111 | 108,350,633,847 |
Mar 11, 2024 | 0.915771 | 0.916252 | 0.914319 | 0.914748 | 0.914748 | 70,859,918,498 |
Mar 10, 2024 | 0.915783 | 0.916444 | 0.914934 | 0.915752 | 0.915752 | 57,817,416,900 |
Mar 09, 2024 | 0.914495 | 0.917351 | 0.912992 | 0.915785 | 0.915785 | 98,716,963,281 |
Mar 08, 2024 | 0.917980 | 0.915571 | 0.912947 | 0.914436 | 0.914436 | 86,956,148,239 |
Mar 07, 2024 | 0.922219 | 0.919817 | 0.919731 | 0.917965 | 0.917965 | 117,894,851,145 |
Mar 06, 2024 | 0.922519 | 0.922320 | 0.919537 | 0.922385 | 0.922385 | 174,901,763,631 |
Mar 05, 2024 | 0.922764 | 0.923149 | 0.921795 | 0.922522 | 0.922522 | 114,078,237,900 |
Mar 04, 2024 | 0.922638 | 0.922355 | 0.921923 | 0.922750 | 0.922750 | 65,266,479,565 |
Mar 03, 2024 | 0.922773 | 0.923384 | 0.921981 | 0.922609 | 0.922609 | 62,380,181,857 |
Mar 02, 2024 | 0.925773 | 0.924324 | 0.924215 | 0.922676 | 0.922676 | 70,434,922,009 |
Mar 01, 2024 | 0.923684 | 0.923795 | 0.921990 | 0.925786 | 0.925786 | 103,617,324,708 |
Feb 29, 2024 | 0.922858 | 0.923953 | 0.921936 | 0.923616 | 0.923616 | 118,104,169,005 |
Feb 28, 2024 | 0.922307 | 0.922550 | 0.920809 | 0.922734 | 0.922734 | 75,435,243,358 |
Feb 27, 2024 | 0.924327 | 0.922483 | 0.924022 | 0.922295 | 0.922295 | 58,044,811,135 |
Feb 26, 2024 | 0.923094 | 0.923373 | 0.923377 | 0.924225 | 0.924225 | 33,903,778,182 |
Feb 25, 2024 | 0.923050 | 0.923437 | 0.922621 | 0.923205 | 0.923205 | 31,279,880,710 |
Feb 24, 2024 | 0.923356 | 0.924178 | 0.922881 | 0.923056 | 0.923056 | 45,604,235,202 |
Feb 23, 2024 | 0.924295 | 0.923655 | 0.922884 | 0.923145 | 0.923145 | 51,507,680,126 |
Feb 22, 2024 | 0.925230 | 0.925617 | 0.924128 | 0.924198 | 0.924198 | 54,779,525,307 |
Feb 21, 2024 | 0.928004 | 0.928947 | 0.924320 | 0.925231 | 0.925231 | 61,811,415,068 |
Feb 20, 2024 | 0.927499 | 0.927998 | 0.927155 | 0.928102 | 0.928102 | 45,702,544,320 |
Feb 19, 2024 | 0.928221 | 0.928389 | 0.927629 | 0.927527 | 0.927527 | 45,908,908,090 |
Feb 18, 2024 | 0.928553 | 0.928723 | 0.927663 | 0.928243 | 0.928243 | 42,180,844,351 |
Feb 17, 2024 | 0.929180 | 0.930002 | 0.928247 | 0.928515 | 0.928515 | 49,742,913,390 |
Feb 16, 2024 | 0.932622 | 0.929212 | 0.927524 | 0.929139 | 0.929139 | 64,486,369,798 |
Feb 15, 2024 | 0.934381 | 0.935326 | 0.934189 | 0.932654 | 0.932654 | 59,993,214,654 |
Feb 14, 2024 | 0.928654 | 0.934918 | 0.933632 | 0.934391 | 0.934391 | 53,875,398,443 |
Feb 13, 2024 | 0.926333 | 0.929078 | 0.928637 | 0.928601 | 0.928601 | 46,597,880,801 |
Feb 12, 2024 | 0.927549 | 0.928067 | 0.927197 | 0.926342 | 0.926342 | 29,109,679,595 |
Feb 11, 2024 | 0.927730 | 0.928090 | 0.927381 | 0.927545 | 0.927545 | 26,655,225,319 |
Feb 10, 2024 | 0.927951 | 0.927943 | 0.927180 | 0.927704 | 0.927704 | 51,501,028,623 |
Feb 09, 2024 | 0.927719 | 0.928116 | 0.929817 | 0.928022 | 0.928022 | 38,501,090,568 |
Feb 08, 2024 | 0.929535 | 0.929000 | 0.927930 | 0.927855 | 0.927855 | 33,600,551,310 |
Feb 07, 2024 | 0.929878 | 0.929728 | 0.928290 | 0.929601 | 0.929601 | 28,881,935,227 |
Feb 06, 2024 | 0.927420 | 0.932345 | 0.930534 | 0.929873 | 0.929873 | 28,464,452,912 |
Feb 05, 2024 | 0.925887 | 0.926192 | 0.926508 | 0.927404 | 0.927404 | 20,483,551,819 |
Feb 04, 2024 | 0.925786 | 0.926063 | 0.925454 | 0.925874 | 0.925874 | 18,508,620,335 |
Feb 03, 2024 | 0.919452 | 0.919700 | 0.926114 | 0.925785 | 0.925785 | 30,055,459,640 |
Feb 02, 2024 | 0.925647 | 0.926019 | 0.924204 | 0.919531 | 0.919531 | 34,390,852,625 |
Feb 01, 2024 | 0.922296 | 0.922341 | 0.920717 | 0.925604 | 0.925604 | 38,124,444,957 |
Jan 31, 2024 | 0.923132 | 0.923027 | 0.923644 | 0.922253 | 0.922253 | 37,986,417,676 |
Jan 30, 2024 | 0.922301 | 0.925395 | 0.925119 | 0.923143 | 0.923143 | 32,928,668,563 |
Jan 29, 2024 | 0.920617 | 0.920736 | 0.920045 | 0.922308 | 0.922308 | 27,096,508,861 |
Jan 28, 2024 | 0.920388 | 0.920846 | 0.920228 | 0.920551 | 0.920551 | 21,385,738,397 |
Jan 27, 2024 | 0.921627 | 0.920220 | 0.918940 | 0.920495 | 0.920495 | 38,745,460,485 |
Jan 26, 2024 | 0.918700 | 0.922606 | 0.921666 | 0.921759 | 0.921759 | 31,086,960,298 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |