Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.4100
-0.4800
(-9.82%)
At close: April 4 at 4:00:02 PM EDT
4.3500
-0.06
(-1.36%)
After hours: April 4 at 7:54:47 PM EDT
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 4, 2025 | 4.5000 | 4.7000 | 4.3000 | 4.4100 | 4.4100 | 1,926,400 |
| Apr 3, 2025 | 4.6000 | 5.1300 | 4.5700 | 4.8900 | 4.8900 | 1,713,000 |
| Apr 2, 2025 | 4.6600 | 5.2000 | 4.4220 | 5.1600 | 5.1600 | 2,460,600 |
| Apr 1, 2025 | 4.7000 | 5.2800 | 4.2200 | 4.8200 | 4.8200 | 3,719,000 |
| Mar 31, 2025 | 4.0000 | 4.7450 | 3.9200 | 4.6900 | 4.6900 | 3,096,400 |
| Mar 28, 2025 | 4.7100 | 4.7500 | 4.1700 | 4.1850 | 4.1850 | 1,737,200 |
| Mar 27, 2025 | 4.3400 | 4.8100 | 4.2200 | 4.7300 | 4.7300 | 2,410,600 |
| Mar 26, 2025 | 4.5900 | 4.7120 | 4.1700 | 4.1900 | 4.1900 | 794,000 |
| Mar 25, 2025 | 4.4200 | 4.6150 | 4.2500 | 4.5500 | 4.5500 | 1,012,500 |
| Mar 24, 2025 | 4.3850 | 4.7500 | 4.2800 | 4.4300 | 4.4300 | 1,585,800 |
| Mar 21, 2025 | 4.1600 | 4.2750 | 4.1100 | 4.1900 | 4.1900 | 1,221,400 |
| Mar 20, 2025 | 4.3200 | 4.4900 | 4.2330 | 4.2400 | 4.2400 | 921,700 |
| Mar 19, 2025 | 4.1000 | 4.5100 | 4.0600 | 4.4200 | 4.4200 | 1,059,000 |
| Mar 18, 2025 | 4.2000 | 4.2900 | 4.0900 | 4.1100 | 4.1100 | 639,100 |
| Mar 17, 2025 | 4.1800 | 4.3450 | 4.1300 | 4.2700 | 4.2700 | 666,800 |
| Mar 14, 2025 | 4.0100 | 4.2650 | 3.9400 | 4.2300 | 4.2300 | 930,300 |
| Mar 13, 2025 | 4.0700 | 4.1200 | 3.8550 | 3.9200 | 3.9200 | 898,600 |
| Mar 12, 2025 | 4.2200 | 4.3300 | 4.0400 | 4.1100 | 4.1100 | 1,162,000 |
| Mar 11, 2025 | 4.0600 | 4.1600 | 3.9150 | 4.0200 | 4.0200 | 1,081,400 |
| Mar 10, 2025 | 4.2600 | 4.4000 | 3.7100 | 3.9300 | 3.9300 | 1,560,900 |
| Mar 7, 2025 | 4.0800 | 4.5300 | 4.0450 | 4.4100 | 4.4100 | 1,481,500 |
| Mar 6, 2025 | 4.1600 | 4.2400 | 3.9500 | 4.0600 | 4.0600 | 1,191,100 |
| Mar 5, 2025 | 4.2100 | 4.4000 | 4.0210 | 4.3900 | 4.3900 | 1,276,400 |
| Mar 4, 2025 | 3.7700 | 4.3380 | 3.6500 | 4.1500 | 4.1500 | 2,069,800 |
| Mar 3, 2025 | 4.9000 | 4.9000 | 3.9100 | 3.9250 | 3.9250 | 2,089,900 |
| Feb 28, 2025 | 4.4900 | 4.8200 | 4.4600 | 4.7600 | 4.7600 | 828,300 |
| Feb 27, 2025 | 5.1100 | 5.1500 | 4.6350 | 4.6400 | 4.6400 | 1,838,200 |
| Feb 26, 2025 | 4.5000 | 5.4100 | 4.5000 | 5.1000 | 5.1000 | 4,077,200 |
| Feb 25, 2025 | 4.4600 | 4.5300 | 4.1400 | 4.2100 | 4.2100 | 1,389,300 |
| Feb 24, 2025 | 4.8000 | 4.8000 | 4.3100 | 4.3800 | 4.3800 | 1,515,200 |
| Feb 21, 2025 | 4.9800 | 5.2500 | 4.7700 | 4.7700 | 4.7700 | 1,561,400 |
| Feb 20, 2025 | 4.7200 | 4.9300 | 4.5700 | 4.9000 | 4.9000 | 1,382,000 |
| Feb 19, 2025 | 4.9190 | 5.1000 | 4.7200 | 4.7500 | 4.7500 | 2,347,000 |
| Feb 18, 2025 | 5.3100 | 5.3900 | 4.7800 | 4.9300 | 4.9300 | 2,534,000 |
| Feb 14, 2025 | 5.7000 | 5.7900 | 5.2640 | 5.2900 | 5.2900 | 1,543,000 |
| Feb 13, 2025 | 5.5900 | 5.7150 | 5.3500 | 5.7000 | 5.7000 | 1,212,000 |
| Feb 12, 2025 | 5.5850 | 5.8700 | 5.4300 | 5.5750 | 5.5750 | 1,605,100 |
| Feb 11, 2025 | 6.1500 | 6.2500 | 5.6400 | 5.7400 | 5.7400 | 2,296,300 |
| Feb 10, 2025 | 6.4100 | 6.9900 | 6.2600 | 6.3000 | 6.3000 | 3,064,700 |
| Feb 7, 2025 | 5.7700 | 6.3100 | 5.7700 | 6.1900 | 6.1900 | 2,841,700 |
| Feb 6, 2025 | 6.0700 | 6.1830 | 5.7300 | 5.7600 | 5.7600 | 1,406,700 |
| Feb 5, 2025 | 5.8800 | 6.2200 | 5.7200 | 6.0800 | 6.0800 | 2,707,500 |
| Feb 4, 2025 | 5.7300 | 6.0300 | 5.3950 | 5.8850 | 5.8850 | 1,905,800 |
| Feb 3, 2025 | 5.2000 | 5.7900 | 5.0500 | 5.7500 | 5.7500 | 2,159,100 |
| Jan 31, 2025 | 6.0700 | 6.3500 | 5.6100 | 5.7500 | 5.7500 | 2,225,300 |
| Jan 30, 2025 | 5.5000 | 6.3100 | 5.4500 | 6.1300 | 6.1300 | 3,409,300 |
| Jan 29, 2025 | 5.3900 | 5.4800 | 5.1350 | 5.4300 | 5.4300 | 1,335,100 |
| Jan 28, 2025 | 5.4500 | 5.6100 | 5.1500 | 5.3200 | 5.3200 | 1,703,200 |
| Jan 27, 2025 | 5.8200 | 5.8700 | 5.0500 | 5.2200 | 5.2200 | 4,373,000 |
| Jan 24, 2025 | 6.6960 | 7.0000 | 6.4430 | 6.8000 | 6.8000 | 2,651,500 |
| Jan 23, 2025 | 6.3900 | 6.7720 | 6.2600 | 6.6200 | 6.6200 | 2,391,100 |
| Jan 22, 2025 | 6.4100 | 6.7300 | 5.9600 | 6.6700 | 6.6700 | 2,726,900 |
| Jan 21, 2025 | 5.7100 | 6.4400 | 5.7000 | 6.4000 | 6.4000 | 4,307,500 |
| Jan 17, 2025 | 5.1800 | 5.9800 | 5.0800 | 5.6600 | 5.6600 | 2,737,700 |
| Jan 16, 2025 | 5.2500 | 5.2850 | 4.9800 | 5.1400 | 5.1400 | 983,300 |
| Jan 15, 2025 | 5.1500 | 5.4000 | 5.0500 | 5.2100 | 5.2100 | 2,437,900 |
| Jan 14, 2025 | 4.8600 | 5.2700 | 4.7100 | 4.9100 | 4.9100 | 1,579,300 |
| Jan 13, 2025 | 4.4200 | 5.0500 | 4.3250 | 4.9500 | 4.9500 | 2,606,100 |
| Jan 10, 2025 | 4.6900 | 4.7800 | 4.3100 | 4.4950 | 4.4950 | 1,851,400 |
| Jan 8, 2025 | 4.5900 | 4.7900 | 4.4000 | 4.7300 | 4.7300 | 1,389,000 |
| Jan 7, 2025 | 5.0100 | 5.1200 | 4.6800 | 4.7250 | 4.7250 | 1,179,100 |
| Jan 6, 2025 | 5.5300 | 5.6000 | 4.9700 | 5.0300 | 5.0300 | 2,186,000 |
| Jan 3, 2025 | 4.9800 | 5.5000 | 4.9000 | 5.3700 | 5.3700 | 2,497,300 |
| Jan 2, 2025 | 4.7000 | 5.1800 | 4.6100 | 4.9400 | 4.9400 | 1,972,100 |
| Dec 31, 2024 | 4.5900 | 4.6400 | 4.2100 | 4.5300 | 4.5300 | 1,949,900 |
| Dec 30, 2024 | 4.7300 | 4.7700 | 4.5050 | 4.5800 | 4.5800 | 1,114,600 |
| Dec 27, 2024 | 5.0700 | 5.2090 | 4.7600 | 4.8200 | 4.8200 | 1,505,900 |
| Dec 26, 2024 | 4.5000 | 5.0400 | 4.3950 | 5.0400 | 5.0400 | 1,881,500 |
| Dec 24, 2024 | 4.4900 | 4.5200 | 4.3350 | 4.5200 | 4.5200 | 678,200 |
| Dec 23, 2024 | 4.8400 | 4.9400 | 4.3200 | 4.5600 | 4.5600 | 2,175,300 |
| Dec 20, 2024 | 4.3100 | 4.9000 | 4.3100 | 4.8900 | 4.8900 | 3,500,700 |
| Dec 19, 2024 | 4.6100 | 4.8100 | 4.3000 | 4.3500 | 4.3500 | 2,272,900 |
| Dec 18, 2024 | 5.3600 | 5.5700 | 4.4150 | 4.5100 | 4.5100 | 3,090,200 |
| Dec 17, 2024 | 5.9000 | 5.9500 | 5.2600 | 5.4500 | 5.4500 | 3,227,900 |
| Dec 16, 2024 | 5.2700 | 6.0100 | 5.0700 | 5.9000 | 5.9000 | 6,245,600 |
| Dec 13, 2024 | 4.7100 | 5.2200 | 4.6300 | 5.0000 | 5.0000 | 5,364,100 |
| Dec 12, 2024 | 4.2000 | 4.7100 | 4.1000 | 4.3700 | 4.3700 | 2,977,100 |
| Dec 11, 2024 | 4.4200 | 4.4500 | 4.0500 | 4.1850 | 4.1850 | 3,625,200 |
| Dec 10, 2024 | 4.4000 | 4.5600 | 4.3300 | 4.5000 | 4.5000 | 2,227,900 |
| Dec 9, 2024 | 4.7200 | 4.9500 | 4.4000 | 4.4500 | 4.4500 | 2,660,400 |
| Dec 6, 2024 | 4.5000 | 4.7400 | 4.3300 | 4.6000 | 4.6000 | 2,475,600 |
| Dec 5, 2024 | 4.7200 | 4.8700 | 4.4500 | 4.5700 | 4.5700 | 4,241,700 |
| Dec 4, 2024 | 4.9200 | 5.3900 | 4.8300 | 4.8700 | 4.8700 | 4,559,400 |
| Dec 3, 2024 | 4.9600 | 5.1000 | 4.8000 | 4.8900 | 4.8900 | 2,670,800 |
| Dec 2, 2024 | 5.6550 | 5.9500 | 4.9000 | 5.1000 | 5.1000 | 5,557,100 |
| Nov 29, 2024 | 5.0500 | 5.5800 | 5.0000 | 5.5500 | 5.5500 | 3,833,700 |
| Nov 27, 2024 | 5.6900 | 5.8300 | 4.9400 | 5.0200 | 5.0200 | 14,496,600 |
| Nov 26, 2024 | 7.9400 | 8.3500 | 5.2700 | 5.8500 | 5.8500 | 28,926,000 |
| Nov 25, 2024 | 8.4000 | 8.4800 | 7.1100 | 7.6500 | 7.6500 | 6,922,300 |
| Nov 22, 2024 | 7.8800 | 8.3500 | 7.3500 | 8.3400 | 8.3400 | 5,906,500 |
| Nov 21, 2024 | 7.1500 | 7.7650 | 6.8700 | 7.7100 | 7.7100 | 4,475,800 |
| Nov 20, 2024 | 7.1600 | 7.5850 | 6.7500 | 7.1500 | 7.1500 | 4,020,100 |
| Nov 19, 2024 | 7.7400 | 8.0180 | 7.1100 | 7.2500 | 7.2500 | 4,265,300 |
| Nov 18, 2024 | 7.5800 | 8.1500 | 7.2800 | 7.9000 | 7.9000 | 4,368,200 |
| Nov 15, 2024 | 7.3300 | 7.5700 | 6.6500 | 7.2700 | 7.2700 | 4,699,400 |
| Nov 14, 2024 | 8.3100 | 8.5900 | 7.4500 | 7.4800 | 7.4800 | 4,559,800 |
| Nov 13, 2024 | 8.0600 | 8.6900 | 7.4100 | 8.3300 | 8.3300 | 8,475,000 |
| Nov 12, 2024 | 8.0700 | 9.1200 | 7.6100 | 7.9700 | 7.9700 | 7,189,400 |
| Nov 11, 2024 | 8.9800 | 9.3300 | 8.1250 | 8.2700 | 8.2700 | 4,611,600 |
| Nov 8, 2024 | 8.3200 | 8.9000 | 7.8900 | 8.7700 | 8.7700 | 3,683,500 |
| Nov 7, 2024 | 7.6000 | 8.7600 | 7.4600 | 8.4100 | 8.4100 | 6,021,300 |
| Nov 6, 2024 | 7.2000 | 7.7000 | 6.5700 | 7.6500 | 7.6500 | 4,120,100 |
| Nov 5, 2024 | 6.6800 | 7.0900 | 6.5050 | 6.9100 | 6.9100 | 3,408,700 |
| Nov 4, 2024 | 7.6000 | 7.8000 | 6.4000 | 6.5200 | 6.5200 | 7,933,100 |
| Nov 1, 2024 | 7.4800 | 8.8600 | 7.1200 | 7.7900 | 7.7900 | 23,032,500 |
| Oct 31, 2024 | 7.2800 | 7.8700 | 6.7200 | 6.9900 | 6.9900 | 9,876,600 |
| Oct 30, 2024 | 8.5500 | 9.2300 | 6.8370 | 6.9000 | 6.9000 | 51,265,700 |
| Oct 29, 2024 | 5.0300 | 6.0000 | 4.9700 | 5.7600 | 5.7600 | 4,414,900 |
| Oct 28, 2024 | 4.9500 | 5.3000 | 4.6100 | 5.0900 | 5.0900 | 3,596,100 |
| Oct 25, 2024 | 5.2200 | 5.2500 | 4.8100 | 4.8800 | 4.8800 | 2,506,200 |
| Oct 24, 2024 | 4.9900 | 5.4900 | 4.6400 | 5.2300 | 5.2300 | 3,540,200 |
| Oct 23, 2024 | 4.6700 | 4.9500 | 4.4200 | 4.9400 | 4.9400 | 2,541,900 |
| Oct 22, 2024 | 4.8400 | 5.2200 | 4.5600 | 4.7500 | 4.7500 | 3,273,200 |
| Oct 21, 2024 | 4.8400 | 4.9400 | 4.4100 | 4.8400 | 4.8400 | 4,472,800 |
| Oct 18, 2024 | 4.2100 | 4.7700 | 4.0300 | 4.2800 | 4.2800 | 4,329,700 |
| Oct 17, 2024 | 3.6900 | 4.4450 | 3.6400 | 4.0400 | 4.0400 | 4,761,800 |
| Oct 16, 2024 | 3.0000 | 3.6300 | 2.9100 | 3.5000 | 3.5000 | 2,561,600 |
| Oct 15, 2024 | 3.0300 | 3.0650 | 2.7900 | 2.9000 | 2.9000 | 1,347,000 |
| Oct 14, 2024 | 3.0400 | 3.1300 | 2.9800 | 3.0300 | 3.0300 | 376,400 |
| Oct 11, 2024 | 2.8300 | 3.0750 | 2.8050 | 3.0500 | 3.0500 | 586,900 |
| Oct 10, 2024 | 2.8500 | 2.8750 | 2.7800 | 2.8300 | 2.8300 | 436,900 |
| Oct 9, 2024 | 2.8700 | 2.9300 | 2.8150 | 2.8500 | 2.8500 | 521,100 |
| Oct 8, 2024 | 2.9700 | 2.9700 | 2.8600 | 2.8800 | 2.8800 | 548,100 |
| Oct 7, 2024 | 3.1200 | 3.2400 | 2.8500 | 2.9600 | 2.9600 | 926,700 |
| Oct 4, 2024 | 3.1500 | 3.2900 | 3.0600 | 3.1000 | 3.1000 | 1,660,400 |
| Oct 3, 2024 | 2.7100 | 3.1450 | 2.6700 | 3.0100 | 3.0100 | 1,562,400 |
| Oct 2, 2024 | 2.6500 | 2.8600 | 2.6100 | 2.7100 | 2.7100 | 732,800 |
| Oct 1, 2024 | 2.7700 | 2.8350 | 2.6450 | 2.6500 | 2.6500 | 592,800 |
| Sep 30, 2024 | 2.7100 | 2.8100 | 2.6900 | 2.7800 | 2.7800 | 544,700 |
| Sep 27, 2024 | 2.9100 | 3.0200 | 2.6950 | 2.7200 | 2.7200 | 1,011,800 |
| Sep 26, 2024 | 2.9500 | 2.9600 | 2.7900 | 2.9200 | 2.9200 | 678,000 |
| Sep 25, 2024 | 2.9600 | 2.9900 | 2.8200 | 2.8300 | 2.8300 | 722,200 |
| Sep 24, 2024 | 3.1000 | 3.1200 | 2.9000 | 2.9800 | 2.9800 | 860,400 |
| Sep 23, 2024 | 2.9500 | 3.2900 | 2.8900 | 3.0000 | 3.0000 | 1,605,400 |
| Sep 20, 2024 | 2.8100 | 2.9000 | 2.6550 | 2.8600 | 2.8600 | 2,980,300 |
| Sep 19, 2024 | 2.7500 | 2.8600 | 2.7200 | 2.8000 | 2.8000 | 566,500 |
| Sep 18, 2024 | 2.6500 | 2.8300 | 2.5500 | 2.6600 | 2.6600 | 818,900 |
| Sep 17, 2024 | 2.8200 | 2.8200 | 2.5450 | 2.6500 | 2.6500 | 788,900 |
| Sep 16, 2024 | 2.7100 | 2.8400 | 2.7100 | 2.8200 | 2.8200 | 906,200 |
| Sep 13, 2024 | 2.7500 | 2.9500 | 2.6500 | 2.7000 | 2.7000 | 1,063,200 |
| Sep 12, 2024 | 2.5200 | 2.7550 | 2.5000 | 2.7000 | 2.7000 | 904,900 |
| Sep 11, 2024 | 2.3400 | 2.5200 | 2.3150 | 2.5200 | 2.5200 | 747,000 |
| Sep 10, 2024 | 2.2300 | 2.3300 | 2.1150 | 2.3200 | 2.3200 | 611,900 |
| Sep 9, 2024 | 2.2000 | 2.2300 | 2.1150 | 2.2300 | 2.2300 | 490,100 |
| Sep 6, 2024 | 2.3600 | 2.3980 | 2.1100 | 2.1950 | 2.1950 | 591,000 |
| Sep 5, 2024 | 2.5750 | 2.5750 | 2.3350 | 2.3600 | 2.3600 | 350,000 |
| Sep 4, 2024 | 2.2900 | 2.5200 | 2.2900 | 2.4400 | 2.4400 | 581,300 |
| Sep 3, 2024 | 2.3800 | 2.6000 | 2.2800 | 2.3100 | 2.3100 | 621,800 |
| Aug 30, 2024 | 2.3300 | 2.3950 | 2.2900 | 2.3700 | 2.3700 | 385,200 |
| Aug 29, 2024 | 2.3600 | 2.4600 | 2.3200 | 2.3250 | 2.3250 | 342,300 |
| Aug 28, 2024 | 2.5000 | 2.5400 | 2.1150 | 2.3200 | 2.3200 | 1,343,300 |
| Aug 27, 2024 | 2.5500 | 2.5800 | 2.4700 | 2.5500 | 2.5500 | 526,900 |
| Aug 26, 2024 | 2.6500 | 2.6500 | 2.5100 | 2.5500 | 2.5500 | 568,800 |
| Aug 23, 2024 | 2.4700 | 2.6700 | 2.4000 | 2.5700 | 2.5700 | 961,400 |
| Aug 22, 2024 | 2.3500 | 2.4800 | 2.3110 | 2.4000 | 2.4000 | 709,900 |
| Aug 21, 2024 | 2.0900 | 2.4100 | 2.0500 | 2.3600 | 2.3600 | 908,400 |
| Aug 20, 2024 | 2.1200 | 2.1400 | 1.9700 | 2.0300 | 2.0300 | 1,335,400 |
| Aug 19, 2024 | 2.1500 | 2.1500 | 1.9500 | 2.0500 | 2.0500 | 1,735,100 |
| Aug 16, 2024 | 2.2100 | 2.2800 | 2.0850 | 2.1100 | 2.1100 | 523,100 |
| Aug 15, 2024 | 2.1300 | 2.2990 | 2.1300 | 2.2100 | 2.2100 | 645,900 |
| Aug 14, 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 372,800 |
| Aug 13, 2024 | 2.1800 | 2.1800 | 2.0200 | 2.1100 | 2.1100 | 453,700 |
| Aug 12, 2024 | 2.0300 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 699,900 |
| Aug 9, 2024 | 2.1400 | 2.1900 | 2.0300 | 2.0400 | 2.0400 | 464,600 |
| Aug 8, 2024 | 2.1100 | 2.2900 | 2.0650 | 2.1600 | 2.1600 | 714,500 |
| Aug 7, 2024 | 2.3200 | 2.3400 | 2.0600 | 2.1000 | 2.1000 | 925,300 |
| Aug 6, 2024 | 2.2800 | 2.3300 | 2.0710 | 2.2600 | 2.2600 | 1,119,700 |
| Aug 5, 2024 | 2.0200 | 2.3100 | 1.8600 | 2.2400 | 2.2400 | 1,117,900 |
| Aug 2, 2024 | 2.3100 | 2.3440 | 2.1500 | 2.1600 | 2.1600 | 1,680,800 |
| Aug 1, 2024 | 2.6900 | 2.7600 | 2.3900 | 2.4000 | 2.4000 | 977,300 |
| Jul 31, 2024 | 2.6300 | 2.7700 | 2.5800 | 2.6500 | 2.6500 | 753,300 |
| Jul 30, 2024 | 2.6300 | 2.6600 | 2.4200 | 2.5200 | 2.5200 | 1,091,000 |
| Jul 29, 2024 | 2.8000 | 2.8000 | 2.5900 | 2.6400 | 2.6400 | 718,000 |
| Jul 26, 2024 | 2.7600 | 2.8050 | 2.6700 | 2.7500 | 2.7500 | 734,800 |
| Jul 25, 2024 | 2.8600 | 2.9000 | 2.6800 | 2.7000 | 2.7000 | 840,400 |
| Jul 24, 2024 | 3.0900 | 3.1500 | 2.8900 | 2.9100 | 2.9100 | 893,700 |
| Jul 23, 2024 | 2.8100 | 3.1300 | 2.7700 | 3.0600 | 3.0600 | 1,214,900 |
| Jul 22, 2024 | 2.8900 | 2.9300 | 2.7600 | 2.8600 | 2.8600 | 1,042,000 |
| Jul 19, 2024 | 3.0200 | 3.0400 | 2.8100 | 2.8300 | 2.8300 | 1,545,500 |
| Jul 18, 2024 | 3.2100 | 3.2500 | 3.0200 | 3.0250 | 3.0250 | 892,200 |
| Jul 17, 2024 | 3.4200 | 3.4200 | 3.0500 | 3.2200 | 3.2200 | 1,446,100 |
| Jul 16, 2024 | 3.7600 | 3.9700 | 3.4800 | 3.4900 | 3.4900 | 1,530,400 |
| Jul 15, 2024 | 3.4000 | 3.9100 | 3.4000 | 3.8300 | 3.8300 | 1,947,900 |
| Jul 12, 2024 | 2.8200 | 3.7000 | 2.8100 | 3.4700 | 3.4700 | 4,886,500 |
| Jul 11, 2024 | 3.7300 | 3.7400 | 3.5200 | 3.5600 | 3.5600 | 1,264,700 |
| Jul 10, 2024 | 3.0900 | 3.5800 | 3.0900 | 3.5400 | 3.5400 | 1,217,700 |
| Jul 9, 2024 | 3.0000 | 3.0900 | 2.9800 | 3.0800 | 3.0800 | 429,000 |
| Jul 8, 2024 | 3.1100 | 3.1810 | 2.9800 | 3.0300 | 3.0300 | 948,500 |
| Jul 5, 2024 | 3.2600 | 3.2790 | 3.0100 | 3.0900 | 3.0900 | 1,007,700 |
| Jul 3, 2024 | 3.1100 | 3.2500 | 3.0000 | 3.2000 | 3.2000 | 802,000 |
| Jul 2, 2024 | 3.2600 | 3.2800 | 3.0500 | 3.0700 | 3.0700 | 1,147,800 |
| Jul 1, 2024 | 3.1300 | 3.3900 | 2.9600 | 3.2800 | 3.2800 | 1,646,000 |
| Jun 28, 2024 | 3.0500 | 3.1400 | 2.9450 | 3.0600 | 3.0600 | 6,471,900 |
| Jun 27, 2024 | 3.2500 | 3.3600 | 2.9700 | 3.0400 | 3.0400 | 1,523,600 |
| Jun 26, 2024 | 3.0500 | 3.2450 | 2.9100 | 3.2100 | 3.2100 | 1,199,700 |
| Jun 25, 2024 | 3.1700 | 3.2800 | 3.0400 | 3.0600 | 3.0600 | 955,300 |
| Jun 24, 2024 | 3.1400 | 3.2200 | 3.0400 | 3.1500 | 3.1500 | 976,000 |
| Jun 21, 2024 | 3.4300 | 3.4800 | 3.1100 | 3.1500 | 3.1500 | 1,334,500 |
| Jun 20, 2024 | 3.5000 | 3.6200 | 3.3400 | 3.4000 | 3.4000 | 784,900 |
| Jun 18, 2024 | 3.6800 | 3.7650 | 3.4600 | 3.5900 | 3.5900 | 938,100 |
| Jun 17, 2024 | 3.9100 | 3.9850 | 3.6500 | 3.7700 | 3.7700 | 512,700 |
| Jun 14, 2024 | 3.9900 | 4.0730 | 3.8800 | 3.9000 | 3.9000 | 565,200 |
| Jun 13, 2024 | 4.1400 | 4.2740 | 3.9800 | 4.1100 | 4.1100 | 490,300 |
| Jun 12, 2024 | 3.8300 | 4.2900 | 3.8300 | 4.1700 | 4.1700 | 666,400 |
| Jun 11, 2024 | 3.9200 | 4.0600 | 3.6200 | 3.7100 | 3.7100 | 930,100 |
| Jun 10, 2024 | 3.9200 | 4.0600 | 3.8140 | 3.9900 | 3.9900 | 702,700 |
| Jun 7, 2024 | 4.2200 | 4.3700 | 3.9200 | 4.0100 | 4.0100 | 1,140,400 |
| Jun 6, 2024 | 4.5100 | 4.5300 | 4.2200 | 4.3100 | 4.3100 | 763,400 |
| Jun 5, 2024 | 4.5900 | 4.6000 | 4.3750 | 4.4200 | 4.4200 | 554,200 |
| Jun 4, 2024 | 4.7300 | 4.8300 | 4.4600 | 4.5800 | 4.5800 | 635,200 |
| Jun 3, 2024 | 5.0500 | 5.2000 | 4.6300 | 4.7500 | 4.7500 | 1,002,600 |
| May 31, 2024 | 5.4200 | 5.5400 | 4.9900 | 5.1100 | 5.1100 | 927,900 |
| May 30, 2024 | 5.2100 | 5.4900 | 5.1200 | 5.4300 | 5.4300 | 753,100 |
| May 29, 2024 | 5.0700 | 5.2200 | 4.9600 | 5.1400 | 5.1400 | 397,600 |
| May 28, 2024 | 5.5900 | 5.6700 | 5.0700 | 5.2100 | 5.2100 | 1,454,500 |
| May 24, 2024 | 5.2100 | 5.5700 | 5.1200 | 5.4300 | 5.4300 | 1,158,900 |
| May 23, 2024 | 5.1700 | 5.4200 | 4.9700 | 5.0300 | 5.0300 | 921,400 |
| May 22, 2024 | 5.3600 | 5.3890 | 4.8600 | 5.0900 | 5.0900 | 832,200 |
| May 21, 2024 | 5.4200 | 5.4200 | 5.0100 | 5.3500 | 5.3500 | 955,200 |
| May 20, 2024 | 5.1900 | 5.5500 | 4.8900 | 5.2300 | 5.2300 | 1,684,100 |
| May 17, 2024 | 4.3200 | 5.0800 | 4.3200 | 4.5200 | 4.5200 | 1,740,400 |
| May 16, 2024 | 4.4000 | 4.8800 | 4.2900 | 4.4200 | 4.4200 | 1,754,400 |
| May 15, 2024 | 3.9000 | 4.4300 | 3.9000 | 4.3100 | 4.3100 | 1,293,800 |
| May 14, 2024 | 3.7600 | 4.0500 | 3.7600 | 3.8600 | 3.8600 | 505,700 |
| May 13, 2024 | 3.6500 | 3.7800 | 3.5800 | 3.7600 | 3.7600 | 353,000 |
| May 10, 2024 | 3.6500 | 3.6800 | 3.5000 | 3.6000 | 3.6000 | 489,300 |
| May 9, 2024 | 3.6000 | 3.6800 | 3.5600 | 3.6300 | 3.6300 | 269,100 |
| May 8, 2024 | 3.5600 | 3.6500 | 3.5300 | 3.6200 | 3.6200 | 293,500 |
| May 7, 2024 | 3.5100 | 3.6200 | 3.4820 | 3.5900 | 3.5900 | 308,500 |
| May 6, 2024 | 3.7200 | 3.7780 | 3.4000 | 3.5000 | 3.5000 | 451,200 |
| May 3, 2024 | 3.4600 | 3.8300 | 3.4450 | 3.7200 | 3.7200 | 817,900 |
| May 2, 2024 | 3.2400 | 3.4200 | 3.1100 | 3.4100 | 3.4100 | 828,900 |
| May 1, 2024 | 3.2600 | 3.3100 | 3.0800 | 3.1600 | 3.1600 | 624,900 |
| Apr 30, 2024 | 3.2700 | 3.3900 | 3.1650 | 3.1700 | 3.1700 | 424,100 |
| Apr 29, 2024 | 3.4500 | 3.5100 | 3.1200 | 3.2100 | 3.2100 | 506,800 |
| Apr 26, 2024 | 3.4500 | 3.5300 | 3.3360 | 3.4400 | 3.4400 | 719,000 |
| Apr 25, 2024 | 3.3500 | 3.4500 | 3.1900 | 3.3800 | 3.3800 | 435,400 |
| Apr 24, 2024 | 3.2200 | 3.4400 | 3.1900 | 3.3400 | 3.3400 | 455,700 |
| Apr 23, 2024 | 3.1500 | 3.3300 | 3.0900 | 3.2000 | 3.2000 | 622,400 |
| Apr 22, 2024 | 3.1400 | 3.1900 | 3.0400 | 3.1300 | 3.1300 | 365,600 |
| Apr 19, 2024 | 3.0900 | 3.1800 | 3.0300 | 3.1000 | 3.1000 | 519,400 |
| Apr 18, 2024 | 3.0000 | 3.2200 | 2.9100 | 3.0900 | 3.0900 | 875,300 |
| Apr 17, 2024 | 3.4000 | 3.4570 | 2.9950 | 3.0400 | 3.0400 | 777,700 |
| Apr 16, 2024 | 3.2100 | 3.2900 | 3.0300 | 3.1600 | 3.1600 | 615,800 |
| Apr 15, 2024 | 3.3200 | 3.3700 | 3.2120 | 3.2600 | 3.2600 | 531,300 |
| Apr 12, 2024 | 3.7400 | 3.9700 | 3.2200 | 3.2700 | 3.2700 | 1,370,100 |
| Apr 11, 2024 | 4.0600 | 4.0800 | 3.4100 | 3.6500 | 3.6500 | 1,870,400 |
| Apr 10, 2024 | 3.7800 | 4.2800 | 3.7100 | 3.9200 | 3.9200 | 1,577,600 |
| Apr 9, 2024 | 3.7400 | 3.8400 | 3.5000 | 3.5500 | 3.5500 | 999,200 |
| Apr 8, 2024 | 3.6300 | 4.1600 | 3.6300 | 3.8500 | 3.8500 | 789,700 |
| Apr 5, 2024 | 3.6700 | 3.9600 | 3.6500 | 3.6600 | 3.6600 | 424,300 |
Related Tickers
BAK Braskem S.A.
3.3200
-8.54%
CE Celanese Corporation
40.99
-13.16%
LXU LSB Industries, Inc.
5.46
-10.34%
RYAM Rayonier Advanced Materials Inc.
4.9800
-4.78%
ORGN Origin Materials, Inc.
0.5953
-5.22%
GPRE Green Plains Inc.
4.0900
-5.98%
TROX Tronox Holdings plc
5.26
-9.00%
VHI Valhi, Inc.
16.51
+2.29%
OLN Olin Corporation
20.10
-8.88%
HUN Huntsman Corporation
13.43
-3.31%