Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.0687 | 1.1350 | 1.0404 | 1.1159 | 1.1159 | 181,454,416 |
May 02, 2024 | 1.0465 | 1.0768 | 0.9835 | 1.0737 | 1.0737 | 253,489,282 |
May 01, 2024 | 1.1002 | 1.1285 | 1.0210 | 1.0465 | 1.0465 | 255,588,961 |
Apr 30, 2024 | 1.0779 | 1.1019 | 1.0582 | 1.1002 | 1.1002 | 161,934,404 |
Apr 29, 2024 | 1.1031 | 1.1303 | 1.0753 | 1.0779 | 1.0779 | 134,682,521 |
Apr 28, 2024 | 1.1363 | 1.1441 | 1.0986 | 1.1031 | 1.1031 | 176,999,534 |
Apr 27, 2024 | 1.1511 | 1.1568 | 1.0948 | 1.1363 | 1.1363 | 229,112,332 |
Apr 26, 2024 | 1.1287 | 1.3044 | 1.1249 | 1.1511 | 1.1511 | 687,417,250 |
Apr 25, 2024 | 1.1441 | 1.2004 | 1.1147 | 1.1287 | 1.1287 | 182,797,847 |
Apr 24, 2024 | 1.1624 | 1.1737 | 1.1406 | 1.1441 | 1.1441 | 135,688,608 |
Apr 23, 2024 | 1.1156 | 1.1835 | 1.1117 | 1.1624 | 1.1624 | 158,408,426 |
Apr 22, 2024 | 1.1330 | 1.1430 | 1.1063 | 1.1156 | 1.1156 | 126,839,825 |
Apr 21, 2024 | 1.0696 | 1.1439 | 1.0641 | 1.1330 | 1.1330 | 141,444,448 |
Apr 20, 2024 | 1.0472 | 1.0891 | 0.9805 | 1.0696 | 1.0696 | 232,808,154 |
Apr 19, 2024 | 1.0072 | 1.0557 | 0.9862 | 1.0472 | 1.0472 | 164,281,754 |
Apr 18, 2024 | 1.0348 | 1.0464 | 0.9791 | 1.0072 | 1.0072 | 173,779,201 |
Apr 17, 2024 | 1.0408 | 1.0480 | 0.9952 | 1.0348 | 1.0348 | 201,666,017 |
Apr 16, 2024 | 1.0669 | 1.1250 | 0.9926 | 1.0408 | 1.0408 | 296,873,482 |
Apr 15, 2024 | 1.0091 | 1.0745 | 0.9708 | 1.0669 | 1.0669 | 365,072,777 |
Apr 14, 2024 | 1.2926 | 1.2926 | 0.9083 | 1.0091 | 1.0091 | 506,672,309 |
Apr 13, 2024 | 1.5297 | 1.5773 | 1.2124 | 1.2926 | 1.2926 | 467,157,852 |
Apr 12, 2024 | 1.4498 | 1.5463 | 1.4398 | 1.5297 | 1.5297 | 259,749,817 |
Apr 11, 2024 | 1.4491 | 1.4628 | 1.3836 | 1.4498 | 1.4498 | 206,395,405 |
Apr 10, 2024 | 1.4918 | 1.5372 | 1.4438 | 1.4491 | 1.4491 | 289,494,797 |
Apr 09, 2024 | 1.4015 | 1.5421 | 1.3714 | 1.4918 | 1.4918 | 240,215,434 |
Apr 08, 2024 | 1.3870 | 1.4147 | 1.3834 | 1.4015 | 1.4015 | 113,966,969 |
Apr 07, 2024 | 1.3478 | 1.3916 | 1.3430 | 1.3870 | 1.3870 | 105,015,745 |
Apr 06, 2024 | 1.3467 | 1.3638 | 1.2899 | 1.3478 | 1.3478 | 162,818,315 |
Apr 05, 2024 | 1.2930 | 1.3577 | 1.2708 | 1.3467 | 1.3467 | 154,188,487 |
Apr 04, 2024 | 1.3131 | 1.3422 | 1.2726 | 1.2930 | 1.2930 | 180,560,670 |
Apr 03, 2024 | 1.4116 | 1.4116 | 1.2976 | 1.3131 | 1.3131 | 251,039,297 |
Apr 02, 2024 | 1.4917 | 1.5065 | 1.3852 | 1.4116 | 1.4116 | 227,636,291 |
Apr 01, 2024 | 1.4525 | 1.4990 | 1.4481 | 1.4917 | 1.4917 | 119,426,960 |
Mar 31, 2024 | 1.4948 | 1.4948 | 1.4438 | 1.4525 | 1.4525 | 144,998,730 |
Mar 30, 2024 | 1.4881 | 1.5380 | 1.4655 | 1.4948 | 1.4948 | 265,029,264 |
Mar 29, 2024 | 1.4413 | 1.5164 | 1.4052 | 1.4881 | 1.4881 | 197,736,121 |
Mar 28, 2024 | 1.4785 | 1.4998 | 1.4091 | 1.4413 | 1.4413 | 220,037,844 |
Mar 27, 2024 | 1.4513 | 1.4931 | 1.4401 | 1.4785 | 1.4785 | 220,556,347 |
Mar 26, 2024 | 1.4303 | 1.4749 | 1.4155 | 1.4513 | 1.4513 | 208,437,841 |
Mar 25, 2024 | 1.4137 | 1.4349 | 1.3888 | 1.4303 | 1.4303 | 185,357,722 |
Mar 24, 2024 | 1.3302 | 1.4445 | 1.3246 | 1.4137 | 1.4137 | 211,928,466 |
Mar 23, 2024 | 1.3696 | 1.3706 | 1.2913 | 1.3301 | 1.3301 | 207,919,276 |
Mar 22, 2024 | 1.3482 | 1.3913 | 1.3239 | 1.3697 | 1.3697 | 216,926,143 |
Mar 21, 2024 | 1.2327 | 1.3627 | 1.2007 | 1.3482 | 1.3482 | 336,110,057 |
Mar 20, 2024 | 1.3341 | 1.3409 | 1.1966 | 1.2327 | 1.2327 | 422,237,929 |
Mar 19, 2024 | 1.3749 | 1.4106 | 1.2880 | 1.3341 | 1.3341 | 281,720,814 |
Mar 18, 2024 | 1.3344 | 1.3859 | 1.2727 | 1.3749 | 1.3749 | 308,302,228 |
Mar 17, 2024 | 1.4403 | 1.4681 | 1.3029 | 1.3344 | 1.3344 | 353,521,410 |
Mar 16, 2024 | 1.5428 | 1.5613 | 1.3656 | 1.4403 | 1.4403 | 472,541,786 |
Mar 15, 2024 | 1.5937 | 1.6283 | 1.4716 | 1.5428 | 1.5428 | 386,260,670 |
Mar 14, 2024 | 1.5994 | 1.6410 | 1.5565 | 1.5937 | 1.5937 | 253,446,425 |
Mar 13, 2024 | 1.6632 | 1.6678 | 1.5128 | 1.5994 | 1.5994 | 331,751,368 |
Mar 12, 2024 | 1.5437 | 1.7018 | 1.4918 | 1.6632 | 1.6632 | 447,224,854 |
Mar 11, 2024 | 1.6259 | 1.6474 | 1.5110 | 1.5437 | 1.5437 | 298,848,250 |
Mar 10, 2024 | 1.6227 | 1.6636 | 1.6016 | 1.6259 | 1.6259 | 295,118,510 |
Mar 09, 2024 | 1.6808 | 1.7840 | 1.5633 | 1.6227 | 1.6227 | 621,759,276 |
Mar 08, 2024 | 1.4441 | 1.8212 | 1.4423 | 1.6809 | 1.6809 | 881,775,973 |
Mar 07, 2024 | 1.3943 | 1.4441 | 1.3247 | 1.4441 | 1.4441 | 396,303,880 |
Mar 06, 2024 | 1.4985 | 1.5804 | 1.2747 | 1.3943 | 1.3943 | 659,016,059 |
Mar 05, 2024 | 1.4492 | 1.5554 | 1.4347 | 1.4975 | 1.4975 | 463,707,896 |
Mar 04, 2024 | 1.5222 | 1.5222 | 1.3761 | 1.4493 | 1.4493 | 380,801,222 |
Mar 03, 2024 | 1.2388 | 1.5263 | 1.2365 | 1.5244 | 1.5244 | 539,689,173 |
Mar 02, 2024 | 1.1701 | 1.2386 | 1.1680 | 1.2386 | 1.2386 | 216,168,993 |
Mar 01, 2024 | 1.1288 | 1.2122 | 1.1282 | 1.1702 | 1.1702 | 354,390,744 |
Feb 29, 2024 | 1.1296 | 1.1830 | 1.0827 | 1.1289 | 1.1289 | 320,448,702 |
Feb 28, 2024 | 1.0995 | 1.1335 | 1.0906 | 1.1296 | 1.1296 | 219,901,754 |
Feb 27, 2024 | 1.0791 | 1.0998 | 1.0501 | 1.0995 | 1.0995 | 169,835,013 |
Feb 26, 2024 | 1.0830 | 1.0831 | 1.0606 | 1.0791 | 1.0791 | 117,823,665 |
Feb 25, 2024 | 1.0797 | 1.1112 | 1.0583 | 1.0830 | 1.0830 | 157,538,063 |
Feb 24, 2024 | 1.0433 | 1.1813 | 1.0297 | 1.0796 | 1.0796 | 278,630,312 |
Feb 23, 2024 | 1.0314 | 1.0551 | 1.0131 | 1.0433 | 1.0433 | 167,432,662 |
Feb 22, 2024 | 1.0832 | 1.0832 | 0.9990 | 1.0314 | 1.0314 | 184,299,151 |
Feb 21, 2024 | 1.0684 | 1.0882 | 1.0265 | 1.0833 | 1.0833 | 235,903,856 |
Feb 20, 2024 | 1.0458 | 1.0699 | 1.0428 | 1.0683 | 1.0683 | 152,201,663 |
Feb 19, 2024 | 1.0366 | 1.0585 | 1.0305 | 1.0458 | 1.0458 | 136,102,985 |
Feb 18, 2024 | 1.0344 | 1.0417 | 1.0056 | 1.0366 | 1.0366 | 135,709,721 |
Feb 17, 2024 | 1.0402 | 1.0550 | 1.0147 | 1.0344 | 1.0344 | 152,616,886 |
Feb 16, 2024 | 1.0249 | 1.0550 | 1.0249 | 1.0401 | 1.0401 | 194,205,642 |
Feb 15, 2024 | 1.0003 | 1.0302 | 0.9931 | 1.0249 | 1.0249 | 143,417,734 |
Feb 14, 2024 | 1.0145 | 1.0193 | 0.9839 | 1.0003 | 1.0003 | 151,650,848 |
Feb 13, 2024 | 0.9877 | 1.0191 | 0.9693 | 1.0145 | 1.0145 | 146,732,277 |
Feb 12, 2024 | 0.9923 | 1.0087 | 0.9846 | 0.9877 | 0.9877 | 117,694,005 |
Feb 11, 2024 | 1.0008 | 1.0036 | 0.9803 | 0.9922 | 0.9922 | 116,004,873 |
Feb 10, 2024 | 0.9689 | 1.0128 | 0.9689 | 1.0008 | 1.0008 | 162,213,754 |
Feb 09, 2024 | 0.9685 | 0.9771 | 0.9632 | 0.9689 | 0.9689 | 120,679,521 |
Feb 08, 2024 | 0.9620 | 0.9734 | 0.9488 | 0.9685 | 0.9685 | 108,945,246 |
Feb 07, 2024 | 0.9597 | 0.9761 | 0.9597 | 0.9620 | 0.9620 | 118,638,923 |
Feb 06, 2024 | 0.9381 | 0.9587 | 0.9288 | 0.9596 | 0.9596 | 107,339,404 |
Feb 05, 2024 | 0.9749 | 0.9749 | 0.9354 | 0.9382 | 0.9382 | 96,778,009 |
Feb 04, 2024 | 0.9628 | 0.9827 | 0.9562 | 0.9748 | 0.9748 | 111,548,739 |
Feb 03, 2024 | 0.9411 | 0.9630 | 0.9345 | 0.9628 | 0.9628 | 121,214,286 |
Feb 02, 2024 | 0.9262 | 0.9417 | 0.9092 | 0.9411 | 0.9411 | 134,575,609 |
Feb 01, 2024 | 0.9408 | 0.9446 | 0.9157 | 0.9263 | 0.9263 | 134,573,154 |
Jan 31, 2024 | 0.9620 | 0.9724 | 0.9391 | 0.9409 | 0.9409 | 131,985,371 |
Jan 30, 2024 | 0.9552 | 0.9671 | 0.9372 | 0.9620 | 0.9620 | 123,386,692 |
Jan 29, 2024 | 0.9546 | 0.9874 | 0.9458 | 0.9552 | 0.9552 | 152,589,665 |
Jan 28, 2024 | 0.9478 | 0.9582 | 0.9366 | 0.9546 | 0.9546 | 107,709,477 |
Jan 27, 2024 | 0.9290 | 0.9511 | 0.9223 | 0.9478 | 0.9478 | 132,036,406 |
Jan 26, 2024 | 0.9311 | 0.9325 | 0.9108 | 0.9291 | 0.9291 | 129,876,825 |
Jan 25, 2024 | 0.9112 | 0.9326 | 0.9021 | 0.9310 | 0.9310 | 142,549,873 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |