Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2024 | 1.2423 | 1.2626 | 1.2305 | 1.2520 | 1.2520 | 41,028,324 |
Apr 19, 2024 | 1.2054 | 1.2704 | 1.1742 | 1.2513 | 1.2513 | 37,258,074 |
Apr 18, 2024 | 1.2145 | 1.2363 | 1.1511 | 1.2054 | 1.2054 | 38,456,011 |
Apr 17, 2024 | 1.2014 | 1.2371 | 1.1485 | 1.2145 | 1.2145 | 44,834,127 |
Apr 16, 2024 | 1.2542 | 1.3022 | 1.1541 | 1.2014 | 1.2014 | 65,850,063 |
Apr 15, 2024 | 1.1689 | 1.2752 | 1.1036 | 1.2542 | 1.2542 | 74,622,829 |
Apr 14, 2024 | 1.3349 | 1.3642 | 1.0129 | 1.1692 | 1.1692 | 97,047,741 |
Apr 13, 2024 | 1.5884 | 1.6070 | 1.2483 | 1.3349 | 1.3349 | 77,918,065 |
Apr 12, 2024 | 1.6471 | 1.6838 | 1.5626 | 1.5884 | 1.5884 | 45,882,496 |
Apr 11, 2024 | 1.6298 | 1.6445 | 1.5461 | 1.6471 | 1.6471 | 49,127,980 |
Apr 10, 2024 | 1.7661 | 1.7730 | 1.6213 | 1.6298 | 1.6298 | 53,102,713 |
Apr 09, 2024 | 1.6782 | 1.8110 | 1.6179 | 1.7661 | 1.7661 | 77,720,097 |
Apr 08, 2024 | 1.6428 | 1.7033 | 1.6318 | 1.6782 | 1.6782 | 35,299,620 |
Apr 07, 2024 | 1.6265 | 1.6604 | 1.6169 | 1.6428 | 1.6428 | 30,697,784 |
Apr 06, 2024 | 1.6757 | 1.6757 | 1.5702 | 1.6265 | 1.6265 | 47,664,907 |
Apr 05, 2024 | 1.6247 | 1.7036 | 1.5738 | 1.6757 | 1.6757 | 50,836,111 |
Apr 04, 2024 | 1.6392 | 1.7169 | 1.5787 | 1.6247 | 1.6247 | 57,867,691 |
Apr 03, 2024 | 1.8592 | 1.8600 | 1.6280 | 1.6392 | 1.6392 | 76,909,580 |
Apr 02, 2024 | 1.9079 | 1.9812 | 1.7935 | 1.8592 | 1.8592 | 106,814,804 |
Apr 01, 2024 | 1.8439 | 1.9496 | 1.8372 | 1.9079 | 1.9079 | 55,769,771 |
Mar 31, 2024 | 1.9141 | 1.9332 | 1.8358 | 1.8439 | 1.8439 | 40,572,563 |
Mar 30, 2024 | 1.9998 | 2.0004 | 1.8902 | 1.9140 | 1.9140 | 62,571,254 |
Mar 29, 2024 | 1.9710 | 2.0374 | 1.8810 | 1.9998 | 1.9998 | 91,957,992 |
Mar 28, 2024 | 1.9453 | 2.1362 | 1.9348 | 1.9709 | 1.9709 | 268,205,007 |
Mar 27, 2024 | 1.8471 | 2.1072 | 1.8395 | 1.9453 | 1.9453 | 150,876,957 |
Mar 26, 2024 | 1.7060 | 1.9218 | 1.6960 | 1.8471 | 1.8471 | 88,344,265 |
Mar 25, 2024 | 1.6576 | 1.7106 | 1.6257 | 1.7060 | 1.7060 | 44,393,092 |
Mar 24, 2024 | 1.6269 | 1.7212 | 1.6062 | 1.6576 | 1.6576 | 43,956,444 |
Mar 23, 2024 | 1.7427 | 1.7524 | 1.5918 | 1.6268 | 1.6268 | 74,134,184 |
Mar 22, 2024 | 1.7793 | 1.8360 | 1.6974 | 1.7428 | 1.7428 | 77,934,448 |
Mar 21, 2024 | 1.6202 | 1.7842 | 1.5399 | 1.7793 | 1.7793 | 81,842,620 |
Mar 20, 2024 | 1.7530 | 1.7651 | 1.5435 | 1.6202 | 1.6202 | 91,369,362 |
Mar 19, 2024 | 1.8858 | 1.9162 | 1.6894 | 1.7529 | 1.7529 | 87,966,162 |
Mar 18, 2024 | 1.8036 | 1.9180 | 1.7145 | 1.8858 | 1.8858 | 98,396,802 |
Mar 17, 2024 | 1.9945 | 2.1161 | 1.7606 | 1.8036 | 1.8036 | 147,711,034 |
Mar 16, 2024 | 2.1672 | 2.1855 | 1.9037 | 1.9945 | 1.9945 | 125,147,065 |
Mar 15, 2024 | 2.2263 | 2.2264 | 2.0317 | 2.1671 | 2.1671 | 116,751,371 |
Mar 14, 2024 | 2.3169 | 2.3354 | 2.1663 | 2.2264 | 2.2264 | 194,042,072 |
Mar 13, 2024 | 2.6524 | 2.6870 | 2.2481 | 2.3169 | 2.3169 | 594,817,435 |
Mar 12, 2024 | 1.7617 | 2.7172 | 1.6900 | 2.6524 | 2.6524 | 1,350,830,540 |
Mar 11, 2024 | 1.8247 | 1.8538 | 1.7218 | 1.7617 | 1.7617 | 54,213,829 |
Mar 10, 2024 | 1.7484 | 1.8815 | 1.7434 | 1.8247 | 1.8247 | 67,307,436 |
Mar 09, 2024 | 1.8129 | 1.8228 | 1.6874 | 1.7484 | 1.7484 | 67,773,706 |
Mar 08, 2024 | 1.8084 | 1.9201 | 1.7475 | 1.8129 | 1.8129 | 102,031,199 |
Mar 07, 2024 | 1.5307 | 1.8350 | 1.4711 | 1.8082 | 1.8082 | 146,176,729 |
Mar 06, 2024 | 1.6496 | 1.7179 | 1.3320 | 1.5308 | 1.5308 | 118,354,012 |
Mar 05, 2024 | 1.7592 | 1.7696 | 1.5925 | 1.6496 | 1.6496 | 104,666,532 |
Mar 04, 2024 | 1.8683 | 1.8994 | 1.6654 | 1.7588 | 1.7588 | 93,109,804 |
Mar 03, 2024 | 1.8311 | 1.8721 | 1.6934 | 1.8682 | 1.8682 | 105,089,218 |
Mar 02, 2024 | 1.6341 | 1.8310 | 1.6341 | 1.8310 | 1.8310 | 228,899,176 |
Mar 01, 2024 | 1.4545 | 1.7066 | 1.4302 | 1.6320 | 1.6320 | 166,048,925 |
Feb 29, 2024 | 1.4666 | 1.5588 | 1.3741 | 1.4541 | 1.4541 | 126,474,759 |
Feb 28, 2024 | 1.4697 | 1.4795 | 1.3984 | 1.4664 | 1.4664 | 86,510,703 |
Feb 27, 2024 | 1.4156 | 1.5007 | 1.3538 | 1.4706 | 1.4706 | 121,953,885 |
Feb 26, 2024 | 1.2719 | 1.4597 | 1.2647 | 1.4156 | 1.4156 | 187,032,706 |
Feb 25, 2024 | 1.1850 | 1.3317 | 1.1815 | 1.2720 | 1.2720 | 85,759,104 |
Feb 24, 2024 | 1.2277 | 1.3221 | 1.1698 | 1.1850 | 1.1850 | 122,035,495 |
Feb 23, 2024 | 1.1217 | 1.2477 | 1.0954 | 1.2277 | 1.2277 | 58,690,916 |
Feb 22, 2024 | 1.1608 | 1.1608 | 1.0788 | 1.1215 | 1.1215 | 32,153,184 |
Feb 21, 2024 | 1.2003 | 1.2022 | 1.1114 | 1.1609 | 1.1609 | 55,026,799 |
Feb 20, 2024 | 1.1689 | 1.2228 | 1.1635 | 1.2004 | 1.2004 | 50,634,234 |
Feb 19, 2024 | 1.1309 | 1.1768 | 1.1194 | 1.1689 | 1.1689 | 29,878,741 |
Feb 18, 2024 | 1.1706 | 1.1777 | 1.0949 | 1.1309 | 1.1309 | 30,917,139 |
Feb 17, 2024 | 1.1665 | 1.1928 | 1.1298 | 1.1707 | 1.1707 | 47,473,169 |
Feb 16, 2024 | 1.1598 | 1.1839 | 1.1486 | 1.1653 | 1.1653 | 46,191,346 |
Feb 15, 2024 | 1.1528 | 1.1936 | 1.1399 | 1.1600 | 1.1600 | 40,042,211 |
Feb 14, 2024 | 1.1399 | 1.1553 | 1.1137 | 1.1530 | 1.1530 | 40,283,196 |
Feb 13, 2024 | 1.0746 | 1.1429 | 1.0672 | 1.1398 | 1.1398 | 29,060,409 |
Feb 12, 2024 | 1.1009 | 1.1160 | 1.0748 | 1.0745 | 1.0745 | 17,053,934 |
Feb 11, 2024 | 1.1199 | 1.1279 | 1.0860 | 1.1005 | 1.1005 | 18,153,764 |
Feb 10, 2024 | 1.1043 | 1.1268 | 1.0960 | 1.1199 | 1.1199 | 21,706,858 |
Feb 09, 2024 | 1.1048 | 1.1102 | 1.0768 | 1.1043 | 1.1043 | 20,444,713 |
Feb 08, 2024 | 1.0668 | 1.1154 | 1.0564 | 1.1051 | 1.1051 | 37,708,523 |
Feb 07, 2024 | 1.0523 | 1.0786 | 1.0385 | 1.0667 | 1.0667 | 24,805,328 |
Feb 06, 2024 | 1.0164 | 1.0611 | 1.0066 | 1.0517 | 1.0517 | 22,728,915 |
Feb 05, 2024 | 1.0224 | 1.0448 | 1.0010 | 1.0165 | 1.0165 | 14,899,418 |
Feb 04, 2024 | 1.0402 | 1.0545 | 1.0063 | 1.0223 | 1.0223 | 15,406,774 |
Feb 03, 2024 | 0.9985 | 1.0534 | 0.9964 | 1.0402 | 1.0402 | 20,131,139 |
Feb 02, 2024 | 1.0067 | 1.0119 | 0.9725 | 0.9985 | 0.9985 | 18,587,570 |
Feb 01, 2024 | 1.0079 | 1.0317 | 0.9813 | 1.0071 | 1.0071 | 32,838,796 |
Jan 31, 2024 | 1.0194 | 1.0437 | 1.0025 | 1.0074 | 1.0074 | 38,315,652 |
Jan 30, 2024 | 0.9956 | 1.0197 | 0.9727 | 1.0194 | 1.0194 | 35,826,224 |
Jan 29, 2024 | 1.0230 | 1.0952 | 0.9911 | 0.9956 | 0.9956 | 116,581,987 |
Jan 28, 2024 | 1.0040 | 1.0247 | 0.9893 | 1.0226 | 1.0226 | 18,117,923 |
Jan 27, 2024 | 0.9742 | 1.0111 | 0.9547 | 1.0042 | 1.0042 | 25,103,461 |
Jan 26, 2024 | 0.9602 | 1.0203 | 0.9517 | 0.9744 | 0.9744 | 48,152,928 |
Jan 25, 2024 | 0.9469 | 0.9610 | 0.9309 | 0.9602 | 0.9602 | 16,306,250 |
Jan 24, 2024 | 0.9779 | 0.9963 | 0.8986 | 0.9469 | 0.9469 | 28,238,064 |
Jan 23, 2024 | 1.0334 | 1.0525 | 0.9730 | 0.9778 | 0.9778 | 25,011,920 |
Jan 22, 2024 | 1.0418 | 1.0703 | 1.0294 | 1.0329 | 1.0329 | 19,021,041 |
Jan 21, 2024 | 1.0411 | 1.0472 | 1.0194 | 1.0412 | 1.0412 | 15,895,802 |
Jan 20, 2024 | 1.0430 | 1.0460 | 0.9743 | 1.0412 | 1.0412 | 32,516,142 |
Jan 19, 2024 | 1.1098 | 1.1199 | 1.0330 | 1.0430 | 1.0430 | 31,085,590 |
Jan 18, 2024 | 1.1416 | 1.1451 | 1.0932 | 1.1097 | 1.1097 | 28,530,467 |
Jan 17, 2024 | 1.1393 | 1.1557 | 1.1141 | 1.1415 | 1.1415 | 29,699,317 |
Jan 16, 2024 | 1.1237 | 1.1602 | 1.1194 | 1.1398 | 1.1398 | 32,008,641 |
Jan 15, 2024 | 1.2167 | 1.2196 | 1.1244 | 1.1244 | 1.1244 | 33,886,589 |
Jan 14, 2024 | 1.1541 | 1.2196 | 1.1011 | 1.2164 | 1.2164 | 58,732,805 |
Jan 13, 2024 | 1.1153 | 1.2299 | 1.1091 | 1.1541 | 1.1541 | 112,842,259 |
Jan 12, 2024 | 1.0913 | 1.1839 | 1.0715 | 1.1151 | 1.1151 | 67,560,882 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |