Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.0008 | 1.0018 | 0.9999 | 1.0012 | 1.0012 | 61,263,500 |
27 Mar 2024 | 1.0201 | 1.0221 | 0.9995 | 1.0008 | 1.0008 | 93,318,020 |
26 Mar 2024 | 1.0202 | 1.0211 | 1.0162 | 1.0201 | 1.0201 | 62,001,637 |
25 Mar 2024 | 1.0263 | 1.0304 | 1.0192 | 1.0202 | 1.0202 | 74,815,156 |
24 Mar 2024 | 1.0104 | 1.0333 | 1.0092 | 1.0263 | 1.0263 | 70,576,860 |
23 Mar 2024 | 1.0069 | 1.0115 | 1.0066 | 1.0104 | 1.0104 | 54,729,707 |
22 Mar 2024 | 1.0050 | 1.0086 | 1.0036 | 1.0069 | 1.0069 | 98,480,377 |
21 Mar 2024 | 1.0076 | 1.0097 | 1.0035 | 1.0050 | 1.0050 | 122,490,754 |
20 Mar 2024 | 1.0017 | 1.0094 | 1.0006 | 1.0076 | 1.0076 | 201,723,962 |
19 Mar 2024 | 1.0019 | 1.0047 | 0.9993 | 1.0017 | 1.0017 | 176,259,627 |
18 Mar 2024 | 1.0010 | 1.0026 | 0.9996 | 1.0019 | 1.0019 | 90,452,290 |
17 Mar 2024 | 1.0003 | 1.0020 | 0.9988 | 1.0010 | 1.0010 | 72,643,023 |
16 Mar 2024 | 1.0013 | 1.0022 | 0.9986 | 1.0003 | 1.0003 | 90,649,740 |
15 Mar 2024 | 0.9988 | 1.0026 | 0.9972 | 1.0013 | 1.0013 | 144,172,088 |
14 Mar 2024 | 1.0017 | 1.0025 | 0.9969 | 0.9988 | 0.9988 | 154,494,531 |
13 Mar 2024 | 1.0005 | 1.0041 | 0.9997 | 1.0017 | 1.0017 | 106,352,604 |
12 Mar 2024 | 1.0015 | 1.0024 | 0.9986 | 1.0005 | 1.0005 | 111,808,925 |
11 Mar 2024 | 1.0013 | 1.0033 | 0.9993 | 1.0015 | 1.0015 | 127,640,985 |
10 Mar 2024 | 1.0034 | 1.0047 | 1.0005 | 1.0013 | 1.0013 | 98,376,372 |
09 Mar 2024 | 1.0038 | 1.0045 | 1.0023 | 1.0034 | 1.0034 | 65,268,171 |
08 Mar 2024 | 1.0013 | 1.0059 | 1.0003 | 1.0038 | 1.0038 | 127,336,094 |
07 Mar 2024 | 1.0002 | 1.0028 | 0.9992 | 1.0013 | 1.0013 | 98,011,881 |
06 Mar 2024 | 1.0006 | 1.0020 | 0.9984 | 1.0002 | 1.0002 | 142,685,394 |
05 Mar 2024 | 1.0021 | 1.0026 | 0.9954 | 1.0006 | 1.0006 | 231,332,719 |
04 Mar 2024 | 1.0004 | 1.0029 | 0.9998 | 1.0022 | 1.0022 | 180,608,657 |
03 Mar 2024 | 1.0003 | 1.0011 | 0.9997 | 1.0005 | 1.0005 | 88,407,848 |
02 Mar 2024 | 1.0004 | 1.0015 | 0.9998 | 1.0003 | 1.0003 | 79,827,410 |
01 Mar 2024 | 1.0001 | 1.0015 | 0.9991 | 1.0005 | 1.0005 | 108,940,896 |
29 Feb 2024 | 0.9601 | 1.0007 | 0.9581 | 1.0000 | 1.0000 | 492,761,121 |
28 Feb 2024 | 0.9680 | 0.9748 | 0.9523 | 0.9603 | 0.9603 | 370,908,879 |
27 Feb 2024 | 0.9766 | 0.9771 | 0.9672 | 0.9679 | 0.9679 | 163,269,482 |
26 Feb 2024 | 0.9745 | 0.9802 | 0.9728 | 0.9766 | 0.9766 | 117,111,748 |
25 Feb 2024 | 0.9738 | 0.9760 | 0.9732 | 0.9746 | 0.9746 | 67,318,529 |
24 Feb 2024 | 0.9743 | 0.9752 | 0.9729 | 0.9738 | 0.9738 | 52,661,616 |
23 Feb 2024 | 0.9738 | 0.9795 | 0.9733 | 0.9743 | 0.9743 | 78,584,660 |
22 Feb 2024 | 0.9762 | 0.9769 | 0.9732 | 0.9739 | 0.9739 | 92,148,139 |
21 Feb 2024 | 0.9767 | 0.9776 | 0.9737 | 0.9763 | 0.9763 | 95,130,858 |
20 Feb 2024 | 0.9761 | 0.9798 | 0.9750 | 0.9767 | 0.9767 | 122,471,974 |
19 Feb 2024 | 0.9803 | 0.9810 | 0.9751 | 0.9761 | 0.9761 | 104,273,389 |
18 Feb 2024 | 0.9747 | 0.9843 | 0.9729 | 0.9802 | 0.9802 | 89,497,108 |
17 Feb 2024 | 0.9783 | 0.9789 | 0.9734 | 0.9746 | 0.9746 | 66,710,133 |
16 Feb 2024 | 0.9811 | 0.9823 | 0.9761 | 0.9782 | 0.9782 | 95,287,754 |
15 Feb 2024 | 0.9882 | 0.9892 | 0.9798 | 0.9813 | 0.9813 | 127,816,989 |
14 Feb 2024 | 0.9872 | 0.9915 | 0.9866 | 0.9883 | 0.9883 | 138,180,521 |
13 Feb 2024 | 0.9816 | 0.9889 | 0.9785 | 0.9872 | 0.9872 | 115,204,182 |
12 Feb 2024 | 0.9826 | 0.9845 | 0.9799 | 0.9816 | 0.9816 | 106,835,370 |
11 Feb 2024 | 0.9840 | 0.9850 | 0.9818 | 0.9827 | 0.9827 | 69,285,264 |
10 Feb 2024 | 0.9852 | 0.9855 | 0.9827 | 0.9841 | 0.9841 | 66,251,427 |
09 Feb 2024 | 0.9820 | 0.9894 | 0.9792 | 0.9851 | 0.9851 | 126,509,194 |
08 Feb 2024 | 0.9875 | 0.9878 | 0.9809 | 0.9820 | 0.9820 | 103,333,786 |
07 Feb 2024 | 0.9849 | 0.9881 | 0.9819 | 0.9874 | 0.9874 | 93,069,930 |
06 Feb 2024 | 0.9810 | 0.9862 | 0.9807 | 0.9849 | 0.9849 | 65,249,370 |
05 Feb 2024 | 0.9848 | 0.9868 | 0.9801 | 0.9810 | 0.9810 | 75,520,326 |
04 Feb 2024 | 0.9875 | 0.9876 | 0.9845 | 0.9848 | 0.9848 | 57,302,925 |
03 Feb 2024 | 0.9879 | 0.9882 | 0.9868 | 0.9876 | 0.9876 | 48,473,694 |
02 Feb 2024 | 0.9876 | 0.9882 | 0.9859 | 0.9879 | 0.9879 | 69,781,886 |
01 Feb 2024 | 0.9873 | 0.9880 | 0.9857 | 0.9875 | 0.9875 | 70,992,574 |
31 Jan 2024 | 0.9892 | 0.9898 | 0.9866 | 0.9873 | 0.9873 | 89,900,808 |
30 Jan 2024 | 0.9900 | 0.9906 | 0.9868 | 0.9892 | 0.9892 | 91,467,249 |
29 Jan 2024 | 0.9892 | 0.9906 | 0.9872 | 0.9900 | 0.9900 | 86,888,495 |
28 Jan 2024 | 0.9890 | 0.9901 | 0.9871 | 0.9895 | 0.9895 | 86,452,219 |
27 Jan 2024 | 0.9899 | 0.9905 | 0.9867 | 0.9890 | 0.9890 | 65,350,267 |
26 Jan 2024 | 0.9829 | 0.9946 | 0.9665 | 0.9899 | 0.9899 | 355,255,325 |
25 Jan 2024 | 0.9855 | 0.9862 | 0.9807 | 0.9828 | 0.9828 | 80,756,354 |
24 Jan 2024 | 0.9834 | 0.9869 | 0.9827 | 0.9855 | 0.9855 | 82,594,910 |
23 Jan 2024 | 0.9825 | 0.9862 | 0.9759 | 0.9834 | 0.9834 | 129,782,333 |
22 Jan 2024 | 0.9885 | 0.9890 | 0.9814 | 0.9825 | 0.9825 | 121,386,389 |
21 Jan 2024 | 0.9885 | 0.9887 | 0.9863 | 0.9882 | 0.9882 | 77,552,177 |
20 Jan 2024 | 0.9861 | 0.9898 | 0.9852 | 0.9886 | 0.9886 | 84,408,217 |
19 Jan 2024 | 0.9865 | 0.9892 | 0.9803 | 0.9861 | 0.9861 | 153,929,837 |
18 Jan 2024 | 0.9850 | 0.9915 | 0.9712 | 0.9865 | 0.9865 | 416,406,301 |
17 Jan 2024 | 0.9897 | 0.9923 | 0.9842 | 0.9852 | 0.9852 | 220,268,877 |
16 Jan 2024 | 0.9881 | 0.9911 | 0.9844 | 0.9898 | 0.9898 | 354,842,117 |
15 Jan 2024 | 0.9943 | 0.9979 | 0.9843 | 0.9880 | 0.9880 | 614,240,023 |
14 Jan 2024 | 0.9949 | 0.9958 | 0.9941 | 0.9946 | 0.9946 | 126,911,575 |
13 Jan 2024 | 0.9949 | 0.9961 | 0.9943 | 0.9949 | 0.9949 | 145,927,316 |
12 Jan 2024 | 0.9963 | 0.9971 | 0.9939 | 0.9952 | 0.9952 | 287,604,843 |
11 Jan 2024 | 0.9963 | 0.9988 | 0.9950 | 0.9963 | 0.9963 | 483,079,002 |
10 Jan 2024 | 0.9962 | 0.9976 | 0.9951 | 0.9964 | 0.9964 | 403,679,463 |
09 Jan 2024 | 0.9981 | 0.9983 | 0.9947 | 0.9959 | 0.9959 | 401,275,677 |
08 Jan 2024 | 0.9995 | 1.0011 | 0.9973 | 0.9979 | 0.9979 | 338,098,623 |
07 Jan 2024 | 1.0013 | 1.0021 | 0.9982 | 0.9992 | 0.9992 | 185,060,059 |
06 Jan 2024 | 1.0017 | 1.0022 | 1.0003 | 1.0012 | 1.0012 | 172,772,971 |
05 Jan 2024 | 1.0017 | 1.0034 | 1.0001 | 1.0018 | 1.0018 | 454,263,948 |
04 Jan 2024 | 0.9999 | 1.0025 | 0.9991 | 1.0018 | 1.0018 | 342,342,677 |
03 Jan 2024 | 0.9983 | 1.0018 | 0.9972 | 0.9999 | 0.9999 | 469,819,343 |
02 Jan 2024 | 0.9988 | 1.0003 | 0.9968 | 0.9981 | 0.9981 | 363,982,791 |
01 Jan 2024 | 0.9974 | 0.9999 | 0.9967 | 0.9988 | 0.9988 | 186,426,520 |
31 Dec 2023 | 0.9999 | 1.0006 | 0.9962 | 0.9976 | 0.9976 | 192,355,164 |
30 Dec 2023 | 1.0008 | 1.0013 | 0.9993 | 1.0000 | 1.0000 | 168,137,631 |
29 Dec 2023 | 1.0011 | 1.0030 | 0.9993 | 1.0009 | 1.0009 | 294,394,376 |
28 Dec 2023 | 1.0014 | 1.0026 | 0.9998 | 1.0012 | 1.0012 | 496,379,596 |
27 Dec 2023 | 0.9998 | 1.0020 | 0.9990 | 1.0012 | 1.0012 | 396,375,176 |
26 Dec 2023 | 0.9977 | 1.0008 | 0.9964 | 0.9998 | 0.9998 | 354,431,362 |
25 Dec 2023 | 0.9990 | 0.9998 | 0.9958 | 0.9976 | 0.9976 | 295,719,565 |
24 Dec 2023 | 1.0007 | 1.0014 | 0.9980 | 0.9989 | 0.9989 | 204,069,777 |
23 Dec 2023 | 1.0008 | 1.0017 | 1.0000 | 1.0006 | 1.0006 | 160,773,604 |
22 Dec 2023 | 1.0006 | 1.0018 | 0.9995 | 1.0009 | 1.0009 | 265,776,273 |
21 Dec 2023 | 1.0001 | 1.0016 | 0.9992 | 1.0007 | 1.0007 | 356,138,449 |
20 Dec 2023 | 1.0016 | 1.0024 | 0.9993 | 0.9998 | 0.9998 | 970,392,252 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |