Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.0383 | 1.0603 | 1.0293 | 1.0485 | 1.0485 | 8,485,173 |
May 02, 2024 | 1.0039 | 1.0450 | 0.9529 | 1.0279 | 1.0279 | 12,486,338 |
May 01, 2024 | 1.0678 | 1.0763 | 0.9676 | 1.0039 | 1.0039 | 11,369,247 |
Apr 30, 2024 | 1.0694 | 1.0847 | 1.0311 | 1.0678 | 1.0678 | 9,992,599 |
Apr 29, 2024 | 1.1084 | 1.1399 | 1.0685 | 1.0694 | 1.0694 | 7,944,371 |
Apr 28, 2024 | 1.1223 | 1.1574 | 1.0808 | 1.1084 | 1.1084 | 13,048,422 |
Apr 27, 2024 | 1.1600 | 1.1665 | 1.0916 | 1.1223 | 1.1223 | 10,015,388 |
Apr 26, 2024 | 1.1415 | 1.2155 | 1.0780 | 1.1600 | 1.1600 | 28,693,669 |
Apr 25, 2024 | 1.2346 | 1.2423 | 1.1209 | 1.1414 | 1.1414 | 14,662,821 |
Apr 24, 2024 | 1.1940 | 1.2567 | 1.1864 | 1.2346 | 1.2346 | 32,034,057 |
Apr 23, 2024 | 1.0829 | 1.2255 | 1.0828 | 1.1940 | 1.1940 | 66,402,023 |
Apr 22, 2024 | 1.1336 | 1.1382 | 1.0624 | 1.0829 | 1.0829 | 8,303,127 |
Apr 21, 2024 | 1.0493 | 1.1479 | 1.0084 | 1.1336 | 1.1336 | 9,949,093 |
Apr 20, 2024 | 0.9941 | 1.0663 | 0.9263 | 1.0493 | 1.0493 | 15,137,502 |
Apr 19, 2024 | 0.9541 | 1.0108 | 0.9305 | 0.9941 | 0.9941 | 9,191,741 |
Apr 18, 2024 | 0.9858 | 1.0149 | 0.9385 | 0.9541 | 0.9541 | 14,734,681 |
Apr 17, 2024 | 0.9829 | 1.0445 | 0.9451 | 0.9858 | 0.9858 | 15,123,759 |
Apr 16, 2024 | 1.0719 | 1.1062 | 0.9502 | 0.9829 | 0.9829 | 14,349,352 |
Apr 15, 2024 | 1.0080 | 1.0929 | 0.9275 | 1.0719 | 1.0719 | 13,733,284 |
Apr 14, 2024 | 1.1538 | 1.1624 | 0.8813 | 1.0080 | 1.0080 | 23,068,075 |
Apr 13, 2024 | 1.2956 | 1.3403 | 1.0909 | 1.1540 | 1.1540 | 23,105,126 |
Apr 12, 2024 | 1.3178 | 1.3229 | 1.2736 | 1.2956 | 1.2956 | 10,605,584 |
Apr 11, 2024 | 1.3296 | 1.3531 | 1.2239 | 1.3178 | 1.3178 | 14,428,566 |
Apr 10, 2024 | 1.3624 | 1.3905 | 1.3013 | 1.3296 | 1.3296 | 19,056,479 |
Apr 09, 2024 | 1.3112 | 1.3987 | 1.2832 | 1.3624 | 1.3624 | 13,233,954 |
Apr 08, 2024 | 1.3129 | 1.3542 | 1.2958 | 1.3112 | 1.3112 | 8,640,776 |
Apr 07, 2024 | 1.3173 | 1.3717 | 1.2712 | 1.3129 | 1.3129 | 15,681,720 |
Apr 06, 2024 | 1.3419 | 1.3420 | 1.2353 | 1.3173 | 1.3173 | 9,173,562 |
Apr 05, 2024 | 1.3030 | 1.3481 | 1.2676 | 1.3420 | 1.3420 | 10,403,150 |
Apr 04, 2024 | 1.3226 | 1.3484 | 1.2359 | 1.3030 | 1.3030 | 12,109,353 |
Apr 03, 2024 | 1.4210 | 1.4210 | 1.2485 | 1.3226 | 1.3226 | 17,744,318 |
Apr 02, 2024 | 1.5374 | 1.5412 | 1.3445 | 1.4210 | 1.4210 | 21,816,572 |
Apr 01, 2024 | 1.4760 | 1.5491 | 1.4383 | 1.5373 | 1.5373 | 22,357,477 |
Mar 31, 2024 | 1.4963 | 1.5166 | 1.4312 | 1.4760 | 1.4760 | 11,104,974 |
Mar 30, 2024 | 1.5184 | 1.5220 | 1.4392 | 1.4963 | 1.4963 | 14,261,527 |
Mar 29, 2024 | 1.5457 | 1.5521 | 1.4816 | 1.5184 | 1.5184 | 18,886,874 |
Mar 28, 2024 | 1.6105 | 1.6916 | 1.5127 | 1.5457 | 1.5457 | 52,815,252 |
Mar 27, 2024 | 1.5376 | 1.6124 | 1.4968 | 1.6105 | 1.6105 | 35,244,253 |
Mar 26, 2024 | 1.4669 | 1.5508 | 1.4599 | 1.5376 | 1.5376 | 50,200,713 |
Mar 25, 2024 | 1.4260 | 1.4830 | 1.3680 | 1.4669 | 1.4669 | 14,453,553 |
Mar 24, 2024 | 1.4416 | 1.4602 | 1.3452 | 1.4260 | 1.4260 | 12,322,174 |
Mar 23, 2024 | 1.5143 | 1.5206 | 1.3303 | 1.4412 | 1.4412 | 26,037,666 |
Mar 22, 2024 | 1.4017 | 1.5892 | 1.3213 | 1.5143 | 1.5143 | 68,831,702 |
Mar 21, 2024 | 1.3075 | 1.4049 | 1.1643 | 1.4015 | 1.4015 | 29,389,449 |
Mar 20, 2024 | 1.3918 | 1.5307 | 1.1744 | 1.3071 | 1.3071 | 68,879,959 |
Mar 19, 2024 | 1.4971 | 1.5189 | 1.3043 | 1.3918 | 1.3918 | 19,326,977 |
Mar 18, 2024 | 1.4543 | 1.5058 | 1.2759 | 1.4971 | 1.4971 | 29,654,798 |
Mar 17, 2024 | 1.6143 | 1.6396 | 1.3495 | 1.4543 | 1.4543 | 37,342,674 |
Mar 16, 2024 | 1.6962 | 1.7863 | 1.4583 | 1.6143 | 1.6143 | 75,128,218 |
Mar 15, 2024 | 1.7877 | 1.8269 | 1.5968 | 1.6954 | 1.6954 | 69,973,021 |
Mar 14, 2024 | 1.7082 | 1.8001 | 1.6084 | 1.7877 | 1.7877 | 74,881,077 |
Mar 13, 2024 | 1.6192 | 1.7094 | 1.4600 | 1.7084 | 1.7084 | 45,305,263 |
Mar 12, 2024 | 1.5824 | 1.6254 | 1.4641 | 1.6192 | 1.6192 | 42,063,557 |
Mar 11, 2024 | 1.5874 | 1.6029 | 1.4902 | 1.5824 | 1.5824 | 36,178,907 |
Mar 10, 2024 | 1.6295 | 1.6298 | 1.5009 | 1.5874 | 1.5874 | 39,394,188 |
Mar 09, 2024 | 1.4956 | 1.6625 | 1.4018 | 1.6295 | 1.6295 | 95,900,538 |
Mar 08, 2024 | 1.4033 | 1.4990 | 1.3803 | 1.4954 | 1.4954 | 39,542,515 |
Mar 07, 2024 | 1.3509 | 1.4062 | 1.2766 | 1.4033 | 1.4033 | 33,198,280 |
Mar 06, 2024 | 1.4836 | 1.4836 | 1.2655 | 1.3509 | 1.3509 | 68,779,942 |
Mar 05, 2024 | 1.3633 | 1.4871 | 1.3578 | 1.4828 | 1.4828 | 87,997,608 |
Mar 04, 2024 | 1.4218 | 1.4221 | 1.2492 | 1.3663 | 1.3663 | 35,508,221 |
Mar 03, 2024 | 1.3812 | 1.4240 | 1.3353 | 1.4240 | 1.4240 | 40,491,024 |
Mar 02, 2024 | 1.2380 | 1.3859 | 1.2380 | 1.3816 | 1.3816 | 90,702,384 |
Mar 01, 2024 | 1.1967 | 1.2594 | 1.1769 | 1.2385 | 1.2385 | 43,059,115 |
Feb 29, 2024 | 1.1942 | 1.2434 | 1.0606 | 1.1974 | 1.1974 | 37,580,169 |
Feb 28, 2024 | 1.1851 | 1.1923 | 1.1408 | 1.1938 | 1.1938 | 16,437,347 |
Feb 27, 2024 | 1.1720 | 1.1882 | 1.1219 | 1.1867 | 1.1867 | 14,909,999 |
Feb 26, 2024 | 1.1814 | 1.1845 | 1.1532 | 1.1714 | 1.1714 | 10,031,408 |
Feb 25, 2024 | 1.1580 | 1.1943 | 1.1532 | 1.1805 | 1.1805 | 18,645,327 |
Feb 24, 2024 | 1.1684 | 1.1821 | 1.1123 | 1.1580 | 1.1580 | 22,675,953 |
Feb 23, 2024 | 1.2245 | 1.2245 | 1.1374 | 1.1464 | 1.1464 | 36,999,250 |
Feb 22, 2024 | 1.2964 | 1.3225 | 1.1848 | 1.2240 | 1.2240 | 29,625,451 |
Feb 21, 2024 | 1.3293 | 1.3464 | 1.2518 | 1.2964 | 1.2964 | 26,123,056 |
Feb 20, 2024 | 1.3081 | 1.3290 | 1.2728 | 1.3270 | 1.3270 | 20,127,965 |
Feb 19, 2024 | 1.3128 | 1.3280 | 1.2709 | 1.3078 | 1.3078 | 19,298,338 |
Feb 18, 2024 | 1.2999 | 1.3442 | 1.2465 | 1.3098 | 1.3098 | 43,107,711 |
Feb 17, 2024 | 1.2253 | 1.3236 | 1.2108 | 1.3014 | 1.3014 | 56,086,810 |
Feb 16, 2024 | 1.1909 | 1.2410 | 1.1746 | 1.2222 | 1.2222 | 25,378,853 |
Feb 15, 2024 | 1.1848 | 1.2033 | 1.1702 | 1.1909 | 1.1909 | 12,946,933 |
Feb 14, 2024 | 1.2106 | 1.2146 | 1.1594 | 1.1849 | 1.1849 | 17,513,801 |
Feb 13, 2024 | 1.1914 | 1.2105 | 1.1562 | 1.2106 | 1.2106 | 13,181,943 |
Feb 12, 2024 | 1.2043 | 1.2153 | 1.1766 | 1.1913 | 1.1913 | 14,640,750 |
Feb 11, 2024 | 1.1718 | 1.2312 | 1.1718 | 1.2038 | 1.2038 | 36,863,975 |
Feb 10, 2024 | 1.1594 | 1.1710 | 1.1397 | 1.1717 | 1.1717 | 16,222,730 |
Feb 09, 2024 | 1.1668 | 1.1819 | 1.1330 | 1.1593 | 1.1593 | 16,279,597 |
Feb 08, 2024 | 1.1715 | 1.2078 | 1.1262 | 1.1663 | 1.1663 | 25,344,107 |
Feb 07, 2024 | 1.1310 | 1.2182 | 1.1059 | 1.1706 | 1.1706 | 49,226,094 |
Feb 06, 2024 | 1.1251 | 1.1388 | 1.0828 | 1.1308 | 1.1308 | 11,088,615 |
Feb 05, 2024 | 1.1459 | 1.1548 | 1.1093 | 1.1255 | 1.1255 | 9,894,051 |
Feb 04, 2024 | 1.1768 | 1.1784 | 1.1274 | 1.1446 | 1.1446 | 9,624,113 |
Feb 03, 2024 | 1.1854 | 1.2046 | 1.1446 | 1.1613 | 1.1613 | 18,165,751 |
Feb 02, 2024 | 1.2053 | 1.2398 | 1.1288 | 1.1854 | 1.1854 | 23,331,977 |
Feb 01, 2024 | 1.2880 | 1.2880 | 1.1690 | 1.2053 | 1.2053 | 43,514,269 |
Jan 31, 2024 | 1.2069 | 1.3506 | 1.2069 | 1.2880 | 1.2880 | 182,609,478 |
Jan 30, 2024 | 1.2029 | 1.2384 | 1.1505 | 1.2069 | 1.2069 | 59,916,443 |
Jan 29, 2024 | 1.1499 | 1.2254 | 1.1110 | 1.2038 | 1.2038 | 73,471,878 |
Jan 28, 2024 | 1.1921 | 1.2060 | 1.1366 | 1.1494 | 1.1494 | 34,320,407 |
Jan 27, 2024 | 1.2350 | 1.3077 | 1.1581 | 1.1919 | 1.1919 | 116,500,188 |
Jan 26, 2024 | 1.1371 | 1.5380 | 1.0989 | 1.2341 | 1.2341 | 407,734,462 |
Jan 25, 2024 | 0.9233 | 1.1417 | 0.9233 | 1.1308 | 1.1308 | 118,749,876 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |