Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 15, 2026 | 41.62 | 42.43 | 41.39 | 42.36 | 218,700 |
| September 14, 2026 | 42.10 | 42.69 | 41.27 | 41.93 | 172,300 |
| September 11, 2026 | 42.16 | 42.56 | 41.20 | 41.62 | 156,300 |
| September 10, 2026 | 43.35 | 43.43 |
Based on reports through January 31, 2026
Address:7720 PARAGON ROAD, DAYTON, OH, 45459, US
| 67m |
| MEOHMethanex Corporation | 60.87 | −104.00 % | 46m |
| SXTSensient Technologies Corporation | 129.06 | +58.50 % | 41m |
| GPREGreen Plains, Inc. | 15.28 | +146.10 % | 24m |
| ALTOAlto Ingredients, Inc. | 4.05 | +74.60 % | 7m |
| 42.11 |
| 42.13 |
| 162,800 |
| September 09, 2026 | 43.09 | 43.59 | 42.18 | 42.74 | 216,100 |
| September 08, 2026 | 41.75 | 43.42 | 41.59 | 42.62 | 231,600 |
| September 04, 2026 | 41.78 | 42.11 | 41.20 | 41.46 | 159,200 |
| September 03, 2026 | 42.80 | 43.29 | 41.11 | 41.62 | 332,500 |
| September 02, 2026 | 39.99 | 42.95 | 39.99 | 42.80 | 252,300 |
| September 01, 2026 | 41.22 | 42.09 | 39.70 | 41.99 | 226,500 |
| August 31, 2026 | 41.84 | 41.84 | 40.17 | 41.08 | 143,700 |
| August 28, 2026 | 41.02 | 41.51 | 40.07 | 41.35 | 126,900 |
| August 27, 2026 | 42.36 | 42.71 | 40.78 | 40.98 | 150,600 |
| August 26, 2026 | 41.08 | 42.85 | 41.08 | 42.54 | 195,800 |
| August 25, 2026 | 42.18 | 42.21 | 41.45 | 41.51 | 119,600 |
| August 24, 2026 | 44.49 | 44.90 | 42.32 | 42.40 | 138,500 |
| August 21, 2026 | 44.70 | 45.10 | 44.03 | 44.67 | 141,900 |
| August 20, 2026 | 44.15 | 44.78 | 43.92 | 44.39 | 141,200 |
| August 19, 2026 | 44.50 | 45.00 | 43.79 | 43.87 | 127,000 |
| August 18, 2026 | 45.41 | 45.46 | 44.03 | 44.12 | 180,600 |