Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.1199 | 1.1296 | 1.1146 | 1.1146 | 1.1146 | 15,050,802 |
May 05, 2024 | 1.1097 | 1.1275 | 1.0979 | 1.1089 | 1.1089 | 17,328,961 |
May 04, 2024 | 1.0719 | 1.1274 | 1.0494 | 1.1098 | 1.1098 | 25,410,669 |
May 03, 2024 | 1.0611 | 1.0996 | 1.0203 | 1.0719 | 1.0719 | 22,649,866 |
May 02, 2024 | 1.0502 | 1.0653 | 0.9735 | 1.0611 | 1.0611 | 32,173,598 |
May 01, 2024 | 1.1166 | 1.1277 | 1.0084 | 1.0502 | 1.0502 | 26,620,593 |
Apr 30, 2024 | 1.1297 | 1.1367 | 1.0735 | 1.1166 | 1.1166 | 27,642,018 |
Apr 29, 2024 | 1.1391 | 1.1916 | 1.1249 | 1.1297 | 1.1297 | 35,031,850 |
Apr 28, 2024 | 1.1086 | 1.1670 | 1.0723 | 1.1391 | 1.1391 | 26,304,287 |
Apr 27, 2024 | 1.1315 | 1.1359 | 1.0990 | 1.1086 | 1.1086 | 26,713,670 |
Apr 26, 2024 | 1.1416 | 1.1547 | 1.0964 | 1.1315 | 1.1315 | 34,458,897 |
Apr 25, 2024 | 1.1667 | 1.2750 | 1.1293 | 1.1415 | 1.1415 | 67,274,553 |
Apr 24, 2024 | 1.2059 | 1.2293 | 1.1583 | 1.1667 | 1.1667 | 33,398,134 |
Apr 23, 2024 | 1.1618 | 1.2183 | 1.1565 | 1.2059 | 1.2059 | 26,743,460 |
Apr 22, 2024 | 1.1904 | 1.2010 | 1.1472 | 1.1618 | 1.1618 | 23,424,855 |
Apr 21, 2024 | 1.0968 | 1.1995 | 1.0841 | 1.1904 | 1.1904 | 22,685,158 |
Apr 20, 2024 | 1.1069 | 1.1278 | 1.0189 | 1.0968 | 1.0968 | 43,597,594 |
Apr 19, 2024 | 1.0688 | 1.1245 | 1.0412 | 1.1069 | 1.1069 | 32,957,104 |
Apr 18, 2024 | 1.0763 | 1.0965 | 1.0195 | 1.0688 | 1.0688 | 34,099,979 |
Apr 17, 2024 | 1.0670 | 1.0949 | 1.0171 | 1.0763 | 1.0763 | 39,730,270 |
Apr 16, 2024 | 1.1174 | 1.1617 | 1.0252 | 1.0670 | 1.0670 | 58,483,788 |
Apr 15, 2024 | 1.0448 | 1.1359 | 0.9865 | 1.1174 | 1.1174 | 66,480,168 |
Apr 14, 2024 | 1.1932 | 1.2193 | 0.9053 | 1.0450 | 1.0450 | 86,743,147 |
Apr 13, 2024 | 1.4221 | 1.4378 | 1.1110 | 1.1932 | 1.1932 | 69,644,674 |
Apr 12, 2024 | 1.4672 | 1.5034 | 1.3966 | 1.4221 | 1.4221 | 41,077,493 |
Apr 11, 2024 | 1.4663 | 1.4793 | 1.3887 | 1.4672 | 1.4672 | 43,762,393 |
Apr 10, 2024 | 1.5831 | 1.5897 | 1.4589 | 1.4663 | 1.4663 | 47,776,764 |
Apr 09, 2024 | 1.5000 | 1.6226 | 1.4472 | 1.5831 | 1.5831 | 69,666,873 |
Apr 08, 2024 | 1.4693 | 1.5234 | 1.4594 | 1.4999 | 1.4999 | 31,550,246 |
Apr 07, 2024 | 1.4546 | 1.4850 | 1.4461 | 1.4693 | 1.4693 | 27,455,380 |
Apr 06, 2024 | 1.4951 | 1.4952 | 1.4023 | 1.4546 | 1.4546 | 42,627,242 |
Apr 05, 2024 | 1.4431 | 1.5217 | 1.4008 | 1.4951 | 1.4951 | 45,358,852 |
Apr 04, 2024 | 1.4482 | 1.5176 | 1.3949 | 1.4431 | 1.4431 | 51,399,634 |
Apr 03, 2024 | 1.6373 | 1.6380 | 1.4373 | 1.4482 | 1.4482 | 67,947,065 |
Apr 02, 2024 | 1.6856 | 1.7482 | 1.5795 | 1.6373 | 1.6373 | 94,065,859 |
Apr 01, 2024 | 1.6239 | 1.7170 | 1.6179 | 1.6856 | 1.6856 | 49,273,413 |
Mar 31, 2024 | 1.6857 | 1.7026 | 1.6168 | 1.6239 | 1.6239 | 35,731,610 |
Mar 30, 2024 | 1.7639 | 1.7643 | 1.6695 | 1.6857 | 1.6857 | 55,106,513 |
Mar 29, 2024 | 1.7469 | 1.7974 | 1.6684 | 1.7639 | 1.7639 | 81,107,880 |
Mar 28, 2024 | 1.7275 | 1.8933 | 1.7179 | 1.7468 | 1.7468 | 237,705,302 |
Mar 27, 2024 | 1.6407 | 1.8722 | 1.6341 | 1.7275 | 1.7275 | 133,987,457 |
Mar 26, 2024 | 1.5130 | 1.7070 | 1.5039 | 1.6407 | 1.6407 | 78,470,848 |
Mar 25, 2024 | 1.4717 | 1.5173 | 1.4433 | 1.5130 | 1.5130 | 39,372,038 |
Mar 24, 2024 | 1.4444 | 1.5281 | 1.4260 | 1.4717 | 1.4717 | 39,025,772 |
Mar 23, 2024 | 1.5494 | 1.5579 | 1.4136 | 1.4443 | 1.4443 | 65,818,422 |
Mar 22, 2024 | 1.5820 | 1.6370 | 1.5090 | 1.5494 | 1.5494 | 69,289,264 |
Mar 21, 2024 | 1.4352 | 1.5855 | 1.3650 | 1.5820 | 1.5820 | 72,767,850 |
Mar 20, 2024 | 1.5559 | 1.5665 | 1.3640 | 1.4352 | 1.4352 | 80,938,594 |
Mar 19, 2024 | 1.6752 | 1.7030 | 1.4995 | 1.5558 | 1.5558 | 78,076,183 |
Mar 18, 2024 | 1.6015 | 1.7044 | 1.5223 | 1.6752 | 1.6752 | 87,408,053 |
Mar 17, 2024 | 1.7710 | 1.8789 | 1.5633 | 1.6015 | 1.6015 | 131,158,131 |
Mar 16, 2024 | 1.9300 | 1.9440 | 1.6908 | 1.7710 | 1.7710 | 111,122,742 |
Mar 15, 2024 | 1.9869 | 1.9870 | 1.8089 | 1.9300 | 1.9300 | 103,972,983 |
Mar 14, 2024 | 2.0656 | 2.0826 | 1.9311 | 1.9870 | 1.9870 | 173,174,114 |
Mar 13, 2024 | 2.3645 | 2.3968 | 2.0025 | 2.0656 | 2.0656 | 530,295,167 |
Mar 12, 2024 | 1.5734 | 2.4225 | 1.5092 | 2.3645 | 2.3645 | 1,204,205,608 |
Mar 11, 2024 | 1.6399 | 1.6661 | 1.5378 | 1.5733 | 1.5733 | 48,418,703 |
Mar 10, 2024 | 1.5712 | 1.6910 | 1.5668 | 1.6399 | 1.6399 | 60,492,399 |
Mar 09, 2024 | 1.6149 | 1.6240 | 1.5065 | 1.5712 | 1.5712 | 60,906,955 |
Mar 08, 2024 | 1.6047 | 1.7077 | 1.5524 | 1.6150 | 1.6150 | 90,889,239 |
Mar 07, 2024 | 1.3530 | 1.6281 | 1.3011 | 1.6045 | 1.6045 | 129,708,414 |
Mar 06, 2024 | 1.4572 | 1.5159 | 1.1776 | 1.3531 | 1.3531 | 104,611,578 |
Mar 05, 2024 | 1.5562 | 1.5664 | 1.4080 | 1.4572 | 1.4572 | 92,459,389 |
Mar 04, 2024 | 1.6578 | 1.6854 | 1.4781 | 1.5558 | 1.5558 | 82,362,033 |
Mar 03, 2024 | 1.6248 | 1.6612 | 1.5027 | 1.6577 | 1.6577 | 93,249,727 |
Mar 02, 2024 | 1.4412 | 1.6247 | 1.4412 | 1.6247 | 1.6247 | 203,111,090 |
Mar 01, 2024 | 1.2826 | 1.5066 | 1.2612 | 1.4394 | 1.4394 | 146,447,653 |
Feb 29, 2024 | 1.2986 | 1.3743 | 1.2117 | 1.2822 | 1.2822 | 111,529,162 |
Feb 28, 2024 | 1.2977 | 1.3057 | 1.2378 | 1.2985 | 1.2985 | 76,603,995 |
Feb 27, 2024 | 1.2553 | 1.3256 | 1.1985 | 1.2984 | 1.2984 | 107,676,657 |
Feb 26, 2024 | 1.1244 | 1.2903 | 1.1181 | 1.2553 | 1.2553 | 165,857,761 |
Feb 25, 2024 | 1.0476 | 1.1773 | 1.0445 | 1.1245 | 1.1245 | 75,814,485 |
Feb 24, 2024 | 1.0857 | 1.1710 | 1.0365 | 1.0476 | 1.0476 | 107,884,269 |
Feb 23, 2024 | 0.9921 | 1.1030 | 0.9680 | 1.0857 | 1.0857 | 51,901,914 |
Feb 22, 2024 | 1.0288 | 1.0288 | 0.9534 | 0.9920 | 0.9920 | 28,439,173 |
Feb 21, 2024 | 1.0582 | 1.0595 | 0.9849 | 1.0289 | 1.0289 | 48,768,035 |
Feb 20, 2024 | 1.0299 | 1.0773 | 1.0254 | 1.0582 | 1.0582 | 44,639,773 |
Feb 19, 2024 | 0.9962 | 1.0361 | 0.9861 | 1.0299 | 1.0299 | 26,324,960 |
Feb 18, 2024 | 1.0311 | 1.0374 | 0.9645 | 0.9962 | 0.9962 | 27,234,118 |
Feb 17, 2024 | 1.0250 | 1.0492 | 0.9934 | 1.0312 | 1.0312 | 41,817,903 |
Feb 16, 2024 | 1.0205 | 1.0416 | 1.0094 | 1.0240 | 1.0240 | 40,588,624 |
Feb 15, 2024 | 1.0092 | 1.0463 | 0.9977 | 1.0206 | 1.0206 | 35,231,987 |
Feb 14, 2024 | 1.0014 | 1.0133 | 0.9744 | 1.0094 | 1.0094 | 35,266,907 |
Feb 13, 2024 | 0.9437 | 1.0038 | 0.9373 | 1.0013 | 1.0013 | 25,529,353 |
Feb 12, 2024 | 0.9689 | 0.9822 | 0.9430 | 0.9435 | 0.9435 | 14,975,185 |
Feb 11, 2024 | 0.9857 | 0.9927 | 0.9558 | 0.9686 | 0.9686 | 15,977,554 |
Feb 10, 2024 | 0.9660 | 0.9898 | 0.9577 | 0.9857 | 0.9857 | 19,104,716 |
Feb 09, 2024 | 0.9698 | 0.9754 | 0.9445 | 0.9660 | 0.9660 | 17,884,253 |
Feb 08, 2024 | 0.9394 | 0.9799 | 0.9302 | 0.9701 | 0.9701 | 33,102,790 |
Feb 07, 2024 | 0.9236 | 0.9486 | 0.9114 | 0.9393 | 0.9393 | 21,843,864 |
Feb 06, 2024 | 0.8906 | 0.9301 | 0.8812 | 0.9231 | 0.9231 | 19,949,767 |
Feb 05, 2024 | 0.8986 | 0.9183 | 0.8797 | 0.8907 | 0.8907 | 13,055,595 |
Feb 04, 2024 | 0.9142 | 0.9268 | 0.8845 | 0.8985 | 0.8985 | 13,540,778 |
Feb 03, 2024 | 0.8787 | 0.9230 | 0.8769 | 0.9142 | 0.9142 | 17,692,951 |
Feb 02, 2024 | 0.8874 | 0.8922 | 0.8585 | 0.8787 | 0.8787 | 16,357,012 |
Feb 01, 2024 | 0.8908 | 0.9115 | 0.8666 | 0.8878 | 0.8878 | 28,948,960 |
Jan 31, 2024 | 0.9044 | 0.9242 | 0.8861 | 0.8904 | 0.8904 | 33,866,041 |
Jan 30, 2024 | 0.8812 | 0.9047 | 0.8630 | 0.9044 | 0.9044 | 31,785,039 |
Jan 29, 2024 | 0.9055 | 0.9694 | 0.8776 | 0.8812 | 0.8812 | 103,181,344 |
Jan 28, 2024 | 0.8885 | 0.9070 | 0.8756 | 0.9051 | 0.9051 | 16,036,054 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |