Unlock stock picks and a broker-level newsfeed that powers Wall Street.
9.48
+0.13
+(1.39%)
At close: April 4 at 4:00:00 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 | 10.00 | 11.10 | 9.48 | 9.48 | 9.48 | 2,800 |
| Apr 3, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Apr 2, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Apr 1, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Mar 31, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 600 |
| Mar 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Mar 27, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Mar 26, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Mar 25, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Mar 24, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Mar 21, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Mar 20, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 100 |
| Mar 19, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 300 |
| Mar 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 400 |
| Mar 12, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Mar 11, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 700 |
| Mar 10, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Mar 7, 2025 | 12.40 | 12.40 | 12.08 | 12.08 | 12.08 | 400 |
| Mar 6, 2025 | 12.85 | 12.85 | 12.36 | 12.36 | 12.36 | 1,700 |
| Mar 5, 2025 | 13.20 | 13.21 | 11.57 | 11.57 | 11.57 | 700 |
| Mar 4, 2025 | 11.68 | 11.68 | 11.67 | 11.67 | 11.67 | 1,100 |
| Mar 3, 2025 | 12.09 | 12.09 | 11.16 | 11.16 | 11.16 | 1,300 |
| Feb 28, 2025 | 11.58 | 11.58 | 10.91 | 10.91 | 10.91 | 15,000 |
| Feb 27, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 200 |
| Feb 26, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 600 |
| Feb 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Feb 24, 2025 | 12.37 | 13.10 | 12.37 | 13.10 | 13.10 | 500 |
| Feb 21, 2025 | 13.03 | 13.03 | 12.20 | 12.20 | 12.20 | 300 |
| Feb 20, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 4,100 |
| Feb 19, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Feb 18, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Feb 14, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Feb 13, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 500 |
| Feb 12, 2025 | 12.92 | 12.92 | 12.21 | 12.21 | 12.21 | 600 |
| Feb 11, 2025 | 12.15 | 12.15 | 12.14 | 12.15 | 12.15 | 800 |
| Feb 10, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 3,900 |
| Feb 7, 2025 | 11.70 | 13.05 | 11.70 | 12.48 | 12.48 | 2,700 |
| Feb 6, 2025 | 12.12 | 12.12 | 11.70 | 12.08 | 12.08 | 2,900 |
| Feb 5, 2025 | 11.76 | 11.76 | 11.02 | 11.02 | 11.02 | 1,400 |
| Feb 4, 2025 | 12.43 | 12.43 | 11.08 | 11.20 | 11.20 | 2,700 |
| Feb 3, 2025 | 11.46 | 11.46 | 10.85 | 10.85 | 10.85 | 800 |
| Jan 31, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 600 |
| Jan 30, 2025 | 12.15 | 12.15 | 12.13 | 12.13 | 12.13 | 600 |
| Jan 29, 2025 | 12.77 | 12.77 | 12.00 | 12.00 | 12.00 | 800 |
| Jan 28, 2025 | 12.81 | 12.81 | 12.18 | 12.18 | 12.18 | 5,700 |
| Jan 27, 2025 | 12.13 | 12.13 | 11.75 | 11.75 | 11.75 | 700 |
| Jan 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Jan 23, 2025 | 11.61 | 11.61 | 11.60 | 11.60 | 11.60 | 900 |
| Jan 22, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Jan 21, 2025 | 12.41 | 12.41 | 11.00 | 11.75 | 11.75 | 1,000 |
| Jan 17, 2025 | 11.66 | 12.36 | 10.98 | 11.66 | 11.66 | 6,000 |
| Jan 16, 2025 | 11.34 | 11.35 | 11.34 | 11.35 | 11.35 | 1,200 |
| Jan 15, 2025 | 11.98 | 11.98 | 11.61 | 11.62 | 11.62 | 5,100 |
| Jan 14, 2025 | 10.77 | 11.40 | 10.71 | 10.71 | 10.71 | 700 |
| Jan 13, 2025 | 11.62 | 11.64 | 10.91 | 11.64 | 11.64 | 2,900 |
| Jan 10, 2025 | 11.54 | 11.54 | 10.86 | 11.54 | 11.54 | 600 |
| Jan 8, 2025 | 10.97 | 10.97 | 10.87 | 10.87 | 10.87 | 1,900 |
| Jan 7, 2025 | 13.40 | 13.40 | 11.06 | 11.06 | 11.06 | 300 |
| Jan 6, 2025 | 11.81 | 11.81 | 11.74 | 11.74 | 11.74 | 1,800 |
| Jan 3, 2025 | 12.02 | 12.08 | 11.00 | 12.08 | 12.08 | 900 |
| Jan 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 500 |
| Dec 31, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 500 |
| Dec 30, 2024 | 11.83 | 11.83 | 11.47 | 11.47 | 11.47 | 1,300 |
| Dec 27, 2024 | 11.88 | 11.88 | 11.87 | 11.87 | 11.87 | 500 |
| Dec 26, 2024 | 11.72 | 11.73 | 11.72 | 11.73 | 11.73 | 3,300 |
| Dec 24, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 100 |
| Dec 23, 2024 | 10.97 | 11.71 | 10.97 | 11.71 | 11.71 | 800 |
| Dec 20, 2024 | 11.58 | 12.38 | 11.58 | 12.38 | 12.38 | 900 |
| Dec 19, 2024 | 11.69 | 11.69 | 10.95 | 11.66 | 11.66 | 4,300 |
| Dec 18, 2024 | 11.26 | 11.97 | 11.26 | 11.89 | 11.89 | 1,000 |
| Dec 17, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400 |
| Dec 16, 2024 | 12.05 | 12.70 | 11.75 | 12.00 | 12.00 | 2,100 |
| Dec 13, 2024 | 11.75 | 11.80 | 11.63 | 11.80 | 11.80 | 1,700 |
| Dec 12, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1,000 |
| Dec 11, 2024 | 12.75 | 12.76 | 12.75 | 12.76 | 12.76 | 700 |
| Dec 10, 2024 | 12.76 | 12.78 | 12.76 | 12.77 | 12.77 | 1,400 |
| Dec 9, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Dec 6, 2024 | 12.76 | 12.76 | 12.11 | 12.11 | 12.11 | 600 |
| Dec 5, 2024 | 12.56 | 12.56 | 11.90 | 11.90 | 11.90 | 900 |
| Dec 4, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 400 |
| Dec 3, 2024 | 11.89 | 12.15 | 11.89 | 12.15 | 12.15 | 400 |
| Dec 2, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 700 |
| Nov 29, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Nov 27, 2024 | 12.25 | 12.25 | 12.03 | 12.03 | 12.03 | 1,200 |
| Nov 26, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 800 |
| Nov 25, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Nov 22, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 500 |
| Nov 21, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Nov 20, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1,700 |
| Nov 19, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 400 |
| Nov 18, 2024 | 13.56 | 13.56 | 13.55 | 13.55 | 13.55 | 2,100 |
| Nov 15, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
| Nov 14, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,100 |
| Nov 13, 2024 | 13.51 | 13.51 | 12.55 | 12.55 | 12.55 | 800 |
| Nov 12, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 300 |
| Nov 11, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 300 |
| Nov 8, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 200 |
| Nov 7, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 200 |
| Nov 6, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Nov 5, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 200 |
| Nov 4, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Nov 1, 2024 | 13.72 | 14.71 | 13.72 | 14.71 | 14.71 | 300 |
| Oct 31, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Oct 30, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Oct 29, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Oct 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
| Oct 25, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
| Oct 24, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| Oct 23, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| Oct 22, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| Oct 21, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| Oct 18, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
| Oct 17, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 100 |
| Oct 16, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Oct 15, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 200 |
| Oct 14, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| Oct 11, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| Oct 10, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| Oct 9, 2024 | 15.05 | 15.06 | 15.05 | 15.06 | 15.06 | 200 |
| Oct 8, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 200 |
| Oct 7, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Oct 4, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 200 |
| Oct 3, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Oct 2, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 300 |
| Oct 1, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| Sep 30, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 400 |
| Sep 27, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Sep 26, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 300 |
| Sep 25, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Sep 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Sep 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
| Sep 20, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Sep 19, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 200 |
| Sep 18, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 200 |
| Sep 17, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 100 |
| Sep 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Sep 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Sep 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Sep 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
| Sep 10, 2024 | 14.80 | 15.24 | 14.80 | 15.24 | 15.24 | 500 |
| Sep 9, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 300 |
| Sep 6, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| Sep 5, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 100 |
| Sep 4, 2024 | 15.47 | 15.47 | 15.43 | 15.43 | 15.43 | 500 |
| Sep 3, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| Aug 30, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| Aug 29, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 300 |
| Aug 28, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2,200 |
| Aug 27, 2024 | 15.88 | 15.88 | 15.51 | 15.51 | 15.51 | 700 |
| Aug 26, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 500 |
| Aug 23, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Aug 22, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 200 |
| Aug 21, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 400 |
| Aug 20, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Aug 19, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 500 |
| Aug 16, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Aug 15, 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 200 |
| Aug 14, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Aug 13, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Aug 12, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Aug 9, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Aug 8, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Aug 7, 2024 | 13.78 | 15.16 | 13.78 | 15.16 | 15.16 | 400 |
| Aug 6, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 500 |
| Aug 5, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Aug 2, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Aug 1, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Jul 31, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 300 |
| Jul 30, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| Jul 29, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 400 |
| Jul 26, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 200 |
| Jul 25, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 100 |
| Jul 24, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 200 |
| Jul 23, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| Jul 22, 2024 | 16.15 | 16.54 | 16.15 | 16.54 | 16.54 | 3,500 |
| Jul 19, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| Jul 18, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 200 |
| Jul 17, 2024 | 16.25 | 16.44 | 16.25 | 16.44 | 16.44 | 700 |
| Jul 16, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
| Jul 15, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Jul 12, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Jul 11, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Jul 10, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 200 |
| Jul 9, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Jul 8, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Jul 5, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Jul 3, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Jul 2, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Jul 1, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 100 |
| Jun 28, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 500 |
| Jun 27, 2024 | 15.65 | 15.69 | 15.60 | 15.60 | 15.60 | 400 |
| Jun 26, 2024 | 15.44 | 15.59 | 15.43 | 15.58 | 15.58 | 1,000 |
| Jun 25, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Jun 24, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1,000 |
| Jun 21, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jun 20, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jun 18, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 500 |
| Jun 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jun 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jun 13, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jun 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| Jun 11, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| Jun 10, 2024 | 0.46 Dividend | |||||
| Jun 10, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| Jun 7, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.23 | - |
| Jun 6, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.23 | - |
| Jun 5, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.23 | 200 |
| Jun 4, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | - |
| Jun 3, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | - |
| May 31, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | - |
| May 30, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 100 |
| May 29, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 600 |
| May 28, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 200 |
| May 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 100 |
| May 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 500 |
| May 22, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 16.82 | - |
| May 21, 2024 | 16.50 | 17.33 | 16.50 | 17.33 | 16.82 | 1,400 |
| May 20, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.73 | - |
| May 17, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.73 | - |
| May 16, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.73 | 600 |
| May 15, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.62 | 200 |
| May 14, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.44 | - |
| May 13, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.44 | 200 |
| May 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | - |
| May 9, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | - |
| May 8, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | - |
| May 7, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | 200 |
| May 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | 1,000 |
| May 3, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | - |
| May 2, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | - |
| May 1, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | 600 |
| Apr 30, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | - |
| Apr 29, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | 300 |
| Apr 26, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.23 | - |
| Apr 25, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.23 | 100 |
| Apr 24, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.47 | 100 |
| Apr 23, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.92 | - |
| Apr 22, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.92 | - |
| Apr 19, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.92 | - |
| Apr 18, 2024 | 14.75 | 14.75 | 14.34 | 14.34 | 13.92 | 300 |
| Apr 17, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.33 | 300 |
| Apr 16, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.54 | 300 |
| Apr 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.07 | 1,100 |
| Apr 12, 2024 | 14.34 | 14.55 | 14.34 | 14.55 | 14.12 | 200 |
| Apr 11, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.64 | - |
| Apr 10, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.64 | 700 |
| Apr 9, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.10 | 100 |
| Apr 8, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.50 | 200 |
| Apr 5, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 13.90 | 2,600 |
Related Tickers
SUDARSCHEM.BO Sudarshan Chemical Industries Limited
956.85
-4.67%
TSE Trinseo PLC
3.1600
-15.28%
FF FutureFuel Corp.
3.8500
-4.70%
IFF International Flavors & Fragrances Inc.
73.12
-4.36%
SQM Sociedad Química y Minera de Chile S.A.
36.66
-6.98%
ALB Albemarle Corporation
58.51
-12.01%
LYB LyondellBasell Industries N.V.
57.98
-8.13%