Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.3707 | 1.3878 | 1.3494 | 1.3616 | 1.3616 | 472,351,424 |
Mar 27, 2024 | 1.4203 | 1.4620 | 1.3948 | 1.4205 | 1.4205 | 558,831,064 |
Mar 26, 2024 | 1.3763 | 1.4397 | 1.3659 | 1.4203 | 1.4203 | 554,771,272 |
Mar 25, 2024 | 1.3361 | 1.3803 | 1.3313 | 1.3763 | 1.3763 | 401,985,810 |
Mar 24, 2024 | 1.3219 | 1.3661 | 1.3046 | 1.3361 | 1.3361 | 411,346,938 |
Mar 23, 2024 | 1.3458 | 1.3819 | 1.3000 | 1.3219 | 1.3219 | 533,867,581 |
Mar 22, 2024 | 1.3597 | 1.3698 | 1.3157 | 1.3457 | 1.3457 | 573,396,175 |
Mar 21, 2024 | 1.2653 | 1.3718 | 1.2401 | 1.3597 | 1.3597 | 871,689,006 |
Mar 20, 2024 | 1.3948 | 1.4019 | 1.2377 | 1.2653 | 1.2653 | 1,050,662,293 |
Mar 19, 2024 | 1.4749 | 1.4750 | 1.3664 | 1.3948 | 1.3948 | 628,427,086 |
Mar 18, 2024 | 1.4117 | 1.4879 | 1.3669 | 1.4749 | 1.4749 | 755,910,239 |
Mar 17, 2024 | 1.5432 | 1.5794 | 1.3890 | 1.4117 | 1.4117 | 966,046,881 |
Mar 16, 2024 | 1.6541 | 1.6642 | 1.4593 | 1.5433 | 1.5433 | 1,321,522,794 |
Mar 15, 2024 | 1.7120 | 1.7295 | 1.5797 | 1.6541 | 1.6541 | 1,117,390,130 |
Mar 14, 2024 | 1.5945 | 1.7339 | 1.5880 | 1.7120 | 1.7120 | 1,289,220,147 |
Mar 13, 2024 | 1.6763 | 1.6781 | 1.5345 | 1.5945 | 1.5945 | 1,032,192,511 |
Mar 12, 2024 | 1.6592 | 1.6842 | 1.5866 | 1.6763 | 1.6763 | 1,142,977,454 |
Mar 11, 2024 | 1.5673 | 1.6854 | 1.5548 | 1.6593 | 1.6593 | 1,446,904,086 |
Mar 10, 2024 | 1.5256 | 1.5674 | 1.5182 | 1.5673 | 1.5673 | 618,809,955 |
Mar 09, 2024 | 1.5625 | 1.5849 | 1.4844 | 1.5256 | 1.5256 | 892,935,256 |
Mar 08, 2024 | 1.5096 | 1.5839 | 1.4892 | 1.5624 | 1.5624 | 1,071,605,111 |
Mar 07, 2024 | 1.4054 | 1.5106 | 1.3527 | 1.5096 | 1.5096 | 1,225,609,713 |
Mar 06, 2024 | 1.5575 | 1.5575 | 1.2918 | 1.4054 | 1.4054 | 2,030,260,444 |
Mar 05, 2024 | 1.4761 | 1.5611 | 1.4687 | 1.5575 | 1.5575 | 1,532,658,389 |
Mar 04, 2024 | 1.4862 | 1.5168 | 1.4218 | 1.4761 | 1.4761 | 1,025,697,876 |
Mar 03, 2024 | 1.3920 | 1.4945 | 1.3914 | 1.4861 | 1.4861 | 1,087,842,625 |
Mar 02, 2024 | 1.3581 | 1.3968 | 1.3581 | 1.3919 | 1.3919 | 656,207,360 |
Mar 01, 2024 | 1.3723 | 1.4377 | 1.3349 | 1.3585 | 1.3585 | 1,110,585,205 |
Feb 29, 2024 | 1.3919 | 1.4491 | 1.3120 | 1.3724 | 1.3724 | 1,220,789,943 |
Feb 28, 2024 | 1.4303 | 1.4536 | 1.3804 | 1.3919 | 1.3919 | 870,540,144 |
Feb 27, 2024 | 1.3488 | 1.4470 | 1.3174 | 1.4303 | 1.4303 | 1,137,424,643 |
Feb 26, 2024 | 1.3418 | 1.3528 | 1.3026 | 1.3487 | 1.3487 | 529,520,952 |
Feb 25, 2024 | 1.3323 | 1.3877 | 1.3147 | 1.3418 | 1.3418 | 559,184,894 |
Feb 24, 2024 | 1.3366 | 1.3577 | 1.2791 | 1.3324 | 1.3324 | 858,713,111 |
Feb 23, 2024 | 1.2832 | 1.4086 | 1.2448 | 1.3367 | 1.3367 | 1,154,335,032 |
Feb 22, 2024 | 1.3875 | 1.3986 | 1.2303 | 1.2832 | 1.2832 | 895,631,921 |
Feb 21, 2024 | 1.3452 | 1.3964 | 1.2803 | 1.3877 | 1.3877 | 977,925,155 |
Feb 20, 2024 | 1.3464 | 1.3608 | 1.3184 | 1.3452 | 1.3452 | 727,014,227 |
Feb 19, 2024 | 1.2527 | 1.3464 | 1.2402 | 1.3464 | 1.3464 | 601,699,333 |
Feb 18, 2024 | 1.2850 | 1.2928 | 1.2224 | 1.2527 | 1.2527 | 573,008,683 |
Feb 17, 2024 | 1.1985 | 1.2887 | 1.1960 | 1.2851 | 1.2851 | 849,000,636 |
Feb 16, 2024 | 1.2061 | 1.2260 | 1.1839 | 1.1984 | 1.1984 | 558,256,673 |
Feb 15, 2024 | 1.1580 | 1.2096 | 1.1469 | 1.2061 | 1.2061 | 492,323,801 |
Feb 14, 2024 | 1.1853 | 1.1901 | 1.1471 | 1.1581 | 1.1581 | 460,447,542 |
Feb 13, 2024 | 1.1238 | 1.1899 | 1.1034 | 1.1855 | 1.1855 | 494,897,457 |
Feb 12, 2024 | 1.1451 | 1.1665 | 1.1206 | 1.1237 | 1.1237 | 319,968,838 |
Feb 11, 2024 | 1.1507 | 1.1710 | 1.1322 | 1.1451 | 1.1451 | 352,900,112 |
Feb 10, 2024 | 1.1231 | 1.1580 | 1.1203 | 1.1506 | 1.1506 | 440,076,823 |
Feb 09, 2024 | 1.1222 | 1.1399 | 1.1131 | 1.1231 | 1.1231 | 434,963,919 |
Feb 08, 2024 | 1.0870 | 1.1261 | 1.0618 | 1.1222 | 1.1222 | 359,163,626 |
Feb 07, 2024 | 1.0555 | 1.1005 | 1.0527 | 1.0870 | 1.0870 | 336,082,241 |
Feb 06, 2024 | 1.0424 | 1.0721 | 1.0307 | 1.0555 | 1.0555 | 291,299,525 |
Feb 05, 2024 | 1.0571 | 1.0614 | 1.0390 | 1.0425 | 1.0425 | 249,356,638 |
Feb 04, 2024 | 1.0759 | 1.0852 | 1.0533 | 1.0571 | 1.0571 | 263,889,456 |
Feb 03, 2024 | 1.0856 | 1.0992 | 1.0707 | 1.0758 | 1.0758 | 333,254,808 |
Feb 02, 2024 | 1.0564 | 1.0924 | 1.0289 | 1.0856 | 1.0856 | 417,139,212 |
Feb 01, 2024 | 1.0719 | 1.1169 | 1.0496 | 1.0564 | 1.0564 | 622,927,803 |
Jan 31, 2024 | 1.0906 | 1.1018 | 1.0697 | 1.0720 | 1.0720 | 432,291,238 |
Jan 30, 2024 | 1.0619 | 1.0934 | 1.0421 | 1.0906 | 1.0906 | 411,969,466 |
Jan 29, 2024 | 1.0608 | 1.0900 | 1.0530 | 1.0621 | 1.0621 | 402,086,333 |
Jan 28, 2024 | 1.0215 | 1.0611 | 1.0182 | 1.0608 | 1.0608 | 287,611,899 |
Jan 27, 2024 | 0.9871 | 1.0256 | 0.9808 | 1.0215 | 1.0215 | 332,635,065 |
Jan 26, 2024 | 0.9987 | 0.9990 | 0.9691 | 0.9871 | 0.9871 | 294,914,388 |
Jan 25, 2024 | 0.9745 | 1.0021 | 0.9651 | 0.9987 | 0.9987 | 417,029,345 |
Jan 24, 2024 | 1.0051 | 1.0275 | 0.9345 | 0.9745 | 0.9745 | 587,174,807 |
Jan 23, 2024 | 1.0511 | 1.0615 | 0.9922 | 1.0051 | 1.0051 | 566,785,582 |
Jan 22, 2024 | 1.0570 | 1.0855 | 1.0513 | 1.0509 | 1.0509 | 333,688,432 |
Jan 21, 2024 | 1.0246 | 1.0573 | 1.0120 | 1.0570 | 1.0570 | 413,696,821 |
Jan 20, 2024 | 1.0582 | 1.0721 | 1.0024 | 1.0246 | 1.0246 | 654,093,281 |
Jan 19, 2024 | 1.0930 | 1.1053 | 1.0489 | 1.0582 | 1.0582 | 520,438,029 |
Jan 18, 2024 | 1.1401 | 1.1492 | 1.0848 | 1.0930 | 1.0930 | 570,598,984 |
Jan 17, 2024 | 1.1351 | 1.1547 | 1.1197 | 1.1402 | 1.1402 | 395,844,911 |
Jan 16, 2024 | 1.1232 | 1.1634 | 1.1245 | 1.1353 | 1.1353 | 430,014,899 |
Jan 15, 2024 | 1.1834 | 1.1839 | 1.1233 | 1.1234 | 1.1234 | 432,113,092 |
Jan 14, 2024 | 1.1594 | 1.1907 | 1.1341 | 1.1834 | 1.1834 | 435,713,030 |
Jan 13, 2024 | 1.2405 | 1.2599 | 1.1331 | 1.1596 | 1.1596 | 883,427,420 |
Jan 12, 2024 | 1.2021 | 1.2766 | 1.1817 | 1.2407 | 1.2407 | 1,189,288,964 |
Jan 11, 2024 | 1.0794 | 1.2189 | 1.0777 | 1.2014 | 1.2014 | 1,046,253,174 |
Jan 10, 2024 | 1.1250 | 1.1268 | 1.0503 | 1.0793 | 1.0793 | 751,276,925 |
Jan 09, 2024 | 1.0699 | 1.1257 | 0.9976 | 1.1250 | 1.1250 | 830,267,552 |
Jan 08, 2024 | 1.1077 | 1.1281 | 1.0660 | 1.0698 | 1.0698 | 419,959,332 |
Jan 07, 2024 | 1.1397 | 1.1409 | 1.0712 | 1.1076 | 1.1076 | 491,861,023 |
Jan 06, 2024 | 1.1799 | 1.1845 | 1.1029 | 1.1394 | 1.1394 | 682,533,626 |
Jan 05, 2024 | 1.1419 | 1.1901 | 1.1276 | 1.1799 | 1.1799 | 686,971,326 |
Jan 04, 2024 | 1.2919 | 1.3159 | 1.1183 | 1.1419 | 1.1419 | 1,363,640,212 |
Jan 03, 2024 | 1.3453 | 1.3670 | 1.2890 | 1.2919 | 1.2919 | 749,313,623 |
Jan 02, 2024 | 1.2861 | 1.3468 | 1.2717 | 1.3452 | 1.3452 | 586,840,880 |
Jan 01, 2024 | 1.2640 | 1.3386 | 1.2551 | 1.2861 | 1.2861 | 672,127,596 |
Dec 31, 2023 | 1.2908 | 1.3096 | 1.2569 | 1.2641 | 1.2641 | 515,128,670 |
Dec 30, 2023 | 1.3276 | 1.3488 | 1.2649 | 1.2908 | 1.2908 | 1,007,221,796 |
Dec 29, 2023 | 1.3726 | 1.4115 | 1.3107 | 1.3276 | 1.3276 | 1,365,722,949 |
Dec 28, 2023 | 1.3403 | 1.4367 | 1.3048 | 1.3729 | 1.3729 | 2,396,949,971 |
Dec 27, 2023 | 1.2086 | 1.3537 | 1.1456 | 1.3401 | 1.3401 | 2,277,231,750 |
Dec 26, 2023 | 1.1294 | 1.2203 | 1.1154 | 1.2086 | 1.2086 | 928,708,317 |
Dec 25, 2023 | 1.1425 | 1.1716 | 1.1119 | 1.1295 | 1.1295 | 887,935,346 |
Dec 24, 2023 | 1.1658 | 1.1707 | 1.1056 | 1.1425 | 1.1425 | 587,921,026 |
Dec 23, 2023 | 1.0856 | 1.1657 | 1.0810 | 1.1657 | 1.1657 | 1,027,788,506 |
Dec 22, 2023 | 1.0356 | 1.0871 | 1.0299 | 1.0856 | 1.0856 | 718,995,945 |
Dec 21, 2023 | 1.0209 | 1.0629 | 1.0110 | 1.0355 | 1.0355 | 749,748,987 |
Dec 20, 2023 | 1.0723 | 1.0997 | 1.0075 | 1.0209 | 1.0209 | 658,428,958 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |