At close: 4:00 PM EDT
After hours: 6:16 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 |
---|---|---|---|---|---|---|
Sep 18, 2024 | 8.45 | 8.66 | 8.36 | 8.37 | 8.37 | 431,466 |
Sep 17, 2024 | 8.03 | 8.60 | 7.98 | 8.47 | 8.47 | 701,100 |
Sep 16, 2024 | 7.98 | 8.02 | 7.81 | 7.91 | 7.91 | 258,300 |
Sep 13, 2024 | 7.90 | 8.11 | 7.86 | 7.95 | 7.95 | 434,800 |
Sep 12, 2024 | 7.83 | 7.91 | 7.66 | 7.84 | 7.84 | 292,000 |
Sep 11, 2024 | 7.85 | 8.00 | 7.58 | 7.82 | 7.82 | 349,000 |
Sep 10, 2024 | 7.78 | 7.91 | 7.73 | 7.87 | 7.87 | 261,000 |
Sep 9, 2024 | 7.87 | 7.92 | 7.61 | 7.76 | 7.76 | 350,000 |
Sep 6, 2024 | 8.02 | 8.11 | 7.78 | 7.79 | 7.79 | 251,700 |
Sep 5, 2024 | 8.06 | 8.26 | 8.00 | 8.06 | 8.06 | 400,000 |
Sep 4, 2024 | 7.95 | 8.14 | 7.82 | 8.03 | 8.03 | 334,600 |
Sep 3, 2024 | 8.15 | 8.16 | 7.92 | 7.98 | 7.98 | 418,500 |
Aug 30, 2024 | 8.10 | 8.24 | 8.03 | 8.22 | 8.22 | 301,900 |
Aug 29, 2024 | 8.14 | 8.22 | 8.04 | 8.11 | 8.11 | 176,300 |
Aug 28, 2024 | 8.18 | 8.30 | 7.96 | 8.03 | 8.03 | 292,000 |
Aug 27, 2024 | 8.25 | 8.30 | 8.19 | 8.24 | 8.24 | 197,300 |
Aug 26, 2024 | 8.42 | 8.48 | 8.25 | 8.28 | 8.28 | 248,100 |
Aug 23, 2024 | 8.06 | 8.37 | 8.02 | 8.33 | 8.33 | 379,100 |
Aug 22, 2024 | 8.19 | 8.19 | 7.98 | 8.00 | 8.00 | 242,000 |
Aug 21, 2024 | 8.03 | 8.18 | 7.98 | 8.17 | 8.17 | 388,800 |
Aug 20, 2024 | 8.02 | 8.06 | 7.85 | 7.98 | 7.98 | 372,000 |
Aug 19, 2024 | 7.99 | 8.10 | 7.96 | 8.00 | 8.00 | 439,100 |
Aug 16, 2024 | 8.02 | 8.08 | 7.85 | 7.98 | 7.98 | 482,300 |
Aug 15, 2024 | 8.05 | 8.18 | 8.00 | 8.07 | 8.07 | 405,100 |
Aug 14, 2024 | 8.05 | 8.08 | 7.83 | 7.92 | 7.92 | 288,500 |
Aug 13, 2024 | 7.52 | 8.07 | 7.52 | 8.04 | 8.04 | 547,200 |
Aug 12, 2024 | 7.86 | 7.95 | 7.45 | 7.47 | 7.47 | 716,300 |
Aug 9, 2024 | 7.94 | 7.98 | 7.64 | 7.85 | 7.85 | 407,400 |
Aug 8, 2024 | 8.10 | 8.50 | 7.68 | 7.96 | 7.96 | 473,100 |
Aug 7, 2024 | 7.15 | 8.36 | 6.94 | 8.05 | 8.05 | 1,124,600 |
Aug 6, 2024 | 7.60 | 7.68 | 7.39 | 7.54 | 7.54 | 770,700 |
Aug 5, 2024 | 7.62 | 7.71 | 7.47 | 7.60 | 7.60 | 508,800 |
Aug 2, 2024 | 8.20 | 8.23 | 7.70 | 7.90 | 7.90 | 716,000 |
Aug 1, 2024 | 8.61 | 8.65 | 8.15 | 8.26 | 8.26 | 708,500 |
Jul 31, 2024 | 8.85 | 8.85 | 8.37 | 8.56 | 8.56 | 673,100 |
Jul 30, 2024 | 8.84 | 9.00 | 8.75 | 8.85 | 8.85 | 405,300 |
Jul 29, 2024 | 8.98 | 9.06 | 8.80 | 8.84 | 8.84 | 298,000 |
Jul 26, 2024 | 8.94 | 9.10 | 8.83 | 9.04 | 9.04 | 314,100 |
Jul 25, 2024 | 8.83 | 9.09 | 8.82 | 8.99 | 8.99 | 244,200 |
Jul 24, 2024 | 9.12 | 9.20 | 8.78 | 8.79 | 8.79 | 243,800 |
Jul 23, 2024 | 8.99 | 9.23 | 8.94 | 9.14 | 9.14 | 303,300 |
Jul 22, 2024 | 8.83 | 9.05 | 8.77 | 9.05 | 9.05 | 164,700 |
Jul 19, 2024 | 8.95 | 8.95 | 8.75 | 8.80 | 8.80 | 214,700 |
Jul 18, 2024 | 9.00 | 9.15 | 8.91 | 8.93 | 8.93 | 233,300 |
Jul 17, 2024 | 9.19 | 9.28 | 8.99 | 9.04 | 9.04 | 237,900 |
Jul 16, 2024 | 8.80 | 9.23 | 8.80 | 9.14 | 9.14 | 475,200 |
Jul 15, 2024 | 8.78 | 8.93 | 8.67 | 8.75 | 8.75 | 446,700 |
Jul 12, 2024 | 8.79 | 9.03 | 8.68 | 8.68 | 8.68 | 334,300 |
Jul 11, 2024 | 8.39 | 8.78 | 8.39 | 8.75 | 8.75 | 349,400 |
Jul 10, 2024 | 8.23 | 8.34 | 8.23 | 8.32 | 8.32 | 212,400 |
Jul 9, 2024 | 8.31 | 8.35 | 8.21 | 8.25 | 8.25 | 257,600 |
Jul 8, 2024 | 8.37 | 8.50 | 8.30 | 8.32 | 8.32 | 295,300 |
Jul 5, 2024 | 8.46 | 8.50 | 8.25 | 8.33 | 8.33 | 379,800 |
Jul 3, 2024 | 8.49 | 8.60 | 8.35 | 8.47 | 8.47 | 186,700 |
Jul 2, 2024 | 8.45 | 8.53 | 8.37 | 8.46 | 8.46 | 206,500 |
Jul 1, 2024 | 8.86 | 8.86 | 8.42 | 8.50 | 8.50 | 466,800 |
Jun 28, 2024 | 8.72 | 8.79 | 8.65 | 8.79 | 8.79 | 724,400 |
Jun 27, 2024 | 8.79 | 8.92 | 8.57 | 8.66 | 8.66 | 281,800 |
Jun 26, 2024 | 8.65 | 8.85 | 8.59 | 8.78 | 8.78 | 331,800 |
Jun 25, 2024 | 8.88 | 8.88 | 8.55 | 8.69 | 8.69 | 502,500 |
Jun 24, 2024 | 8.75 | 8.90 | 8.75 | 8.89 | 8.89 | 265,200 |
Jun 21, 2024 | 8.87 | 8.94 | 8.73 | 8.75 | 8.75 | 822,400 |
Jun 20, 2024 | 8.90 | 8.91 | 8.80 | 8.85 | 8.85 | 364,600 |
Jun 18, 2024 | 9.05 | 9.08 | 8.91 | 8.94 | 8.94 | 391,600 |
Jun 17, 2024 | 9.08 | 9.13 | 8.93 | 9.09 | 9.09 | 211,000 |
Jun 14, 2024 | 9.31 | 9.37 | 8.93 | 9.12 | 9.12 | 806,400 |
Jun 13, 2024 | 9.23 | 9.43 | 9.03 | 9.36 | 9.36 | 674,000 |
Jun 12, 2024 | 9.43 | 9.54 | 9.16 | 9.21 | 9.21 | 446,000 |
Jun 11, 2024 | 9.36 | 9.44 | 9.28 | 9.37 | 9.37 | 373,800 |
Jun 10, 2024 | 9.23 | 9.53 | 9.15 | 9.38 | 9.38 | 616,800 |
Jun 7, 2024 | 9.10 | 9.58 | 9.10 | 9.39 | 9.39 | 424,300 |
Jun 6, 2024 | 9.00 | 9.12 | 8.91 | 9.09 | 9.09 | 455,200 |
Jun 5, 2024 | 8.98 | 9.13 | 8.92 | 9.02 | 9.02 | 296,700 |
Jun 4, 2024 | 9.16 | 9.18 | 8.90 | 8.96 | 8.96 | 489,600 |
Jun 3, 2024 | 8.98 | 9.21 | 8.90 | 9.19 | 9.19 | 545,200 |
May 31, 2024 | 9.05 | 9.14 | 8.79 | 8.91 | 8.91 | 517,000 |
May 30, 2024 | 9.23 | 9.44 | 8.89 | 8.99 | 8.99 | 3,503,800 |
May 29, 2024 | 9.53 | 9.55 | 9.12 | 9.23 | 9.23 | 355,500 |
May 28, 2024 | 9.58 | 9.70 | 9.53 | 9.65 | 9.65 | 240,600 |
May 24, 2024 | 9.58 | 9.64 | 9.49 | 9.52 | 9.52 | 212,200 |
May 23, 2024 | 9.86 | 9.95 | 9.51 | 9.55 | 9.55 | 473,500 |
May 22, 2024 | 9.73 | 10.04 | 9.73 | 9.88 | 9.88 | 415,000 |
May 21, 2024 | 9.58 | 9.76 | 9.43 | 9.73 | 9.73 | 309,300 |
May 20, 2024 | 9.41 | 9.63 | 9.41 | 9.59 | 9.59 | 377,900 |
May 17, 2024 | 9.32 | 9.45 | 9.19 | 9.44 | 9.44 | 220,300 |
May 16, 2024 | 9.23 | 9.37 | 9.21 | 9.30 | 9.30 | 227,700 |
May 15, 2024 | 9.35 | 9.44 | 9.20 | 9.22 | 9.22 | 193,000 |
May 14, 2024 | 9.35 | 9.41 | 9.19 | 9.29 | 9.29 | 252,400 |
May 13, 2024 | 9.10 | 9.40 | 9.10 | 9.28 | 9.28 | 342,600 |
May 10, 2024 | 9.11 | 9.17 | 9.04 | 9.11 | 9.11 | 330,300 |
May 9, 2024 | 9.25 | 9.27 | 9.02 | 9.14 | 9.14 | 400,200 |
May 8, 2024 | 9.32 | 9.36 | 9.09 | 9.21 | 9.21 | 336,000 |
May 7, 2024 | 9.33 | 9.48 | 9.29 | 9.42 | 9.42 | 352,000 |
May 6, 2024 | 9.19 | 9.55 | 9.19 | 9.37 | 9.37 | 627,600 |
May 3, 2024 | 9.19 | 9.49 | 8.75 | 9.13 | 9.13 | 1,091,300 |
May 2, 2024 | 8.27 | 9.15 | 7.90 | 9.10 | 9.10 | 3,555,000 |
May 1, 2024 | 9.91 | 10.01 | 9.74 | 9.80 | 9.80 | 842,500 |
Apr 30, 2024 | 10.24 | 10.29 | 9.70 | 9.92 | 9.92 | 719,100 |
Apr 29, 2024 | 10.56 | 10.69 | 10.29 | 10.33 | 10.33 | 359,300 |
Apr 26, 2024 | 10.50 | 10.58 | 10.27 | 10.43 | 10.43 | 632,100 |
Apr 25, 2024 | 10.59 | 10.68 | 10.43 | 10.55 | 10.55 | 321,100 |
Apr 24, 2024 | 10.69 | 10.84 | 10.56 | 10.64 | 10.64 | 618,400 |
Apr 23, 2024 | 10.53 | 10.84 | 10.53 | 10.74 | 10.74 | 288,700 |
Apr 22, 2024 | 10.52 | 10.63 | 10.42 | 10.53 | 10.53 | 212,200 |
Apr 19, 2024 | 10.46 | 10.74 | 10.37 | 10.53 | 10.53 | 483,400 |
Apr 18, 2024 | 10.49 | 10.77 | 10.43 | 10.50 | 10.50 | 409,500 |
Apr 17, 2024 | 10.37 | 10.49 | 10.33 | 10.45 | 10.45 | 623,200 |
Apr 16, 2024 | 10.16 | 10.49 | 10.09 | 10.35 | 10.35 | 422,300 |
Apr 15, 2024 | 10.26 | 10.36 | 10.11 | 10.19 | 10.19 | 328,500 |
Apr 12, 2024 | 10.39 | 10.46 | 10.21 | 10.27 | 10.27 | 305,200 |
Apr 11, 2024 | 10.47 | 10.56 | 10.38 | 10.45 | 10.45 | 324,300 |
Apr 10, 2024 | 10.59 | 10.77 | 10.43 | 10.49 | 10.49 | 333,600 |
Apr 9, 2024 | 10.79 | 10.80 | 10.55 | 10.68 | 10.68 | 518,900 |
Apr 8, 2024 | 10.69 | 11.08 | 10.49 | 10.79 | 10.79 | 706,000 |
Apr 5, 2024 | 10.95 | 11.00 | 10.30 | 10.60 | 10.60 | 1,060,200 |
Apr 4, 2024 | 11.38 | 11.49 | 11.05 | 11.14 | 11.14 | 527,700 |
Apr 3, 2024 | 10.86 | 11.44 | 10.82 | 11.33 | 11.33 | 579,600 |
Apr 2, 2024 | 11.33 | 11.33 | 10.88 | 10.94 | 10.94 | 455,000 |
Apr 1, 2024 | 11.02 | 11.36 | 10.92 | 11.33 | 11.33 | 946,400 |
Mar 28, 2024 | 11.10 | 11.30 | 10.79 | 11.01 | 11.01 | 941,800 |
Mar 27, 2024 | 11.37 | 11.44 | 11.08 | 11.14 | 11.14 | 793,800 |
Mar 26, 2024 | 11.61 | 11.65 | 11.27 | 11.32 | 11.32 | 506,100 |
Mar 25, 2024 | 11.91 | 11.92 | 11.52 | 11.59 | 11.59 | 207,300 |
Mar 22, 2024 | 12.00 | 12.08 | 11.58 | 11.88 | 11.88 | 530,300 |
Mar 21, 2024 | 12.04 | 12.10 | 11.86 | 11.95 | 11.95 | 438,700 |
Mar 20, 2024 | 12.16 | 12.22 | 11.91 | 12.02 | 12.02 | 617,000 |
Mar 19, 2024 | 11.70 | 12.12 | 11.70 | 12.12 | 12.12 | 246,600 |
Mar 18, 2024 | 11.69 | 11.77 | 11.51 | 11.71 | 11.71 | 278,800 |
Mar 15, 2024 | 11.50 | 11.87 | 11.50 | 11.71 | 11.71 | 605,800 |
Mar 14, 2024 | 11.29 | 11.62 | 11.21 | 11.59 | 11.59 | 406,500 |
Mar 13, 2024 | 11.30 | 11.37 | 11.12 | 11.26 | 11.26 | 389,300 |
Mar 12, 2024 | 11.57 | 11.58 | 11.19 | 11.35 | 11.35 | 482,000 |
Mar 11, 2024 | 11.74 | 11.74 | 11.07 | 11.63 | 11.63 | 644,900 |
Mar 8, 2024 | 11.63 | 12.28 | 11.60 | 11.68 | 11.68 | 766,200 |
Mar 7, 2024 | 12.48 | 12.61 | 11.57 | 11.59 | 11.59 | 2,131,200 |
Mar 6, 2024 | 14.28 | 14.28 | 13.61 | 14.22 | 14.22 | 497,100 |
Mar 5, 2024 | 14.26 | 14.59 | 14.03 | 14.07 | 14.07 | 654,800 |
Mar 4, 2024 | 14.65 | 14.69 | 14.19 | 14.27 | 14.27 | 430,700 |
Mar 1, 2024 | 14.70 | 14.70 | 14.36 | 14.56 | 14.56 | 351,300 |
Feb 29, 2024 | 14.65 | 14.85 | 14.61 | 14.65 | 14.65 | 394,700 |
Feb 28, 2024 | 14.83 | 14.87 | 14.53 | 14.54 | 14.54 | 192,800 |
Feb 27, 2024 | 15.16 | 15.18 | 14.79 | 14.89 | 14.89 | 281,500 |
Feb 26, 2024 | 14.79 | 15.24 | 14.69 | 14.96 | 14.96 | 300,900 |
Feb 23, 2024 | 14.57 | 14.89 | 14.40 | 14.77 | 14.77 | 202,400 |
Feb 22, 2024 | 14.18 | 14.65 | 14.11 | 14.58 | 14.58 | 374,600 |
Feb 21, 2024 | 14.28 | 14.35 | 14.12 | 14.20 | 14.20 | 220,600 |
Feb 20, 2024 | 14.69 | 14.83 | 14.22 | 14.33 | 14.33 | 480,400 |
Feb 16, 2024 | 14.70 | 15.08 | 14.41 | 14.84 | 14.84 | 485,700 |
Feb 15, 2024 | 14.91 | 14.95 | 14.24 | 14.69 | 14.69 | 369,000 |
Feb 14, 2024 | 14.35 | 14.87 | 14.27 | 14.79 | 14.79 | 296,400 |
Feb 13, 2024 | 14.31 | 14.62 | 14.10 | 14.21 | 14.21 | 447,600 |
Feb 12, 2024 | 14.50 | 14.87 | 14.41 | 14.77 | 14.77 | 430,100 |
Feb 9, 2024 | 13.32 | 14.50 | 13.28 | 14.48 | 14.48 | 578,400 |
Feb 8, 2024 | 13.47 | 13.58 | 13.09 | 13.23 | 13.23 | 405,000 |
Feb 7, 2024 | 13.16 | 13.48 | 12.91 | 13.47 | 13.47 | 351,600 |
Feb 6, 2024 | 12.81 | 13.14 | 12.75 | 13.06 | 13.06 | 466,600 |
Feb 5, 2024 | 12.87 | 12.98 | 12.59 | 12.87 | 12.87 | 423,200 |
Feb 2, 2024 | 12.76 | 13.19 | 12.74 | 12.94 | 12.94 | 421,900 |
Feb 1, 2024 | 12.65 | 13.08 | 12.65 | 12.83 | 12.83 | 280,100 |
Jan 31, 2024 | 12.76 | 13.04 | 12.65 | 12.68 | 12.68 | 447,600 |
Jan 30, 2024 | 12.50 | 12.75 | 12.45 | 12.73 | 12.73 | 958,200 |
Jan 29, 2024 | 12.03 | 12.58 | 11.95 | 12.49 | 12.49 | 463,100 |
Jan 26, 2024 | 11.96 | 12.07 | 11.81 | 12.04 | 12.04 | 261,800 |
Jan 25, 2024 | 11.90 | 12.08 | 11.82 | 11.92 | 11.92 | 235,600 |
Jan 24, 2024 | 12.07 | 12.20 | 11.79 | 11.79 | 11.79 | 237,500 |
Jan 23, 2024 | 12.30 | 12.40 | 12.02 | 12.03 | 12.03 | 212,200 |
Jan 22, 2024 | 12.02 | 12.49 | 12.02 | 12.20 | 12.20 | 345,400 |
Jan 19, 2024 | 12.42 | 12.42 | 11.77 | 12.00 | 12.00 | 626,500 |
Jan 18, 2024 | 12.62 | 12.74 | 12.21 | 12.29 | 12.29 | 309,700 |
Jan 17, 2024 | 12.65 | 12.65 | 12.46 | 12.61 | 12.61 | 169,400 |
Jan 16, 2024 | 12.98 | 13.04 | 12.72 | 12.78 | 12.78 | 175,800 |
Jan 12, 2024 | 13.36 | 13.36 | 12.84 | 13.00 | 13.00 | 165,600 |
Jan 11, 2024 | 13.19 | 13.25 | 12.84 | 13.21 | 13.21 | 291,000 |
Jan 10, 2024 | 12.87 | 13.20 | 12.80 | 13.19 | 13.19 | 253,800 |
Jan 9, 2024 | 13.06 | 13.07 | 12.69 | 12.96 | 12.96 | 319,800 |
Jan 8, 2024 | 13.44 | 13.52 | 13.16 | 13.22 | 13.22 | 272,700 |
Jan 5, 2024 | 13.89 | 13.89 | 13.36 | 13.46 | 13.46 | 531,300 |
Jan 4, 2024 | 14.08 | 15.03 | 13.96 | 13.97 | 13.97 | 853,400 |
Jan 3, 2024 | 13.88 | 14.04 | 13.61 | 14.01 | 14.01 | 370,900 |
Jan 2, 2024 | 13.41 | 13.96 | 13.41 | 13.90 | 13.90 | 279,200 |
Dec 29, 2023 | 13.40 | 13.53 | 13.33 | 13.49 | 13.49 | 216,500 |
Dec 28, 2023 | 13.42 | 13.53 | 13.33 | 13.36 | 13.36 | 124,500 |
Dec 27, 2023 | 13.34 | 13.52 | 13.31 | 13.44 | 13.44 | 169,000 |
Dec 26, 2023 | 13.20 | 13.35 | 13.14 | 13.29 | 13.29 | 126,500 |
Dec 22, 2023 | 13.00 | 13.34 | 13.00 | 13.19 | 13.19 | 155,100 |
Dec 21, 2023 | 13.04 | 13.17 | 12.90 | 13.06 | 13.06 | 218,000 |
Dec 20, 2023 | 13.31 | 13.51 | 12.93 | 12.95 | 12.95 | 459,800 |
Dec 19, 2023 | 13.15 | 13.41 | 13.01 | 13.34 | 13.34 | 296,900 |
Dec 18, 2023 | 13.03 | 13.10 | 12.81 | 13.00 | 13.00 | 254,700 |
Dec 15, 2023 | 13.31 | 13.54 | 12.83 | 12.92 | 12.92 | 529,800 |
Dec 14, 2023 | 13.29 | 13.59 | 12.85 | 13.11 | 13.11 | 448,100 |
Dec 13, 2023 | 12.86 | 12.98 | 12.45 | 12.94 | 12.94 | 686,600 |
Dec 12, 2023 | 12.82 | 13.02 | 12.67 | 12.84 | 12.84 | 311,700 |
Dec 11, 2023 | 12.99 | 13.05 | 12.69 | 12.80 | 12.80 | 195,400 |
Dec 8, 2023 | 12.95 | 13.20 | 12.88 | 12.98 | 12.98 | 216,400 |
Dec 7, 2023 | 12.62 | 13.05 | 12.56 | 12.97 | 12.97 | 273,700 |
Dec 6, 2023 | 12.73 | 13.09 | 12.62 | 12.65 | 12.65 | 322,200 |
Dec 5, 2023 | 12.90 | 13.20 | 12.58 | 12.72 | 12.72 | 468,000 |
Dec 4, 2023 | 12.62 | 12.74 | 12.21 | 12.35 | 12.35 | 279,900 |
Dec 1, 2023 | 12.29 | 12.75 | 12.29 | 12.66 | 12.66 | 298,600 |
Nov 30, 2023 | 12.18 | 12.50 | 11.98 | 12.35 | 12.35 | 1,189,600 |
Nov 29, 2023 | 12.43 | 12.50 | 12.10 | 12.14 | 12.14 | 456,900 |
Nov 28, 2023 | 12.92 | 12.92 | 12.17 | 12.29 | 12.29 | 415,000 |
Nov 27, 2023 | 12.85 | 13.04 | 12.72 | 12.97 | 12.97 | 328,600 |
Nov 24, 2023 | 12.67 | 12.95 | 12.63 | 12.87 | 12.87 | 124,500 |
Nov 22, 2023 | 12.64 | 12.88 | 12.60 | 12.68 | 12.68 | 201,200 |
Nov 21, 2023 | 12.92 | 12.92 | 12.62 | 12.63 | 12.63 | 216,800 |
Nov 20, 2023 | 12.87 | 13.10 | 12.72 | 12.93 | 12.93 | 242,300 |
Nov 17, 2023 | 12.82 | 13.19 | 12.78 | 12.86 | 12.86 | 423,300 |
Nov 16, 2023 | 12.95 | 13.04 | 12.68 | 12.71 | 12.71 | 293,800 |
Nov 15, 2023 | 12.91 | 13.21 | 12.87 | 13.01 | 13.01 | 625,200 |
Nov 14, 2023 | 12.68 | 13.00 | 12.65 | 12.76 | 12.76 | 386,100 |
Nov 13, 2023 | 12.00 | 12.47 | 11.88 | 12.44 | 12.44 | 575,500 |
Nov 10, 2023 | 11.89 | 12.03 | 11.77 | 12.01 | 12.01 | 327,200 |
Nov 9, 2023 | 11.97 | 12.02 | 11.74 | 11.84 | 11.84 | 239,800 |
Nov 8, 2023 | 11.91 | 12.01 | 11.75 | 11.88 | 11.88 | 402,000 |
Nov 7, 2023 | 12.37 | 12.37 | 11.91 | 11.96 | 11.96 | 348,700 |
Nov 6, 2023 | 12.11 | 12.50 | 12.04 | 12.36 | 12.36 | 639,900 |
Nov 3, 2023 | 12.50 | 12.65 | 12.10 | 12.37 | 12.37 | 438,100 |
Nov 2, 2023 | 11.90 | 12.70 | 11.34 | 12.31 | 12.31 | 1,193,500 |
Nov 1, 2023 | 12.79 | 12.79 | 12.17 | 12.67 | 12.67 | 682,900 |
Oct 31, 2023 | 12.83 | 13.01 | 12.43 | 12.88 | 12.88 | 269,500 |
Oct 30, 2023 | 12.88 | 12.95 | 12.54 | 12.90 | 12.90 | 385,400 |
Oct 27, 2023 | 12.68 | 12.92 | 12.46 | 12.70 | 12.70 | 286,500 |
Oct 26, 2023 | 12.99 | 13.11 | 12.66 | 12.68 | 12.68 | 256,000 |
Oct 25, 2023 | 12.77 | 12.98 | 12.64 | 12.96 | 12.96 | 321,300 |
Oct 24, 2023 | 12.69 | 13.06 | 12.69 | 12.86 | 12.86 | 294,100 |
Oct 23, 2023 | 13.20 | 13.20 | 12.52 | 12.69 | 12.69 | 533,500 |
Oct 20, 2023 | 13.41 | 13.41 | 13.22 | 13.25 | 13.25 | 319,000 |
Oct 19, 2023 | 13.58 | 13.79 | 13.33 | 13.40 | 13.40 | 309,200 |
Oct 18, 2023 | 13.84 | 13.90 | 13.48 | 13.58 | 13.58 | 341,200 |
Oct 17, 2023 | 13.57 | 14.05 | 13.57 | 13.98 | 13.98 | 486,200 |
Oct 16, 2023 | 13.57 | 13.83 | 13.42 | 13.66 | 13.66 | 324,600 |
Oct 13, 2023 | 13.62 | 13.65 | 13.21 | 13.45 | 13.45 | 585,100 |
Oct 12, 2023 | 13.81 | 13.88 | 13.37 | 13.54 | 13.54 | 432,400 |
Oct 11, 2023 | 13.85 | 14.14 | 13.67 | 13.76 | 13.76 | 387,600 |
Oct 10, 2023 | 13.68 | 13.97 | 13.58 | 13.75 | 13.75 | 533,600 |
Oct 9, 2023 | 13.20 | 13.73 | 13.10 | 13.61 | 13.61 | 357,600 |
Oct 6, 2023 | 13.26 | 13.63 | 13.11 | 13.36 | 13.36 | 382,200 |
Oct 5, 2023 | 13.05 | 13.39 | 12.96 | 13.29 | 13.29 | 574,100 |
Oct 4, 2023 | 13.08 | 13.22 | 12.96 | 13.04 | 13.04 | 617,800 |
Oct 3, 2023 | 13.06 | 13.19 | 12.86 | 13.05 | 13.05 | 327,000 |
Oct 2, 2023 | 13.29 | 13.47 | 13.03 | 13.15 | 13.15 | 326,000 |
Sep 29, 2023 | 13.50 | 13.55 | 13.14 | 13.30 | 13.30 | 291,800 |
Sep 28, 2023 | 13.29 | 13.48 | 13.14 | 13.42 | 13.42 | 271,200 |
Sep 27, 2023 | 13.63 | 13.75 | 13.07 | 13.25 | 13.25 | 568,500 |
Sep 26, 2023 | 12.78 | 13.66 | 12.51 | 13.57 | 13.57 | 901,900 |
Sep 25, 2023 | 12.43 | 12.81 | 12.30 | 12.80 | 12.80 | 619,700 |
Sep 22, 2023 | 12.02 | 12.36 | 12.00 | 12.10 | 12.10 | 378,900 |
Sep 21, 2023 | 11.99 | 12.03 | 11.64 | 12.00 | 12.00 | 327,200 |
Sep 20, 2023 | 12.19 | 12.30 | 12.02 | 12.10 | 12.10 | 269,900 |
Sep 19, 2023 | 12.21 | 12.30 | 12.02 | 12.10 | 12.10 | 298,200 |
Related Tickers
CMT Core Molding Technologies, Inc.
18.00
-0.44%
ECVT Ecovyst Inc.
6.51
-1.06%
KOP Koppers Holdings Inc.
36.87
-0.51%
FEAM 5E Advanced Materials, Inc.
0.4833
-3.92%
WDFC WD-40 Company
262.22
+0.09%
RPM RPM International Inc.
122.68
-0.32%
HWKN Hawkins, Inc.
121.07
+0.67%
NTIC Northern Technologies International Corporation
12.16
-2.09%
SXT Sensient Technologies Corporation
76.64
-0.04%
IOSP Innospec Inc.
111.74
-0.26%