NYSE - Delayed Quote • USD
Compare
At close: August 2 at 4:00 PM EDT
After hours: August 2 at 4:07 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 |
---|---|---|---|---|---|---|
Aug 2, 2024 | 11.00 | 11.45 | 10.38 | 10.84 | 10.84 | 362,500 |
Aug 1, 2024 | 11.92 | 12.51 | 11.43 | 11.69 | 11.69 | 343,400 |
Jul 31, 2024 | 12.10 | 12.29 | 11.92 | 11.96 | 11.96 | 361,600 |
Jul 30, 2024 | 12.07 | 12.23 | 11.79 | 11.99 | 11.99 | 272,200 |
Jul 29, 2024 | 12.14 | 12.38 | 11.85 | 12.05 | 12.05 | 316,200 |
Jul 26, 2024 | 11.81 | 12.20 | 11.56 | 12.05 | 12.05 | 403,100 |
Jul 25, 2024 | 11.81 | 11.87 | 11.55 | 11.75 | 11.75 | 325,200 |
Jul 24, 2024 | 11.63 | 12.05 | 11.45 | 11.82 | 11.82 | 393,500 |
Jul 23, 2024 | 11.40 | 11.96 | 11.35 | 11.77 | 11.77 | 386,100 |
Jul 22, 2024 | 11.20 | 11.40 | 11.08 | 11.37 | 11.37 | 345,600 |
Jul 19, 2024 | 11.15 | 11.26 | 10.95 | 11.12 | 11.12 | 400,100 |
Jul 18, 2024 | 10.94 | 11.03 | 9.97 | 11.02 | 11.02 | 1,027,500 |
Jul 17, 2024 | 13.57 | 13.77 | 10.15 | 11.04 | 11.04 | 1,324,800 |
Jul 16, 2024 | 13.17 | 13.68 | 13.11 | 13.64 | 13.64 | 237,200 |
Jul 15, 2024 | 13.08 | 13.39 | 13.01 | 13.03 | 13.03 | 210,500 |
Jul 12, 2024 | 12.88 | 13.15 | 12.83 | 13.08 | 13.08 | 198,600 |
Jul 11, 2024 | 12.75 | 13.05 | 12.63 | 12.68 | 12.68 | 346,900 |
Jul 10, 2024 | 12.43 | 12.56 | 12.26 | 12.47 | 12.47 | 293,800 |
Jul 9, 2024 | 12.74 | 12.74 | 12.26 | 12.32 | 12.32 | 333,800 |
Jul 8, 2024 | 12.66 | 12.80 | 12.58 | 12.74 | 12.74 | 178,000 |
Jul 5, 2024 | 12.86 | 12.86 | 12.47 | 12.60 | 12.60 | 140,900 |
Jul 3, 2024 | 12.67 | 13.22 | 12.67 | 12.89 | 12.89 | 162,800 |
Jul 2, 2024 | 12.40 | 12.66 | 12.35 | 12.62 | 12.62 | 108,000 |
Jul 1, 2024 | 12.55 | 12.65 | 12.23 | 12.42 | 12.42 | 209,400 |
Jun 28, 2024 | 12.66 | 12.88 | 12.32 | 12.55 | 12.55 | 386,900 |
Jun 27, 2024 | 12.91 | 12.99 | 12.45 | 12.53 | 12.53 | 210,300 |
Jun 26, 2024 | 12.74 | 12.82 | 12.60 | 12.78 | 12.78 | 207,000 |
Jun 25, 2024 | 13.13 | 13.26 | 12.73 | 12.74 | 12.74 | 168,200 |
Jun 24, 2024 | 13.22 | 13.41 | 13.09 | 13.11 | 13.11 | 121,200 |
Jun 21, 2024 | 13.11 | 13.24 | 12.91 | 13.14 | 13.14 | 304,600 |
Jun 20, 2024 | 13.31 | 13.91 | 13.17 | 13.20 | 13.20 | 281,500 |
Jun 18, 2024 | 13.50 | 13.65 | 13.34 | 13.36 | 13.36 | 132,700 |
Jun 17, 2024 | 13.58 | 13.64 | 13.21 | 13.44 | 13.44 | 163,300 |
Jun 14, 2024 | 14.11 | 14.27 | 13.59 | 13.67 | 13.67 | 261,500 |
Jun 13, 2024 | 13.88 | 14.37 | 13.85 | 14.29 | 14.29 | 279,800 |
Jun 12, 2024 | 13.82 | 14.12 | 13.65 | 13.94 | 13.94 | 267,500 |
Jun 11, 2024 | 13.37 | 13.56 | 13.31 | 13.44 | 13.44 | 209,900 |
Jun 10, 2024 | 0.19 Dividend | |||||
Jun 10, 2024 | 13.15 | 13.62 | 13.01 | 13.54 | 13.54 | 157,400 |
Jun 7, 2024 | 13.72 | 13.74 | 13.30 | 13.35 | 13.16 | 189,300 |
Jun 6, 2024 | 13.88 | 14.01 | 13.75 | 13.85 | 13.65 | 147,600 |
Jun 5, 2024 | 13.80 | 14.03 | 13.67 | 13.97 | 13.77 | 150,100 |
Jun 4, 2024 | 13.83 | 13.86 | 13.44 | 13.77 | 13.57 | 188,800 |
Jun 3, 2024 | 14.43 | 14.45 | 13.52 | 13.94 | 13.74 | 214,400 |
May 31, 2024 | 14.42 | 14.50 | 13.91 | 14.21 | 14.01 | 194,000 |
May 30, 2024 | 14.00 | 14.48 | 14.00 | 14.41 | 14.20 | 234,600 |
May 29, 2024 | 13.92 | 14.08 | 13.83 | 13.99 | 13.79 | 192,500 |
May 28, 2024 | 13.17 | 14.28 | 13.09 | 14.17 | 13.97 | 467,400 |
May 24, 2024 | 12.96 | 12.97 | 12.87 | 12.91 | 12.73 | 93,900 |
May 23, 2024 | 13.11 | 13.11 | 12.63 | 12.78 | 12.60 | 174,200 |
May 22, 2024 | 13.12 | 13.17 | 12.93 | 13.07 | 12.88 | 151,900 |
May 21, 2024 | 12.97 | 13.30 | 12.97 | 13.27 | 13.08 | 177,900 |
May 20, 2024 | 13.08 | 13.31 | 12.95 | 12.97 | 12.79 | 217,300 |
May 17, 2024 | 13.37 | 13.37 | 13.09 | 13.11 | 12.92 | 145,200 |
May 16, 2024 | 12.70 | 13.26 | 12.70 | 13.22 | 13.03 | 280,600 |
May 15, 2024 | 12.68 | 12.74 | 12.55 | 12.70 | 12.52 | 152,700 |
May 14, 2024 | 12.64 | 12.68 | 12.54 | 12.54 | 12.36 | 113,100 |
May 13, 2024 | 12.98 | 13.07 | 12.48 | 12.50 | 12.32 | 153,800 |
May 10, 2024 | 12.71 | 12.99 | 12.71 | 12.91 | 12.73 | 206,000 |
May 9, 2024 | 12.42 | 13.10 | 12.24 | 12.70 | 12.52 | 299,100 |
May 8, 2024 | 12.06 | 12.40 | 12.06 | 12.35 | 12.17 | 161,400 |
May 7, 2024 | 12.20 | 12.43 | 12.20 | 12.20 | 12.03 | 123,400 |
May 6, 2024 | 12.14 | 12.19 | 12.03 | 12.16 | 11.99 | 110,500 |
May 3, 2024 | 12.10 | 12.19 | 11.90 | 12.00 | 11.83 | 114,500 |
May 2, 2024 | 11.78 | 12.11 | 11.78 | 11.98 | 11.81 | 145,100 |
May 1, 2024 | 11.41 | 12.07 | 11.41 | 11.71 | 11.54 | 155,700 |
Apr 30, 2024 | 11.51 | 11.65 | 11.40 | 11.45 | 11.29 | 146,800 |
Apr 29, 2024 | 11.68 | 11.78 | 11.56 | 11.60 | 11.43 | 109,400 |
Apr 26, 2024 | 11.51 | 11.71 | 11.47 | 11.60 | 11.43 | 124,800 |
Apr 25, 2024 | 11.42 | 11.46 | 11.23 | 11.36 | 11.20 | 154,000 |
Apr 24, 2024 | 11.29 | 11.67 | 11.29 | 11.60 | 11.43 | 152,000 |
Apr 23, 2024 | 11.43 | 11.53 | 11.35 | 11.40 | 11.24 | 178,900 |
Apr 22, 2024 | 11.52 | 11.66 | 11.36 | 11.54 | 11.38 | 266,400 |
Apr 19, 2024 | 11.23 | 11.43 | 11.21 | 11.33 | 11.17 | 171,300 |
Apr 18, 2024 | 11.45 | 11.45 | 11.19 | 11.29 | 11.13 | 130,500 |
Apr 17, 2024 | 11.43 | 11.56 | 11.31 | 11.34 | 11.18 | 143,300 |
Apr 16, 2024 | 11.37 | 11.49 | 11.23 | 11.31 | 11.15 | 162,500 |
Apr 15, 2024 | 11.50 | 11.59 | 11.25 | 11.48 | 11.32 | 219,800 |
Apr 12, 2024 | 11.70 | 11.78 | 11.31 | 11.39 | 11.23 | 280,400 |
Apr 11, 2024 | 11.87 | 11.91 | 11.67 | 11.80 | 11.63 | 135,900 |
Apr 10, 2024 | 11.89 | 12.16 | 11.76 | 11.88 | 11.71 | 216,200 |
Apr 9, 2024 | 12.33 | 12.44 | 12.16 | 12.28 | 12.11 | 150,600 |
Apr 8, 2024 | 12.28 | 12.44 | 12.16 | 12.23 | 12.06 | 245,300 |
Apr 5, 2024 | 11.92 | 12.12 | 11.70 | 12.11 | 11.94 | 210,600 |
Apr 4, 2024 | 12.23 | 12.48 | 11.90 | 11.96 | 11.79 | 402,500 |
Apr 3, 2024 | 11.84 | 12.19 | 11.77 | 12.15 | 11.98 | 239,600 |
Apr 2, 2024 | 11.88 | 12.00 | 11.71 | 11.84 | 11.67 | 151,100 |
Apr 1, 2024 | 11.86 | 12.01 | 11.70 | 11.98 | 11.81 | 217,500 |
Mar 28, 2024 | 11.92 | 12.02 | 11.67 | 11.80 | 11.63 | 269,900 |
Mar 27, 2024 | 11.84 | 12.00 | 11.84 | 11.98 | 11.81 | 193,600 |
Mar 26, 2024 | 12.07 | 12.24 | 11.72 | 11.75 | 11.58 | 198,900 |
Mar 25, 2024 | 11.74 | 11.95 | 11.72 | 11.93 | 11.76 | 161,200 |
Mar 22, 2024 | 11.81 | 11.98 | 11.67 | 11.73 | 11.56 | 198,300 |
Mar 21, 2024 | 11.54 | 12.33 | 11.50 | 11.77 | 11.60 | 339,000 |
Mar 20, 2024 | 11.33 | 11.63 | 11.22 | 11.49 | 11.33 | 237,700 |
Mar 19, 2024 | 11.45 | 11.53 | 11.30 | 11.34 | 11.18 | 151,900 |
Mar 18, 2024 | 11.44 | 11.60 | 11.30 | 11.51 | 11.35 | 300,200 |
Mar 15, 2024 | 11.14 | 11.37 | 10.85 | 11.27 | 11.11 | 515,900 |
Mar 14, 2024 | 11.46 | 11.52 | 11.06 | 11.21 | 11.05 | 259,300 |
Mar 13, 2024 | 11.24 | 11.66 | 11.24 | 11.58 | 11.42 | 274,200 |
Mar 12, 2024 | 11.10 | 11.50 | 11.08 | 11.31 | 11.15 | 397,500 |
Mar 11, 2024 | 10.41 | 11.18 | 10.35 | 11.01 | 10.85 | 500,700 |
Mar 8, 2024 | 10.15 | 10.35 | 9.77 | 10.34 | 10.19 | 453,100 |
Mar 7, 2024 | 9.20 | 10.22 | 9.17 | 10.09 | 9.95 | 638,600 |
Mar 6, 2024 | 8.80 | 8.82 | 8.51 | 8.65 | 8.53 | 187,200 |
Mar 5, 2024 | 8.78 | 8.89 | 8.68 | 8.72 | 8.60 | 244,100 |
Mar 4, 2024 | 0.19 Dividend | |||||
Mar 4, 2024 | 9.02 | 9.19 | 8.82 | 8.83 | 8.70 | 253,400 |
Mar 1, 2024 | 9.14 | 9.31 | 8.97 | 9.19 | 8.87 | 327,400 |
Feb 29, 2024 | 8.71 | 9.11 | 8.68 | 9.09 | 8.78 | 1,086,700 |
Feb 28, 2024 | 8.71 | 8.87 | 8.54 | 8.67 | 8.37 | 755,100 |
Feb 27, 2024 | 8.90 | 9.12 | 8.78 | 8.81 | 8.51 | 758,600 |
Feb 26, 2024 | 8.71 | 8.79 | 8.58 | 8.78 | 8.48 | 218,900 |
Feb 23, 2024 | 8.63 | 8.77 | 8.52 | 8.76 | 8.46 | 275,900 |
Feb 22, 2024 | 8.53 | 8.64 | 8.49 | 8.61 | 8.31 | 267,000 |
Feb 21, 2024 | 8.40 | 8.59 | 8.35 | 8.59 | 8.29 | 243,800 |
Feb 20, 2024 | 8.71 | 8.75 | 8.49 | 8.49 | 8.20 | 299,200 |
Feb 16, 2024 | 8.78 | 8.92 | 8.67 | 8.84 | 8.53 | 140,900 |
Feb 15, 2024 | 8.54 | 8.90 | 8.54 | 8.88 | 8.57 | 147,900 |
Feb 14, 2024 | 8.38 | 8.51 | 8.33 | 8.46 | 8.17 | 166,300 |
Feb 13, 2024 | 8.77 | 8.77 | 8.26 | 8.33 | 8.04 | 307,100 |
Feb 12, 2024 | 8.93 | 9.13 | 8.93 | 9.06 | 8.75 | 144,300 |
Feb 9, 2024 | 8.88 | 8.91 | 8.71 | 8.90 | 8.59 | 124,200 |
Feb 8, 2024 | 8.83 | 8.91 | 8.76 | 8.85 | 8.54 | 115,300 |
Feb 7, 2024 | 9.10 | 9.10 | 8.77 | 8.83 | 8.52 | 114,300 |
Feb 6, 2024 | 9.08 | 9.24 | 9.04 | 9.05 | 8.74 | 160,700 |
Feb 5, 2024 | 9.13 | 9.15 | 8.91 | 9.02 | 8.71 | 188,200 |
Feb 2, 2024 | 9.33 | 9.42 | 9.20 | 9.33 | 9.01 | 310,900 |
Feb 1, 2024 | 9.45 | 9.62 | 9.37 | 9.54 | 9.21 | 183,000 |
Jan 31, 2024 | 9.42 | 9.56 | 9.22 | 9.31 | 8.99 | 182,900 |
Jan 30, 2024 | 9.57 | 9.66 | 9.52 | 9.53 | 9.20 | 79,000 |
Jan 29, 2024 | 9.61 | 9.65 | 9.48 | 9.64 | 9.31 | 139,600 |
Jan 26, 2024 | 9.77 | 9.88 | 9.62 | 9.68 | 9.34 | 95,400 |
Jan 25, 2024 | 9.70 | 9.84 | 9.51 | 9.68 | 9.34 | 132,100 |
Jan 24, 2024 | 9.76 | 9.82 | 9.53 | 9.56 | 9.23 | 186,000 |
Jan 23, 2024 | 9.25 | 9.98 | 9.18 | 9.67 | 9.34 | 287,800 |
Jan 22, 2024 | 9.02 | 9.19 | 8.96 | 9.09 | 8.78 | 180,000 |
Jan 19, 2024 | 9.05 | 9.05 | 8.74 | 8.94 | 8.63 | 201,900 |
Jan 18, 2024 | 8.94 | 9.01 | 8.82 | 9.01 | 8.70 | 153,300 |
Jan 17, 2024 | 8.68 | 8.88 | 8.68 | 8.87 | 8.56 | 160,000 |
Jan 16, 2024 | 9.19 | 9.24 | 8.82 | 8.89 | 8.58 | 182,100 |
Jan 12, 2024 | 9.47 | 9.56 | 9.17 | 9.24 | 8.92 | 120,400 |
Jan 11, 2024 | 9.37 | 9.52 | 9.30 | 9.31 | 8.99 | 214,300 |
Jan 10, 2024 | 9.40 | 9.57 | 9.34 | 9.47 | 9.14 | 182,400 |
Jan 9, 2024 | 9.27 | 9.44 | 9.22 | 9.36 | 9.04 | 205,200 |
Jan 8, 2024 | 9.32 | 9.53 | 9.21 | 9.46 | 9.13 | 155,400 |
Jan 5, 2024 | 9.19 | 9.50 | 9.17 | 9.26 | 8.94 | 157,300 |
Jan 4, 2024 | 9.36 | 9.42 | 9.22 | 9.29 | 8.97 | 247,100 |
Jan 3, 2024 | 9.67 | 9.67 | 9.26 | 9.29 | 8.97 | 240,700 |
Jan 2, 2024 | 9.82 | 9.98 | 9.74 | 9.79 | 9.45 | 138,000 |
Dec 29, 2023 | 10.11 | 10.19 | 9.82 | 9.94 | 9.60 | 172,200 |
Dec 28, 2023 | 10.45 | 10.52 | 10.18 | 10.21 | 9.86 | 116,200 |
Dec 27, 2023 | 10.41 | 10.53 | 10.37 | 10.44 | 10.08 | 175,300 |
Dec 26, 2023 | 10.19 | 10.44 | 10.19 | 10.42 | 10.06 | 185,500 |
Dec 22, 2023 | 9.90 | 10.19 | 9.90 | 10.10 | 9.75 | 177,000 |
Dec 21, 2023 | 9.88 | 9.91 | 9.70 | 9.89 | 9.55 | 130,700 |
Dec 20, 2023 | 9.78 | 9.96 | 9.66 | 9.77 | 9.43 | 245,100 |
Dec 19, 2023 | 9.67 | 9.86 | 9.62 | 9.80 | 9.46 | 229,500 |
Dec 18, 2023 | 9.71 | 9.71 | 9.47 | 9.65 | 9.32 | 199,900 |
Dec 15, 2023 | 9.49 | 9.74 | 9.36 | 9.62 | 9.29 | 688,400 |
Dec 14, 2023 | 9.07 | 9.55 | 9.02 | 9.50 | 9.17 | 389,300 |
Dec 13, 2023 | 8.47 | 8.91 | 8.32 | 8.85 | 8.54 | 741,000 |
Dec 12, 2023 | 8.57 | 8.60 | 8.35 | 8.48 | 8.19 | 204,100 |
Dec 11, 2023 | 8.50 | 8.66 | 8.39 | 8.62 | 8.32 | 181,600 |
Dec 8, 2023 | 8.34 | 8.62 | 8.34 | 8.59 | 8.29 | 294,100 |
Dec 7, 2023 | 8.56 | 8.56 | 8.35 | 8.37 | 8.08 | 188,200 |
Dec 6, 2023 | 8.54 | 8.63 | 8.36 | 8.47 | 8.18 | 263,800 |
Dec 5, 2023 | 8.85 | 8.85 | 8.48 | 8.52 | 8.23 | 166,500 |
Dec 4, 2023 | 9.00 | 9.18 | 8.74 | 8.89 | 8.58 | 276,800 |
Dec 1, 2023 | 8.68 | 9.09 | 8.65 | 9.05 | 8.74 | 390,400 |
Nov 30, 2023 | 0.19 Dividend | |||||
Nov 30, 2023 | 8.55 | 8.80 | 8.52 | 8.73 | 8.43 | 327,900 |
Nov 29, 2023 | 8.63 | 8.83 | 8.63 | 8.76 | 8.27 | 190,800 |
Nov 28, 2023 | 8.35 | 8.59 | 8.29 | 8.56 | 8.08 | 136,100 |
Nov 27, 2023 | 8.51 | 8.55 | 8.36 | 8.37 | 7.91 | 94,300 |
Nov 24, 2023 | 8.28 | 8.52 | 8.28 | 8.51 | 8.04 | 106,700 |
Nov 22, 2023 | 8.37 | 8.49 | 8.23 | 8.24 | 7.78 | 107,900 |
Nov 21, 2023 | 8.43 | 8.45 | 8.25 | 8.30 | 7.84 | 155,600 |
Nov 20, 2023 | 8.60 | 8.63 | 8.47 | 8.48 | 8.01 | 133,400 |
Nov 17, 2023 | 8.66 | 8.71 | 8.55 | 8.69 | 8.21 | 139,800 |
Nov 16, 2023 | 8.73 | 8.73 | 8.36 | 8.57 | 8.09 | 157,400 |
Nov 15, 2023 | 8.75 | 8.97 | 8.68 | 8.72 | 8.24 | 183,300 |
Nov 14, 2023 | 8.50 | 8.90 | 8.40 | 8.80 | 8.31 | 303,700 |
Nov 13, 2023 | 7.71 | 8.19 | 7.70 | 8.17 | 7.72 | 307,100 |
Nov 10, 2023 | 7.53 | 7.80 | 7.45 | 7.78 | 7.35 | 136,000 |
Nov 9, 2023 | 7.54 | 7.58 | 7.43 | 7.49 | 7.07 | 85,900 |
Nov 8, 2023 | 7.33 | 7.47 | 7.28 | 7.46 | 7.05 | 95,500 |
Nov 7, 2023 | 7.48 | 7.48 | 7.23 | 7.36 | 6.95 | 208,900 |
Nov 6, 2023 | 7.79 | 7.85 | 7.56 | 7.67 | 7.24 | 238,700 |
Nov 3, 2023 | 7.20 | 7.98 | 7.19 | 7.88 | 7.44 | 349,500 |
Nov 2, 2023 | 6.95 | 7.31 | 6.95 | 7.30 | 6.89 | 170,000 |
Nov 1, 2023 | 6.98 | 6.98 | 6.75 | 6.88 | 6.50 | 157,300 |
Oct 31, 2023 | 6.90 | 6.96 | 6.79 | 6.90 | 6.52 | 107,000 |
Oct 30, 2023 | 6.73 | 6.89 | 6.67 | 6.85 | 6.47 | 213,900 |
Oct 27, 2023 | 6.90 | 6.96 | 6.60 | 6.65 | 6.28 | 205,200 |
Oct 26, 2023 | 6.62 | 7.03 | 6.60 | 6.92 | 6.54 | 309,300 |
Oct 25, 2023 | 6.68 | 6.70 | 6.20 | 6.56 | 6.20 | 547,600 |
Oct 24, 2023 | 6.93 | 6.98 | 6.73 | 6.74 | 6.37 | 184,700 |
Oct 23, 2023 | 7.01 | 7.09 | 6.86 | 6.87 | 6.49 | 117,700 |
Oct 20, 2023 | 7.11 | 7.18 | 7.03 | 7.09 | 6.70 | 102,100 |
Oct 19, 2023 | 7.09 | 7.19 | 7.05 | 7.09 | 6.70 | 147,500 |
Oct 18, 2023 | 7.22 | 7.22 | 7.08 | 7.14 | 6.74 | 114,400 |
Oct 17, 2023 | 7.13 | 7.39 | 7.12 | 7.31 | 6.90 | 167,300 |
Oct 16, 2023 | 7.09 | 7.19 | 7.04 | 7.16 | 6.76 | 123,400 |
Oct 13, 2023 | 7.14 | 7.16 | 6.97 | 7.01 | 6.62 | 96,100 |
Oct 12, 2023 | 7.23 | 7.23 | 7.03 | 7.10 | 6.71 | 147,400 |
Oct 11, 2023 | 7.22 | 7.27 | 7.09 | 7.19 | 6.79 | 143,100 |
Oct 10, 2023 | 6.84 | 7.21 | 6.83 | 7.16 | 6.76 | 146,200 |
Oct 9, 2023 | 6.72 | 6.97 | 6.68 | 6.89 | 6.51 | 141,900 |
Oct 6, 2023 | 6.78 | 6.92 | 6.72 | 6.76 | 6.38 | 210,300 |
Oct 5, 2023 | 6.89 | 6.89 | 6.54 | 6.78 | 6.40 | 281,200 |
Oct 4, 2023 | 7.20 | 7.33 | 6.16 | 6.91 | 6.53 | 436,100 |
Oct 3, 2023 | 7.40 | 7.56 | 7.31 | 7.36 | 6.95 | 204,900 |
Oct 2, 2023 | 7.71 | 7.74 | 7.41 | 7.44 | 7.03 | 187,800 |
Sep 29, 2023 | 7.63 | 7.79 | 7.61 | 7.75 | 7.32 | 153,400 |
Sep 28, 2023 | 7.67 | 7.75 | 7.57 | 7.60 | 7.18 | 231,500 |
Sep 27, 2023 | 7.90 | 7.92 | 7.62 | 7.64 | 7.22 | 271,500 |
Sep 26, 2023 | 8.10 | 8.15 | 7.87 | 7.88 | 7.44 | 110,700 |
Sep 25, 2023 | 7.86 | 8.20 | 7.86 | 8.18 | 7.73 | 214,100 |
Sep 22, 2023 | 8.13 | 8.14 | 7.89 | 7.89 | 7.45 | 141,600 |
Sep 21, 2023 | 8.02 | 8.17 | 7.96 | 8.12 | 7.67 | 113,500 |
Sep 20, 2023 | 8.10 | 8.25 | 8.08 | 8.08 | 7.63 | 94,600 |
Sep 19, 2023 | 8.06 | 8.15 | 8.03 | 8.06 | 7.61 | 96,400 |
Sep 18, 2023 | 8.21 | 8.21 | 8.06 | 8.10 | 7.65 | 95,900 |
Sep 15, 2023 | 7.98 | 8.19 | 7.98 | 8.18 | 7.73 | 289,800 |
Sep 14, 2023 | 7.92 | 8.05 | 7.89 | 8.00 | 7.56 | 104,200 |
Sep 13, 2023 | 7.93 | 7.93 | 7.78 | 7.81 | 7.38 | 135,800 |
Sep 12, 2023 | 7.90 | 8.00 | 7.90 | 7.92 | 7.48 | 110,400 |
Sep 11, 2023 | 8.01 | 8.10 | 7.87 | 7.91 | 7.47 | 129,900 |
Sep 8, 2023 | 7.94 | 8.00 | 7.85 | 7.96 | 7.52 | 105,800 |
Sep 7, 2023 | 8.06 | 8.14 | 7.78 | 7.93 | 7.49 | 356,400 |
Sep 6, 2023 | 8.32 | 8.39 | 8.10 | 8.14 | 7.69 | 143,700 |
Sep 5, 2023 | 8.46 | 8.46 | 8.24 | 8.31 | 7.85 | 204,400 |
Sep 1, 2023 | 8.49 | 8.57 | 8.41 | 8.48 | 8.01 | 140,600 |
Aug 31, 2023 | 0.19 Dividend | |||||
Aug 31, 2023 | 8.41 | 8.55 | 8.35 | 8.40 | 7.93 | 202,400 |
Aug 30, 2023 | 8.45 | 8.68 | 8.43 | 8.59 | 7.93 | 162,900 |
Aug 29, 2023 | 8.41 | 8.48 | 8.29 | 8.47 | 7.82 | 190,600 |
Aug 28, 2023 | 8.24 | 8.52 | 8.24 | 8.44 | 7.79 | 161,500 |
Aug 25, 2023 | 8.13 | 8.28 | 8.07 | 8.23 | 7.60 | 152,700 |
Aug 24, 2023 | 8.07 | 8.25 | 8.05 | 8.13 | 7.51 | 138,600 |
Aug 23, 2023 | 8.09 | 8.25 | 7.90 | 8.09 | 7.47 | 241,500 |
Aug 22, 2023 | 8.49 | 8.65 | 8.04 | 8.05 | 7.43 | 245,700 |
Aug 21, 2023 | 8.60 | 8.62 | 8.39 | 8.47 | 7.82 | 164,200 |
Aug 18, 2023 | 8.61 | 8.76 | 8.55 | 8.57 | 7.91 | 166,200 |
Aug 17, 2023 | 8.65 | 8.87 | 8.65 | 8.73 | 8.06 | 98,000 |
Aug 16, 2023 | 8.77 | 8.87 | 8.62 | 8.63 | 7.97 | 130,900 |
Aug 15, 2023 | 8.90 | 8.93 | 8.74 | 8.77 | 8.10 | 140,100 |
Aug 14, 2023 | 9.04 | 9.08 | 8.92 | 8.95 | 8.27 | 117,100 |
Aug 11, 2023 | 9.02 | 9.13 | 8.98 | 9.07 | 8.38 | 124,200 |
Aug 10, 2023 | 9.15 | 9.27 | 9.01 | 9.04 | 8.35 | 158,700 |
Aug 9, 2023 | 9.01 | 9.22 | 8.87 | 9.12 | 8.42 | 174,400 |
Aug 8, 2023 | 9.07 | 9.08 | 8.72 | 9.04 | 8.35 | 175,900 |
Aug 7, 2023 | 9.05 | 9.26 | 8.96 | 9.25 | 8.54 | 151,000 |
Aug 4, 2023 | 8.78 | 9.07 | 8.78 | 9.02 | 8.33 | 140,200 |
Aug 3, 2023 | 9.18 | 9.18 | 8.54 | 8.78 | 8.11 | 231,500 |
Related Tickers
ASH Ashland Inc.
KWR Quaker Chemical Corporation
171.76
-3.49%
NGVT Ingevity Corporation
41.20
-3.38%
KOP Koppers Holdings Inc.
36.47
-5.05%
IOSP Innospec Inc.
121.44
-3.20%
WTTR Select Water Solutions, Inc.
11.16
-8.52%
CC The Chemours Company
20.54
-11.88%
OEC Orion S.A.
17.88
-22.40%
ALB-PA Albemarle Corporation
42.67
-4.75%
HWKN Hawkins, Inc.
121.25
-0.10%