Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.0000
-0.0300
(-0.60%)
As of 12:03:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 5.0400 | 5.0400 | 4.8900 | 5.0000 | 5.0000 | 23,172 |
| Apr 1, 2025 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 627,000 |
| Mar 31, 2025 | 5.1000 | 5.1400 | 5.0600 | 5.1200 | 5.1200 | 357,400 |
| Mar 28, 2025 | 5.4400 | 5.4400 | 5.0400 | 5.1400 | 5.1400 | 162,200 |
| Mar 27, 2025 | 5.2400 | 5.5800 | 5.2400 | 5.3700 | 5.3700 | 204,000 |
| Mar 26, 2025 | 5.5800 | 5.7000 | 5.4700 | 5.4900 | 5.4900 | 105,800 |
| Mar 25, 2025 | 5.5200 | 5.7600 | 5.5200 | 5.6800 | 5.6800 | 602,700 |
| Mar 24, 2025 | 5.5600 | 5.5600 | 5.4900 | 5.4900 | 5.4900 | 142,100 |
| Mar 21, 2025 | 5.6100 | 5.6400 | 5.6000 | 5.6400 | 5.6400 | 142,600 |
| Mar 20, 2025 | 5.8200 | 5.8200 | 5.6400 | 5.6400 | 5.6400 | 123,600 |
| Mar 19, 2025 | 5.7500 | 5.7500 | 5.6600 | 5.7400 | 5.7400 | 85,300 |
| Mar 18, 2025 | 5.9000 | 5.9000 | 5.8000 | 5.8500 | 5.8500 | 183,900 |
| Mar 17, 2025 | 5.9000 | 5.9000 | 5.7500 | 5.8500 | 5.8500 | 254,100 |
| Mar 14, 2025 | 5.9000 | 5.9000 | 5.7600 | 5.8500 | 5.8500 | 152,400 |
| Mar 13, 2025 | 5.9000 | 5.9000 | 5.6900 | 5.7200 | 5.7200 | 89,700 |
| Mar 12, 2025 | 5.8700 | 5.9900 | 5.8700 | 5.9500 | 5.9500 | 137,100 |
| Mar 11, 2025 | 5.9500 | 5.9800 | 5.9000 | 5.9500 | 5.9500 | 233,100 |
| Mar 10, 2025 | 5.7700 | 5.9500 | 5.6500 | 5.7000 | 5.7000 | 133,300 |
| Mar 7, 2025 | 5.9200 | 5.9600 | 5.7500 | 5.9500 | 5.9500 | 182,000 |
| Mar 6, 2025 | 5.8000 | 5.8200 | 5.6600 | 5.6600 | 5.6600 | 183,100 |
| Mar 5, 2025 | 5.5200 | 5.8200 | 5.5200 | 5.7900 | 5.7900 | 213,800 |
| Mar 4, 2025 | 5.5500 | 5.6200 | 5.4900 | 5.5700 | 5.5700 | 228,300 |
| Mar 3, 2025 | 5.6000 | 5.7600 | 5.6000 | 5.6200 | 5.6200 | 263,900 |
| Feb 28, 2025 | 5.9400 | 5.9400 | 5.6500 | 5.7200 | 5.7200 | 269,900 |
| Feb 27, 2025 | 5.8500 | 5.9600 | 5.8300 | 5.8600 | 5.8600 | 329,800 |
| Feb 26, 2025 | 5.6900 | 5.8000 | 5.6800 | 5.7400 | 5.7400 | 154,600 |
| Feb 25, 2025 | 5.6100 | 5.7000 | 5.5700 | 5.5700 | 5.5700 | 159,900 |
| Feb 24, 2025 | 5.7800 | 5.9000 | 5.7800 | 5.8500 | 5.8500 | 435,600 |
| Feb 21, 2025 | 6.0200 | 6.1000 | 5.5700 | 5.8700 | 5.8700 | 551,600 |
| Feb 20, 2025 | 5.6900 | 5.7000 | 5.5100 | 5.5700 | 5.5700 | 102,500 |
| Feb 19, 2025 | 5.6500 | 5.8000 | 5.6300 | 5.6700 | 5.6700 | 110,800 |
| Feb 18, 2025 | 5.8800 | 5.8800 | 5.6100 | 5.7600 | 5.7600 | 165,400 |
| Feb 14, 2025 | 5.5100 | 5.7100 | 5.3600 | 5.6000 | 5.6000 | 283,500 |
| Feb 13, 2025 | 5.4000 | 5.7600 | 5.2500 | 5.5000 | 5.5000 | 341,100 |
| Feb 12, 2025 | 5.5800 | 5.5800 | 5.1600 | 5.3900 | 5.3900 | 336,700 |
| Feb 11, 2025 | 5.7000 | 5.8300 | 5.6600 | 5.7600 | 5.7600 | 129,200 |
| Feb 10, 2025 | 5.6400 | 5.7700 | 5.6400 | 5.7700 | 5.7700 | 157,200 |
| Feb 7, 2025 | 5.8500 | 5.9300 | 5.6000 | 5.7900 | 5.7900 | 611,200 |
| Feb 6, 2025 | 5.2900 | 5.4600 | 5.2500 | 5.3900 | 5.3900 | 483,400 |
| Feb 5, 2025 | 5.1400 | 5.1500 | 5.0000 | 5.0400 | 5.0400 | 769,600 |
| Feb 4, 2025 | 5.5000 | 5.7500 | 5.0000 | 5.0900 | 5.0900 | 917,800 |
| Feb 3, 2025 | 5.1300 | 5.3000 | 5.0100 | 5.2500 | 5.2500 | 276,600 |
| Jan 31, 2025 | 5.6500 | 5.6500 | 5.3100 | 5.4200 | 5.4200 | 123,100 |
| Jan 30, 2025 | 5.5000 | 5.5000 | 5.3800 | 5.3800 | 5.3800 | 265,000 |
| Jan 29, 2025 | 5.2400 | 5.5400 | 5.2400 | 5.3300 | 5.3300 | 222,400 |
| Jan 28, 2025 | 5.3000 | 5.3700 | 5.2800 | 5.3000 | 5.3000 | 248,100 |
| Jan 27, 2025 | 5.4000 | 5.4000 | 5.3600 | 5.3900 | 5.3900 | 146,000 |
| Jan 24, 2025 | 5.4000 | 5.5100 | 5.4000 | 5.4200 | 5.4200 | 296,400 |
| Jan 23, 2025 | 5.4500 | 5.7000 | 5.4500 | 5.4700 | 5.4700 | 186,500 |
| Jan 22, 2025 | 5.5200 | 5.7100 | 5.4500 | 5.4500 | 5.4500 | 381,700 |
| Jan 21, 2025 | 5.4400 | 5.7000 | 5.4400 | 5.5200 | 5.5200 | 197,500 |
| Jan 17, 2025 | 5.2800 | 5.4700 | 5.2800 | 5.4400 | 5.4400 | 268,900 |
| Jan 16, 2025 | 5.4900 | 5.4900 | 5.2800 | 5.3000 | 5.3000 | 1,250,300 |
| Jan 15, 2025 | 5.5600 | 5.7500 | 5.5200 | 5.6200 | 5.6200 | 127,100 |
| Jan 14, 2025 | 5.6300 | 5.7500 | 5.5300 | 5.5600 | 5.5600 | 472,900 |
| Jan 13, 2025 | 5.7500 | 5.7500 | 5.6200 | 5.7200 | 5.7200 | 140,500 |
| Jan 10, 2025 | 5.6800 | 5.8200 | 5.6200 | 5.6700 | 5.6700 | 310,300 |
| Jan 8, 2025 | 5.8500 | 6.0000 | 5.8000 | 5.8200 | 5.8200 | 397,800 |
| Jan 7, 2025 | 6.2000 | 6.3200 | 5.9000 | 5.9700 | 5.9700 | 2,367,500 |
| Jan 6, 2025 | 5.9300 | 6.0900 | 5.9100 | 6.0400 | 6.0400 | 1,344,500 |
| Jan 3, 2025 | 5.9800 | 6.0200 | 5.9100 | 6.0000 | 6.0000 | 1,059,700 |
| Jan 2, 2025 | 6.1800 | 6.3000 | 6.0000 | 6.0100 | 6.0100 | 810,400 |
| Dec 31, 2024 | 6.1100 | 6.2700 | 6.0100 | 6.0800 | 6.0800 | 402,600 |
| Dec 30, 2024 | 6.2600 | 6.2700 | 6.0100 | 6.0400 | 6.0400 | 806,100 |
| Dec 27, 2024 | 6.5300 | 6.6600 | 6.4200 | 6.5800 | 6.5800 | 1,637,200 |
| Dec 26, 2024 | 6.7500 | 7.1100 | 6.7500 | 7.0800 | 7.0800 | 872,500 |
| Dec 24, 2024 | 5.9100 | 6.1600 | 5.8500 | 6.0800 | 6.0800 | 530,900 |
| Dec 23, 2024 | 5.7400 | 5.9000 | 5.5800 | 5.6800 | 5.6800 | 887,800 |
| Dec 20, 2024 | 5.5500 | 5.7000 | 5.5500 | 5.6800 | 5.6800 | 445,000 |
| Dec 19, 2024 | 5.8800 | 5.8800 | 5.7000 | 5.7300 | 5.7300 | 759,600 |
| Dec 18, 2024 | 5.9300 | 6.1600 | 5.7500 | 5.9800 | 5.9800 | 3,017,100 |
| Dec 17, 2024 | 4.5600 | 5.3700 | 4.4100 | 5.1100 | 5.1100 | 2,138,500 |
| Dec 16, 2024 | 4.7000 | 4.7500 | 4.5800 | 4.5800 | 4.5800 | 948,200 |
| Dec 13, 2024 | 4.7000 | 4.8100 | 4.6500 | 4.6600 | 4.6600 | 300,800 |
| Dec 12, 2024 | 4.8700 | 4.8700 | 4.6900 | 4.7000 | 4.7000 | 509,900 |
| Dec 11, 2024 | 4.9700 | 4.9700 | 4.8000 | 4.8800 | 4.8800 | 597,900 |
| Dec 10, 2024 | 4.7600 | 5.0200 | 4.7600 | 4.8600 | 4.8600 | 449,700 |
| Dec 9, 2024 | 4.9500 | 4.9600 | 4.7200 | 4.9200 | 4.9200 | 518,100 |
| Dec 6, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.9400 | 410,500 |
| Dec 5, 2024 | 4.7500 | 4.8400 | 4.7500 | 4.7800 | 4.7800 | 621,600 |
| Dec 4, 2024 | 4.8000 | 4.8200 | 4.7200 | 4.7300 | 4.7300 | 646,200 |
| Dec 3, 2024 | 4.8500 | 4.9400 | 4.8500 | 4.8900 | 4.8900 | 823,800 |
| Dec 2, 2024 | 4.9800 | 4.9900 | 4.8400 | 4.8500 | 4.8500 | 754,900 |
| Nov 29, 2024 | 4.9800 | 4.9800 | 4.7600 | 4.8400 | 4.8400 | 235,200 |
| Nov 27, 2024 | 4.9700 | 4.9700 | 4.8700 | 4.8900 | 4.8900 | 569,800 |
| Nov 26, 2024 | 5.0000 | 5.2500 | 5.0000 | 5.1500 | 5.1500 | 518,900 |
| Nov 25, 2024 | 5.4800 | 5.4800 | 5.2200 | 5.3400 | 5.3400 | 506,900 |
| Nov 22, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.3300 | 5.3300 | 272,200 |
| Nov 21, 2024 | 5.5000 | 5.5500 | 5.4000 | 5.4000 | 5.4000 | 431,700 |
| Nov 20, 2024 | 5.5900 | 5.5900 | 5.3700 | 5.4400 | 5.4400 | 251,500 |
| Nov 19, 2024 | 5.6400 | 5.6400 | 5.2800 | 5.5700 | 5.5700 | 463,600 |
| Nov 18, 2024 | 5.5000 | 5.6900 | 5.5000 | 5.6300 | 5.6300 | 991,000 |
| Nov 15, 2024 | 5.4500 | 5.7000 | 5.3500 | 5.5000 | 5.5000 | 525,600 |
| Nov 14, 2024 | 5.4700 | 5.4700 | 5.2800 | 5.3400 | 5.3400 | 616,000 |
| Nov 13, 2024 | 5.3600 | 5.5000 | 5.2800 | 5.3300 | 5.3300 | 712,300 |
| Nov 12, 2024 | 5.4300 | 5.4300 | 5.2200 | 5.2500 | 5.2500 | 1,228,400 |
| Nov 11, 2024 | 4.9000 | 4.9000 | 4.8300 | 4.8500 | 4.8500 | 823,000 |
| Nov 8, 2024 | 5.2200 | 5.2200 | 4.9900 | 5.0100 | 5.0100 | 397,500 |
| Nov 7, 2024 | 4.8000 | 5.0400 | 4.7500 | 4.9100 | 4.9100 | 880,300 |
| Nov 6, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | 215,900 |
| Nov 5, 2024 | 5.3400 | 5.5000 | 5.3200 | 5.4800 | 5.4800 | 591,400 |
| Nov 4, 2024 | 5.3700 | 5.3900 | 5.2500 | 5.3500 | 5.3500 | 365,900 |
| Nov 1, 2024 | 5.3900 | 5.3900 | 5.3100 | 5.3400 | 5.3400 | 204,200 |
| Oct 31, 2024 | 5.3500 | 5.3800 | 5.2800 | 5.3300 | 5.3300 | 463,200 |
| Oct 30, 2024 | 5.3100 | 5.3900 | 5.3000 | 5.3600 | 5.3600 | 185,800 |
| Oct 29, 2024 | 5.3000 | 5.4200 | 5.2000 | 5.4200 | 5.4200 | 448,600 |
| Oct 28, 2024 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 443,700 |
| Oct 25, 2024 | 5.2800 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | 392,700 |
| Oct 24, 2024 | 5.2400 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | 405,300 |
| Oct 23, 2024 | 5.4900 | 5.4900 | 5.2500 | 5.2900 | 5.2900 | 278,400 |
| Oct 22, 2024 | 5.4500 | 5.4500 | 5.2600 | 5.3000 | 5.3000 | 305,100 |
| Oct 21, 2024 | 5.3400 | 5.3700 | 5.2500 | 5.3100 | 5.3100 | 418,900 |
| Oct 18, 2024 | 5.3500 | 5.4900 | 5.3000 | 5.3400 | 5.3400 | 391,800 |
| Oct 17, 2024 | 5.2400 | 5.3900 | 5.2400 | 5.3700 | 5.3700 | 775,000 |
| Oct 16, 2024 | 5.3300 | 5.3300 | 5.2500 | 5.3200 | 5.3200 | 1,338,000 |
| Oct 15, 2024 | 5.4000 | 5.5000 | 5.2400 | 5.2500 | 5.2500 | 281,500 |
| Oct 14, 2024 | 5.3900 | 5.4000 | 5.3400 | 5.3700 | 5.3700 | 246,600 |
| Oct 11, 2024 | 5.4100 | 5.4100 | 5.3400 | 5.3600 | 5.3600 | 181,700 |
| Oct 10, 2024 | 5.2400 | 5.4000 | 5.2400 | 5.3800 | 5.3800 | 288,500 |
| Oct 9, 2024 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | 5.3500 | 386,500 |
| Oct 8, 2024 | 5.4700 | 5.5300 | 5.4300 | 5.4500 | 5.4500 | 444,800 |
| Oct 7, 2024 | 5.6300 | 5.6900 | 5.6000 | 5.6200 | 5.6200 | 304,900 |
| Oct 4, 2024 | 5.6500 | 5.7300 | 5.6500 | 5.6900 | 5.6900 | 289,800 |
| Oct 3, 2024 | 5.7200 | 5.7200 | 5.6800 | 5.6900 | 5.6900 | 240,800 |
| Oct 2, 2024 | 5.6000 | 5.8000 | 5.6000 | 5.7200 | 5.7200 | 241,000 |
| Oct 1, 2024 | 5.6500 | 5.7000 | 5.5800 | 5.6200 | 5.6200 | 222,300 |
| Sep 30, 2024 | 5.6900 | 5.6900 | 5.6100 | 5.6600 | 5.6600 | 356,100 |
| Sep 27, 2024 | 5.9400 | 5.9500 | 5.6900 | 5.6900 | 5.6900 | 231,300 |
| Sep 26, 2024 | 5.8800 | 5.9000 | 5.7600 | 5.8100 | 5.8100 | 213,800 |
| Sep 25, 2024 | 5.6400 | 5.7900 | 5.6400 | 5.7300 | 5.7300 | 230,300 |
| Sep 24, 2024 | 5.4700 | 5.6800 | 5.4700 | 5.6300 | 5.6300 | 213,100 |
| Sep 23, 2024 | 5.6800 | 5.8500 | 5.6500 | 5.7300 | 5.7300 | 396,500 |
| Sep 20, 2024 | 5.7800 | 5.7800 | 5.6600 | 5.7300 | 5.7300 | 335,200 |
| Sep 19, 2024 | 5.6800 | 5.7800 | 5.5700 | 5.7000 | 5.7000 | 365,800 |
| Sep 18, 2024 | 5.4800 | 5.6300 | 5.4800 | 5.5800 | 5.5800 | 161,100 |
| Sep 17, 2024 | 5.5100 | 5.5300 | 5.4600 | 5.4700 | 5.4700 | 562,500 |
| Sep 16, 2024 | 5.7900 | 5.7900 | 5.5900 | 5.6200 | 5.6200 | 523,200 |
| Sep 13, 2024 | 5.7400 | 5.7800 | 5.5500 | 5.5900 | 5.5900 | 272,600 |
| Sep 12, 2024 | 5.6500 | 5.6500 | 5.5000 | 5.6000 | 5.6000 | 295,600 |
| Sep 11, 2024 | 5.7000 | 5.7000 | 5.4900 | 5.6500 | 5.6500 | 338,900 |
| Sep 10, 2024 | 5.7000 | 5.8500 | 5.5600 | 5.6500 | 5.6500 | 472,700 |
| Sep 9, 2024 | 5.9100 | 5.9100 | 5.7000 | 5.7900 | 5.7900 | 294,500 |
| Sep 6, 2024 | 5.6100 | 5.9500 | 5.6100 | 5.7200 | 5.7200 | 123,200 |
| Sep 5, 2024 | 5.7600 | 5.9500 | 5.7600 | 5.8600 | 5.8600 | 294,900 |
| Sep 4, 2024 | 5.8000 | 5.8200 | 5.7200 | 5.7400 | 5.7400 | 328,000 |
| Sep 3, 2024 | 5.8200 | 5.9500 | 5.8100 | 5.8100 | 5.8100 | 601,100 |
| Aug 30, 2024 | 5.9400 | 5.9400 | 5.8100 | 5.9100 | 5.9100 | 259,200 |
| Aug 29, 2024 | 6.0400 | 6.0400 | 5.8100 | 5.8200 | 5.8200 | 423,300 |
| Aug 28, 2024 | 6.0200 | 6.1400 | 5.9200 | 5.9600 | 5.9600 | 258,400 |
| Aug 27, 2024 | 5.9100 | 6.0400 | 5.9000 | 6.0400 | 6.0400 | 186,000 |
| Aug 26, 2024 | 6.1000 | 6.1000 | 5.8700 | 5.9200 | 5.9200 | 330,900 |
| Aug 23, 2024 | 6.0500 | 6.1200 | 6.0000 | 6.0200 | 6.0200 | 258,800 |
| Aug 22, 2024 | 6.1500 | 6.1500 | 6.0200 | 6.0400 | 6.0400 | 217,800 |
| Aug 21, 2024 | 6.1300 | 6.1300 | 6.0800 | 6.1000 | 6.1000 | 160,100 |
| Aug 20, 2024 | 6.0000 | 6.1300 | 6.0000 | 6.0900 | 6.0900 | 293,100 |
| Aug 19, 2024 | 5.9700 | 6.0900 | 5.9700 | 6.0800 | 6.0800 | 325,300 |
| Aug 16, 2024 | 5.8300 | 6.0700 | 5.8300 | 5.9500 | 5.9500 | 210,500 |
| Aug 15, 2024 | 6.0000 | 6.0700 | 5.7000 | 6.0400 | 6.0400 | 393,500 |
| Aug 14, 2024 | 6.0200 | 6.0200 | 5.5600 | 5.8400 | 5.8400 | 485,800 |
| Aug 13, 2024 | 5.8800 | 5.8800 | 5.6700 | 5.8100 | 5.8100 | 889,700 |
| Aug 12, 2024 | 5.6000 | 5.8000 | 5.6000 | 5.6600 | 5.6600 | 294,700 |
| Aug 9, 2024 | 5.6500 | 5.7000 | 5.4500 | 5.6000 | 5.6000 | 419,700 |
| Aug 8, 2024 | 5.7500 | 5.8600 | 5.6000 | 5.6800 | 5.6800 | 431,300 |
| Aug 7, 2024 | 5.6700 | 5.8300 | 5.6700 | 5.7100 | 5.7100 | 782,100 |
| Aug 6, 2024 | 5.4500 | 5.8000 | 5.4500 | 5.6000 | 5.6000 | 754,500 |
| Aug 5, 2024 | 5.4800 | 5.7500 | 5.4600 | 5.6600 | 5.6600 | 656,300 |
| Aug 2, 2024 | 6.1700 | 6.1700 | 5.7100 | 5.8100 | 5.8100 | 438,100 |
| Aug 1, 2024 | 6.2500 | 6.3500 | 6.0800 | 6.1300 | 6.1300 | 267,900 |
| Jul 31, 2024 | 6.2000 | 6.4500 | 6.2000 | 6.3500 | 6.3500 | 312,500 |
| Jul 30, 2024 | 6.2300 | 6.3200 | 6.1200 | 6.1300 | 6.1300 | 320,800 |
| Jul 29, 2024 | 6.1200 | 6.2000 | 6.1100 | 6.1200 | 6.1200 | 528,000 |
| Jul 26, 2024 | 6.1000 | 6.1900 | 6.1000 | 6.1200 | 6.1200 | 269,600 |
| Jul 25, 2024 | 6.4900 | 6.4900 | 6.2200 | 6.2300 | 6.2300 | 436,600 |
| Jul 24, 2024 | 6.5500 | 6.8000 | 6.5500 | 6.6200 | 6.6200 | 370,100 |
| Jul 23, 2024 | 6.9000 | 6.9000 | 6.8100 | 6.8300 | 6.8300 | 155,700 |
| Jul 22, 2024 | 6.9300 | 6.9600 | 6.7600 | 6.8200 | 6.8200 | 294,600 |
| Jul 19, 2024 | 6.8300 | 6.9400 | 6.7600 | 6.8200 | 6.8200 | 122,700 |
| Jul 18, 2024 | 6.9900 | 7.0000 | 6.8700 | 6.9300 | 6.9300 | 129,200 |
| Jul 17, 2024 | 6.9900 | 7.0500 | 6.9700 | 6.9800 | 6.9800 | 67,400 |
| Jul 16, 2024 | 7.0500 | 7.0500 | 6.9000 | 7.0200 | 7.0200 | 124,200 |
| Jul 15, 2024 | 7.0500 | 7.0800 | 6.9700 | 7.0000 | 7.0000 | 105,300 |
| Jul 12, 2024 | 6.9400 | 7.1900 | 6.9400 | 7.0500 | 7.0500 | 134,900 |
| Jul 11, 2024 | 6.9900 | 7.0000 | 6.8600 | 6.9100 | 6.9100 | 240,300 |
| Jul 10, 2024 | 6.7400 | 6.9000 | 6.6200 | 6.8400 | 6.8400 | 191,400 |
| Jul 9, 2024 | 6.8500 | 6.8500 | 6.7000 | 6.7100 | 6.7100 | 232,000 |
| Jul 8, 2024 | 6.9500 | 7.0000 | 6.7300 | 6.9700 | 6.9700 | 86,300 |
| Jul 5, 2024 | 7.0000 | 7.2000 | 6.7400 | 6.9500 | 6.9500 | 119,400 |
| Jul 3, 2024 | 6.7600 | 7.0900 | 6.7600 | 6.8500 | 6.8500 | 72,800 |
| Jul 2, 2024 | 6.8000 | 6.8000 | 6.7400 | 6.8000 | 6.8000 | 190,100 |
| Jul 1, 2024 | 6.6000 | 6.9200 | 6.6000 | 6.8100 | 6.8100 | 277,700 |
| Jun 28, 2024 | 6.6000 | 6.8500 | 6.6000 | 6.7900 | 6.7900 | 292,800 |
| Jun 27, 2024 | 6.6600 | 6.8300 | 6.6600 | 6.8100 | 6.8100 | 184,000 |
| Jun 26, 2024 | 6.9700 | 6.9700 | 6.6800 | 6.7500 | 6.7500 | 191,500 |
| Jun 25, 2024 | 6.7500 | 6.8400 | 6.7500 | 6.8200 | 6.8200 | 218,400 |
| Jun 24, 2024 | 6.7400 | 6.8200 | 6.5400 | 6.7400 | 6.7400 | 626,900 |
| Jun 21, 2024 | 6.9200 | 6.9200 | 6.8200 | 6.8400 | 6.8400 | 191,300 |
| Jun 20, 2024 | 6.7800 | 6.9600 | 6.6000 | 6.9000 | 6.9000 | 145,100 |
| Jun 18, 2024 | 6.6900 | 6.7800 | 6.6900 | 6.7800 | 6.7800 | 386,800 |
| Jun 17, 2024 | 6.8300 | 6.8300 | 6.5400 | 6.7100 | 6.7100 | 242,800 |
| Jun 14, 2024 | 7.0000 | 7.0100 | 6.7800 | 6.8200 | 6.8200 | 542,500 |
| Jun 13, 2024 | 6.8600 | 6.9400 | 6.7800 | 6.7900 | 6.7900 | 241,000 |
| Jun 12, 2024 | 6.8600 | 7.0500 | 6.8600 | 6.9500 | 6.9500 | 240,700 |
| Jun 11, 2024 | 6.9500 | 6.9500 | 6.8800 | 6.9000 | 6.9000 | 160,300 |
| Jun 10, 2024 | 6.9000 | 6.9900 | 6.8600 | 6.9600 | 6.9600 | 141,300 |
| Jun 7, 2024 | 6.8900 | 6.9000 | 6.8600 | 6.8900 | 6.8900 | 130,800 |
| Jun 6, 2024 | 6.9300 | 7.0000 | 6.8800 | 6.9000 | 6.9000 | 154,700 |
| Jun 5, 2024 | 7.0500 | 7.0500 | 6.9000 | 7.0400 | 7.0400 | 164,300 |
| Jun 4, 2024 | 7.2700 | 7.2700 | 7.1100 | 7.2000 | 7.2000 | 164,800 |
| Jun 3, 2024 | 7.1900 | 7.2700 | 7.1900 | 7.2600 | 7.2600 | 155,000 |
| May 31, 2024 | 7.0300 | 7.1800 | 7.0300 | 7.1400 | 7.1400 | 127,100 |
| May 30, 2024 | 7.0200 | 7.1100 | 7.0200 | 7.0700 | 7.0700 | 304,900 |
| May 29, 2024 | 7.1700 | 7.1700 | 7.0000 | 7.0200 | 7.0200 | 246,800 |
| May 28, 2024 | 7.2000 | 7.2600 | 7.1900 | 7.2400 | 7.2400 | 201,900 |
| May 24, 2024 | 7.1500 | 7.2200 | 7.0000 | 7.1500 | 7.1500 | 426,200 |
| May 23, 2024 | 7.0700 | 7.1100 | 7.0200 | 7.0400 | 7.0400 | 128,300 |
| May 22, 2024 | 7.1100 | 7.1900 | 7.0500 | 7.0500 | 7.0500 | 136,200 |
| May 21, 2024 | 7.3700 | 7.4000 | 7.1000 | 7.1100 | 7.1100 | 96,700 |
| May 20, 2024 | 7.3600 | 7.3600 | 7.1800 | 7.2100 | 7.2100 | 130,200 |
| May 17, 2024 | 7.0000 | 7.3600 | 7.0000 | 7.1000 | 7.1000 | 129,000 |
| May 16, 2024 | 7.2500 | 7.4400 | 7.1100 | 7.1200 | 7.1200 | 126,500 |
| May 15, 2024 | 7.4500 | 7.4700 | 7.2800 | 7.3200 | 7.3200 | 97,800 |
| May 14, 2024 | 7.2500 | 7.3300 | 7.2500 | 7.3200 | 7.3200 | 129,200 |
| May 13, 2024 | 7.3800 | 7.3800 | 7.1200 | 7.1300 | 7.1300 | 150,100 |
| May 10, 2024 | 7.2000 | 7.2000 | 7.0000 | 7.1100 | 7.1100 | 229,900 |
| May 9, 2024 | 7.5900 | 7.6700 | 7.5000 | 7.6700 | 7.6700 | 189,600 |
| May 8, 2024 | 7.3000 | 7.3900 | 7.0700 | 7.3800 | 7.3800 | 69,600 |
| May 7, 2024 | 7.5000 | 7.7600 | 7.4100 | 7.4500 | 7.4500 | 91,200 |
| May 6, 2024 | 7.3600 | 7.5700 | 7.3600 | 7.5400 | 7.5400 | 106,200 |
| May 3, 2024 | 7.6700 | 7.6900 | 7.4100 | 7.4500 | 7.4500 | 66,700 |
| May 2, 2024 | 7.3500 | 7.4100 | 7.3400 | 7.4000 | 7.4000 | 161,700 |
| May 1, 2024 | 7.2800 | 7.3600 | 7.2500 | 7.2900 | 7.2900 | 74,500 |
| Apr 30, 2024 | 7.3000 | 7.5000 | 7.2600 | 7.2600 | 7.2600 | 136,300 |
| Apr 29, 2024 | 7.0900 | 7.1900 | 6.8500 | 7.1100 | 7.1100 | 107,100 |
| Apr 26, 2024 | 6.8700 | 7.2900 | 6.8500 | 7.1000 | 7.1000 | 182,400 |
| Apr 25, 2024 | 7.2000 | 7.2000 | 6.9500 | 7.0200 | 7.0200 | 256,300 |
| Apr 24, 2024 | 7.0600 | 7.1500 | 7.0600 | 7.1100 | 7.1100 | 174,300 |
| Apr 23, 2024 | 7.0400 | 7.4000 | 7.0400 | 7.1500 | 7.1500 | 287,400 |
| Apr 22, 2024 | 7.0000 | 7.2900 | 7.0000 | 7.1600 | 7.1600 | 127,800 |
| Apr 19, 2024 | 7.1000 | 7.1400 | 7.0400 | 7.0500 | 7.0500 | 240,200 |
| Apr 18, 2024 | 7.3500 | 7.4600 | 7.3500 | 7.3900 | 7.3900 | 136,800 |
| Apr 17, 2024 | 7.4000 | 7.6200 | 7.3300 | 7.3500 | 7.3500 | 163,800 |
| Apr 16, 2024 | 7.6500 | 7.6500 | 7.5000 | 7.5500 | 7.5500 | 100,300 |
| Apr 15, 2024 | 7.6500 | 7.6700 | 7.5500 | 7.5500 | 7.5500 | 44,000 |
| Apr 12, 2024 | 7.9000 | 7.9000 | 7.6200 | 7.6500 | 7.6500 | 41,900 |
| Apr 11, 2024 | 7.6900 | 7.7200 | 7.6100 | 7.7000 | 7.7000 | 71,500 |
| Apr 10, 2024 | 8.0000 | 8.0200 | 7.6900 | 7.7800 | 7.7800 | 65,700 |
| Apr 9, 2024 | 7.8000 | 7.9000 | 7.7000 | 7.8000 | 7.8000 | 55,700 |
| Apr 8, 2024 | 7.8900 | 7.8900 | 7.6100 | 7.7500 | 7.7500 | 103,700 |
| Apr 5, 2024 | 7.5500 | 7.7500 | 7.5500 | 7.7400 | 7.7400 | 118,200 |
| Apr 4, 2024 | 7.7600 | 8.0000 | 7.6400 | 7.6400 | 7.6400 | 135,200 |
| Apr 3, 2024 | 8.0000 | 8.0000 | 7.7400 | 7.8700 | 7.8700 | 99,700 |
| Apr 2, 2024 | 7.8300 | 7.8400 | 7.7500 | 7.8400 | 7.8400 | 119,400 |
Related Tickers
HMC Honda Motor Co., Ltd.
27.23
+1.60%
MZDAY Mazda Motor Corporation
3.0600
-0.33%
VWAGY Volkswagen AG
10.35
+0.49%
HYMTF Hyundai Motor Company
52.00
+2.87%
MBGYY Mercedes-Benz Group AG
14.56
+0.83%
TOYOF Toyota Motor Corporation
18.00
+3.33%
TM Toyota Motor Corporation
177.47
+1.75%
FUJHY Subaru Corporation
9.04
+2.26%
ZK ZEEKR Intelligent Technology Holding Limited
24.02
+0.19%
ARGGY Aston Martin Lagonda Global Holdings plc
0.9350
+5.65%