Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.7300
+0.0300
+(0.81%)
At close: March 14 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 3.5900 | 3.7300 | 3.5900 | 3.7300 | 3.7300 | 125,000 |
| Mar 13, 2025 | 3.4400 | 3.5900 | 3.4400 | 3.5700 | 3.5700 | 113,100 |
| Mar 12, 2025 | 3.5900 | 3.6800 | 3.5800 | 3.6400 | 3.6400 | 8,400 |
| Mar 11, 2025 | 3.7700 | 3.8000 | 3.6300 | 3.6300 | 3.6300 | 37,400 |
| Mar 10, 2025 | 3.7400 | 3.8300 | 3.7100 | 3.7700 | 3.7700 | 91,500 |
| Mar 7, 2025 | 3.6600 | 3.7400 | 3.5700 | 3.7100 | 3.7100 | 211,400 |
| Mar 6, 2025 | 3.3900 | 3.5000 | 3.3900 | 3.4300 | 3.4300 | 48,900 |
| Mar 5, 2025 | 3.3500 | 3.3800 | 3.3300 | 3.3800 | 3.3800 | 120,500 |
| Mar 4, 2025 | 3.1600 | 3.2200 | 2.9900 | 3.2200 | 3.2200 | 24,900 |
| Mar 3, 2025 | 3.2900 | 3.3300 | 3.2000 | 3.2500 | 3.2500 | 14,900 |
| Feb 28, 2025 | 3.1900 | 3.2600 | 3.1900 | 3.2300 | 3.2300 | 25,300 |
| Feb 27, 2025 | 3.2700 | 3.2800 | 3.2200 | 3.2300 | 3.2300 | 16,600 |
| Feb 26, 2025 | 3.1400 | 3.3600 | 3.1400 | 3.2700 | 3.2700 | 18,700 |
| Feb 25, 2025 | 3.1900 | 3.2100 | 3.1600 | 3.2000 | 3.2000 | 48,800 |
| Feb 24, 2025 | 3.0600 | 3.2300 | 3.0600 | 3.2200 | 3.2200 | 118,200 |
| Feb 21, 2025 | 3.2600 | 3.2700 | 3.0000 | 3.1600 | 3.1600 | 138,900 |
| Feb 20, 2025 | 3.2200 | 3.2700 | 3.2200 | 3.2400 | 3.2400 | 35,400 |
| Feb 19, 2025 | 3.2700 | 3.2700 | 3.2000 | 3.2600 | 3.2600 | 20,500 |
| Feb 18, 2025 | 3.3400 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 52,200 |
| Feb 14, 2025 | 3.3500 | 3.4000 | 3.3200 | 3.3300 | 3.3300 | 148,000 |
| Feb 13, 2025 | 3.2200 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | 71,800 |
| Feb 12, 2025 | 3.1500 | 3.2200 | 3.1500 | 3.2200 | 3.2200 | 35,200 |
| Feb 11, 2025 | 3.1000 | 3.1400 | 3.0800 | 3.1400 | 3.1400 | 35,100 |
| Feb 10, 2025 | 3.0800 | 3.0800 | 3.0500 | 3.0700 | 3.0700 | 53,900 |
| Feb 7, 2025 | 3.0700 | 3.1200 | 3.0700 | 3.0900 | 3.0900 | 35,300 |
| Feb 6, 2025 | 3.0600 | 3.1100 | 3.0600 | 3.1000 | 3.1000 | 45,800 |
| Feb 5, 2025 | 2.9100 | 2.9600 | 2.8900 | 2.9600 | 2.9600 | 72,400 |
| Feb 4, 2025 | 2.9600 | 3.0000 | 2.9300 | 2.9800 | 2.9800 | 31,400 |
| Feb 3, 2025 | 2.9100 | 2.9400 | 2.8800 | 2.9300 | 2.9300 | 62,800 |
| Jan 31, 2025 | 2.9900 | 3.0400 | 2.9900 | 3.0200 | 3.0200 | 29,000 |
| Jan 30, 2025 | 2.9700 | 3.0500 | 2.9700 | 3.0400 | 3.0400 | 15,100 |
| Jan 29, 2025 | 2.9700 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 39,400 |
| Jan 28, 2025 | 3.0100 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 29,100 |
| Jan 27, 2025 | 3.0800 | 3.0800 | 3.0300 | 3.0600 | 3.0600 | 107,800 |
| Jan 24, 2025 | 3.1300 | 3.1700 | 3.1200 | 3.1600 | 3.1600 | 76,900 |
| Jan 23, 2025 | 3.1400 | 3.1800 | 3.1000 | 3.1400 | 3.1400 | 28,700 |
| Jan 22, 2025 | 3.0200 | 3.1900 | 3.0200 | 3.1700 | 3.1700 | 77,000 |
| Jan 21, 2025 | 3.2100 | 3.2800 | 3.1200 | 3.2400 | 3.2400 | 95,400 |
| Jan 17, 2025 | 3.1400 | 3.1500 | 3.0600 | 3.1300 | 3.1300 | 49,300 |
| Jan 16, 2025 | 3.0100 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | 59,500 |
| Jan 15, 2025 | 3.0500 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 61,500 |
| Jan 14, 2025 | 2.9700 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 27,700 |
| Jan 13, 2025 | 2.9700 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 87,100 |
| Jan 10, 2025 | 3.0100 | 3.0500 | 2.9900 | 2.9900 | 2.9900 | 76,900 |
| Jan 8, 2025 | 3.1000 | 3.1000 | 3.0300 | 3.0500 | 3.0500 | 92,100 |
| Jan 7, 2025 | 2.9600 | 3.1300 | 2.9600 | 3.0900 | 3.0900 | 121,800 |
| Jan 6, 2025 | 3.1700 | 3.2200 | 3.1300 | 3.1300 | 3.1300 | 40,100 |
| Jan 3, 2025 | 3.1400 | 3.1500 | 3.1200 | 3.1300 | 3.1300 | 12,000 |
| Jan 2, 2025 | 3.2200 | 3.2500 | 3.1200 | 3.1200 | 3.1200 | 17,500 |
| Dec 31, 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1800 | 3.1800 | 68,100 |
| Dec 30, 2024 | 3.0700 | 3.1700 | 3.0400 | 3.1600 | 3.1600 | 22,300 |
| Dec 27, 2024 | 3.0600 | 3.1900 | 3.0600 | 3.1500 | 3.1500 | 39,800 |
| Dec 26, 2024 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | 3.1500 | 198,800 |
| Dec 24, 2024 | 3.1300 | 3.1500 | 3.1300 | 3.1500 | 3.1500 | 12,600 |
| Dec 23, 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1600 | 3.1600 | 22,000 |
| Dec 20, 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1300 | 3.1300 | 23,200 |
| Dec 19, 2024 | 3.1400 | 3.1700 | 3.1300 | 3.1500 | 3.1500 | 67,500 |
| Dec 18, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 22,600 |
| Dec 17, 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2400 | 3.2400 | 17,200 |
| Dec 16, 2024 | 3.2400 | 3.2900 | 3.1400 | 3.2500 | 3.2500 | 34,500 |
| Dec 13, 2024 | 3.2800 | 3.2800 | 3.2500 | 3.2500 | 3.2500 | 13,300 |
| Dec 12, 2024 | 3.3400 | 3.3400 | 3.2900 | 3.3100 | 3.3100 | 6,400 |
| Dec 11, 2024 | 3.2800 | 3.3600 | 3.2600 | 3.2900 | 3.2900 | 47,300 |
| Dec 10, 2024 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 9,800 |
| Dec 9, 2024 | 3.2800 | 3.4000 | 3.2800 | 3.3900 | 3.3900 | 29,500 |
| Dec 6, 2024 | 3.2500 | 3.3500 | 3.2500 | 3.2900 | 3.2900 | 33,900 |
| Dec 5, 2024 | 3.2400 | 3.3300 | 3.2300 | 3.2900 | 3.2900 | 22,100 |
| Dec 4, 2024 | 3.1600 | 3.2900 | 3.1600 | 3.2700 | 3.2700 | 32,800 |
| Dec 3, 2024 | 3.2900 | 3.2900 | 3.1800 | 3.2200 | 3.2200 | 36,500 |
| Dec 2, 2024 | 3.3700 | 3.3700 | 3.2800 | 3.3300 | 3.3300 | 43,400 |
| Nov 29, 2024 | 3.4100 | 3.4100 | 3.3800 | 3.4100 | 3.4100 | 3,800 |
| Nov 27, 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3300 | 3.3300 | 87,600 |
| Nov 26, 2024 | 3.1800 | 3.2100 | 3.1600 | 3.1900 | 3.1900 | 84,200 |
| Nov 25, 2024 | 3.1700 | 3.1900 | 3.1600 | 3.1700 | 3.1700 | 85,300 |
| Nov 22, 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2100 | 3.2100 | 56,600 |
| Nov 21, 2024 | 3.1600 | 3.2200 | 3.1600 | 3.2000 | 3.2000 | 53,900 |
| Nov 20, 2024 | 3.2500 | 3.3000 | 3.2100 | 3.2300 | 3.2300 | 49,400 |
| Nov 19, 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3300 | 3.3300 | 32,300 |
| Nov 18, 2024 | 3.3300 | 3.3600 | 3.3300 | 3.3400 | 3.3400 | 199,400 |
| Nov 15, 2024 | 3.3400 | 3.3600 | 3.3300 | 3.3300 | 3.3300 | 50,100 |
| Nov 14, 2024 | 3.2800 | 3.2900 | 3.2600 | 3.2800 | 3.2800 | 96,700 |
| Nov 13, 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 87,300 |
| Nov 12, 2024 | 3.3500 | 3.3600 | 3.2900 | 3.3200 | 3.3200 | 251,600 |
| Nov 11, 2024 | 3.5600 | 3.5600 | 3.4600 | 3.4800 | 3.4800 | 71,000 |
| Nov 8, 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5600 | 3.5600 | 62,700 |
| Nov 7, 2024 | 3.6800 | 3.7100 | 3.5700 | 3.6000 | 3.6000 | 109,200 |
| Nov 6, 2024 | 3.8400 | 3.8400 | 3.7100 | 3.7200 | 3.7200 | 153,400 |
| Nov 5, 2024 | 4.0500 | 4.0600 | 4.0300 | 4.0400 | 4.0400 | 45,900 |
| Nov 4, 2024 | 4.0400 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 12,800 |
| Nov 1, 2024 | 4.0100 | 4.0200 | 3.9700 | 3.9800 | 3.9800 | 20,200 |
| Oct 31, 2024 | 4.0100 | 4.0100 | 3.8900 | 3.9500 | 3.9500 | 26,300 |
| Oct 30, 2024 | 4.0400 | 4.0400 | 3.9400 | 3.9400 | 3.9400 | 71,400 |
| Oct 29, 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0800 | 4.0800 | 10,400 |
| Oct 28, 2024 | 4.0900 | 4.0900 | 4.0500 | 4.0800 | 4.0800 | 17,700 |
| Oct 25, 2024 | 4.1300 | 4.1600 | 4.0900 | 4.1100 | 4.1100 | 25,000 |
| Oct 24, 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 22,200 |
| Oct 23, 2024 | 4.1400 | 4.1400 | 4.0000 | 4.1100 | 4.1100 | 27,900 |
| Oct 22, 2024 | 4.1700 | 4.1800 | 4.1400 | 4.1500 | 4.1500 | 11,400 |
| Oct 21, 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 9,500 |
| Oct 18, 2024 | 4.1700 | 4.2200 | 4.1700 | 4.2100 | 4.2100 | 19,800 |
| Oct 17, 2024 | 4.0000 | 4.1800 | 4.0000 | 4.1100 | 4.1100 | 52,400 |
| Oct 16, 2024 | 4.1200 | 4.2300 | 4.1200 | 4.2200 | 4.2200 | 28,700 |
| Oct 15, 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1200 | 4.1200 | 138,400 |
| Oct 14, 2024 | 4.0200 | 4.1000 | 3.9900 | 4.1000 | 4.1000 | 23,100 |
| Oct 11, 2024 | 4.0100 | 4.0400 | 3.9900 | 4.0200 | 4.0200 | 36,300 |
| Oct 10, 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 213,700 |
| Oct 9, 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9200 | 3.9200 | 35,700 |
| Oct 8, 2024 | 3.9100 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 65,100 |
| Oct 7, 2024 | 4.0200 | 4.0200 | 3.9600 | 3.9900 | 3.9900 | 45,100 |
| Oct 4, 2024 | 3.9800 | 4.0700 | 3.9800 | 4.0600 | 4.0600 | 56,500 |
| Oct 3, 2024 | 3.9800 | 3.9800 | 3.9500 | 3.9500 | 3.9500 | 47,200 |
| Oct 2, 2024 | 3.9300 | 3.9900 | 3.9300 | 3.9400 | 3.9400 | 35,800 |
| Oct 1, 2024 | 3.9000 | 3.9400 | 3.8800 | 3.8900 | 3.8900 | 63,300 |
| Sep 30, 2024 | 3.8600 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 7,700 |
| Sep 27, 2024 | 3.8200 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 7,700 |
| Sep 26, 2024 | 3.7100 | 3.7800 | 3.7100 | 3.7700 | 3.7700 | 48,800 |
| Sep 25, 2024 | 3.7300 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 54,800 |
| Sep 24, 2024 | 3.7700 | 3.8200 | 3.7700 | 3.7900 | 3.7900 | 40,500 |
| Sep 23, 2024 | 3.7700 | 3.7800 | 3.7300 | 3.7700 | 3.7700 | 37,400 |
| Sep 20, 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7800 | 3.7800 | 24,300 |
| Sep 19, 2024 | 3.7400 | 3.8000 | 3.7300 | 3.7900 | 3.7900 | 46,000 |
| Sep 18, 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6600 | 3.6600 | 101,800 |
| Sep 17, 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5400 | 3.5400 | 100,900 |
| Sep 16, 2024 | 3.4200 | 3.4700 | 3.4100 | 3.4200 | 3.4200 | 18,200 |
| Sep 13, 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4100 | 3.4100 | 64,100 |
| Sep 12, 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 29,200 |
| Sep 11, 2024 | 3.4100 | 3.4200 | 3.3500 | 3.3800 | 3.3800 | 85,500 |
| Sep 10, 2024 | 3.4300 | 3.4300 | 3.3300 | 3.3400 | 3.3400 | 85,800 |
| Sep 9, 2024 | 3.4500 | 3.4600 | 3.4100 | 3.4400 | 3.4400 | 50,800 |
| Sep 6, 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4000 | 3.4000 | 36,200 |
| Sep 5, 2024 | 3.4800 | 3.4800 | 3.4500 | 3.4700 | 3.4700 | 13,800 |
| Sep 4, 2024 | 3.4300 | 3.4500 | 3.4100 | 3.4400 | 3.4400 | 42,500 |
| Sep 3, 2024 | 3.4600 | 3.4700 | 3.4200 | 3.4500 | 3.4500 | 35,100 |
| Aug 30, 2024 | 3.4400 | 3.4700 | 3.4300 | 3.4600 | 3.4600 | 76,100 |
| Aug 29, 2024 | 3.4000 | 3.4100 | 3.3600 | 3.3600 | 3.3600 | 20,300 |
| Aug 28, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 14,400 |
| Aug 27, 2024 | 3.4500 | 3.4700 | 3.3900 | 3.4500 | 3.4500 | 34,400 |
| Aug 26, 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 38,200 |
| Aug 23, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4100 | 3.4100 | 52,100 |
| Aug 22, 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4000 | 3.4000 | 16,700 |
| Aug 21, 2024 | 3.3800 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 29,700 |
| Aug 20, 2024 | 3.3400 | 3.3500 | 3.3100 | 3.3400 | 3.3400 | 18,300 |
| Aug 19, 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 135,700 |
| Aug 16, 2024 | 3.3100 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 23,000 |
| Aug 15, 2024 | 3.3300 | 3.3600 | 3.3200 | 3.3500 | 3.3500 | 38,600 |
| Aug 14, 2024 | 3.3000 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 24,500 |
| Aug 13, 2024 | 3.2700 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 64,400 |
| Aug 12, 2024 | 3.3000 | 3.3400 | 3.2800 | 3.2900 | 3.2900 | 77,500 |
| Aug 9, 2024 | 3.3400 | 3.3700 | 3.3000 | 3.3100 | 3.3100 | 84,000 |
| Aug 8, 2024 | 3.2500 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 24,600 |
| Aug 7, 2024 | 3.3200 | 3.3500 | 3.2600 | 3.2600 | 3.2600 | 81,200 |
| Aug 6, 2024 | 3.2300 | 3.2700 | 3.2300 | 3.2600 | 3.2600 | 92,800 |
| Aug 5, 2024 | 3.1700 | 3.3200 | 3.1700 | 3.2100 | 3.2100 | 103,200 |
| Aug 2, 2024 | 3.3300 | 3.3500 | 3.2600 | 3.2900 | 3.2900 | 160,000 |
| Aug 1, 2024 | 3.4100 | 3.4400 | 3.2700 | 3.2700 | 3.2700 | 157,800 |
| Jul 31, 2024 | 3.4900 | 3.5100 | 3.4300 | 3.4300 | 3.4300 | 86,700 |
| Jul 30, 2024 | 3.5700 | 3.5800 | 3.5100 | 3.5100 | 3.5100 | 30,400 |
| Jul 29, 2024 | 3.5700 | 3.5900 | 3.5200 | 3.5700 | 3.5700 | 77,400 |
| Jul 26, 2024 | 3.5300 | 3.6100 | 3.5100 | 3.5500 | 3.5500 | 79,100 |
| Jul 25, 2024 | 3.4800 | 3.6100 | 3.4800 | 3.6100 | 3.6100 | 54,400 |
| Jul 24, 2024 | 3.5800 | 3.6200 | 3.5400 | 3.5400 | 3.5400 | 29,400 |
| Jul 23, 2024 | 3.5900 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 47,900 |
| Jul 22, 2024 | 3.6600 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 63,300 |
| Jul 19, 2024 | 3.6800 | 3.6800 | 3.5900 | 3.6300 | 3.6300 | 50,900 |
| Jul 18, 2024 | 3.7100 | 3.7600 | 3.6800 | 3.6900 | 3.6900 | 104,900 |
| Jul 17, 2024 | 3.5600 | 3.6500 | 3.5600 | 3.6200 | 3.6200 | 115,600 |
| Jul 16, 2024 | 3.4300 | 3.5100 | 3.4300 | 3.5000 | 3.5000 | 19,000 |
| Jul 15, 2024 | 3.4600 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 105,600 |
| Jul 12, 2024 | 3.5200 | 3.5200 | 3.4800 | 3.4800 | 3.4800 | 36,800 |
| Jul 11, 2024 | 3.4500 | 3.5000 | 3.4300 | 3.4300 | 3.4300 | 64,600 |
| Jul 10, 2024 | 3.4300 | 3.4300 | 3.3900 | 3.4000 | 3.4000 | 101,100 |
| Jul 9, 2024 | 3.5700 | 3.5700 | 3.4500 | 3.4600 | 3.4600 | 122,600 |
| Jul 8, 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 26,500 |
| Jul 5, 2024 | 3.6700 | 3.6700 | 3.5800 | 3.6000 | 3.6000 | 32,700 |
| Jul 3, 2024 | 3.5800 | 3.6400 | 3.5800 | 3.6000 | 3.6000 | 15,600 |
| Jul 2, 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5800 | 3.5800 | 69,600 |
| Jul 1, 2024 | 3.4900 | 3.5400 | 3.4900 | 3.5100 | 3.5100 | 190,700 |
| Jun 28, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 40,700 |
| Jun 27, 2024 | 3.4500 | 3.4900 | 3.4400 | 3.4500 | 3.4500 | 118,100 |
| Jun 26, 2024 | 3.3700 | 3.3700 | 3.3400 | 3.3700 | 3.3700 | 80,800 |
| Jun 25, 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 93,300 |
| Jun 24, 2024 | 3.5000 | 3.5600 | 3.4700 | 3.4900 | 3.4900 | 105,000 |
| Jun 21, 2024 | 3.3300 | 3.3800 | 3.3100 | 3.3200 | 3.3200 | 125,400 |
| Jun 20, 2024 | 3.3400 | 3.3700 | 3.3100 | 3.3300 | 3.3300 | 131,600 |
| Jun 18, 2024 | 3.3200 | 3.3300 | 3.2900 | 3.3000 | 3.3000 | 38,600 |
| Jun 17, 2024 | 3.3000 | 3.3300 | 3.2700 | 3.3100 | 3.3100 | 61,800 |
| Jun 14, 2024 | 3.2400 | 3.2600 | 3.1800 | 3.2400 | 3.2400 | 280,800 |
| Jun 13, 2024 | 3.4800 | 3.4800 | 3.3500 | 3.3600 | 3.3600 | 101,300 |
| Jun 12, 2024 | 3.4800 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 278,900 |
| Jun 11, 2024 | 3.4000 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 528,000 |
| Jun 10, 2024 | 3.2800 | 3.3700 | 3.2800 | 3.3400 | 3.3400 | 199,500 |
| Jun 7, 2024 | 3.3000 | 3.3300 | 3.2800 | 3.2900 | 3.2900 | 92,000 |
| Jun 6, 2024 | 3.2800 | 3.3700 | 3.2700 | 3.3300 | 3.3300 | 246,000 |
| Jun 5, 2024 | 3.4100 | 3.4100 | 3.3400 | 3.3600 | 3.3600 | 377,000 |
| Jun 4, 2024 | 0.0890 Dividend | |||||
| Jun 4, 2024 | 3.3700 | 3.4400 | 3.3700 | 3.4300 | 3.4300 | 94,000 |
| Jun 3, 2024 | 3.5200 | 3.5300 | 3.4800 | 3.4900 | 3.4010 | 163,500 |
| May 31, 2024 | 3.6300 | 3.6400 | 3.5800 | 3.5900 | 3.4984 | 90,600 |
| May 30, 2024 | 3.6000 | 3.6800 | 3.6000 | 3.6500 | 3.5569 | 149,400 |
| May 29, 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6500 | 3.5569 | 83,000 |
| May 28, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6900 | 3.5959 | 85,200 |
| May 24, 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.5862 | 141,600 |
| May 23, 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6700 | 3.5764 | 418,600 |
| May 22, 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5900 | 3.4984 | 202,600 |
| May 21, 2024 | 3.5900 | 3.6200 | 3.5700 | 3.5800 | 3.4887 | 64,900 |
| May 20, 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6200 | 3.5277 | 126,500 |
| May 17, 2024 | 3.5500 | 3.6600 | 3.5500 | 3.6400 | 3.5472 | 76,100 |
| May 16, 2024 | 3.5600 | 3.6000 | 3.5500 | 3.5700 | 3.4790 | 87,400 |
| May 15, 2024 | 3.6300 | 3.6700 | 3.6000 | 3.6400 | 3.5472 | 142,800 |
| May 14, 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6500 | 3.5569 | 455,000 |
| May 13, 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6400 | 3.5472 | 79,700 |
| May 10, 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5800 | 3.4887 | 132,000 |
| May 9, 2024 | 3.6700 | 3.7100 | 3.6500 | 3.6500 | 3.5569 | 180,200 |
| May 8, 2024 | 3.6400 | 3.7000 | 3.5400 | 3.6400 | 3.5472 | 326,800 |
| May 7, 2024 | 3.5700 | 3.7600 | 3.2800 | 3.7100 | 3.6154 | 600,700 |
| May 6, 2024 | 3.2900 | 3.2900 | 3.2400 | 3.2400 | 3.1574 | 179,600 |
| May 3, 2024 | 3.2500 | 3.2500 | 3.1800 | 3.2300 | 3.1476 | 308,500 |
| May 2, 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2600 | 3.1769 | 216,500 |
| May 1, 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2300 | 3.1476 | 223,100 |
| Apr 30, 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2300 | 3.1476 | 340,500 |
| Apr 29, 2024 | 3.2300 | 3.2900 | 3.2300 | 3.2900 | 3.2061 | 249,600 |
| Apr 26, 2024 | 3.2900 | 3.2900 | 3.1700 | 3.2100 | 3.1281 | 734,000 |
| Apr 25, 2024 | 3.1900 | 3.2200 | 3.1400 | 3.1800 | 3.0989 | 301,700 |
| Apr 24, 2024 | 3.3300 | 3.3300 | 3.2700 | 3.3200 | 3.2353 | 182,600 |
| Apr 23, 2024 | 3.2300 | 3.3000 | 3.1800 | 3.3000 | 3.2158 | 262,300 |
| Apr 22, 2024 | 3.2700 | 3.3800 | 3.2700 | 3.3600 | 3.2743 | 284,600 |
| Apr 19, 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2400 | 3.1574 | 237,600 |
| Apr 18, 2024 | 3.1500 | 3.2500 | 3.1500 | 3.2300 | 3.1476 | 216,700 |
| Apr 17, 2024 | 3.1300 | 3.1500 | 3.1000 | 3.1300 | 3.0502 | 184,200 |
| Apr 16, 2024 | 3.0800 | 3.1000 | 3.0400 | 3.0400 | 2.9625 | 519,400 |
| Apr 15, 2024 | 3.1300 | 3.1300 | 3.0900 | 3.1000 | 3.0209 | 376,800 |
| Apr 12, 2024 | 3.1000 | 3.1300 | 3.0600 | 3.1000 | 3.0209 | 273,100 |
| Apr 11, 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1200 | 3.0404 | 335,500 |
| Apr 10, 2024 | 3.0900 | 3.1000 | 3.0200 | 3.0400 | 2.9625 | 1,016,900 |
| Apr 9, 2024 | 3.0300 | 3.0500 | 3.0200 | 3.0500 | 2.9722 | 994,600 |
| Apr 8, 2024 | 3.0100 | 3.0700 | 2.9900 | 3.0600 | 2.9820 | 1,086,700 |
| Apr 5, 2024 | 2.9400 | 2.9700 | 2.9000 | 2.9400 | 2.8650 | 1,472,700 |
| Apr 4, 2024 | 3.0500 | 3.0700 | 2.9100 | 2.9200 | 2.8455 | 3,380,300 |
| Apr 3, 2024 | 2.8300 | 4.3800 | 2.7200 | 3.1200 | 3.0404 | 7,675,400 |
| Apr 2, 2024 | 2.6900 | 2.7400 | 2.6300 | 2.7400 | 2.6701 | 2,300 |
| Apr 1, 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6700 | 2.6019 | 7,200 |
| Mar 28, 2024 | 2.5200 | 2.6900 | 2.5200 | 2.6400 | 2.5727 | 2,200 |
| Mar 27, 2024 | 2.5100 | 2.6500 | 2.5100 | 2.6500 | 2.5824 | 5,400 |
| Mar 26, 2024 | 2.6200 | 2.6200 | 2.5100 | 2.5300 | 2.4655 | 8,000 |
| Mar 25, 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6500 | 2.5824 | 6,100 |
| Mar 22, 2024 | 2.6000 | 2.7400 | 2.5800 | 2.5900 | 2.5240 | 8,600 |
| Mar 21, 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5200 | 2.4557 | 13,500 |
| Mar 20, 2024 | 2.5600 | 2.6000 | 2.5000 | 2.6000 | 2.5337 | 18,800 |
| Mar 19, 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5300 | 2.4655 | 4,500 |
| Mar 18, 2024 | 2.5500 | 2.5500 | 2.4800 | 2.5100 | 2.4460 | 10,600 |
| Mar 15, 2024 | 2.5600 | 2.5700 | 2.4700 | 2.5000 | 2.4362 | 3,100 |
Related Tickers
2310.SR Sahara International Petrochemical Company
21.64
+4.54%
LXU LSB Industries, Inc.
7.11
+2.45%
WLKP Westlake Chemical Partners LP
23.30
-0.55%
SYENS.BR Syensqo SA/NV
68.59
+3.47%
GPRE Green Plains Inc.
5.16
+1.57%
TROX Tronox Holdings plc
7.08
+3.81%
BASFY BASF SE
14.36
+3.01%
CE Celanese Corporation
57.05
+7.46%
OLN Olin Corporation
24.64
+3.53%
ASPI ASP Isotopes Inc.
4.2300
+7.91%