Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.3829 | 1.4044 | 1.3576 | 1.4003 | 1.4003 | 38,952,328 |
Apr 24, 2024 | 1.4567 | 1.4665 | 1.4290 | 1.4337 | 1.4337 | 34,955,549 |
Apr 23, 2024 | 1.4306 | 1.4700 | 1.4176 | 1.4567 | 1.4567 | 34,874,203 |
Apr 22, 2024 | 1.4856 | 1.4902 | 1.4204 | 1.4306 | 1.4306 | 34,480,800 |
Apr 21, 2024 | 1.3560 | 1.4949 | 1.3381 | 1.4856 | 1.4856 | 40,518,157 |
Apr 20, 2024 | 1.3422 | 1.3721 | 1.2412 | 1.3560 | 1.3560 | 56,597,101 |
Apr 19, 2024 | 1.3013 | 1.3525 | 1.2700 | 1.3422 | 1.3422 | 49,486,445 |
Apr 18, 2024 | 1.3849 | 1.3912 | 1.2803 | 1.3013 | 1.3013 | 54,320,718 |
Apr 17, 2024 | 1.3767 | 1.4225 | 1.3340 | 1.3849 | 1.3849 | 64,636,463 |
Apr 16, 2024 | 1.4434 | 1.5362 | 1.3366 | 1.3767 | 1.3767 | 65,594,066 |
Apr 15, 2024 | 1.3631 | 1.4546 | 1.3119 | 1.4434 | 1.4434 | 64,036,765 |
Apr 14, 2024 | 1.5201 | 1.5337 | 1.2130 | 1.3631 | 1.3631 | 91,723,316 |
Apr 13, 2024 | 1.7571 | 1.7801 | 1.4564 | 1.5201 | 1.5201 | 71,841,180 |
Apr 12, 2024 | 1.7450 | 1.7750 | 1.7282 | 1.7571 | 1.7571 | 54,554,381 |
Apr 11, 2024 | 1.7193 | 1.7351 | 1.6444 | 1.7450 | 1.7450 | 43,054,104 |
Apr 10, 2024 | 1.8017 | 1.8134 | 1.7139 | 1.7193 | 1.7193 | 45,003,418 |
Apr 09, 2024 | 1.7289 | 1.8060 | 1.6938 | 1.8017 | 1.8017 | 39,705,346 |
Apr 08, 2024 | 1.7189 | 1.7397 | 1.7060 | 1.7289 | 1.7289 | 28,401,150 |
Apr 07, 2024 | 1.7001 | 1.7295 | 1.6944 | 1.7189 | 1.7189 | 29,365,096 |
Apr 06, 2024 | 1.7189 | 1.7258 | 1.6335 | 1.7001 | 1.7001 | 36,350,115 |
Apr 05, 2024 | 1.6463 | 1.7488 | 1.6124 | 1.7189 | 1.7189 | 34,297,812 |
Apr 04, 2024 | 1.6696 | 1.7107 | 1.6124 | 1.6463 | 1.6463 | 37,670,680 |
Apr 03, 2024 | 1.8335 | 1.8336 | 1.6515 | 1.6696 | 1.6696 | 53,631,195 |
Apr 02, 2024 | 1.8946 | 1.9123 | 1.7851 | 1.8335 | 1.8335 | 52,952,259 |
Apr 01, 2024 | 1.8508 | 1.9084 | 1.8447 | 1.8946 | 1.8946 | 33,168,927 |
Mar 31, 2024 | 1.9170 | 1.9228 | 1.8404 | 1.8508 | 1.8508 | 37,679,415 |
Mar 30, 2024 | 1.9130 | 1.9561 | 1.8843 | 1.9170 | 1.9170 | 57,949,383 |
Mar 29, 2024 | 1.8887 | 1.9179 | 1.8179 | 1.9130 | 1.9130 | 54,798,115 |
Mar 28, 2024 | 1.8721 | 1.9344 | 1.8117 | 1.8887 | 1.8887 | 109,667,348 |
Mar 27, 2024 | 1.8343 | 1.8756 | 1.8050 | 1.8721 | 1.8721 | 54,615,642 |
Mar 26, 2024 | 1.7623 | 1.8512 | 1.7493 | 1.8343 | 1.8343 | 51,265,697 |
Mar 25, 2024 | 1.6863 | 1.7672 | 1.6863 | 1.7624 | 1.7624 | 38,541,878 |
Mar 24, 2024 | 1.6679 | 1.7371 | 1.6587 | 1.6863 | 1.6863 | 41,150,225 |
Mar 23, 2024 | 1.6837 | 1.7147 | 1.6062 | 1.6679 | 1.6679 | 44,598,389 |
Mar 22, 2024 | 1.6987 | 1.7231 | 1.6484 | 1.6837 | 1.6837 | 48,393,961 |
Mar 21, 2024 | 1.5494 | 1.7083 | 1.5003 | 1.6987 | 1.6987 | 60,492,797 |
Mar 20, 2024 | 1.7179 | 1.7381 | 1.5202 | 1.5494 | 1.5494 | 75,543,178 |
Mar 19, 2024 | 1.8174 | 1.8368 | 1.6909 | 1.7179 | 1.7179 | 52,376,396 |
Mar 18, 2024 | 1.7457 | 1.8348 | 1.6757 | 1.8174 | 1.8174 | 54,772,718 |
Mar 17, 2024 | 1.8859 | 1.9347 | 1.7101 | 1.7457 | 1.7457 | 70,745,726 |
Mar 16, 2024 | 2.0180 | 2.0330 | 1.7608 | 1.8859 | 1.8859 | 93,726,230 |
Mar 15, 2024 | 2.0719 | 2.0752 | 1.9145 | 2.0180 | 2.0180 | 84,393,569 |
Mar 14, 2024 | 2.1050 | 2.1267 | 1.9942 | 2.0718 | 2.0718 | 93,008,341 |
Mar 13, 2024 | 2.0537 | 2.1252 | 1.9339 | 2.1050 | 2.1050 | 126,407,226 |
Mar 12, 2024 | 1.9179 | 2.0668 | 1.8422 | 2.0537 | 2.0537 | 99,687,291 |
Mar 11, 2024 | 1.9502 | 1.9771 | 1.8677 | 1.9179 | 1.9179 | 63,370,072 |
Mar 10, 2024 | 1.9508 | 1.9753 | 1.9298 | 1.9502 | 1.9502 | 56,152,708 |
Mar 09, 2024 | 1.9904 | 2.0103 | 1.8688 | 1.9508 | 1.9508 | 87,852,487 |
Mar 08, 2024 | 1.8889 | 2.0564 | 1.8881 | 1.9904 | 1.9904 | 130,455,147 |
Mar 07, 2024 | 1.7777 | 1.8889 | 1.7161 | 1.8889 | 1.8889 | 94,954,993 |
Mar 06, 2024 | 1.9291 | 2.0373 | 1.6073 | 1.7777 | 1.7777 | 161,204,241 |
Mar 05, 2024 | 1.8586 | 2.0077 | 1.8442 | 1.9291 | 1.9291 | 109,098,157 |
Mar 04, 2024 | 1.9375 | 1.9375 | 1.8078 | 1.8584 | 1.8584 | 80,952,488 |
Mar 03, 2024 | 1.7443 | 1.9445 | 1.7026 | 1.9377 | 1.9377 | 90,756,567 |
Mar 02, 2024 | 1.6756 | 1.7443 | 1.6598 | 1.7443 | 1.7443 | 61,700,145 |
Mar 01, 2024 | 1.6313 | 1.7644 | 1.6208 | 1.6755 | 1.6755 | 198,003,392 |
Feb 29, 2024 | 1.5442 | 1.6563 | 1.5332 | 1.6315 | 1.6315 | 90,057,599 |
Feb 28, 2024 | 1.5440 | 1.5671 | 1.5121 | 1.5442 | 1.5442 | 52,484,047 |
Feb 27, 2024 | 1.5088 | 1.5506 | 1.4697 | 1.5439 | 1.5439 | 41,888,992 |
Feb 26, 2024 | 1.5196 | 1.5264 | 1.4891 | 1.5087 | 1.5087 | 29,353,788 |
Feb 25, 2024 | 1.4671 | 1.5231 | 1.4211 | 1.5194 | 1.5194 | 39,801,752 |
Feb 24, 2024 | 1.4934 | 1.5041 | 1.4422 | 1.4670 | 1.4670 | 43,300,050 |
Feb 23, 2024 | 1.4654 | 1.5352 | 1.4305 | 1.4936 | 1.4936 | 52,170,994 |
Feb 22, 2024 | 1.4990 | 1.5008 | 1.4160 | 1.4654 | 1.4654 | 49,701,547 |
Feb 21, 2024 | 1.4765 | 1.5349 | 1.4301 | 1.4990 | 1.4990 | 63,995,410 |
Feb 20, 2024 | 1.4484 | 1.4798 | 1.4427 | 1.4765 | 1.4765 | 39,153,008 |
Feb 19, 2024 | 1.4330 | 1.4609 | 1.4290 | 1.4484 | 1.4484 | 29,020,046 |
Feb 18, 2024 | 1.4536 | 1.4665 | 1.3965 | 1.4331 | 1.4331 | 34,291,005 |
Feb 17, 2024 | 1.4524 | 1.4760 | 1.4145 | 1.4536 | 1.4536 | 42,382,129 |
Feb 16, 2024 | 1.4484 | 1.4817 | 1.4337 | 1.4523 | 1.4523 | 48,422,828 |
Feb 15, 2024 | 1.4168 | 1.4506 | 1.3980 | 1.4484 | 1.4484 | 35,541,526 |
Feb 14, 2024 | 1.4095 | 1.4246 | 1.3790 | 1.4170 | 1.4170 | 35,249,833 |
Feb 13, 2024 | 1.3895 | 1.4153 | 1.3610 | 1.4096 | 1.4096 | 32,609,760 |
Feb 12, 2024 | 1.4022 | 1.4113 | 1.3837 | 1.3890 | 1.3890 | 23,056,932 |
Feb 11, 2024 | 1.4000 | 1.4144 | 1.3786 | 1.4020 | 1.4020 | 25,067,435 |
Feb 10, 2024 | 1.3652 | 1.4067 | 1.3614 | 1.4001 | 1.4001 | 36,227,015 |
Feb 09, 2024 | 1.3534 | 1.3664 | 1.3414 | 1.3647 | 1.3647 | 26,556,610 |
Feb 08, 2024 | 1.3223 | 1.3578 | 1.2993 | 1.3533 | 1.3533 | 26,371,703 |
Feb 07, 2024 | 1.3076 | 1.3339 | 1.3050 | 1.3223 | 1.3223 | 25,033,772 |
Feb 06, 2024 | 1.2914 | 1.3347 | 1.2757 | 1.3076 | 1.3076 | 24,016,722 |
Feb 05, 2024 | 1.3442 | 1.3442 | 1.2907 | 1.2915 | 1.2915 | 21,088,379 |
Feb 04, 2024 | 1.3705 | 1.3824 | 1.3362 | 1.3442 | 1.3442 | 33,595,376 |
Feb 03, 2024 | 1.3176 | 1.3692 | 1.3136 | 1.3704 | 1.3704 | 37,165,502 |
Feb 02, 2024 | 1.2987 | 1.3179 | 1.2622 | 1.3179 | 1.3179 | 31,895,249 |
Feb 01, 2024 | 1.3149 | 1.3285 | 1.2830 | 1.2987 | 1.2987 | 36,855,486 |
Jan 31, 2024 | 1.3526 | 1.3690 | 1.3106 | 1.3145 | 1.3145 | 48,953,746 |
Jan 30, 2024 | 1.3163 | 1.3526 | 1.2976 | 1.3526 | 1.3526 | 30,895,299 |
Jan 29, 2024 | 1.3505 | 1.3651 | 1.3029 | 1.3163 | 1.3163 | 30,250,157 |
Jan 28, 2024 | 1.3084 | 1.3506 | 1.3038 | 1.3505 | 1.3505 | 25,473,183 |
Jan 27, 2024 | 1.2592 | 1.3088 | 1.2472 | 1.3087 | 1.3087 | 28,099,423 |
Jan 26, 2024 | 1.2866 | 1.2889 | 1.2323 | 1.2592 | 1.2592 | 29,493,312 |
Jan 25, 2024 | 1.2643 | 1.2897 | 1.2570 | 1.2865 | 1.2865 | 33,501,579 |
Jan 24, 2024 | 1.2888 | 1.3172 | 1.2137 | 1.2643 | 1.2643 | 39,696,814 |
Jan 23, 2024 | 1.3700 | 1.3810 | 1.2768 | 1.2888 | 1.2888 | 37,740,407 |
Jan 22, 2024 | 1.3919 | 1.4107 | 1.3696 | 1.3697 | 1.3697 | 26,058,191 |
Jan 21, 2024 | 1.3736 | 1.4041 | 1.3588 | 1.3918 | 1.3918 | 28,148,082 |
Jan 20, 2024 | 1.4048 | 1.4102 | 1.3045 | 1.3736 | 1.3736 | 44,095,942 |
Jan 19, 2024 | 1.4847 | 1.4831 | 1.3800 | 1.4048 | 1.4048 | 44,330,730 |
Jan 18, 2024 | 1.5194 | 1.5401 | 1.4518 | 1.4847 | 1.4847 | 40,505,611 |
Jan 17, 2024 | 1.5647 | 1.6029 | 1.4950 | 1.5195 | 1.5195 | 61,668,842 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |