As of 3:17:19 PM EST. 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 |
---|---|---|---|---|---|---|
Jan 6, 2025 | 1.9800 | 2.0000 | 1.4500 | 1.8050 | 1.8050 | 9,048,548 |
Jan 3, 2025 | 2.1400 | 2.2500 | 1.8700 | 2.0300 | 2.0300 | 10,289,500 |
Jan 2, 2025 | 2.1400 | 2.4400 | 1.9000 | 2.1400 | 2.1400 | 13,590,200 |
Dec 31, 2024 | 2.0900 | 2.5000 | 1.6700 | 2.1100 | 2.1100 | 30,217,600 |
Dec 30, 2024 | 1.4200 | 2.7200 | 1.3700 | 2.4600 | 2.4600 | 66,363,200 |
Dec 27, 2024 | 1.1850 | 1.3500 | 0.8810 | 1.2100 | 1.2100 | 74,901,000 |
Dec 26, 2024 | 0.5580 | 0.8500 | 0.5180 | 0.7740 | 0.7740 | 50,897,200 |
Dec 24, 2024 | 0.5000 | 0.5870 | 0.4570 | 0.4600 | 0.4600 | 18,629,800 |
Dec 23, 2024 | 0.4900 | 0.5590 | 0.4320 | 0.4540 | 0.4540 | 3,896,000 |
Dec 20, 2024 | 0.4400 | 0.7800 | 0.4200 | 0.5000 | 0.5000 | 17,211,700 |
Dec 19, 2024 | 0.4500 | 0.4700 | 0.4190 | 0.4190 | 0.4190 | 524,100 |
Dec 18, 2024 | 0.4010 | 0.4500 | 0.4010 | 0.4270 | 0.4270 | 984,000 |
Dec 17, 2024 | 0.3930 | 0.4200 | 0.3930 | 0.4030 | 0.4030 | 338,500 |
Dec 16, 2024 | 0.4000 | 0.4060 | 0.3900 | 0.4040 | 0.4040 | 257,000 |
Dec 13, 2024 | 0.3930 | 0.4060 | 0.3840 | 0.3990 | 0.3990 | 218,500 |
Dec 12, 2024 | 0.4150 | 0.4200 | 0.3930 | 0.3960 | 0.3960 | 252,800 |
Dec 11, 2024 | 0.4300 | 0.4350 | 0.3900 | 0.4000 | 0.4000 | 434,900 |
Dec 10, 2024 | 0.4440 | 0.4440 | 0.4200 | 0.4250 | 0.4250 | 199,300 |
Dec 9, 2024 | 0.4430 | 0.4450 | 0.4200 | 0.4350 | 0.4350 | 297,500 |
Dec 6, 2024 | 0.4380 | 0.4430 | 0.4200 | 0.4430 | 0.4430 | 135,600 |
Dec 5, 2024 | 0.4330 | 0.4460 | 0.4260 | 0.4340 | 0.4340 | 215,200 |
Dec 4, 2024 | 0.4420 | 0.4520 | 0.4130 | 0.4470 | 0.4470 | 555,500 |
Dec 3, 2024 | 0.4400 | 0.4500 | 0.4230 | 0.4260 | 0.4260 | 297,100 |
Dec 2, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 390,300 |
Nov 29, 2024 | 0.4420 | 0.4580 | 0.4300 | 0.4580 | 0.4580 | 445,400 |
Nov 27, 2024 | 0.4610 | 0.4790 | 0.4520 | 0.4600 | 0.4600 | 290,500 |
Nov 26, 2024 | 0.4880 | 0.5030 | 0.4630 | 0.4710 | 0.4710 | 463,800 |
Nov 25, 2024 | 0.4500 | 0.5250 | 0.4500 | 0.4880 | 0.4880 | 657,300 |
Nov 22, 2024 | 0.4390 | 0.4780 | 0.4300 | 0.4600 | 0.4600 | 238,900 |
Nov 21, 2024 | 0.4300 | 0.4530 | 0.4300 | 0.4390 | 0.4390 | 289,300 |
Nov 20, 2024 | 0.4720 | 0.4730 | 0.4230 | 0.4320 | 0.4320 | 669,700 |
Nov 19, 2024 | 0.4860 | 0.5000 | 0.4600 | 0.4730 | 0.4730 | 708,700 |
Nov 18, 2024 | 0.5000 | 0.5080 | 0.4600 | 0.4690 | 0.4690 | 446,700 |
Nov 15, 2024 | 0.4800 | 0.5000 | 0.4660 | 0.4920 | 0.4920 | 364,800 |
Nov 14, 2024 | 0.4710 | 0.4880 | 0.4650 | 0.4670 | 0.4670 | 275,000 |
Nov 13, 2024 | 0.4950 | 0.5070 | 0.4710 | 0.4800 | 0.4800 | 425,200 |
Nov 12, 2024 | 0.5560 | 0.5560 | 0.4610 | 0.4940 | 0.4940 | 686,100 |
Nov 11, 2024 | 0.5280 | 0.5400 | 0.4910 | 0.5360 | 0.5360 | 349,500 |
Nov 8, 2024 | 0.5610 | 0.5800 | 0.5270 | 0.5400 | 0.5400 | 620,400 |
Nov 7, 2024 | 0.4600 | 0.5300 | 0.4450 | 0.5200 | 0.5200 | 734,900 |
Nov 6, 2024 | 0.4660 | 0.4700 | 0.4210 | 0.4490 | 0.4490 | 388,200 |
Nov 5, 2024 | 0.4780 | 0.4780 | 0.4580 | 0.4660 | 0.4660 | 114,200 |
Nov 4, 2024 | 0.4780 | 0.4800 | 0.4560 | 0.4780 | 0.4780 | 153,300 |
Nov 1, 2024 | 0.4670 | 0.4870 | 0.4630 | 0.4780 | 0.4780 | 344,100 |
Oct 31, 2024 | 0.5000 | 0.5000 | 0.4580 | 0.4670 | 0.4670 | 290,000 |
Oct 30, 2024 | 0.4830 | 0.5420 | 0.4280 | 0.5000 | 0.5000 | 994,800 |
Oct 29, 2024 | 0.4570 | 0.4850 | 0.4570 | 0.4830 | 0.4830 | 203,800 |
Oct 28, 2024 | 0.4610 | 0.4800 | 0.4570 | 0.4600 | 0.4600 | 164,500 |
Oct 25, 2024 | 0.4840 | 0.4840 | 0.4600 | 0.4670 | 0.4670 | 248,600 |
Oct 24, 2024 | 0.4710 | 0.4980 | 0.4630 | 0.4840 | 0.4840 | 249,700 |
Oct 23, 2024 | 0.5200 | 0.5240 | 0.4700 | 0.4810 | 0.4810 | 284,800 |
Oct 22, 2024 | 0.4970 | 0.5470 | 0.4850 | 0.5220 | 0.5220 | 470,700 |
Oct 21, 2024 | 0.4660 | 0.4900 | 0.4630 | 0.4900 | 0.4900 | 259,100 |
Oct 18, 2024 | 0.4800 | 0.4850 | 0.4580 | 0.4660 | 0.4660 | 312,800 |
Oct 17, 2024 | 0.4700 | 0.4870 | 0.4400 | 0.4800 | 0.4800 | 448,600 |
Oct 16, 2024 | 0.4430 | 0.4880 | 0.4430 | 0.4700 | 0.4700 | 476,800 |
Oct 15, 2024 | 0.4690 | 0.4770 | 0.4100 | 0.4430 | 0.4430 | 494,100 |
Oct 14, 2024 | 0.4630 | 0.4810 | 0.4550 | 0.4630 | 0.4630 | 373,900 |
Oct 11, 2024 | 0.4820 | 0.4890 | 0.4550 | 0.4670 | 0.4670 | 207,700 |
Oct 10, 2024 | 0.5390 | 0.5390 | 0.4600 | 0.4800 | 0.4800 | 831,300 |
Oct 9, 2024 | 0.5190 | 0.6440 | 0.5100 | 0.5300 | 0.5300 | 2,391,200 |
Oct 8, 2024 | 0.5300 | 0.5470 | 0.5030 | 0.5250 | 0.5250 | 516,100 |
Oct 7, 2024 | 0.5210 | 0.5530 | 0.5210 | 0.5380 | 0.5380 | 107,200 |
Oct 4, 2024 | 0.5300 | 0.5500 | 0.5060 | 0.5400 | 0.5400 | 116,300 |
Oct 3, 2024 | 0.5380 | 0.5380 | 0.5100 | 0.5220 | 0.5220 | 115,600 |
Oct 2, 2024 | 0.4800 | 0.5490 | 0.4700 | 0.5300 | 0.5300 | 275,900 |
Oct 1, 2024 | 0.5680 | 0.5790 | 0.4720 | 0.4950 | 0.4950 | 495,700 |
Sep 30, 2024 | 0.5490 | 0.5810 | 0.5200 | 0.5630 | 0.5630 | 368,300 |
Sep 27, 2024 | 0.4870 | 0.5700 | 0.4620 | 0.5690 | 0.5690 | 997,900 |
Sep 26, 2024 | 0.3920 | 0.4970 | 0.3920 | 0.4900 | 0.4900 | 1,477,200 |
Sep 25, 2024 | 0.3880 | 0.3960 | 0.3840 | 0.3950 | 0.3950 | 325,200 |
Sep 24, 2024 | 0.3880 | 0.3970 | 0.3750 | 0.3830 | 0.3830 | 168,800 |
Sep 23, 2024 | 0.4130 | 0.4300 | 0.3750 | 0.3810 | 0.3810 | 564,600 |
Sep 20, 2024 | 0.4280 | 0.4490 | 0.4100 | 0.4120 | 0.4120 | 236,000 |
Sep 19, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4340 | 0.4340 | 81,200 |
Sep 18, 2024 | 0.4300 | 0.4360 | 0.4200 | 0.4230 | 0.4230 | 267,500 |
Sep 17, 2024 | 0.4350 | 0.4580 | 0.4240 | 0.4300 | 0.4300 | 253,000 |
Sep 16, 2024 | 0.4310 | 0.4500 | 0.4310 | 0.4380 | 0.4380 | 180,200 |
Sep 13, 2024 | 0.4530 | 0.4740 | 0.4440 | 0.4510 | 0.4510 | 274,200 |
Sep 12, 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4490 | 0.4490 | 198,400 |
Sep 11, 2024 | 0.4200 | 0.4340 | 0.4200 | 0.4340 | 0.4340 | 220,400 |
Sep 10, 2024 | 0.4340 | 0.4340 | 0.4030 | 0.4280 | 0.4280 | 465,000 |
Sep 9, 2024 | 0.4450 | 0.4550 | 0.4110 | 0.4340 | 0.4340 | 525,600 |
Sep 6, 2024 | 0.4990 | 0.6000 | 0.4500 | 0.4570 | 0.4570 | 2,761,500 |
Sep 5, 2024 | 0.4710 | 0.4740 | 0.4440 | 0.4730 | 0.4730 | 1,803,300 |
Sep 4, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 214,100 |
Sep 3, 2024 | 0.5130 | 0.5200 | 0.4600 | 0.4650 | 0.4650 | 531,500 |
Aug 30, 2024 | 0.5200 | 0.5200 | 0.4980 | 0.5110 | 0.5110 | 316,300 |
Aug 29, 2024 | 0.5580 | 0.5580 | 0.5010 | 0.5150 | 0.5150 | 520,500 |
Aug 28, 2024 | 0.5820 | 0.5910 | 0.5400 | 0.5440 | 0.5440 | 367,100 |
Aug 27, 2024 | 0.6290 | 0.6340 | 0.5850 | 0.5900 | 0.5900 | 208,100 |
Aug 26, 2024 | 0.6520 | 0.6550 | 0.6210 | 0.6270 | 0.6270 | 67,300 |
Aug 23, 2024 | 0.6230 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 96,800 |
Aug 22, 2024 | 0.6200 | 0.6450 | 0.6090 | 0.6200 | 0.6200 | 83,600 |
Aug 21, 2024 | 0.6400 | 0.6400 | 0.6050 | 0.6220 | 0.6220 | 190,200 |
Aug 20, 2024 | 0.6850 | 0.6850 | 0.6320 | 0.6520 | 0.6520 | 289,500 |
Aug 19, 2024 | 0.6400 | 0.6890 | 0.6180 | 0.6700 | 0.6700 | 282,500 |
Aug 16, 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6200 | 0.6200 | 219,600 |
Aug 15, 2024 | 0.5970 | 0.6260 | 0.5740 | 0.6100 | 0.6100 | 252,300 |
Aug 14, 2024 | 0.6190 | 0.6190 | 0.5760 | 0.5890 | 0.5890 | 121,500 |
Aug 13, 2024 | 0.5800 | 0.6300 | 0.5700 | 0.5760 | 0.5760 | 291,000 |
Aug 12, 2024 | 0.5840 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 636,800 |
Aug 9, 2024 | 0.5700 | 0.6090 | 0.5600 | 0.5890 | 0.5890 | 260,500 |
Aug 8, 2024 | 0.6120 | 0.6120 | 0.5650 | 0.5730 | 0.5730 | 333,000 |
Aug 7, 2024 | 0.6300 | 0.6370 | 0.5900 | 0.6000 | 0.6000 | 232,500 |
Aug 6, 2024 | 0.6610 | 0.6700 | 0.6170 | 0.6200 | 0.6200 | 196,600 |
Aug 5, 2024 | 0.6400 | 0.6600 | 0.5800 | 0.6430 | 0.6430 | 267,100 |
Aug 2, 2024 | 0.6800 | 0.6840 | 0.6500 | 0.6500 | 0.6500 | 345,500 |
Aug 1, 2024 | 0.7710 | 0.7710 | 0.6900 | 0.7000 | 0.7000 | 211,400 |
Jul 31, 2024 | 0.7730 | 0.7740 | 0.7250 | 0.7440 | 0.7440 | 729,200 |
Jul 30, 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7850 | 0.7850 | 252,500 |
Jul 29, 2024 | 0.8470 | 0.8500 | 0.7800 | 0.8260 | 0.8260 | 497,100 |
Jul 26, 2024 | 0.7770 | 1.0200 | 0.7700 | 0.8840 | 0.8840 | 4,242,000 |
Jul 25, 2024 | 0.7500 | 0.7780 | 0.7500 | 0.7630 | 0.7630 | 156,900 |
Jul 24, 2024 | 0.7400 | 0.7700 | 0.7360 | 0.7700 | 0.7700 | 207,100 |
Jul 23, 2024 | 0.7130 | 0.7780 | 0.6990 | 0.7640 | 0.7640 | 385,000 |
Jul 22, 2024 | 0.7300 | 0.7430 | 0.6910 | 0.7180 | 0.7180 | 173,200 |
Jul 19, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 191,100 |
Jul 18, 2024 | 0.7330 | 0.7490 | 0.7220 | 0.7360 | 0.7360 | 223,700 |
Jul 17, 2024 | 0.8030 | 0.8030 | 0.7250 | 0.7400 | 0.7400 | 360,200 |
Jul 16, 2024 | 0.7810 | 0.7970 | 0.7670 | 0.7900 | 0.7900 | 250,600 |
Jul 15, 2024 | 0.8000 | 0.8200 | 0.7800 | 0.7970 | 0.7970 | 493,600 |
Jul 12, 2024 | 0.7200 | 0.8500 | 0.7150 | 0.8400 | 0.8400 | 1,305,900 |
Jul 11, 2024 | 0.6870 | 0.7400 | 0.6800 | 0.7270 | 0.7270 | 628,600 |
Jul 10, 2024 | 0.7070 | 0.7070 | 0.6800 | 0.6820 | 0.6820 | 485,300 |
Jul 9, 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7100 | 0.7100 | 391,900 |
Jul 8, 2024 | 0.6920 | 0.7340 | 0.6590 | 0.7200 | 0.7200 | 526,400 |
Jul 5, 2024 | 0.6200 | 0.7200 | 0.6200 | 0.6920 | 0.6920 | 948,600 |
Jul 3, 2024 | 0.6790 | 0.6790 | 0.6450 | 0.6500 | 0.6500 | 2,379,200 |
Jul 2, 2024 | 0.6850 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 1,277,600 |
Jul 1, 2024 | 0.6530 | 0.7160 | 0.6200 | 0.6900 | 0.6900 | 12,507,400 |
Jun 28, 2024 | 0.7740 | 0.7740 | 0.7350 | 0.7400 | 0.7400 | 134,500 |
Jun 27, 2024 | 0.7400 | 0.7700 | 0.7350 | 0.7600 | 0.7600 | 269,700 |
Jun 26, 2024 | 0.7400 | 0.7600 | 0.7220 | 0.7280 | 0.7280 | 167,400 |
Jun 25, 2024 | 0.8100 | 0.8240 | 0.7400 | 0.7600 | 0.7600 | 553,000 |
Jun 24, 2024 | 0.7670 | 0.8100 | 0.7610 | 0.7800 | 0.7800 | 408,100 |
Jun 21, 2024 | 0.7150 | 0.7570 | 0.7130 | 0.7450 | 0.7450 | 279,400 |
Jun 20, 2024 | 0.6990 | 0.7130 | 0.6610 | 0.7120 | 0.7120 | 477,000 |
Jun 18, 2024 | 0.7130 | 0.7150 | 0.6720 | 0.7090 | 0.7090 | 769,900 |
Jun 17, 2024 | 0.8080 | 0.8080 | 0.7190 | 0.7400 | 0.7400 | 787,200 |
Jun 14, 2024 | 0.8160 | 0.8400 | 0.7810 | 0.8000 | 0.8000 | 843,000 |
Jun 13, 2024 | 0.8450 | 0.8450 | 0.7850 | 0.7900 | 0.7900 | 716,800 |
Jun 12, 2024 | 0.9000 | 0.9200 | 0.8210 | 0.8500 | 0.8500 | 1,123,200 |
Jun 11, 2024 | 0.9450 | 0.9500 | 0.9000 | 0.9140 | 0.9140 | 570,900 |
Jun 10, 2024 | 1.0200 | 1.0400 | 0.9220 | 0.9370 | 0.9370 | 1,659,700 |
Jun 7, 2024 | 0.9800 | 0.9890 | 0.8500 | 0.9710 | 0.9710 | 807,000 |
Jun 6, 2024 | 1.0100 | 1.0300 | 0.9820 | 0.9900 | 0.9900 | 443,400 |
Jun 5, 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 540,300 |
Jun 4, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 246,300 |
Jun 3, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 244,200 |
May 31, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 445,300 |
May 30, 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 524,400 |
May 29, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 279,500 |
May 28, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 531,800 |
May 24, 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 871,600 |
May 23, 2024 | 1.1100 | 1.1190 | 1.0100 | 1.0300 | 1.0300 | 922,100 |
May 22, 2024 | 1.2400 | 1.2490 | 1.0800 | 1.0900 | 1.0900 | 1,391,900 |
May 21, 2024 | 1.1800 | 1.2050 | 1.1000 | 1.1900 | 1.1900 | 3,470,700 |
May 20, 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 570,500 |
May 17, 2024 | 1.0900 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 557,300 |
May 16, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 974,100 |
May 15, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 844,500 |
May 14, 2024 | 1.0300 | 1.3200 | 1.0200 | 1.0600 | 1.0600 | 3,982,400 |
May 13, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 520,900 |
May 10, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 324,500 |
May 9, 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 332,100 |
May 8, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 356,500 |
May 7, 2024 | 1.0600 | 1.0900 | 1.0450 | 1.0800 | 1.0800 | 336,100 |
May 6, 2024 | 1.0700 | 1.1100 | 1.0310 | 1.0800 | 1.0800 | 522,900 |
May 3, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 371,400 |
May 2, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 461,900 |
May 1, 2024 | 1.0000 | 1.0750 | 0.9910 | 1.0200 | 1.0200 | 733,300 |
Apr 30, 2024 | 1.0700 | 1.0850 | 1.0000 | 1.0200 | 1.0200 | 789,300 |
Apr 29, 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 460,100 |
Apr 26, 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 339,000 |
Apr 25, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 487,200 |
Apr 24, 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 619,500 |
Apr 23, 2024 | 1.0300 | 1.2000 | 1.0300 | 1.1000 | 1.1000 | 1,611,800 |
Apr 22, 2024 | 1.0400 | 1.1100 | 0.9800 | 1.0800 | 1.0800 | 766,500 |
Apr 19, 2024 | 1.0400 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 598,600 |
Apr 18, 2024 | 1.0600 | 1.1300 | 0.9900 | 1.1000 | 1.1000 | 1,245,000 |
Apr 17, 2024 | 1.1500 | 1.1650 | 1.0100 | 1.0300 | 1.0300 | 1,621,200 |
Apr 16, 2024 | 1.1200 | 1.2400 | 1.0800 | 1.1500 | 1.1500 | 1,321,200 |
Apr 15, 2024 | 1.2500 | 1.2700 | 1.1000 | 1.1300 | 1.1300 | 2,242,700 |
Apr 12, 2024 | 1.4300 | 1.4500 | 1.2900 | 1.3000 | 1.3000 | 2,167,200 |
Apr 11, 2024 | 1.5400 | 1.5500 | 1.4200 | 1.4900 | 1.4900 | 3,139,400 |
Apr 10, 2024 | 1.4800 | 1.5700 | 1.4100 | 1.5700 | 1.5700 | 2,680,700 |
Apr 9, 2024 | 1.9300 | 2.3000 | 1.5400 | 1.5800 | 1.5800 | 40,178,300 |
Apr 8, 2024 | 1.7550 | 1.7700 | 1.5200 | 1.5700 | 1.5700 | 1,295,900 |
Apr 5, 2024 | 1.7600 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 823,000 |
Apr 4, 2024 | 1.8300 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 1,359,600 |
Apr 3, 2024 | 2.4000 | 2.4800 | 1.8800 | 1.8900 | 1.8900 | 6,377,800 |
Apr 2, 2024 | 1.9100 | 2.0400 | 1.7990 | 2.0100 | 2.0100 | 1,046,900 |
Apr 1, 2024 | 2.0600 | 2.1300 | 1.9300 | 1.9500 | 1.9500 | 1,037,600 |
Mar 28, 2024 | 2.2400 | 2.2900 | 2.1200 | 2.1400 | 2.1400 | 675,900 |
Mar 27, 2024 | 2.2400 | 2.3000 | 2.1500 | 2.2400 | 2.2400 | 1,018,700 |
Mar 26, 2024 | 2.5800 | 2.5800 | 2.1950 | 2.2050 | 2.2050 | 1,790,500 |
Mar 25, 2024 | 2.4300 | 2.4800 | 2.2700 | 2.4000 | 2.4000 | 731,700 |
Mar 22, 2024 | 2.4100 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 765,500 |
Mar 21, 2024 | 2.3900 | 2.5300 | 2.2250 | 2.5000 | 2.5000 | 1,049,100 |
Mar 20, 2024 | 2.2800 | 2.4100 | 2.1600 | 2.2900 | 2.2900 | 887,300 |
Mar 19, 2024 | 2.5000 | 2.5400 | 2.2000 | 2.3100 | 2.3100 | 1,215,400 |
Mar 18, 2024 | 2.8000 | 2.9500 | 2.4600 | 2.4950 | 2.4950 | 2,637,200 |
Mar 15, 2024 | 2.7700 | 2.7800 | 2.3900 | 2.4500 | 2.4500 | 1,893,500 |
Mar 14, 2024 | 2.8800 | 2.9100 | 2.6700 | 2.8100 | 2.8100 | 1,224,400 |
Mar 13, 2024 | 2.7900 | 3.1200 | 2.7000 | 2.9900 | 2.9900 | 1,899,600 |
Mar 12, 2024 | 3.1500 | 3.1900 | 2.6900 | 2.8900 | 2.8900 | 2,902,200 |
Mar 11, 2024 | 3.5900 | 4.2300 | 2.9400 | 3.0200 | 3.0200 | 33,372,300 |
Mar 8, 2024 | 2.4900 | 3.1200 | 2.4800 | 2.8300 | 2.8300 | 4,948,900 |
Mar 7, 2024 | 2.8000 | 3.0500 | 2.4000 | 2.4500 | 2.4500 | 5,108,200 |
Mar 6, 2024 | 2.3000 | 4.7900 | 2.2500 | 3.1500 | 3.1500 | 86,949,500 |
Mar 5, 2024 | 2.1500 | 2.2000 | 1.9000 | 1.9700 | 1.9700 | 812,300 |
Mar 4, 2024 | 2.3000 | 2.3100 | 2.0600 | 2.1800 | 2.1800 | 1,012,400 |
Mar 1, 2024 | 2.7600 | 2.8000 | 2.1300 | 2.2900 | 2.2900 | 2,187,700 |
Feb 29, 2024 | 3.7200 | 3.9400 | 2.7700 | 2.8600 | 2.8600 | 16,405,100 |
Feb 28, 2024 | 3.2000 | 3.2000 | 2.8000 | 2.9000 | 2.9000 | 729,700 |
Feb 27, 2024 | 2.6900 | 3.4000 | 2.6900 | 3.1600 | 3.1600 | 2,582,300 |
Feb 26, 2024 | 2.8400 | 3.0100 | 2.6000 | 2.6600 | 2.6600 | 1,643,400 |
Feb 23, 2024 | 3.3000 | 4.2400 | 2.8500 | 2.9000 | 2.9000 | 5,383,300 |
Feb 22, 2024 | 3.8700 | 3.9000 | 3.2800 | 3.4000 | 3.4000 | 702,400 |
Feb 21, 2024 | 4.2100 | 4.4600 | 3.8300 | 3.8400 | 3.8400 | 491,300 |
Feb 20, 2024 | 5.8400 | 6.0100 | 4.2110 | 4.4000 | 4.4000 | 1,373,900 |
Feb 16, 2024 | 6.0800 | 6.3800 | 5.7600 | 5.9600 | 5.9600 | 194,500 |
Feb 15, 2024 | 5.8000 | 7.4000 | 5.6700 | 6.1300 | 6.1300 | 566,800 |
Feb 14, 2024 | 7.0100 | 7.4500 | 5.8700 | 5.8700 | 5.8700 | 435,200 |
Feb 13, 2024 | 7.5600 | 9.5750 | 6.9000 | 6.9600 | 6.9600 | 583,500 |
Feb 12, 2024 | 10.4700 | 10.9900 | 7.5400 | 7.5400 | 7.5400 | 715,900 |
Feb 9, 2024 | 11.4600 | 11.9000 | 10.3500 | 10.5300 | 10.5300 | 358,500 |
Feb 8, 2024 | 11.7100 | 13.2500 | 11.1500 | 11.5900 | 11.5900 | 589,300 |
Feb 7, 2024 | 12.0400 | 12.4700 | 11.1480 | 12.2800 | 12.2800 | 481,200 |
Feb 6, 2024 | 12.8700 | 13.7800 | 11.8100 | 12.0000 | 12.0000 | 717,900 |
Feb 5, 2024 | 12.9600 | 17.0000 | 12.1200 | 13.7000 | 13.7000 | 12,709,800 |
Feb 2, 2024 | 11.3800 | 12.4000 | 10.8000 | 11.8400 | 11.8400 | 1,351,200 |
Feb 1, 2024 | 15.1200 | 15.4800 | 12.1000 | 12.3500 | 12.3500 | 1,322,900 |
Jan 31, 2024 | 16.4700 | 16.9900 | 10.5800 | 14.9000 | 14.9000 | 3,346,000 |
Jan 30, 2024 | 18.0000 | 23.3700 | 13.3000 | 14.9800 | 14.9800 | 23,426,000 |
Jan 29, 2024 | 10.5800 | 18.3590 | 10.5800 | 14.6900 | 14.6900 | 31,811,600 |
Jan 26, 2024 | 7.4600 | 11.3000 | 7.2900 | 9.5000 | 9.5000 | 13,272,600 |
Jan 25, 2024 | 5.3900 | 10.3500 | 5.3500 | 7.5800 | 7.5800 | 35,822,400 |
Jan 24, 2024 | 6.3000 | 7.0600 | 4.6700 | 5.4100 | 5.4100 | 8,745,000 |
Jan 23, 2024 | 3.1000 | 9.2350 | 3.0000 | 6.6500 | 6.6500 | 107,368,400 |
Jan 22, 2024 | 2.2100 | 2.4700 | 1.7800 | 2.2500 | 2.2500 | 35,897,000 |
Jan 19, 2024 | 1.7700 | 1.7700 | 1.3300 | 1.3700 | 1.3700 | 284,100 |
Jan 18, 2024 | 1.9800 | 2.0900 | 1.6000 | 1.6600 | 1.6600 | 622,400 |
Jan 17, 2024 | 1.8700 | 2.4500 | 1.7000 | 1.8900 | 1.8900 | 5,663,700 |
Jan 16, 2024 | 1.9300 | 2.3000 | 1.5500 | 1.6800 | 1.6800 | 22,475,800 |
Jan 12, 2024 | 1.2700 | 1.4400 | 1.2000 | 1.3900 | 1.3900 | 47,500 |
Jan 11, 2024 | 1.1800 | 1.3000 | 1.1800 | 1.2300 | 1.2300 | 34,900 |
Jan 10, 2024 | 1.1500 | 1.4900 | 1.1500 | 1.3850 | 1.3850 | 251,000 |
Jan 9, 2024 | 1.1400 | 1.2550 | 1.1000 | 1.2290 | 1.2290 | 36,200 |
Jan 8, 2024 | 1.2800 | 1.2800 | 1.1000 | 1.1570 | 1.1570 | 15,100 |
Related Tickers
ODERF Odakyu Electric Railway Co., Ltd.
9.40
-0.53%
RAIL FreightCar America, Inc.
10.33
+1.18%
CP Canadian Pacific Kansas City Limited
76.09
+2.95%
CNR.TO Canadian National Railway Company
148.76
+0.39%
CNI Canadian National Railway Company
103.76
+1.20%
CSX CSX Corporation
32.08
-0.80%
FSTR L.B. Foster Company
27.63
+0.42%
WAB Westinghouse Air Brake Technologies Corporation
192.53
+1.09%
CP.TO Canadian Pacific Kansas City Limited
109.08
+2.14%
UNP Union Pacific Corporation
229.46
-0.88%