Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Oct 2024 | 0.999926 | 1.000025 | 0.999681 | 0.999902 | 0.999902 | 45,944,084 |
05 Oct 2024 | 0.999873 | 1.000272 | 0.999606 | 0.999903 | 0.999903 | 47,403,442 |
04 Oct 2024 | 0.999884 | 1.000327 | 0.999734 | 0.999873 | 0.999873 | 77,678,968 |
03 Oct 2024 | 0.999999 | 1.000506 | 0.999689 | 0.999884 | 0.999884 | 121,953,843 |
02 Oct 2024 | 1.000100 | 1.000716 | 0.999630 | 0.999999 | 0.999999 | 89,744,440 |
01 Oct 2024 | 0.999781 | 1.000494 | 0.999488 | 1.000103 | 1.000103 | 119,752,013 |
30 Sept 2024 | 0.999879 | 1.000245 | 0.999558 | 0.999781 | 0.999781 | 94,638,707 |
29 Sept 2024 | 0.999820 | 1.000182 | 0.999590 | 0.999879 | 0.999879 | 45,367,369 |
28 Sept 2024 | 0.999957 | 1.000232 | 0.999680 | 0.999832 | 0.999832 | 62,998,598 |
27 Sept 2024 | 1.000095 | 1.000423 | 0.999739 | 0.999957 | 0.999957 | 85,307,884 |
26 Sept 2024 | 1.000022 | 1.000436 | 0.999704 | 1.000095 | 1.000095 | 97,477,056 |
25 Sept 2024 | 1.000025 | 1.000208 | 0.999494 | 1.000022 | 1.000022 | 79,288,036 |
24 Sept 2024 | 0.999962 | 1.000276 | 0.999708 | 1.000021 | 1.000021 | 70,790,943 |
23 Sept 2024 | 1.000084 | 1.000606 | 0.999814 | 0.999962 | 0.999962 | 76,058,543 |
22 Sept 2024 | 1.000111 | 1.000616 | 1.000011 | 1.000084 | 1.000084 | 62,567,913 |
21 Sept 2024 | 1.000008 | 1.000576 | 0.999876 | 1.000111 | 1.000111 | 77,833,061 |
20 Sept 2024 | 1.000094 | 1.000500 | 0.999894 | 1.000008 | 1.000008 | 90,731,777 |
19 Sept 2024 | 1.000020 | 1.000746 | 0.999859 | 1.000096 | 1.000096 | 71,475,233 |
18 Sept 2024 | 0.999871 | 1.000434 | 0.999733 | 1.000020 | 1.000020 | 82,168,721 |
17 Sept 2024 | 0.999866 | 1.000310 | 0.999682 | 0.999871 | 0.999871 | 62,694,220 |
16 Sept 2024 | 0.999793 | 1.000350 | 0.999589 | 0.999867 | 0.999867 | 70,211,752 |
15 Sept 2024 | 1.000002 | 1.000258 | 0.999509 | 0.999793 | 0.999793 | 39,955,290 |
14 Sept 2024 | 1.000293 | 1.000444 | 0.999801 | 1.000002 | 1.000002 | 40,295,155 |
13 Sept 2024 | 1.000059 | 1.000511 | 0.999851 | 1.000299 | 1.000299 | 52,665,549 |
12 Sept 2024 | 1.000048 | 1.000446 | 0.999841 | 1.000059 | 1.000059 | 51,084,728 |
11 Sept 2024 | 0.999919 | 1.000283 | 0.999657 | 1.000048 | 1.000048 | 134,681,503 |
10 Sept 2024 | 1.000079 | 1.000393 | 0.999603 | 0.999919 | 0.999919 | 59,564,573 |
09 Sept 2024 | 1.000041 | 1.000473 | 0.999777 | 1.000082 | 1.000082 | 86,637,198 |
08 Sept 2024 | 1.000014 | 1.000456 | 0.999777 | 1.000041 | 1.000041 | 46,489,823 |
07 Sept 2024 | 1.000171 | 1.000440 | 0.999932 | 1.000014 | 1.000014 | 74,179,399 |
06 Sept 2024 | 0.999808 | 1.000399 | 0.999595 | 1.000171 | 1.000171 | 124,327,519 |
05 Sept 2024 | 0.999949 | 1.000499 | 0.999738 | 0.999808 | 0.999808 | 60,766,087 |
04 Sept 2024 | 0.999871 | 1.000344 | 0.999795 | 0.999948 | 0.999948 | 116,164,479 |
03 Sept 2024 | 0.999879 | 1.000218 | 0.999644 | 0.999864 | 0.999864 | 61,729,965 |
02 Sept 2024 | 0.999887 | 1.000373 | 0.999769 | 0.999879 | 0.999879 | 91,107,898 |
01 Sept 2024 | 0.999920 | 1.000436 | 0.999687 | 0.999886 | 0.999886 | 89,996,303 |
31 Aug 2024 | 0.999949 | 1.000224 | 0.999631 | 0.999920 | 0.999920 | 55,164,929 |
30 Aug 2024 | 0.999992 | 1.000321 | 0.999628 | 0.999951 | 0.999951 | 89,690,313 |
29 Aug 2024 | 0.999853 | 1.000562 | 0.999753 | 0.999992 | 0.999992 | 73,932,346 |
28 Aug 2024 | 0.999957 | 1.000304 | 0.999619 | 0.999854 | 0.999854 | 111,472,758 |
27 Aug 2024 | 0.999868 | 1.000254 | 0.999579 | 0.999957 | 0.999957 | 111,986,589 |
26 Aug 2024 | 0.999974 | 1.000270 | 0.999632 | 0.999868 | 0.999868 | 92,876,686 |
25 Aug 2024 | 0.999968 | 1.000250 | 0.999859 | 0.999976 | 0.999976 | 64,866,793 |
24 Aug 2024 | 1.000043 | 1.000578 | 0.999809 | 0.999968 | 0.999968 | 87,802,585 |
23 Aug 2024 | 0.999950 | 1.000785 | 0.999785 | 1.000043 | 1.000043 | 121,020,284 |
22 Aug 2024 | 0.999959 | 1.000259 | 0.999706 | 0.999950 | 0.999950 | 94,647,574 |
21 Aug 2024 | 0.999789 | 1.000430 | 0.999659 | 0.999959 | 0.999959 | 96,350,599 |
20 Aug 2024 | 0.999988 | 1.000461 | 0.999706 | 0.999862 | 0.999862 | 102,738,500 |
19 Aug 2024 | 0.999852 | 1.000612 | 0.999589 | 0.999988 | 0.999988 | 85,291,701 |
18 Aug 2024 | 0.999965 | 1.000319 | 0.999699 | 0.999854 | 0.999854 | 75,437,788 |
17 Aug 2024 | 1.000004 | 1.000202 | 0.999720 | 0.999965 | 0.999965 | 75,698,599 |
16 Aug 2024 | 0.999801 | 1.000250 | 0.999561 | 1.000004 | 1.000004 | 97,135,014 |
15 Aug 2024 | 0.999983 | 1.000320 | 0.999604 | 0.999804 | 0.999804 | 113,282,569 |
14 Aug 2024 | 0.999944 | 1.000331 | 0.999642 | 0.999983 | 0.999983 | 106,691,137 |
13 Aug 2024 | 0.999964 | 1.000319 | 0.999680 | 0.999948 | 0.999948 | 112,812,351 |
12 Aug 2024 | 0.999800 | 1.000331 | 0.999680 | 0.999964 | 0.999964 | 107,575,578 |
11 Aug 2024 | 0.999908 | 1.000266 | 0.999599 | 0.999800 | 0.999800 | 76,670,126 |
10 Aug 2024 | 1.000029 | 1.000300 | 0.999730 | 0.999903 | 0.999903 | 70,649,569 |
09 Aug 2024 | 0.999932 | 1.000292 | 0.999696 | 1.000029 | 1.000029 | 125,056,490 |
08 Aug 2024 | 0.999800 | 1.000573 | 0.999745 | 0.999932 | 0.999932 | 144,299,554 |
07 Aug 2024 | 0.999821 | 1.000337 | 0.999626 | 0.999798 | 0.999798 | 170,859,316 |
06 Aug 2024 | 0.999906 | 1.000465 | 0.999787 | 0.999823 | 0.999823 | 215,059,746 |
05 Aug 2024 | 0.999819 | 1.000503 | 0.999365 | 0.999906 | 0.999906 | 623,235,429 |
04 Aug 2024 | 0.999821 | 1.000251 | 0.999456 | 0.999821 | 0.999821 | 170,218,255 |
03 Aug 2024 | 0.999753 | 1.000452 | 0.999505 | 0.999821 | 0.999821 | 113,695,905 |
02 Aug 2024 | 0.999829 | 1.000466 | 0.999559 | 0.999753 | 0.999753 | 150,321,017 |
01 Aug 2024 | 0.999794 | 1.000068 | 0.999447 | 0.999829 | 0.999829 | 132,789,360 |
31 July 2024 | 0.999864 | 1.000276 | 0.999600 | 0.999794 | 0.999794 | 75,032,904 |
30 July 2024 | 0.999840 | 1.000375 | 0.999731 | 0.999865 | 0.999865 | 103,795,846 |
29 July 2024 | 0.999939 | 1.000420 | 0.999653 | 0.999840 | 0.999840 | 128,819,528 |
28 July 2024 | 0.999884 | 1.000473 | 0.999765 | 0.999941 | 0.999941 | 101,482,050 |
27 July 2024 | 0.999971 | 1.000228 | 0.999681 | 0.999882 | 0.999882 | 130,386,209 |
26 July 2024 | 0.999799 | 1.000256 | 0.999785 | 0.999968 | 0.999968 | 119,472,723 |
25 July 2024 | 0.999997 | 1.000177 | 0.999509 | 0.999798 | 0.999798 | 207,653,048 |
24 July 2024 | 0.999899 | 1.000345 | 0.999581 | 0.999999 | 0.999999 | 163,666,244 |
23 July 2024 | 0.999975 | 1.000408 | 0.999601 | 0.999900 | 0.999900 | 183,622,879 |
22 July 2024 | 0.999933 | 1.000245 | 0.999619 | 0.999975 | 0.999975 | 114,161,394 |
21 July 2024 | 0.999943 | 1.000338 | 0.999665 | 0.999933 | 0.999933 | 83,553,701 |
20 July 2024 | 1.000140 | 1.000370 | 0.999810 | 0.999943 | 0.999943 | 43,604,159 |
19 July 2024 | 0.999974 | 1.000492 | 0.999660 | 1.000142 | 1.000142 | 176,984,650 |
18 July 2024 | 0.999913 | 1.000462 | 0.999670 | 0.999985 | 0.999985 | 135,700,454 |
17 July 2024 | 1.000081 | 1.000329 | 0.999639 | 0.999874 | 0.999874 | 125,978,781 |
16 July 2024 | 1.000097 | 1.000423 | 0.999739 | 1.000081 | 1.000081 | 183,327,981 |
15 July 2024 | 1.000003 | 1.000619 | 0.999913 | 1.000083 | 1.000083 | 142,181,648 |
14 July 2024 | 1.000039 | 1.000613 | 0.999870 | 1.000037 | 1.000037 | 129,943,340 |
13 July 2024 | 1.000258 | 1.000546 | 0.999793 | 1.000028 | 1.000028 | 64,219,518 |
12 July 2024 | 0.999966 | 1.000410 | 0.999680 | 1.000247 | 1.000247 | 268,273,295 |
11 July 2024 | 0.999977 | 1.000446 | 0.999865 | 0.999948 | 0.999948 | 184,127,604 |
10 July 2024 | 1.000096 | 1.000615 | 0.999865 | 0.999969 | 0.999969 | 126,527,662 |
09 July 2024 | 0.999830 | 1.000436 | 0.999769 | 1.000063 | 1.000063 | 799,913,117 |
08 July 2024 | 0.999682 | 1.001019 | 0.999655 | 0.999845 | 0.999845 | 840,682,155 |
07 July 2024 | 1.000071 | 1.000138 | 0.999614 | 0.999725 | 0.999725 | 812,023,081 |
06 July 2024 | 1.000242 | 1.000398 | 0.999919 | 1.000115 | 1.000115 | 806,253,866 |
05 July 2024 | 1.000063 | 1.000430 | 0.999870 | 1.000216 | 1.000216 | 1,293,555,178 |
04 July 2024 | 0.999933 | 1.000284 | 0.999757 | 1.000061 | 1.000061 | 623,111,078 |
03 July 2024 | 0.999812 | 1.000388 | 0.999595 | 0.999968 | 0.999968 | 491,997,734 |
02 July 2024 | 0.999991 | 1.000185 | 0.999670 | 0.999804 | 0.999804 | 485,803,034 |
01 July 2024 | 0.999757 | 1.000218 | 0.999634 | 0.999992 | 0.999992 | 452,455,363 |
30 June 2024 | 0.999799 | 1.000106 | 0.999664 | 0.999819 | 0.999819 | 327,921,945 |
29 June 2024 | 0.999823 | 0.999986 | 0.999652 | 0.999780 | 0.999780 | 302,092,507 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |