Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.4010 | 1.4080 | 1.3800 | 1.3810 | 1.3810 | 26,337,800 |
Apr 29, 2024 | 1.4040 | 1.4110 | 1.3840 | 1.3970 | 1.3970 | 14,219,800 |
Apr 26, 2024 | 1.3990 | 1.4050 | 1.3930 | 1.4040 | 1.4040 | 14,225,400 |
Apr 25, 2024 | 1.3970 | 1.3990 | 1.3890 | 1.3980 | 1.3980 | 9,129,800 |
Apr 24, 2024 | 1.3820 | 1.3990 | 1.3820 | 1.3980 | 1.3980 | 16,219,800 |
Apr 23, 2024 | 1.4010 | 1.4110 | 1.3780 | 1.3820 | 1.3820 | 23,058,900 |
Apr 22, 2024 | 1.4330 | 1.4330 | 1.4090 | 1.4120 | 1.4120 | 41,989,400 |
Apr 19, 2024 | 1.4230 | 1.4390 | 1.4190 | 1.4300 | 1.4300 | 16,291,500 |
Apr 18, 2024 | 1.4290 | 1.4400 | 1.4200 | 1.4270 | 1.4270 | 17,113,100 |
Apr 17, 2024 | 1.4040 | 1.4340 | 1.3900 | 1.4340 | 1.4340 | 23,347,400 |
Apr 16, 2024 | 1.4200 | 1.4240 | 1.3980 | 1.4040 | 1.4040 | 48,580,900 |
Apr 15, 2024 | 1.3700 | 1.4250 | 1.3700 | 1.4200 | 1.4200 | 98,183,600 |
Apr 12, 2024 | 1.3690 | 1.3830 | 1.3660 | 1.3700 | 1.3700 | 17,656,200 |
Apr 11, 2024 | 1.3670 | 1.3890 | 1.3560 | 1.3770 | 1.3770 | 15,693,700 |
Apr 10, 2024 | 1.3700 | 1.3750 | 1.3570 | 1.3620 | 1.3620 | 15,103,000 |
Apr 09, 2024 | 1.3840 | 1.3840 | 1.3660 | 1.3710 | 1.3710 | 13,385,500 |
Apr 08, 2024 | 1.3790 | 1.4000 | 1.3740 | 1.3850 | 1.3850 | 15,452,800 |
Apr 03, 2024 | 1.3810 | 1.3860 | 1.3780 | 1.3830 | 1.3830 | 14,405,400 |
Apr 02, 2024 | 1.3900 | 1.3990 | 1.3800 | 1.3870 | 1.3870 | 14,955,500 |
Apr 01, 2024 | 1.3800 | 1.3950 | 1.3760 | 1.3900 | 1.3900 | 9,852,500 |
Mar 29, 2024 | 1.3560 | 1.3710 | 1.3560 | 1.3780 | 1.3780 | 12,293,100 |
Mar 28, 2024 | 1.3430 | 1.3650 | 1.3410 | 1.3540 | 1.3540 | 15,976,000 |
Mar 27, 2024 | 1.3570 | 1.3590 | 1.3410 | 1.3430 | 1.3430 | 13,023,400 |
Mar 26, 2024 | 1.3500 | 1.3650 | 1.3490 | 1.3590 | 1.3590 | 20,187,600 |
Mar 25, 2024 | 1.3580 | 1.3780 | 1.3570 | 1.3570 | 1.3570 | 15,874,500 |
Mar 22, 2024 | 1.3750 | 1.3750 | 1.3500 | 1.3620 | 1.3620 | 27,045,900 |
Mar 21, 2024 | 1.3800 | 1.3820 | 1.3670 | 1.3740 | 1.3740 | 16,710,500 |
Mar 20, 2024 | 1.3660 | 1.3770 | 1.3630 | 1.3740 | 1.3740 | 10,856,600 |
Mar 19, 2024 | 1.3720 | 1.3780 | 1.3640 | 1.3640 | 1.3640 | 18,920,800 |
Mar 18, 2024 | 1.3520 | 1.3770 | 1.3490 | 1.3760 | 1.3760 | 12,496,400 |
Mar 15, 2024 | 1.3470 | 1.3550 | 1.3350 | 1.3540 | 1.3540 | 13,570,900 |
Mar 14, 2024 | 1.3510 | 1.3620 | 1.3430 | 1.3500 | 1.3500 | 13,663,100 |
Mar 13, 2024 | 1.3460 | 1.3580 | 1.3450 | 1.3520 | 1.3520 | 13,500,100 |
Mar 12, 2024 | 1.3760 | 1.3760 | 1.3510 | 1.3540 | 1.3540 | 15,158,500 |
Mar 11, 2024 | 1.3760 | 1.3780 | 1.3630 | 1.3760 | 1.3760 | 18,793,900 |
Mar 08, 2024 | 1.3620 | 1.3770 | 1.3560 | 1.3760 | 1.3760 | 12,374,300 |
Mar 07, 2024 | 1.3670 | 1.3810 | 1.3600 | 1.3620 | 1.3620 | 23,785,700 |
Mar 06, 2024 | 1.3700 | 1.3740 | 1.3640 | 1.3680 | 1.3680 | 14,747,700 |
Mar 05, 2024 | 1.3500 | 1.3730 | 1.3460 | 1.3700 | 1.3700 | 20,231,400 |
Mar 04, 2024 | 1.3530 | 1.3620 | 1.3460 | 1.3600 | 1.3600 | 17,830,500 |
Mar 01, 2024 | 1.3490 | 1.3530 | 1.3400 | 1.3530 | 1.3530 | 11,933,200 |
Feb 29, 2024 | 1.3150 | 1.3420 | 1.3100 | 1.3420 | 1.3420 | 15,711,900 |
Feb 28, 2024 | 1.3420 | 1.3420 | 1.3150 | 1.3150 | 1.3150 | 14,780,100 |
Feb 27, 2024 | 1.3100 | 1.3350 | 1.3080 | 1.3350 | 1.3350 | 14,468,500 |
Feb 26, 2024 | 1.3250 | 1.3350 | 1.3120 | 1.3150 | 1.3150 | 18,179,600 |
Feb 23, 2024 | 1.3300 | 1.3400 | 1.3160 | 1.3260 | 1.3260 | 32,186,400 |
Feb 22, 2024 | 1.3240 | 1.3280 | 1.3080 | 1.3270 | 1.3270 | 120,152,500 |
Feb 21, 2024 | 1.2960 | 1.3270 | 1.2810 | 1.3080 | 1.3080 | 20,833,600 |
Feb 20, 2024 | 1.2990 | 1.3000 | 1.2850 | 1.2960 | 1.2960 | 18,718,900 |
Feb 19, 2024 | 1.2770 | 1.2990 | 1.2750 | 1.2970 | 1.2970 | 15,398,800 |
Feb 08, 2024 | 1.2700 | 1.2830 | 1.2670 | 1.2770 | 1.2770 | 14,328,800 |
Feb 07, 2024 | 1.2390 | 1.2670 | 1.2330 | 1.2630 | 1.2630 | 18,238,100 |
Feb 06, 2024 | 1.1860 | 1.2450 | 1.1840 | 1.2390 | 1.2390 | 26,190,100 |
Feb 05, 2024 | 1.2100 | 1.2190 | 1.1710 | 1.2020 | 1.2020 | 28,774,100 |
Feb 02, 2024 | 1.2240 | 1.2380 | 1.1860 | 1.2130 | 1.2130 | 59,981,100 |
Feb 01, 2024 | 1.2340 | 1.2420 | 1.2150 | 1.2240 | 1.2240 | 32,014,173 |
Jan 31, 2024 | 1.2440 | 1.2590 | 1.2290 | 1.2370 | 1.2370 | 37,545,000 |
Jan 30, 2024 | 1.2530 | 1.2780 | 1.2480 | 1.2550 | 1.2550 | 23,028,300 |
Jan 29, 2024 | 1.2670 | 1.2980 | 1.2640 | 1.2660 | 1.2660 | 32,646,500 |
Jan 26, 2024 | 1.2580 | 1.2720 | 1.2530 | 1.2680 | 1.2680 | 85,201,500 |
Jan 25, 2024 | 1.1960 | 1.2680 | 1.1940 | 1.2660 | 1.2660 | 118,877,200 |
Jan 24, 2024 | 1.1680 | 1.2050 | 1.1610 | 1.2030 | 1.2030 | 23,362,600 |
Jan 23, 2024 | 1.1470 | 1.1700 | 1.1460 | 1.1640 | 1.1640 | 30,189,800 |
Jan 22, 2024 | 1.1880 | 1.1890 | 1.1530 | 1.1580 | 1.1580 | 24,627,400 |
Jan 19, 2024 | 1.1860 | 1.1950 | 1.1840 | 1.1900 | 1.1900 | 19,468,400 |
Jan 18, 2024 | 1.1850 | 1.1960 | 1.1590 | 1.1930 | 1.1930 | 28,047,300 |
Jan 17, 2024 | 1.2110 | 1.2110 | 1.1920 | 1.1920 | 1.1920 | 14,393,000 |
Jan 16, 2024 | 1.2240 | 1.2240 | 1.2000 | 1.2130 | 1.2130 | 25,649,300 |
Jan 15, 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
Jan 12, 2024 | 1.2050 | 1.2150 | 1.2030 | 1.2060 | 1.2060 | 73,708,800 |
Jan 11, 2024 | 1.2050 | 1.2110 | 1.1970 | 1.2050 | 1.2050 | 22,291,700 |
Jan 10, 2024 | 1.2080 | 1.2160 | 1.2050 | 1.2050 | 1.2050 | 8,978,600 |
Jan 09, 2024 | 1.2210 | 1.2210 | 1.2090 | 1.2170 | 1.2170 | 19,429,500 |
Jan 08, 2024 | 1.2310 | 1.2320 | 1.2170 | 1.2200 | 1.2200 | 17,958,100 |
Jan 05, 2024 | 1.2460 | 1.2550 | 1.2320 | 1.2370 | 1.2370 | 19,042,600 |
Jan 04, 2024 | 1.2540 | 1.2540 | 1.2380 | 1.2470 | 1.2470 | 26,119,400 |
Jan 03, 2024 | 1.2440 | 1.2560 | 1.2420 | 1.2540 | 1.2540 | 20,490,600 |
Jan 02, 2024 | 1.2430 | 1.2580 | 1.2430 | 1.2500 | 1.2500 | 11,816,300 |
Dec 29, 2023 | 1.2450 | 1.2540 | 1.2450 | 1.2530 | 1.2530 | 35,363,900 |
Dec 28, 2023 | 1.2320 | 1.2490 | 1.2320 | 1.2450 | 1.2450 | 19,766,100 |
Dec 27, 2023 | 1.2220 | 1.2340 | 1.2200 | 1.2320 | 1.2320 | 16,249,700 |
Dec 26, 2023 | 1.2260 | 1.2260 | 1.2200 | 1.2220 | 1.2220 | 22,586,300 |
Dec 25, 2023 | 1.2220 | 1.2300 | 1.2210 | 1.2300 | 1.2300 | 15,396,000 |
Dec 22, 2023 | 1.2080 | 1.2320 | 1.2080 | 1.2260 | 1.2260 | 27,648,200 |
Dec 21, 2023 | 1.2140 | 1.2220 | 1.2060 | 1.2200 | 1.2200 | 26,787,400 |
Dec 20, 2023 | 1.2260 | 1.2330 | 1.2130 | 1.2140 | 1.2140 | 21,328,200 |
Dec 19, 2023 | 1.2160 | 1.2320 | 1.2140 | 1.2260 | 1.2260 | 29,602,900 |
Dec 18, 2023 | 1.2260 | 1.2380 | 1.2240 | 1.2260 | 1.2260 | 17,622,900 |
Dec 15, 2023 | 1.2460 | 1.2490 | 1.2340 | 1.2370 | 1.2370 | 16,843,400 |
Dec 14, 2023 | 1.2530 | 1.2550 | 1.2400 | 1.2410 | 1.2410 | 13,505,500 |
Dec 13, 2023 | 1.2600 | 1.2600 | 1.2460 | 1.2470 | 1.2470 | 16,972,900 |
Dec 12, 2023 | 1.2530 | 1.2600 | 1.2520 | 1.2590 | 1.2590 | 19,823,100 |
Dec 11, 2023 | 1.2410 | 1.2570 | 1.2240 | 1.2560 | 1.2560 | 21,139,200 |
Dec 08, 2023 | 1.2430 | 1.2480 | 1.2380 | 1.2410 | 1.2410 | 16,347,900 |
Dec 07, 2023 | 1.2420 | 1.2460 | 1.2350 | 1.2400 | 1.2400 | 15,998,600 |
Dec 06, 2023 | 1.2450 | 1.2510 | 1.2390 | 1.2420 | 1.2420 | 16,025,900 |
Dec 05, 2023 | 1.2690 | 1.2690 | 1.2460 | 1.2480 | 1.2480 | 23,095,800 |
Dec 04, 2023 | 1.2770 | 1.2830 | 1.2720 | 1.2720 | 1.2720 | 22,859,200 |
Dec 01, 2023 | 1.2630 | 1.2740 | 1.2580 | 1.2730 | 1.2730 | 22,042,700 |
Nov 30, 2023 | 1.2620 | 1.2710 | 1.2600 | 1.2660 | 1.2660 | 15,942,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |