Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 28, 2024 | 0.976955 | 0.993460 | 0.976955 | 0.984586 | 0.984586 | 6,238,734 |
Apr 27, 2024 | 0.978119 | 0.981524 | 0.954721 | 0.973213 | 0.973213 | 6,534,444 |
Apr 26, 2024 | 0.994553 | 1.001443 | 0.954922 | 0.978119 | 0.978119 | 9,379,254 |
Apr 25, 2024 | 1.008853 | 1.048487 | 0.981288 | 0.994527 | 0.994527 | 12,481,967 |
Apr 24, 2024 | 1.032328 | 1.036284 | 1.007133 | 1.008853 | 1.008853 | 7,440,258 |
Apr 23, 2024 | 0.991403 | 1.041384 | 0.986580 | 1.032328 | 1.032328 | 8,441,361 |
Apr 22, 2024 | 1.010558 | 1.015367 | 0.980226 | 0.991403 | 0.991403 | 8,767,429 |
Apr 21, 2024 | 0.972204 | 1.023914 | 0.959196 | 1.010558 | 1.010558 | 19,196,451 |
Apr 20, 2024 | 0.962158 | 0.992147 | 0.917314 | 0.972204 | 0.972204 | 29,931,840 |
Apr 19, 2024 | 0.937680 | 0.975405 | 0.922843 | 0.962158 | 0.962158 | 20,133,023 |
Apr 18, 2024 | 0.992229 | 0.995390 | 0.927678 | 0.937680 | 0.937680 | 21,493,692 |
Apr 17, 2024 | 0.958685 | 1.000122 | 0.922226 | 0.992229 | 0.992229 | 23,214,831 |
Apr 16, 2024 | 1.025304 | 1.051299 | 0.937264 | 0.958685 | 0.958685 | 29,873,468 |
Apr 15, 2024 | 1.082016 | 1.104199 | 0.949764 | 1.025304 | 1.025304 | 52,549,125 |
Apr 14, 2024 | 1.100950 | 1.256705 | 0.962476 | 1.082016 | 1.082016 | 140,481,996 |
Apr 13, 2024 | 1.197457 | 1.233714 | 0.966624 | 1.100950 | 1.100950 | 54,599,591 |
Apr 12, 2024 | 1.184141 | 1.197523 | 1.158782 | 1.197457 | 1.197457 | 10,781,506 |
Apr 11, 2024 | 1.146323 | 1.188933 | 1.109101 | 1.184141 | 1.184141 | 17,973,926 |
Apr 10, 2024 | 1.228576 | 1.230164 | 1.139914 | 1.146323 | 1.146323 | 16,116,106 |
Apr 09, 2024 | 1.201371 | 1.254657 | 1.178603 | 1.228576 | 1.228576 | 25,789,929 |
Apr 08, 2024 | 1.110232 | 1.210588 | 1.105606 | 1.201371 | 1.201371 | 27,935,722 |
Apr 07, 2024 | 1.109908 | 1.131539 | 1.091643 | 1.110232 | 1.110232 | 9,816,805 |
Apr 06, 2024 | 1.100661 | 1.123678 | 1.058443 | 1.109908 | 1.109908 | 11,409,986 |
Apr 05, 2024 | 1.072767 | 1.125724 | 1.049660 | 1.100661 | 1.100661 | 10,817,797 |
Apr 04, 2024 | 1.077164 | 1.111711 | 1.043879 | 1.072767 | 1.072767 | 10,854,720 |
Apr 03, 2024 | 1.170366 | 1.170987 | 1.059786 | 1.077164 | 1.077164 | 12,666,384 |
Apr 02, 2024 | 1.243357 | 1.243817 | 1.130652 | 1.170408 | 1.170408 | 12,200,228 |
Apr 01, 2024 | 1.187811 | 1.244262 | 1.184017 | 1.243357 | 1.243357 | 11,883,560 |
Mar 31, 2024 | 1.197402 | 1.220021 | 1.178536 | 1.187811 | 1.187811 | 10,747,193 |
Mar 30, 2024 | 1.203273 | 1.216832 | 1.173127 | 1.197402 | 1.197402 | 11,195,829 |
Mar 29, 2024 | 1.195305 | 1.228452 | 1.157994 | 1.203260 | 1.203260 | 15,164,737 |
Mar 28, 2024 | 1.215143 | 1.234976 | 1.163714 | 1.195305 | 1.195305 | 11,067,178 |
Mar 27, 2024 | 1.174724 | 1.232393 | 1.173304 | 1.215143 | 1.215143 | 13,146,814 |
Mar 26, 2024 | 1.126331 | 1.179933 | 1.113478 | 1.174724 | 1.174724 | 10,079,896 |
Mar 25, 2024 | 1.093369 | 1.129786 | 1.082862 | 1.126343 | 1.126343 | 9,011,028 |
Mar 24, 2024 | 1.080418 | 1.122742 | 1.068644 | 1.093369 | 1.093369 | 9,578,513 |
Mar 23, 2024 | 1.106557 | 1.135562 | 1.039146 | 1.080418 | 1.080418 | 12,525,845 |
Mar 22, 2024 | 1.111757 | 1.123019 | 1.075852 | 1.106557 | 1.106557 | 11,984,378 |
Mar 21, 2024 | 1.017630 | 1.120393 | 0.978634 | 1.111757 | 1.111757 | 17,688,175 |
Mar 20, 2024 | 1.129361 | 1.140954 | 0.997136 | 1.017630 | 1.017630 | 18,223,284 |
Mar 19, 2024 | 1.175506 | 1.185847 | 1.104796 | 1.129361 | 1.129361 | 11,321,539 |
Mar 18, 2024 | 1.147371 | 1.189566 | 1.091499 | 1.175506 | 1.175506 | 12,636,807 |
Mar 17, 2024 | 1.235215 | 1.253902 | 1.131331 | 1.147371 | 1.147371 | 16,016,878 |
Mar 16, 2024 | 1.339315 | 1.350737 | 1.150429 | 1.235215 | 1.235215 | 30,795,308 |
Mar 15, 2024 | 1.353981 | 1.363354 | 1.248565 | 1.339315 | 1.339315 | 19,740,860 |
Mar 14, 2024 | 1.356452 | 1.426600 | 1.339559 | 1.353981 | 1.353981 | 24,925,455 |
Mar 13, 2024 | 1.347435 | 1.360396 | 1.259314 | 1.356452 | 1.356452 | 24,169,265 |
Mar 12, 2024 | 1.292873 | 1.379031 | 1.244055 | 1.347435 | 1.347435 | 22,067,204 |
Mar 11, 2024 | 1.300081 | 1.318142 | 1.253992 | 1.292868 | 1.292868 | 14,102,233 |
Mar 10, 2024 | 1.287983 | 1.325168 | 1.276988 | 1.300079 | 1.300079 | 14,640,414 |
Mar 09, 2024 | 1.286155 | 1.300408 | 1.214792 | 1.287983 | 1.287983 | 16,671,576 |
Mar 08, 2024 | 1.252515 | 1.297830 | 1.234018 | 1.286305 | 1.286305 | 17,969,388 |
Mar 07, 2024 | 1.162256 | 1.265292 | 1.128961 | 1.252515 | 1.252515 | 16,913,848 |
Mar 06, 2024 | 1.261798 | 1.310423 | 1.035565 | 1.162300 | 1.162300 | 33,261,758 |
Mar 05, 2024 | 1.232858 | 1.271875 | 1.207395 | 1.261466 | 1.261466 | 23,588,750 |
Mar 04, 2024 | 1.243431 | 1.261250 | 1.170393 | 1.232831 | 1.232831 | 15,513,008 |
Mar 03, 2024 | 1.221232 | 1.245049 | 1.189457 | 1.243498 | 1.243498 | 17,253,495 |
Mar 02, 2024 | 1.153829 | 1.228821 | 1.153710 | 1.221082 | 1.221082 | 13,193,787 |
Mar 01, 2024 | 1.183271 | 1.217692 | 1.128408 | 1.153775 | 1.153775 | 14,741,458 |
Feb 29, 2024 | 1.179143 | 1.214125 | 1.097792 | 1.183588 | 1.183588 | 21,609,533 |
Feb 28, 2024 | 1.119158 | 1.226441 | 1.110252 | 1.179477 | 1.179477 | 35,600,918 |
Feb 27, 2024 | 1.083985 | 1.125774 | 1.061487 | 1.119179 | 1.119179 | 15,511,020 |
Feb 26, 2024 | 1.061589 | 1.090069 | 1.053109 | 1.083882 | 1.083882 | 8,072,425 |
Feb 25, 2024 | 1.019692 | 1.067632 | 1.002963 | 1.061589 | 1.061589 | 11,434,197 |
Feb 24, 2024 | 1.030324 | 1.042589 | 1.007691 | 1.019692 | 1.019692 | 7,803,218 |
Feb 23, 2024 | 1.027125 | 1.053782 | 1.003824 | 1.030364 | 1.030364 | 7,108,200 |
Feb 22, 2024 | 1.066134 | 1.067850 | 0.990327 | 1.027085 | 1.027085 | 8,594,404 |
Feb 21, 2024 | 1.098265 | 1.112185 | 1.020563 | 1.066134 | 1.066134 | 13,759,338 |
Feb 20, 2024 | 1.079005 | 1.106645 | 1.077520 | 1.098265 | 1.098265 | 9,052,958 |
Feb 19, 2024 | 1.078530 | 1.086585 | 1.060086 | 1.079143 | 1.079143 | 11,064,582 |
Feb 18, 2024 | 1.108621 | 1.109997 | 1.045238 | 1.078541 | 1.078541 | 13,578,374 |
Feb 17, 2024 | 1.130749 | 1.173910 | 1.095049 | 1.108721 | 1.108721 | 15,517,813 |
Feb 16, 2024 | 1.106319 | 1.150217 | 1.106319 | 1.130638 | 1.130638 | 15,049,948 |
Feb 15, 2024 | 1.070153 | 1.121532 | 1.063968 | 1.106323 | 1.106323 | 8,951,860 |
Feb 14, 2024 | 1.070809 | 1.074594 | 1.043943 | 1.070144 | 1.070144 | 7,618,837 |
Feb 13, 2024 | 1.033211 | 1.072387 | 1.021558 | 1.070774 | 1.070774 | 8,233,812 |
Feb 12, 2024 | 1.028976 | 1.083943 | 1.025647 | 1.032897 | 1.032897 | 11,435,996 |
Feb 11, 2024 | 1.012125 | 1.032567 | 0.997786 | 1.028997 | 1.028997 | 5,438,596 |
Feb 10, 2024 | 0.990774 | 1.013118 | 0.988374 | 1.012055 | 1.012055 | 7,138,318 |
Feb 09, 2024 | 0.975124 | 0.998232 | 0.975038 | 0.990802 | 0.990802 | 4,709,838 |
Feb 08, 2024 | 0.967508 | 0.985233 | 0.962456 | 0.975155 | 0.975155 | 5,433,201 |
Feb 07, 2024 | 0.963822 | 0.976769 | 0.954852 | 0.967483 | 0.967483 | 4,253,020 |
Feb 06, 2024 | 0.940674 | 0.977827 | 0.928203 | 0.963791 | 0.963791 | 5,884,492 |
Feb 05, 2024 | 0.965190 | 0.967086 | 0.937856 | 0.940695 | 0.940695 | 5,520,259 |
Feb 04, 2024 | 0.978878 | 0.981329 | 0.962851 | 0.965183 | 0.965183 | 4,487,277 |
Feb 03, 2024 | 0.947076 | 0.983634 | 0.947076 | 0.978882 | 0.978882 | 8,274,078 |
Feb 02, 2024 | 0.926305 | 0.946914 | 0.903508 | 0.946957 | 0.946957 | 7,101,086 |
Feb 01, 2024 | 0.944837 | 0.968132 | 0.921084 | 0.926224 | 0.926224 | 7,787,335 |
Jan 31, 2024 | 0.947600 | 0.967943 | 0.940821 | 0.944443 | 0.944443 | 5,786,971 |
Jan 30, 2024 | 0.922001 | 0.948171 | 0.916373 | 0.947600 | 0.947600 | 5,669,751 |
Jan 29, 2024 | 0.935239 | 0.948146 | 0.913297 | 0.921909 | 0.921909 | 4,444,919 |
Jan 28, 2024 | 0.930047 | 0.945581 | 0.920819 | 0.935183 | 0.935183 | 5,487,439 |
Jan 27, 2024 | 0.900936 | 0.932994 | 0.895252 | 0.930047 | 0.930047 | 5,780,728 |
Jan 26, 2024 | 0.915998 | 0.916262 | 0.879778 | 0.900985 | 0.900985 | 5,995,558 |
Jan 25, 2024 | 0.906070 | 0.922442 | 0.892835 | 0.915998 | 0.915998 | 6,257,650 |
Jan 24, 2024 | 0.928863 | 0.944898 | 0.861372 | 0.905949 | 0.905949 | 10,511,839 |
Jan 23, 2024 | 0.993046 | 0.997225 | 0.924720 | 0.928811 | 0.928811 | 9,430,375 |
Jan 22, 2024 | 1.018329 | 1.022269 | 0.992948 | 0.992948 | 0.992948 | 5,944,406 |
Jan 21, 2024 | 1.003987 | 1.033274 | 0.995296 | 1.017993 | 1.017993 | 8,409,965 |
Jan 20, 2024 | 0.986256 | 1.017140 | 0.956491 | 1.003802 | 1.003802 | 10,739,814 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |