Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.783007 | 0.783861 | 0.731864 | 0.775860 | 0.775860 | 3,129,084,672 |
Apr 18, 2024 | 0.774592 | 0.789272 | 0.740706 | 0.768536 | 0.768536 | 2,783,095,993 |
Apr 17, 2024 | 0.772665 | 0.779958 | 0.746826 | 0.774585 | 0.774585 | 2,983,534,088 |
Apr 16, 2024 | 0.778800 | 0.800687 | 0.750550 | 0.772668 | 0.772668 | 3,657,901,594 |
Apr 15, 2024 | 0.741089 | 0.783799 | 0.719509 | 0.778813 | 0.778813 | 4,362,812,201 |
Apr 14, 2024 | 0.845272 | 0.845928 | 0.668363 | 0.741089 | 0.741089 | 6,099,633,912 |
Apr 13, 2024 | 0.930960 | 0.945091 | 0.802595 | 0.845274 | 0.845274 | 4,427,905,028 |
Apr 12, 2024 | 0.949009 | 0.951530 | 0.925776 | 0.930960 | 0.930960 | 1,863,642,207 |
Apr 11, 2024 | 0.926052 | 0.952495 | 0.903885 | 0.949012 | 0.949012 | 3,604,311,271 |
Apr 10, 2024 | 0.931834 | 0.968124 | 0.912215 | 0.926039 | 0.926039 | 3,656,884,829 |
Apr 09, 2024 | 0.905416 | 0.947661 | 0.895136 | 0.931834 | 0.931834 | 3,053,541,623 |
Apr 08, 2024 | 0.901612 | 0.914378 | 0.898494 | 0.905414 | 0.905414 | 1,407,902,821 |
Apr 07, 2024 | 0.892770 | 0.908981 | 0.890904 | 0.901610 | 0.901610 | 1,324,455,019 |
Apr 06, 2024 | 0.901156 | 0.900688 | 0.869095 | 0.892770 | 0.892770 | 2,331,857,021 |
Apr 05, 2024 | 0.875357 | 0.928478 | 0.855594 | 0.901156 | 0.901156 | 3,325,106,831 |
Apr 04, 2024 | 0.898917 | 0.910544 | 0.865639 | 0.875395 | 0.875395 | 2,511,279,795 |
Apr 03, 2024 | 0.942164 | 0.950898 | 0.892917 | 0.898925 | 0.898925 | 3,336,041,021 |
Apr 02, 2024 | 0.963047 | 0.966756 | 0.920438 | 0.942164 | 0.942164 | 2,731,944,161 |
Apr 01, 2024 | 0.953883 | 0.965966 | 0.952929 | 0.963047 | 0.963047 | 1,157,139,089 |
Mar 31, 2024 | 0.967544 | 0.976309 | 0.949387 | 0.953883 | 0.953883 | 1,599,858,157 |
Mar 30, 2024 | 0.958623 | 0.986512 | 0.937800 | 0.967539 | 0.967539 | 2,875,225,090 |
Mar 29, 2024 | 0.938051 | 0.975485 | 0.925384 | 0.958598 | 0.958598 | 2,737,030,214 |
Mar 28, 2024 | 0.966988 | 0.971906 | 0.932359 | 0.938074 | 0.938074 | 3,049,205,711 |
Mar 27, 2024 | 0.980467 | 0.997541 | 0.959175 | 0.966988 | 0.966988 | 2,751,539,196 |
Mar 26, 2024 | 0.971464 | 1.008288 | 0.960282 | 0.980467 | 0.980467 | 3,127,767,717 |
Mar 25, 2024 | 0.947843 | 0.975340 | 0.943706 | 0.971459 | 0.971459 | 1,888,565,565 |
Mar 24, 2024 | 0.937622 | 0.970556 | 0.929690 | 0.947825 | 0.947825 | 1,780,943,683 |
Mar 23, 2024 | 0.974885 | 0.980214 | 0.920492 | 0.937624 | 0.937624 | 3,150,794,782 |
Mar 22, 2024 | 0.927693 | 0.995180 | 0.905102 | 0.974879 | 0.974879 | 4,274,194,101 |
Mar 21, 2024 | 0.895656 | 0.939499 | 0.874522 | 0.927684 | 0.927684 | 4,154,044,303 |
Mar 20, 2024 | 0.987545 | 0.987545 | 0.880211 | 0.895656 | 0.895656 | 5,474,020,844 |
Mar 19, 2024 | 0.944291 | 1.013197 | 0.909008 | 0.987544 | 0.987544 | 4,219,928,551 |
Mar 18, 2024 | 0.918883 | 0.951530 | 0.898370 | 0.944291 | 0.944291 | 2,786,049,924 |
Mar 17, 2024 | 0.965617 | 0.979966 | 0.906197 | 0.918883 | 0.918883 | 3,409,108,811 |
Mar 16, 2024 | 1.018394 | 1.025992 | 0.918958 | 0.965625 | 0.965625 | 5,571,827,279 |
Mar 15, 2024 | 1.042541 | 1.064256 | 0.978881 | 1.018402 | 1.018402 | 5,211,715,730 |
Mar 14, 2024 | 1.041624 | 1.062150 | 1.016094 | 1.042534 | 1.042534 | 3,619,390,432 |
Mar 13, 2024 | 1.085564 | 1.103832 | 1.009313 | 1.041620 | 1.041620 | 6,301,213,951 |
Mar 12, 2024 | 0.918385 | 1.123746 | 0.895492 | 1.085564 | 1.085564 | 10,265,541,260 |
Mar 11, 2024 | 0.935910 | 0.945712 | 0.904082 | 0.918410 | 0.918410 | 2,280,465,195 |
Mar 10, 2024 | 0.936135 | 0.953246 | 0.931287 | 0.935910 | 0.935910 | 2,364,739,301 |
Mar 09, 2024 | 0.949358 | 0.958206 | 0.912236 | 0.936136 | 0.936136 | 3,258,464,790 |
Mar 08, 2024 | 0.932401 | 0.966518 | 0.926260 | 0.949381 | 0.949381 | 3,819,765,175 |
Mar 07, 2024 | 0.911606 | 0.956170 | 0.885278 | 0.932381 | 0.932381 | 4,195,788,367 |
Mar 06, 2024 | 0.998678 | 1.027147 | 0.846073 | 0.911638 | 0.911638 | 7,709,972,566 |
Mar 05, 2024 | 0.960814 | 1.019081 | 0.951435 | 0.999167 | 0.999167 | 5,577,600,749 |
Mar 04, 2024 | 0.986776 | 0.986776 | 0.921930 | 0.960666 | 0.960666 | 3,156,409,057 |
Mar 03, 2024 | 0.921084 | 0.993919 | 0.919339 | 0.986784 | 0.986784 | 4,523,470,009 |
Mar 02, 2024 | 0.901913 | 0.923028 | 0.898554 | 0.921042 | 0.921042 | 2,661,746,921 |
Mar 01, 2024 | 0.886567 | 0.959248 | 0.876208 | 0.902038 | 0.902038 | 5,610,815,248 |
Feb 29, 2024 | 0.895891 | 0.931412 | 0.837126 | 0.886609 | 0.886609 | 4,743,856,410 |
Feb 28, 2024 | 0.843210 | 0.911229 | 0.839082 | 0.895901 | 0.895901 | 3,607,880,992 |
Feb 27, 2024 | 0.826452 | 0.844604 | 0.807593 | 0.843210 | 0.843210 | 1,765,493,698 |
Feb 26, 2024 | 0.831600 | 0.836713 | 0.826125 | 0.826435 | 0.826435 | 1,070,237,193 |
Feb 25, 2024 | 0.815462 | 0.835556 | 0.811459 | 0.831607 | 0.831607 | 1,077,854,312 |
Feb 24, 2024 | 0.824646 | 0.828483 | 0.803149 | 0.815460 | 0.815460 | 1,676,347,853 |
Feb 23, 2024 | 0.837653 | 0.840611 | 0.820001 | 0.824709 | 0.824709 | 1,782,581,129 |
Feb 22, 2024 | 0.858926 | 0.858926 | 0.815166 | 0.837656 | 0.837656 | 2,039,193,974 |
Feb 21, 2024 | 0.861467 | 0.875061 | 0.834323 | 0.858991 | 0.858991 | 2,712,427,316 |
Feb 20, 2024 | 0.851965 | 0.867703 | 0.849348 | 0.861477 | 0.861477 | 1,697,001,520 |
Feb 19, 2024 | 0.842043 | 0.861525 | 0.839135 | 0.851938 | 0.851938 | 1,054,475,206 |
Feb 18, 2024 | 0.865128 | 0.866127 | 0.828613 | 0.842046 | 0.842046 | 1,395,381,968 |
Feb 17, 2024 | 0.862454 | 0.888019 | 0.851359 | 0.865128 | 0.865128 | 2,305,160,493 |
Feb 16, 2024 | 0.828443 | 0.879460 | 0.828443 | 0.862414 | 0.862414 | 2,877,197,290 |
Feb 15, 2024 | 0.813250 | 0.834752 | 0.807428 | 0.828450 | 0.828450 | 1,779,455,273 |
Feb 14, 2024 | 0.814705 | 0.817653 | 0.798196 | 0.813277 | 0.813277 | 1,586,395,142 |
Feb 13, 2024 | 0.806327 | 0.820948 | 0.789589 | 0.814720 | 0.814720 | 1,574,907,243 |
Feb 12, 2024 | 0.803209 | 0.820438 | 0.800141 | 0.806300 | 0.806300 | 1,096,624,485 |
Feb 11, 2024 | 0.806180 | 0.809485 | 0.796092 | 0.803237 | 0.803237 | 886,467,190 |
Feb 10, 2024 | 0.791706 | 0.809191 | 0.792207 | 0.806179 | 0.806179 | 1,582,526,114 |
Feb 09, 2024 | 0.787952 | 0.799361 | 0.783083 | 0.791726 | 0.791726 | 1,388,318,693 |
Feb 08, 2024 | 0.773836 | 0.788790 | 0.765685 | 0.787966 | 0.787966 | 1,373,408,353 |
Feb 07, 2024 | 0.781151 | 0.782482 | 0.767951 | 0.773853 | 0.773853 | 1,175,739,537 |
Feb 06, 2024 | 0.773649 | 0.790764 | 0.767384 | 0.781163 | 0.781163 | 1,283,763,905 |
Feb 05, 2024 | 0.795580 | 0.795713 | 0.770894 | 0.773718 | 0.773718 | 827,818,076 |
Feb 04, 2024 | 0.782568 | 0.806091 | 0.775872 | 0.795663 | 0.795663 | 1,321,247,462 |
Feb 03, 2024 | 0.769430 | 0.786977 | 0.764531 | 0.782590 | 0.782590 | 1,422,604,861 |
Feb 02, 2024 | 0.766698 | 0.776100 | 0.745976 | 0.769429 | 0.769429 | 1,527,567,523 |
Feb 01, 2024 | 0.774330 | 0.782626 | 0.749057 | 0.766723 | 0.766723 | 2,040,358,878 |
Jan 31, 2024 | 0.808969 | 0.814718 | 0.770653 | 0.774356 | 0.774356 | 2,537,203,725 |
Jan 30, 2024 | 0.796806 | 0.816427 | 0.790412 | 0.808905 | 0.808905 | 1,363,555,777 |
Jan 29, 2024 | 0.806501 | 0.813771 | 0.794043 | 0.796814 | 0.796814 | 795,937,536 |
Jan 28, 2024 | 0.809415 | 0.812652 | 0.801643 | 0.806479 | 0.806479 | 717,766,972 |
Jan 27, 2024 | 0.780277 | 0.813254 | 0.773013 | 0.809412 | 0.809412 | 1,554,248,511 |
Jan 26, 2024 | 0.787733 | 0.787733 | 0.765937 | 0.780314 | 0.780314 | 1,253,612,142 |
Jan 25, 2024 | 0.786124 | 0.789151 | 0.777654 | 0.787743 | 0.787743 | 1,338,840,491 |
Jan 24, 2024 | 0.801652 | 0.805414 | 0.755532 | 0.786100 | 0.786100 | 2,148,075,078 |
Jan 23, 2024 | 0.828216 | 0.831680 | 0.794218 | 0.801637 | 0.801637 | 1,752,890,163 |
Jan 22, 2024 | 0.838099 | 0.840560 | 0.828056 | 0.828056 | 0.828056 | 749,453,576 |
Jan 21, 2024 | 0.824613 | 0.839979 | 0.817179 | 0.838070 | 0.838070 | 1,099,831,938 |
Jan 20, 2024 | 0.838472 | 0.840163 | 0.796627 | 0.824630 | 0.824630 | 2,015,269,943 |
Jan 19, 2024 | 0.866871 | 0.866823 | 0.831911 | 0.838529 | 0.838529 | 1,607,011,102 |
Jan 18, 2024 | 0.874043 | 0.874344 | 0.861584 | 0.866859 | 0.866859 | 1,376,545,623 |
Jan 17, 2024 | 0.865934 | 0.880244 | 0.860866 | 0.874110 | 0.874110 | 1,403,171,189 |
Jan 16, 2024 | 0.861322 | 0.878364 | 0.855115 | 0.866013 | 0.866013 | 1,493,980,628 |
Jan 15, 2024 | 0.860241 | 0.885648 | 0.856153 | 0.861438 | 0.861438 | 1,258,249,492 |
Jan 14, 2024 | 0.852911 | 0.863803 | 0.845515 | 0.860251 | 0.860251 | 1,074,135,450 |
Jan 13, 2024 | 0.898764 | 0.900536 | 0.839809 | 0.853102 | 0.853102 | 2,567,231,134 |
Jan 12, 2024 | 0.895508 | 0.927183 | 0.875335 | 0.898763 | 0.898763 | 3,154,008,959 |
Jan 11, 2024 | 0.847738 | 0.914068 | 0.823748 | 0.895239 | 0.895239 | 3,317,595,901 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |