At close: December 24 at 1:00:01 PM EST
After hours: December 24 at 4:37:43 PM EST
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 |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 4.6900 | 4.6550 | 4.5600 | 4.6200 | 4.6200 | 515,922 |
| Dec 23, 2024 | 4.6100 | 4.7000 | 4.5300 | 4.7000 | 4.7000 | 857,000 |
| Dec 20, 2024 | 4.6000 | 4.7000 | 4.5800 | 4.6700 | 4.6700 | 884,700 |
| Dec 19, 2024 | 4.6300 | 4.6800 | 4.6000 | 4.6200 | 4.6200 | 1,116,200 |
| Dec 18, 2024 | 4.8500 | 4.9200 | 4.7300 | 4.7800 | 4.7800 | 1,147,000 |
| Dec 17, 2024 | 4.8900 | 4.9200 | 4.8400 | 4.9100 | 4.9100 | 871,500 |
| Dec 16, 2024 | 5.0700 | 5.0800 | 4.8800 | 4.8900 | 4.8900 | 759,000 |
| Dec 13, 2024 | 5.0400 | 5.0600 | 4.9700 | 5.0400 | 5.0400 | 648,200 |
| Dec 12, 2024 | 5.1800 | 5.2500 | 5.1400 | 5.1700 | 5.1700 | 868,800 |
| Dec 11, 2024 | 5.0700 | 5.0900 | 4.9700 | 5.0200 | 5.0200 | 1,077,400 |
| Dec 10, 2024 | 5.2600 | 5.4100 | 5.2100 | 5.2700 | 5.2700 | 1,198,400 |
| Dec 9, 2024 | 5.2000 | 5.5400 | 5.2000 | 5.3600 | 5.3600 | 1,593,200 |
| Dec 6, 2024 | 5.0800 | 5.0900 | 4.9100 | 4.9700 | 4.9700 | 981,100 |
| Dec 5, 2024 | 5.0600 | 5.1100 | 5.0100 | 5.0400 | 5.0400 | 1,273,000 |
| Dec 4, 2024 | 5.1100 | 5.1400 | 5.0400 | 5.0400 | 5.0400 | 763,600 |
| Dec 3, 2024 | 5.0600 | 5.1000 | 4.9900 | 5.0400 | 5.0400 | 1,156,200 |
| Dec 2, 2024 | 5.0100 | 5.2600 | 4.9700 | 5.2500 | 5.2500 | 1,631,300 |
| Nov 29, 2024 | 4.9700 | 5.0200 | 4.9000 | 5.0100 | 5.0100 | 1,056,300 |
| Nov 27, 2024 | 5.0600 | 5.1800 | 5.0500 | 5.1400 | 5.1400 | 858,500 |
| Nov 26, 2024 | 5.1700 | 5.2100 | 5.1100 | 5.1600 | 5.1600 | 797,000 |
| Nov 25, 2024 | 5.3600 | 5.3900 | 5.2400 | 5.2500 | 5.2500 | 1,204,100 |
| Nov 22, 2024 | 5.4300 | 5.5300 | 5.4100 | 5.5100 | 5.5100 | 594,800 |
| Nov 21, 2024 | 5.4400 | 5.5000 | 5.4100 | 5.4700 | 5.4700 | 482,300 |
| Nov 20, 2024 | 5.3100 | 5.4800 | 5.3000 | 5.4200 | 5.4200 | 960,500 |
| Nov 19, 2024 | 5.2100 | 5.2600 | 5.1700 | 5.2100 | 5.2100 | 1,067,500 |
| Nov 18, 2024 | 5.3000 | 5.4800 | 5.2900 | 5.4300 | 5.4300 | 812,500 |
| Nov 15, 2024 | 5.2300 | 5.3100 | 5.2100 | 5.2400 | 5.2400 | 833,000 |
| Nov 14, 2024 | 5.1400 | 5.2900 | 5.1400 | 5.1800 | 5.1800 | 1,461,500 |
| Nov 13, 2024 | 5.3900 | 5.4500 | 5.3300 | 5.4000 | 5.4000 | 747,000 |
| Nov 12, 2024 | 5.3300 | 5.4000 | 5.3000 | 5.3600 | 5.3600 | 1,319,000 |
| Nov 11, 2024 | 5.5200 | 5.5900 | 5.5000 | 5.5600 | 5.5600 | 1,677,100 |
| Nov 8, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.7300 | 5.7300 | 1,195,700 |
| Nov 7, 2024 | 6.1900 | 6.2200 | 6.1100 | 6.1400 | 6.1400 | 946,100 |
| Nov 6, 2024 | 5.8600 | 5.9900 | 5.8600 | 5.9700 | 5.9700 | 1,198,500 |
| Nov 5, 2024 | 6.0600 | 6.0900 | 5.9500 | 5.9800 | 5.9800 | 965,400 |
| Nov 4, 2024 | 5.9700 | 6.0600 | 5.9700 | 5.9800 | 5.9800 | 747,200 |
| Nov 1, 2024 | 5.9100 | 5.9300 | 5.6700 | 5.7200 | 5.7200 | 1,285,300 |
| Oct 31, 2024 | 5.6800 | 5.7600 | 5.5700 | 5.7100 | 5.7100 | 859,700 |
| Oct 30, 2024 | 5.6500 | 5.7200 | 5.6300 | 5.6800 | 5.6800 | 1,106,200 |
| Oct 29, 2024 | 5.8200 | 5.8800 | 5.7900 | 5.8600 | 5.8600 | 1,094,200 |
| Oct 28, 2024 | 5.7200 | 5.7900 | 5.6900 | 5.7600 | 5.7600 | 1,536,800 |
| Oct 25, 2024 | 5.9900 | 6.0300 | 5.9300 | 5.9300 | 5.9300 | 696,000 |
| Oct 24, 2024 | 6.1900 | 6.2000 | 5.9700 | 6.0500 | 6.0500 | 1,004,300 |
| Oct 23, 2024 | 5.9500 | 6.0300 | 5.8400 | 5.8800 | 5.8800 | 1,972,100 |
| Oct 22, 2024 | 6.3000 | 6.3100 | 6.1700 | 6.2400 | 6.2400 | 1,129,200 |
| Oct 21, 2024 | 6.5400 | 6.5800 | 6.4500 | 6.4500 | 6.4500 | 503,500 |
| Oct 18, 2024 | 6.6600 | 6.6800 | 6.5600 | 6.5900 | 6.5900 | 586,900 |
| Oct 17, 2024 | 6.4800 | 6.5200 | 6.4100 | 6.4600 | 6.4600 | 584,500 |
| Oct 16, 2024 | 6.4700 | 6.5600 | 6.4500 | 6.5200 | 6.5200 | 823,300 |
| Oct 15, 2024 | 6.4700 | 6.4800 | 6.3700 | 6.3700 | 6.3700 | 1,527,600 |
| Oct 14, 2024 | 6.7600 | 6.8200 | 6.7100 | 6.8200 | 6.8200 | 414,000 |
| Oct 11, 2024 | 6.9800 | 7.0100 | 6.8800 | 6.9100 | 6.9100 | 413,300 |
| Oct 10, 2024 | 6.8800 | 7.0200 | 6.8000 | 7.0000 | 7.0000 | 979,500 |
| Oct 9, 2024 | 6.7300 | 6.7500 | 6.6500 | 6.6900 | 6.6900 | 1,043,900 |
| Oct 8, 2024 | 7.0800 | 7.0900 | 6.9000 | 6.9700 | 6.9700 | 586,400 |
| Oct 7, 2024 | 7.2000 | 7.2700 | 7.1700 | 7.2000 | 7.2000 | 333,700 |
| Oct 4, 2024 | 7.2500 | 7.3400 | 7.2300 | 7.2800 | 7.2800 | 553,400 |
| Oct 3, 2024 | 7.1300 | 7.2700 | 7.0500 | 7.2300 | 7.2300 | 784,000 |
| Oct 2, 2024 | 6.9600 | 7.0400 | 6.9100 | 6.9600 | 6.9600 | 823,400 |
| Oct 1, 2024 | 6.7100 | 6.8900 | 6.6800 | 6.7900 | 6.7900 | 834,700 |
| Sep 30, 2024 | 6.8200 | 6.8300 | 6.6900 | 6.7600 | 6.7600 | 481,500 |
| Sep 27, 2024 | 6.7300 | 6.8700 | 6.6900 | 6.7700 | 6.7700 | 1,171,900 |
| Sep 26, 2024 | 6.6800 | 6.8000 | 6.6400 | 6.7200 | 6.7200 | 1,973,100 |
| Sep 25, 2024 | 7.2500 | 7.2500 | 7.0500 | 7.0600 | 7.0600 | 471,400 |
| Sep 24, 2024 | 7.2500 | 7.3300 | 7.1700 | 7.2400 | 7.2400 | 835,400 |
| Sep 23, 2024 | 7.0800 | 7.1800 | 7.0300 | 7.0700 | 7.0700 | 538,500 |
| Sep 20, 2024 | 6.9100 | 6.9300 | 6.7900 | 6.8500 | 6.8500 | 729,700 |
| Sep 19, 2024 | 7.2300 | 7.2900 | 7.1600 | 7.1900 | 7.1900 | 435,500 |
| Sep 18, 2024 | 7.1300 | 7.2300 | 6.9800 | 7.0600 | 7.0600 | 475,500 |
| Sep 17, 2024 | 7.1200 | 7.2000 | 7.1000 | 7.1600 | 7.1600 | 412,600 |
| Sep 16, 2024 | 7.0000 | 7.1300 | 6.9900 | 7.1200 | 7.1200 | 495,500 |
| Sep 13, 2024 | 7.0000 | 7.0500 | 6.8700 | 6.9100 | 6.9100 | 801,400 |
| Sep 12, 2024 | 6.6300 | 6.7600 | 6.6000 | 6.6700 | 6.6700 | 844,200 |
| Sep 11, 2024 | 6.7200 | 6.7200 | 6.5500 | 6.6300 | 6.6300 | 984,200 |
| Sep 10, 2024 | 7.0000 | 7.0000 | 6.7200 | 6.8000 | 6.8000 | 1,190,500 |
| Sep 9, 2024 | 7.1400 | 7.1500 | 6.9200 | 7.0000 | 7.0000 | 984,400 |
| Sep 6, 2024 | 7.3300 | 7.3400 | 7.1000 | 7.1700 | 7.1700 | 446,400 |
| Sep 5, 2024 | 7.3500 | 7.4000 | 7.1900 | 7.2800 | 7.2800 | 679,900 |
| Sep 4, 2024 | 7.1500 | 7.2900 | 7.0000 | 7.0400 | 7.0400 | 897,300 |
| Sep 3, 2024 | 7.4000 | 7.4000 | 6.9900 | 7.0400 | 7.0400 | 976,900 |
| Aug 30, 2024 | 7.8400 | 7.8400 | 7.4500 | 7.6100 | 7.6100 | 1,026,400 |
| Aug 29, 2024 | 8.0700 | 8.1200 | 8.0400 | 8.0700 | 8.0700 | 231,100 |
| Aug 28, 2024 | 7.9700 | 8.0800 | 7.9100 | 7.9500 | 7.9500 | 301,700 |
| Aug 27, 2024 | 8.2600 | 8.3100 | 8.1100 | 8.1200 | 8.1200 | 389,300 |
| Aug 26, 2024 | 8.3100 | 8.4000 | 8.2800 | 8.3100 | 8.3100 | 360,800 |
| Aug 23, 2024 | 8.0100 | 8.3800 | 8.0100 | 8.3800 | 8.3800 | 1,018,900 |
| Aug 22, 2024 | 7.9700 | 8.0800 | 7.9300 | 7.9600 | 7.9600 | 1,236,900 |
| Aug 21, 2024 | 7.5200 | 7.6900 | 7.4100 | 7.6500 | 7.6500 | 877,400 |
| Aug 20, 2024 | 7.3200 | 7.3700 | 7.1200 | 7.2300 | 7.2300 | 779,800 |
| Aug 19, 2024 | 7.6700 | 7.7500 | 7.5600 | 7.5600 | 7.5600 | 264,200 |
| Aug 16, 2024 | 7.5400 | 7.6400 | 7.5200 | 7.6100 | 7.6100 | 394,100 |
| Aug 15, 2024 | 7.5100 | 7.5600 | 7.4400 | 7.4500 | 7.4500 | 720,800 |
| Aug 14, 2024 | 7.1800 | 7.2900 | 7.1300 | 7.2000 | 7.2000 | 341,300 |
| Aug 13, 2024 | 7.0100 | 7.0800 | 6.9600 | 7.0300 | 7.0300 | 347,400 |
| Aug 12, 2024 | 7.0000 | 7.0600 | 6.8700 | 6.8700 | 6.8700 | 572,700 |
| Aug 9, 2024 | 7.2000 | 7.2200 | 7.0700 | 7.1400 | 7.1400 | 228,500 |
| Aug 8, 2024 | 7.0700 | 7.1800 | 7.0500 | 7.1600 | 7.1600 | 283,200 |
| Aug 7, 2024 | 7.2300 | 7.3500 | 7.1400 | 7.1700 | 7.1700 | 427,300 |
| Aug 6, 2024 | 7.0700 | 7.2100 | 7.0500 | 7.1900 | 7.1900 | 432,500 |
| Aug 5, 2024 | 7.0400 | 7.2100 | 6.9900 | 7.1300 | 7.1300 | 759,200 |
| Aug 2, 2024 | 7.5600 | 7.5600 | 7.1600 | 7.2000 | 7.2000 | 1,032,200 |
| Aug 1, 2024 | 8.0600 | 8.1300 | 7.8700 | 7.9400 | 7.9400 | 531,700 |
| Jul 31, 2024 | 8.0300 | 8.1500 | 7.9800 | 8.0600 | 8.0600 | 407,200 |
| Jul 30, 2024 | 7.7900 | 7.9100 | 7.7300 | 7.8600 | 7.8600 | 326,300 |
| Jul 29, 2024 | 7.8000 | 7.8600 | 7.6400 | 7.6900 | 7.6900 | 417,100 |
| Jul 26, 2024 | 7.8600 | 7.8700 | 7.7000 | 7.7800 | 7.7800 | 493,900 |
| Jul 25, 2024 | 7.7100 | 7.7800 | 7.6500 | 7.6700 | 7.6700 | 606,500 |
| Jul 24, 2024 | 7.8100 | 7.9800 | 7.6300 | 7.6400 | 7.6400 | 816,200 |
| Jul 23, 2024 | 8.0700 | 8.1500 | 7.9800 | 8.1200 | 8.1200 | 616,600 |
| Jul 22, 2024 | 7.9200 | 8.1300 | 7.7700 | 8.0500 | 8.0500 | 1,265,100 |
| Jul 19, 2024 | 7.3500 | 7.4500 | 7.2500 | 7.3100 | 7.3100 | 365,200 |
| Jul 18, 2024 | 7.4900 | 7.5100 | 7.3000 | 7.3100 | 7.3100 | 437,900 |
| Jul 17, 2024 | 7.4400 | 7.5100 | 7.3500 | 7.3700 | 7.3700 | 478,300 |
| Jul 16, 2024 | 7.3300 | 7.5100 | 7.3100 | 7.4800 | 7.4800 | 460,800 |
| Jul 15, 2024 | 7.2700 | 7.3100 | 7.1800 | 7.2900 | 7.2900 | 726,200 |
| Jul 12, 2024 | 7.6900 | 7.7200 | 7.5700 | 7.6300 | 7.6300 | 327,800 |
| Jul 11, 2024 | 7.6400 | 7.6900 | 7.5300 | 7.6500 | 7.6500 | 456,700 |
| Jul 10, 2024 | 7.7300 | 7.7400 | 7.5200 | 7.6200 | 7.6200 | 646,800 |
| Jul 9, 2024 | 7.9000 | 7.9600 | 7.8400 | 7.8400 | 7.8400 | 530,000 |
| Jul 8, 2024 | 7.9200 | 7.9900 | 7.8700 | 7.9600 | 7.9600 | 466,100 |
| Jul 5, 2024 | 8.0400 | 8.0600 | 7.7800 | 7.8700 | 7.8700 | 809,300 |
| Jul 3, 2024 | 7.7700 | 8.0300 | 7.7700 | 7.9500 | 7.9500 | 544,500 |
| Jul 2, 2024 | 7.5800 | 7.6300 | 7.3900 | 7.4600 | 7.4600 | 397,400 |
| Jul 1, 2024 | 7.7600 | 7.8500 | 7.6000 | 7.6600 | 7.6600 | 480,400 |
| Jun 28, 2024 | 7.6500 | 7.6800 | 7.5400 | 7.6100 | 7.6100 | 551,400 |
| Jun 27, 2024 | 7.3700 | 7.4300 | 7.3000 | 7.3700 | 7.3700 | 581,600 |
| Jun 26, 2024 | 7.5000 | 7.5900 | 7.4200 | 7.5300 | 7.5300 | 507,900 |
| Jun 25, 2024 | 7.6900 | 7.6900 | 7.5300 | 7.6100 | 7.6100 | 430,000 |
| Jun 24, 2024 | 7.7400 | 7.8300 | 7.6900 | 7.8100 | 7.8100 | 557,000 |
| Jun 21, 2024 | 7.6900 | 7.7200 | 7.5200 | 7.6400 | 7.6400 | 739,300 |
| Jun 20, 2024 | 7.5000 | 7.9000 | 7.5000 | 7.6900 | 7.6900 | 1,553,700 |
| Jun 18, 2024 | 6.9800 | 7.2800 | 6.9800 | 7.2500 | 7.2500 | 1,026,000 |
| Jun 17, 2024 | 6.7000 | 6.8000 | 6.6600 | 6.7400 | 6.7400 | 523,300 |
| Jun 14, 2024 | 6.3200 | 6.5900 | 6.2900 | 6.5800 | 6.5800 | 703,400 |
| Jun 13, 2024 | 6.4600 | 6.4600 | 6.3600 | 6.4400 | 6.4400 | 467,100 |
| Jun 12, 2024 | 6.6400 | 6.6500 | 6.4800 | 6.5100 | 6.5100 | 419,400 |
| Jun 11, 2024 | 6.4200 | 6.5400 | 6.3100 | 6.4800 | 6.4800 | 657,900 |
| Jun 10, 2024 | 6.4100 | 6.4500 | 6.3800 | 6.4000 | 6.4000 | 257,500 |
| Jun 7, 2024 | 6.4100 | 6.4900 | 6.3900 | 6.4100 | 6.4100 | 423,400 |
| Jun 6, 2024 | 6.3800 | 6.4600 | 6.3800 | 6.4200 | 6.4200 | 460,100 |
| Jun 5, 2024 | 6.3100 | 6.3600 | 6.2400 | 6.3400 | 6.3400 | 549,800 |
| Jun 4, 2024 | 6.2400 | 6.3600 | 6.2200 | 6.2700 | 6.2700 | 963,500 |
| Jun 3, 2024 | 6.4800 | 6.5400 | 6.2700 | 6.3500 | 6.3500 | 1,737,900 |
| May 31, 2024 | 6.7100 | 6.8500 | 6.6500 | 6.8200 | 6.8200 | 1,125,500 |
| May 30, 2024 | 6.8900 | 6.9200 | 6.6700 | 6.8900 | 6.8900 | 1,283,000 |
| May 29, 2024 | 7.0100 | 7.0600 | 6.9200 | 6.9500 | 6.9500 | 510,200 |
| May 28, 2024 | 6.9100 | 7.0700 | 6.8700 | 6.9900 | 6.9900 | 790,900 |
| May 24, 2024 | 7.2200 | 7.2600 | 7.1900 | 7.2200 | 7.2200 | 272,300 |
| May 23, 2024 | 7.2900 | 7.2900 | 7.0500 | 7.1400 | 7.1400 | 641,000 |
| May 22, 2024 | 7.4000 | 7.4000 | 7.2800 | 7.3500 | 7.3500 | 589,600 |
| May 21, 2024 | 7.3800 | 7.6100 | 7.3500 | 7.5800 | 7.5800 | 740,400 |
| May 20, 2024 | 7.3600 | 7.5600 | 7.3400 | 7.5400 | 7.5400 | 972,800 |
| May 17, 2024 | 7.3200 | 7.5100 | 7.3000 | 7.5100 | 7.5100 | 491,500 |
| May 16, 2024 | 7.3400 | 7.4000 | 7.2800 | 7.3900 | 7.3900 | 367,500 |
| May 15, 2024 | 7.3300 | 7.3600 | 7.2000 | 7.3400 | 7.3400 | 310,300 |
| May 14, 2024 | 7.2800 | 7.3200 | 7.2500 | 7.3100 | 7.3100 | 347,300 |
| May 13, 2024 | 7.4300 | 7.5500 | 7.4300 | 7.4700 | 7.4700 | 460,300 |
| May 10, 2024 | 7.4500 | 7.5000 | 7.3500 | 7.3700 | 7.3700 | 532,000 |
| May 9, 2024 | 7.1700 | 7.2300 | 7.1200 | 7.1700 | 7.1700 | 386,500 |
| May 8, 2024 | 7.2000 | 7.3600 | 7.1700 | 7.2300 | 7.2300 | 405,000 |
| May 7, 2024 | 7.2600 | 7.3100 | 7.1800 | 7.2200 | 7.2200 | 392,700 |
| May 6, 2024 | 7.2800 | 7.3300 | 7.1700 | 7.2000 | 7.2000 | 353,600 |
| May 3, 2024 | 7.0000 | 7.1500 | 6.9900 | 7.0500 | 7.0500 | 590,400 |
| May 2, 2024 | 6.8700 | 6.9000 | 6.7400 | 6.7400 | 6.7400 | 770,900 |
| May 1, 2024 | 7.0900 | 7.1600 | 6.8900 | 6.9400 | 6.9400 | 427,700 |
| Apr 30, 2024 | 7.1100 | 7.1800 | 7.0200 | 7.0300 | 7.0300 | 514,500 |
| Apr 29, 2024 | 7.1000 | 7.1800 | 7.1000 | 7.1400 | 7.1400 | 492,200 |
| Apr 26, 2024 | 7.0000 | 7.0300 | 6.9000 | 6.9300 | 6.9300 | 640,800 |
| Apr 25, 2024 | 6.8800 | 6.9000 | 6.7800 | 6.8600 | 6.8600 | 1,481,500 |
| Apr 24, 2024 | 6.9300 | 7.1100 | 6.9000 | 7.0700 | 7.0700 | 1,199,100 |
| Apr 23, 2024 | 7.1900 | 7.2700 | 7.0900 | 7.1700 | 7.1700 | 1,748,100 |
| Apr 22, 2024 | 7.9500 | 7.9900 | 7.8600 | 7.9300 | 7.9300 | 367,000 |
| Apr 19, 2024 | 8.2000 | 8.3100 | 8.1400 | 8.2000 | 8.2000 | 442,800 |
| Apr 18, 2024 | 8.2200 | 8.3200 | 8.1800 | 8.2800 | 8.2800 | 640,600 |
| Apr 17, 2024 | 8.2600 | 8.3400 | 8.1300 | 8.1600 | 8.1600 | 396,800 |
| Apr 16, 2024 | 8.2400 | 8.3500 | 8.1200 | 8.2100 | 8.2100 | 773,300 |
| Apr 15, 2024 | 8.8700 | 8.8800 | 8.5600 | 8.6100 | 8.6100 | 918,500 |
| Apr 12, 2024 | 9.0100 | 9.1100 | 8.6200 | 8.6900 | 8.6900 | 1,126,100 |
| Apr 11, 2024 | 8.9000 | 8.9400 | 8.6200 | 8.8300 | 8.8300 | 1,231,500 |
| Apr 10, 2024 | 8.9700 | 9.1000 | 8.7100 | 8.7900 | 8.7900 | 1,201,700 |
| Apr 9, 2024 | 9.2400 | 9.3300 | 9.0800 | 9.1300 | 9.1300 | 1,260,700 |
| Apr 8, 2024 | 8.8000 | 8.9500 | 8.6900 | 8.7400 | 8.7400 | 1,243,400 |
| Apr 5, 2024 | 8.2300 | 8.2700 | 8.1000 | 8.1600 | 8.1600 | 620,700 |
| Apr 4, 2024 | 8.4500 | 8.5000 | 8.1800 | 8.2000 | 8.2000 | 732,900 |
| Apr 3, 2024 | 8.0300 | 8.1500 | 8.0300 | 8.1300 | 8.1300 | 495,300 |
| Apr 2, 2024 | 8.1100 | 8.1300 | 7.9800 | 8.0100 | 8.0100 | 505,700 |
| Apr 1, 2024 | 7.8500 | 7.8600 | 7.7200 | 7.7500 | 7.7500 | 226,000 |
| Mar 28, 2024 | 7.7200 | 7.8300 | 7.7100 | 7.8100 | 7.8100 | 495,700 |
| Mar 27, 2024 | 7.5100 | 7.6500 | 7.4500 | 7.6500 | 7.6500 | 471,100 |
| Mar 26, 2024 | 7.7100 | 7.7100 | 7.4800 | 7.5000 | 7.5000 | 450,100 |
| Mar 25, 2024 | 7.6300 | 7.7600 | 7.6000 | 7.7000 | 7.7000 | 621,200 |
| Mar 22, 2024 | 7.6500 | 7.8100 | 7.6000 | 7.6600 | 7.6600 | 560,600 |
| Mar 21, 2024 | 7.8300 | 7.8300 | 7.6800 | 7.7700 | 7.7700 | 438,400 |
| Mar 20, 2024 | 7.4000 | 7.8300 | 7.3900 | 7.7900 | 7.7900 | 771,700 |
| Mar 19, 2024 | 7.2700 | 7.4500 | 7.2700 | 7.3800 | 7.3800 | 546,300 |
| Mar 18, 2024 | 7.2000 | 7.2100 | 7.1000 | 7.1500 | 7.1500 | 594,700 |
| Mar 15, 2024 | 7.3900 | 7.4300 | 7.3200 | 7.4100 | 7.4100 | 504,600 |
| Mar 14, 2024 | 0.1040 Dividend | |||||
| Mar 14, 2024 | 7.6700 | 7.6700 | 7.3400 | 7.3500 | 7.3500 | 634,800 |
| Mar 13, 2024 | 7.6300 | 7.8600 | 7.6100 | 7.8100 | 7.7060 | 681,800 |
| Mar 12, 2024 | 7.5800 | 7.6000 | 7.5100 | 7.5200 | 7.4199 | 464,600 |
| Mar 11, 2024 | 7.5300 | 7.6000 | 7.4500 | 7.5300 | 7.4297 | 652,300 |
| Mar 8, 2024 | 7.9200 | 7.9400 | 7.8000 | 7.8400 | 7.7356 | 560,800 |
| Mar 7, 2024 | 7.9400 | 8.0100 | 7.8800 | 7.9400 | 7.8343 | 574,500 |
| Mar 6, 2024 | 7.8000 | 7.9300 | 7.7800 | 7.8900 | 7.7849 | 700,800 |
| Mar 5, 2024 | 7.5300 | 7.6700 | 7.5100 | 7.5800 | 7.4791 | 530,600 |
| Mar 4, 2024 | 7.7300 | 7.7500 | 7.6000 | 7.6000 | 7.4988 | 509,000 |
| Mar 1, 2024 | 7.6700 | 7.8400 | 7.6500 | 7.8000 | 7.6961 | 608,700 |
| Feb 29, 2024 | 7.5200 | 7.6500 | 7.5100 | 7.5800 | 7.4791 | 623,200 |
| Feb 28, 2024 | 7.5200 | 7.5400 | 7.3700 | 7.3800 | 7.2817 | 630,700 |
| Feb 27, 2024 | 7.8300 | 7.8500 | 7.5800 | 7.6700 | 7.5679 | 1,150,700 |
| Feb 26, 2024 | 7.4200 | 7.4900 | 7.3100 | 7.3900 | 7.2916 | 809,100 |
| Feb 23, 2024 | 7.6000 | 7.7300 | 7.5700 | 7.7000 | 7.5975 | 585,700 |
| Feb 22, 2024 | 7.7100 | 7.8300 | 7.6500 | 7.7700 | 7.6665 | 554,000 |
| Feb 21, 2024 | 7.5000 | 7.7200 | 7.4700 | 7.6400 | 7.5383 | 775,000 |
| Feb 20, 2024 | 7.6600 | 7.7400 | 7.6000 | 7.6600 | 7.5580 | 1,327,100 |
| Feb 16, 2024 | 8.1000 | 8.3200 | 8.0700 | 8.2600 | 8.1500 | 456,500 |
| Feb 15, 2024 | 7.9600 | 8.2400 | 7.9200 | 8.2200 | 8.1105 | 668,000 |
| Feb 14, 2024 | 7.9400 | 8.0000 | 7.8800 | 7.9600 | 7.8540 | 473,400 |
| Feb 13, 2024 | 7.8300 | 7.8500 | 7.6700 | 7.6900 | 7.5876 | 652,500 |
| Feb 12, 2024 | 7.6400 | 8.0800 | 7.6400 | 8.0200 | 7.9132 | 1,076,500 |
| Feb 9, 2024 | 7.7300 | 7.8200 | 7.5800 | 7.6900 | 7.5876 | 1,635,800 |
| Feb 8, 2024 | 8.1000 | 8.1600 | 8.0400 | 8.1300 | 8.0217 | 499,800 |
| Feb 7, 2024 | 8.2300 | 8.2500 | 8.1100 | 8.2300 | 8.1204 | 416,700 |
| Feb 6, 2024 | 8.2700 | 8.5400 | 8.2600 | 8.4100 | 8.2980 | 589,800 |
| Feb 5, 2024 | 8.2600 | 8.2600 | 8.0600 | 8.1800 | 8.0711 | 478,000 |
| Feb 2, 2024 | 8.5400 | 8.5400 | 8.3400 | 8.3600 | 8.2487 | 480,700 |
| Feb 1, 2024 | 8.6700 | 8.7500 | 8.6100 | 8.6800 | 8.5644 | 378,000 |
| Jan 31, 2024 | 8.8400 | 8.8600 | 8.5500 | 8.5500 | 8.4361 | 620,000 |
| Jan 30, 2024 | 8.7400 | 8.7900 | 8.6500 | 8.7900 | 8.6729 | 390,100 |
| Jan 29, 2024 | 8.8200 | 8.8200 | 8.6600 | 8.7500 | 8.6335 | 492,700 |
| Jan 26, 2024 | 8.7000 | 8.7400 | 8.6300 | 8.6900 | 8.5743 | 269,600 |
| Jan 25, 2024 | 8.7800 | 8.7800 | 8.5500 | 8.6300 | 8.5151 | 432,700 |
| Jan 24, 2024 | 8.6400 | 8.7400 | 8.5900 | 8.6200 | 8.5052 | 657,000 |
| Jan 23, 2024 | 8.3900 | 8.6600 | 8.3900 | 8.6500 | 8.5348 | 1,022,000 |
| Jan 22, 2024 | 8.1800 | 8.3700 | 8.1800 | 8.3300 | 8.2191 | 936,400 |
| Jan 19, 2024 | 8.5700 | 8.5700 | 8.4100 | 8.5400 | 8.4263 | 579,400 |
| Jan 18, 2024 | 8.3700 | 8.5500 | 8.3400 | 8.5400 | 8.4263 | 1,241,300 |
| Jan 17, 2024 | 8.5900 | 8.6400 | 8.5100 | 8.6200 | 8.5052 | 871,700 |
| Jan 16, 2024 | 9.0400 | 9.1000 | 8.9100 | 8.9300 | 8.8111 | 999,200 |
| Jan 12, 2024 | 9.5200 | 9.5800 | 9.4100 | 9.4300 | 9.3044 | 355,300 |
| Jan 11, 2024 | 9.2800 | 9.3200 | 9.1500 | 9.2700 | 9.1466 | 414,500 |
| Jan 10, 2024 | 9.0300 | 9.2200 | 9.0000 | 9.1600 | 9.0380 | 1,072,700 |
| Jan 9, 2024 | 9.8700 | 9.8700 | 9.6700 | 9.7400 | 9.6103 | 467,300 |
| Jan 8, 2024 | 9.6300 | 9.7900 | 9.5900 | 9.7700 | 9.6399 | 441,000 |
| Jan 5, 2024 | 9.8300 | 10.1500 | 9.8100 | 9.8600 | 9.7287 | 525,300 |
| Jan 4, 2024 | 9.8600 | 9.8800 | 9.6300 | 9.6600 | 9.5314 | 486,700 |
| Jan 3, 2024 | 9.8000 | 9.9100 | 9.7300 | 9.8600 | 9.7287 | 441,800 |
| Jan 2, 2024 | 9.9300 | 10.1000 | 9.9100 | 9.9800 | 9.8471 | 348,200 |
| Dec 29, 2023 | 9.9800 | 9.9800 | 9.8700 | 9.9400 | 9.8076 | 386,700 |
| Dec 28, 2023 | 10.0300 | 10.0600 | 9.9000 | 9.9000 | 9.7682 | 323,000 |
| Dec 27, 2023 | 10.2100 | 10.2800 | 10.1700 | 10.2100 | 10.0740 | 279,200 |
| Dec 26, 2023 | 10.1600 | 10.1600 | 10.0000 | 10.0200 | 9.8866 | 235,100 |
Related Tickers
CC The Chemours Company
17.54
0.00%
SCL Stepan Company
67.42
+0.90%
IFF International Flavors & Fragrances Inc.
85.11
+0.38%
FUL H.B. Fuller Company
68.44
+0.71%
LYB LyondellBasell Industries N.V.
74.12
+0.15%
ALTM Arcadium Lithium plc
5.26
+5.84%
TSE Trinseo PLC
4.8000
-0.62%
SQM Sociedad Química y Minera de Chile S.A.
37.47
+0.46%
WLK Westlake Corporation
114.95
+0.48%
ECL Ecolab Inc.
240.74
+0.69%