NYSE - Delayed Quote • USD
ICL Group Ltd (ICL)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:05 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7100 | 4.7100 | 525,300 |
| Apr 18, 2024 | 4.6800 | 4.7200 | 4.6400 | 4.6600 | 4.6600 | 579,500 |
| Apr 17, 2024 | 4.7500 | 4.7800 | 4.6600 | 4.6800 | 4.6800 | 945,600 |
| Apr 16, 2024 | 4.7000 | 4.7800 | 4.6600 | 4.6800 | 4.6800 | 1,029,700 |
| Apr 15, 2024 | 4.7400 | 4.7500 | 4.6100 | 4.6300 | 4.6300 | 762,900 |
| Apr 12, 2024 | 4.8600 | 4.8600 | 4.7300 | 4.7300 | 4.7300 | 550,400 |
| Apr 11, 2024 | 4.9100 | 4.9200 | 4.8100 | 4.8800 | 4.8800 | 824,000 |
| Apr 10, 2024 | 5.0500 | 5.0700 | 4.9750 | 5.0200 | 5.0200 | 752,900 |
| Apr 9, 2024 | 5.1900 | 5.2200 | 5.1600 | 5.2200 | 5.2200 | 440,500 |
| Apr 8, 2024 | 5.1700 | 5.2000 | 5.0900 | 5.1100 | 5.1100 | 802,800 |
| Apr 5, 2024 | 4.9700 | 5.0700 | 4.9100 | 5.0200 | 5.0200 | 770,900 |
| Apr 4, 2024 | 5.0300 | 5.0700 | 4.9700 | 4.9700 | 4.9700 | 954,300 |
| Apr 3, 2024 | 5.1100 | 5.1400 | 5.0950 | 5.1300 | 5.1300 | 724,700 |
| Apr 2, 2024 | 5.2300 | 5.2430 | 5.1550 | 5.2000 | 5.2000 | 617,200 |
| Apr 1, 2024 | 5.3600 | 5.4100 | 5.3100 | 5.3200 | 5.3200 | 597,800 |
| Mar 28, 2024 | 5.3400 | 5.3900 | 5.2900 | 5.3800 | 5.3800 | 1,133,100 |
| Mar 27, 2024 | 5.2700 | 5.3900 | 5.2700 | 5.3600 | 5.3600 | 740,800 |
| Mar 26, 2024 | 5.3100 | 5.3300 | 5.2500 | 5.2600 | 5.2600 | 341,000 |
| Mar 25, 2024 | 5.2900 | 5.3110 | 5.2700 | 5.3100 | 5.3100 | 442,500 |
| Mar 22, 2024 | 5.3700 | 5.3700 | 5.3000 | 5.3300 | 5.3300 | 722,900 |
| Mar 21, 2024 | 5.4600 | 5.4790 | 5.3650 | 5.3900 | 5.3900 | 1,012,700 |
| Mar 20, 2024 | 5.0500 | 5.2800 | 5.0500 | 5.2700 | 5.2700 | 1,069,000 |
| Mar 19, 2024 | 5.1200 | 5.1300 | 5.0600 | 5.1000 | 5.1000 | 799,000 |
| Mar 18, 2024 | 5.0200 | 5.0700 | 4.9900 | 5.0400 | 5.0400 | 886,200 |
| Mar 15, 2024 | 4.8500 | 4.9100 | 4.7700 | 4.8000 | 4.8000 | 2,308,900 |
| Mar 14, 2024 | 0.0480 Dividend | |||||
| Mar 14, 2024 | 4.9900 | 4.9900 | 4.8300 | 4.8900 | 4.8900 | 1,090,900 |
| Mar 13, 2024 | 4.9200 | 5.0300 | 4.9200 | 5.0300 | 4.9820 | 900,200 |
| Mar 12, 2024 | 4.9900 | 5.0300 | 4.9600 | 5.0000 | 4.9523 | 978,100 |
| Mar 11, 2024 | 5.0700 | 5.1800 | 5.0600 | 5.1500 | 5.1009 | 1,036,700 |
| Mar 8, 2024 | 5.4900 | 5.5000 | 5.4050 | 5.4100 | 5.3584 | 412,500 |
| Mar 7, 2024 | 5.4600 | 5.5390 | 5.4600 | 5.4900 | 5.4376 | 508,300 |
| Mar 6, 2024 | 5.3300 | 5.4100 | 5.3100 | 5.4100 | 5.3584 | 628,300 |
| Mar 5, 2024 | 5.3000 | 5.3000 | 5.2600 | 5.3000 | 5.2494 | 550,800 |
| Mar 4, 2024 | 5.3600 | 5.3700 | 5.3100 | 5.3200 | 5.2692 | 512,700 |
| Mar 1, 2024 | 5.3800 | 5.4600 | 5.3550 | 5.3800 | 5.3287 | 631,900 |
| Feb 29, 2024 | 5.2600 | 5.3700 | 5.2400 | 5.3600 | 5.3089 | 997,600 |
| Feb 28, 2024 | 5.1400 | 5.1800 | 5.1000 | 5.1300 | 5.0810 | 752,000 |
| Feb 27, 2024 | 5.0700 | 5.1500 | 5.0600 | 5.1200 | 5.0711 | 775,800 |
| Feb 26, 2024 | 5.0600 | 5.0750 | 5.0300 | 5.0500 | 5.0018 | 404,600 |
| Feb 23, 2024 | 5.1700 | 5.1900 | 5.1050 | 5.1500 | 5.1009 | 498,000 |
| Feb 22, 2024 | 5.0700 | 5.1650 | 5.0600 | 5.1600 | 5.1108 | 985,800 |
| Feb 21, 2024 | 4.8300 | 4.9100 | 4.8100 | 4.8800 | 4.8334 | 474,900 |
| Feb 20, 2024 | 4.9900 | 5.0000 | 4.9100 | 4.9600 | 4.9127 | 649,800 |
| Feb 16, 2024 | 4.9300 | 5.0500 | 4.8700 | 5.0300 | 4.9820 | 937,800 |
| Feb 15, 2024 | 4.7850 | 4.9700 | 4.7850 | 4.9600 | 4.9127 | 865,400 |
| Feb 14, 2024 | 4.7500 | 4.7500 | 4.6700 | 4.7400 | 4.6948 | 875,100 |
| Feb 13, 2024 | 4.6600 | 4.7250 | 4.6250 | 4.7000 | 4.6551 | 1,746,100 |
| Feb 12, 2024 | 4.5300 | 4.6300 | 4.5300 | 4.6300 | 4.5858 | 942,700 |
| Feb 9, 2024 | 4.4900 | 4.5450 | 4.4900 | 4.5100 | 4.4670 | 465,800 |
| Feb 8, 2024 | 4.5500 | 4.5600 | 4.4700 | 4.5500 | 4.5066 | 942,100 |
| Feb 7, 2024 | 4.6200 | 4.6400 | 4.5650 | 4.6300 | 4.5858 | 577,100 |
| Feb 6, 2024 | 4.5400 | 4.6200 | 4.5400 | 4.6200 | 4.5759 | 800,600 |
| Feb 5, 2024 | 4.5200 | 4.5500 | 4.4400 | 4.4900 | 4.4472 | 900,200 |
| Feb 2, 2024 | 4.6200 | 4.6200 | 4.5200 | 4.5900 | 4.5462 | 645,200 |
| Feb 1, 2024 | 4.6100 | 4.6600 | 4.5400 | 4.6500 | 4.6056 | 1,638,800 |
| Jan 31, 2024 | 4.6400 | 4.6500 | 4.5500 | 4.5500 | 4.5066 | 1,026,200 |
| Jan 30, 2024 | 4.6400 | 4.6650 | 4.5800 | 4.6400 | 4.5957 | 451,400 |
| Jan 29, 2024 | 4.6100 | 4.6600 | 4.5700 | 4.6500 | 4.6056 | 729,600 |
| Jan 26, 2024 | 4.7000 | 4.7050 | 4.6300 | 4.6300 | 4.5858 | 497,700 |
| Jan 25, 2024 | 4.6700 | 4.6900 | 4.6400 | 4.6600 | 4.6155 | 684,900 |
| Jan 24, 2024 | 4.6900 | 4.6900 | 4.5650 | 4.6100 | 4.5660 | 2,049,400 |
| Jan 23, 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5400 | 4.4967 | 1,008,900 |
| Jan 22, 2024 | 4.5000 | 4.5200 | 4.4300 | 4.4900 | 4.4472 | 793,400 |
| Jan 19, 2024 | 4.4000 | 4.5100 | 4.3600 | 4.5100 | 4.4670 | 904,800 |
| Jan 18, 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4100 | 4.3679 | 1,547,300 |
| Jan 17, 2024 | 4.4200 | 4.4200 | 4.3000 | 4.3400 | 4.2986 | 1,609,200 |
| Jan 16, 2024 | 4.5100 | 4.5500 | 4.3600 | 4.3800 | 4.3382 | 1,767,200 |
| Jan 12, 2024 | 4.6700 | 4.7450 | 4.5550 | 4.6400 | 4.5957 | 1,802,800 |
| Jan 11, 2024 | 4.8200 | 4.8400 | 4.7400 | 4.7700 | 4.7245 | 736,800 |
| Jan 10, 2024 | 4.8500 | 4.8600 | 4.7900 | 4.8000 | 4.7542 | 784,800 |
| Jan 9, 2024 | 4.9100 | 4.9200 | 4.8400 | 4.8500 | 4.8037 | 839,700 |
| Jan 8, 2024 | 4.9400 | 4.9600 | 4.9000 | 4.9500 | 4.9028 | 964,200 |
| Jan 5, 2024 | 5.0800 | 5.0800 | 5.0000 | 5.0500 | 5.0018 | 855,800 |
| Jan 4, 2024 | 5.0400 | 5.1600 | 5.0100 | 5.0800 | 5.0315 | 987,200 |
| Jan 3, 2024 | 4.9700 | 4.9900 | 4.9000 | 4.9600 | 4.9127 | 1,058,900 |
| Jan 2, 2024 | 5.0100 | 5.0450 | 4.9300 | 4.9700 | 4.9226 | 1,169,300 |
| Dec 29, 2023 | 4.9800 | 5.0200 | 4.9600 | 5.0100 | 4.9622 | 576,000 |
| Dec 28, 2023 | 5.0000 | 5.0560 | 4.9900 | 5.0000 | 4.9523 | 618,300 |
| Dec 27, 2023 | 5.0100 | 5.0200 | 4.9800 | 5.0100 | 4.9622 | 667,700 |
| Dec 26, 2023 | 5.0300 | 5.0400 | 4.9600 | 5.0100 | 4.9622 | 1,067,100 |
| Dec 22, 2023 | 5.0500 | 5.1200 | 5.0400 | 5.0700 | 5.0216 | 515,200 |
| Dec 21, 2023 | 5.0060 | 5.0500 | 4.9750 | 5.0200 | 4.9721 | 734,300 |
| Dec 20, 2023 | 5.0400 | 5.0700 | 4.9400 | 4.9600 | 4.9127 | 859,200 |
| Dec 19, 2023 | 4.9700 | 5.0800 | 4.9600 | 5.0700 | 5.0216 | 735,300 |
| Dec 18, 2023 | 4.8700 | 4.9600 | 4.8510 | 4.9300 | 4.8830 | 1,386,200 |
| Dec 15, 2023 | 5.1700 | 5.2500 | 5.0500 | 5.0600 | 5.0117 | 1,450,200 |
| Dec 14, 2023 | 5.1000 | 5.2300 | 5.0950 | 5.1500 | 5.1009 | 1,109,200 |
| Dec 13, 2023 | 4.7800 | 5.0000 | 4.7700 | 5.0000 | 4.9523 | 1,408,000 |
| Dec 12, 2023 | 4.9300 | 4.9300 | 4.8600 | 4.8900 | 4.8433 | 689,300 |
| Dec 11, 2023 | 5.0000 | 5.0500 | 4.9800 | 5.0200 | 4.9721 | 694,300 |
| Dec 8, 2023 | 5.0400 | 5.0700 | 4.9600 | 5.0000 | 4.9523 | 556,700 |
| Dec 7, 2023 | 5.0200 | 5.0700 | 5.0000 | 5.0500 | 5.0018 | 791,900 |
| Dec 6, 2023 | 5.0400 | 5.1000 | 5.0200 | 5.0300 | 4.9820 | 513,000 |
| Dec 5, 2023 | 0.0530 Dividend | |||||
| Dec 5, 2023 | 5.0300 | 5.0900 | 5.0100 | 5.0200 | 4.9721 | 1,092,100 |
| Dec 4, 2023 | 5.0600 | 5.0860 | 5.0300 | 5.0700 | 4.9691 | 732,200 |
| Dec 1, 2023 | 5.0300 | 5.1300 | 5.0150 | 5.1300 | 5.0279 | 764,500 |
| Nov 30, 2023 | 5.2180 | 5.2180 | 5.0200 | 5.0300 | 4.9299 | 1,265,600 |
| Nov 29, 2023 | 5.2700 | 5.3100 | 5.2450 | 5.2900 | 5.1847 | 517,900 |
| Nov 28, 2023 | 5.2400 | 5.2500 | 5.1800 | 5.2000 | 5.0965 | 777,200 |
| Nov 27, 2023 | 5.1600 | 5.2150 | 5.1300 | 5.1800 | 5.0769 | 596,900 |
| Nov 24, 2023 | 5.1900 | 5.2600 | 5.1800 | 5.2300 | 5.1259 | 281,000 |
| Nov 22, 2023 | 5.2300 | 5.2400 | 5.1500 | 5.1900 | 5.0867 | 612,600 |
| Nov 21, 2023 | 5.1700 | 5.1900 | 5.1250 | 5.1400 | 5.0377 | 476,900 |
| Nov 20, 2023 | 5.2200 | 5.2400 | 5.1710 | 5.2300 | 5.1259 | 798,800 |
| Nov 17, 2023 | 5.0900 | 5.1000 | 5.0200 | 5.0800 | 4.9789 | 764,600 |
| Nov 16, 2023 | 5.1400 | 5.1400 | 5.0100 | 5.0400 | 4.9397 | 488,300 |
| Nov 15, 2023 | 5.0100 | 5.1600 | 5.0100 | 5.1300 | 5.0279 | 1,259,100 |
| Nov 14, 2023 | 4.9600 | 5.1400 | 4.9400 | 5.1000 | 4.9985 | 1,883,600 |
| Nov 13, 2023 | 4.6700 | 4.7200 | 4.6500 | 4.7000 | 4.6065 | 1,598,800 |
| Nov 10, 2023 | 4.8700 | 4.9150 | 4.8100 | 4.8900 | 4.7927 | 947,000 |
| Nov 9, 2023 | 4.9300 | 5.0200 | 4.8800 | 4.8900 | 4.7927 | 1,507,600 |
| Nov 8, 2023 | 4.9400 | 5.0600 | 4.9400 | 5.0200 | 4.9201 | 1,803,600 |
| Nov 7, 2023 | 4.9800 | 4.9800 | 4.7750 | 4.8100 | 4.7143 | 1,351,400 |
| Nov 6, 2023 | 4.8900 | 4.9100 | 4.8200 | 4.8300 | 4.7339 | 2,022,000 |
| Nov 3, 2023 | 4.9500 | 5.0100 | 4.9200 | 4.9900 | 4.8907 | 807,200 |
| Nov 2, 2023 | 4.8400 | 4.9300 | 4.8350 | 4.9300 | 4.8319 | 1,317,600 |
| Nov 1, 2023 | 4.8600 | 4.8700 | 4.8100 | 4.8500 | 4.7535 | 776,000 |
| Oct 31, 2023 | 4.9000 | 4.9000 | 4.7800 | 4.8300 | 4.7339 | 994,500 |
| Oct 30, 2023 | 4.9000 | 4.9590 | 4.8800 | 4.9300 | 4.8319 | 869,000 |
| Oct 27, 2023 | 4.8500 | 4.8800 | 4.7900 | 4.8100 | 4.7143 | 704,200 |
| Oct 26, 2023 | 4.8200 | 4.8700 | 4.7800 | 4.8200 | 4.7241 | 1,198,800 |
| Oct 25, 2023 | 4.8900 | 4.9200 | 4.8500 | 4.8700 | 4.7731 | 481,800 |
| Oct 24, 2023 | 4.9900 | 5.0100 | 4.9100 | 4.9500 | 4.8515 | 894,500 |
| Oct 23, 2023 | 4.9000 | 4.9600 | 4.8300 | 4.8900 | 4.7927 | 962,700 |
| Oct 20, 2023 | 5.1700 | 5.1700 | 4.9800 | 5.0000 | 4.9005 | 740,900 |
| Oct 19, 2023 | 5.1900 | 5.1900 | 5.0700 | 5.1000 | 4.9985 | 1,079,700 |
| Oct 18, 2023 | 5.2400 | 5.2600 | 5.1700 | 5.1900 | 5.0867 | 991,200 |
| Oct 17, 2023 | 5.1800 | 5.3150 | 5.1500 | 5.2800 | 5.1749 | 1,541,700 |
| Oct 16, 2023 | 5.2700 | 5.3300 | 5.2300 | 5.2700 | 5.1651 | 1,068,100 |
| Oct 13, 2023 | 5.2300 | 5.3000 | 5.2000 | 5.2100 | 5.1063 | 1,199,800 |
| Oct 12, 2023 | 5.2300 | 5.2400 | 5.1200 | 5.1700 | 5.0671 | 2,282,300 |
| Oct 11, 2023 | 5.3600 | 5.3600 | 5.2000 | 5.2200 | 5.1161 | 1,567,300 |
| Oct 10, 2023 | 5.4200 | 5.5400 | 5.4200 | 5.4800 | 5.3710 | 1,322,800 |
| Oct 9, 2023 | 5.4700 | 5.5400 | 5.4200 | 5.5100 | 5.4004 | 1,391,600 |
| Oct 6, 2023 | 5.4600 | 5.5590 | 5.4050 | 5.5500 | 5.4396 | 445,900 |
| Oct 5, 2023 | 5.5600 | 5.5900 | 5.4600 | 5.4700 | 5.3612 | 526,200 |
| Oct 4, 2023 | 5.6100 | 5.6200 | 5.5500 | 5.6100 | 5.4984 | 656,100 |
| Oct 3, 2023 | 5.6300 | 5.6800 | 5.5900 | 5.6100 | 5.4984 | 874,300 |
| Oct 2, 2023 | 5.6900 | 5.7150 | 5.5900 | 5.6500 | 5.5376 | 1,157,400 |
| Sep 29, 2023 | 5.5800 | 5.6300 | 5.5300 | 5.5500 | 5.4396 | 537,200 |
| Sep 28, 2023 | 5.5300 | 5.5500 | 5.4600 | 5.5500 | 5.4396 | 602,900 |
| Sep 27, 2023 | 5.5300 | 5.5400 | 5.4650 | 5.5200 | 5.4102 | 891,500 |
| Sep 26, 2023 | 5.5600 | 5.5700 | 5.4500 | 5.4500 | 5.3416 | 895,700 |
| Sep 25, 2023 | 5.6400 | 5.6500 | 5.5800 | 5.6400 | 5.5278 | 528,600 |
| Sep 22, 2023 | 5.6200 | 5.6700 | 5.5500 | 5.5900 | 5.4788 | 1,004,100 |
| Sep 21, 2023 | 5.6600 | 5.7200 | 5.6000 | 5.6100 | 5.4984 | 752,700 |
| Sep 20, 2023 | 5.7900 | 5.8700 | 5.6900 | 5.7200 | 5.6062 | 2,105,900 |
| Sep 19, 2023 | 5.7000 | 5.7880 | 5.6850 | 5.7800 | 5.6650 | 1,146,600 |
| Sep 18, 2023 | 5.6500 | 5.6700 | 5.5700 | 5.5800 | 5.4690 | 1,066,800 |
| Sep 15, 2023 | 5.7100 | 5.7500 | 5.6300 | 5.6500 | 5.5376 | 2,369,200 |
| Sep 14, 2023 | 5.6800 | 5.7650 | 5.6700 | 5.7300 | 5.6160 | 1,225,100 |
| Sep 13, 2023 | 5.7700 | 5.7890 | 5.7200 | 5.7600 | 5.6454 | 679,700 |
| Sep 12, 2023 | 5.8500 | 5.9200 | 5.8000 | 5.8500 | 5.7336 | 821,000 |
| Sep 11, 2023 | 5.8500 | 5.8600 | 5.7800 | 5.8100 | 5.6944 | 615,300 |
| Sep 8, 2023 | 5.7600 | 5.8400 | 5.7400 | 5.8400 | 5.7238 | 441,300 |
| Sep 7, 2023 | 5.8600 | 5.8600 | 5.7200 | 5.7500 | 5.6356 | 778,900 |
| Sep 6, 2023 | 5.9900 | 6.0000 | 5.8500 | 5.8700 | 5.7532 | 434,500 |
| Sep 5, 2023 | 5.9900 | 6.0300 | 5.9250 | 5.9700 | 5.8512 | 629,400 |
| Sep 1, 2023 | 5.9900 | 6.1100 | 5.9900 | 6.0800 | 5.9590 | 770,000 |
| Aug 31, 2023 | 6.0100 | 6.0300 | 5.9300 | 5.9700 | 5.8512 | 522,300 |
| Aug 30, 2023 | 0.0630 Dividend | |||||
| Aug 30, 2023 | 6.0700 | 6.1000 | 6.0100 | 6.0700 | 5.9492 | 965,300 |
| Aug 29, 2023 | 5.9700 | 6.1100 | 5.9510 | 6.1000 | 5.9169 | 468,700 |
| Aug 28, 2023 | 6.0200 | 6.1000 | 6.0000 | 6.0200 | 5.8393 | 614,500 |
| Aug 25, 2023 | 6.0100 | 6.0150 | 5.9200 | 5.9400 | 5.7617 | 445,400 |
| Aug 24, 2023 | 5.9400 | 6.0100 | 5.9100 | 5.9900 | 5.8102 | 448,800 |
| Aug 23, 2023 | 6.0200 | 6.0300 | 5.9500 | 6.0200 | 5.8393 | 415,500 |
| Aug 22, 2023 | 6.1000 | 6.1200 | 6.0000 | 6.0200 | 5.8393 | 551,200 |
| Aug 21, 2023 | 6.0400 | 6.0900 | 5.9910 | 6.0600 | 5.8781 | 782,000 |
| Aug 18, 2023 | 6.0500 | 6.1400 | 6.0500 | 6.1300 | 5.9460 | 517,800 |
| Aug 17, 2023 | 6.0800 | 6.1600 | 6.0400 | 6.1300 | 5.9460 | 791,400 |
| Aug 16, 2023 | 6.2300 | 6.2650 | 6.1500 | 6.1700 | 5.9848 | 703,500 |
| Aug 15, 2023 | 6.2200 | 6.2380 | 6.1300 | 6.1400 | 5.9557 | 831,400 |
| Aug 14, 2023 | 6.3900 | 6.4300 | 6.3000 | 6.3200 | 6.1303 | 777,500 |
| Aug 11, 2023 | 6.6000 | 6.6000 | 6.4700 | 6.5000 | 6.3049 | 519,200 |
| Aug 10, 2023 | 6.6200 | 6.6600 | 6.5000 | 6.5300 | 6.3340 | 914,900 |
| Aug 9, 2023 | 6.5000 | 6.7190 | 6.5000 | 6.6400 | 6.4407 | 1,735,600 |
| Aug 8, 2023 | 6.2800 | 6.3580 | 6.2050 | 6.3400 | 6.1497 | 1,008,600 |
| Aug 7, 2023 | 6.3900 | 6.4100 | 6.2880 | 6.3600 | 6.1691 | 1,088,000 |
| Aug 4, 2023 | 6.1200 | 6.3300 | 6.1200 | 6.2000 | 6.0139 | 1,342,400 |
| Aug 3, 2023 | 6.2300 | 6.2500 | 6.1000 | 6.1200 | 5.9363 | 1,814,400 |
| Aug 2, 2023 | 6.3700 | 6.4900 | 6.3300 | 6.3800 | 6.1885 | 1,938,600 |
| Aug 1, 2023 | 6.5800 | 6.5800 | 6.4500 | 6.4900 | 6.2952 | 1,073,300 |
| Jul 31, 2023 | 6.5800 | 6.6950 | 6.5700 | 6.6900 | 6.4892 | 1,280,100 |
| Jul 28, 2023 | 6.6000 | 6.6900 | 6.5900 | 6.6900 | 6.4892 | 483,300 |
| Jul 27, 2023 | 6.6900 | 6.7050 | 6.5700 | 6.6100 | 6.4116 | 679,000 |
| Jul 26, 2023 | 6.4700 | 6.7000 | 6.4600 | 6.7000 | 6.4989 | 1,119,200 |
| Jul 25, 2023 | 6.4700 | 6.4900 | 6.3050 | 6.4300 | 6.2370 | 1,684,200 |
| Jul 24, 2023 | 6.5600 | 6.6700 | 6.5200 | 6.6200 | 6.4213 | 1,096,800 |
| Jul 21, 2023 | 6.5300 | 6.5650 | 6.4000 | 6.5600 | 6.3631 | 870,900 |
| Jul 20, 2023 | 6.6400 | 6.6700 | 6.4900 | 6.5500 | 6.3534 | 1,020,800 |
| Jul 19, 2023 | 6.7000 | 6.7300 | 6.5200 | 6.5900 | 6.3922 | 2,182,700 |
| Jul 18, 2023 | 6.0800 | 6.3400 | 6.0800 | 6.2600 | 6.0721 | 1,053,000 |
| Jul 17, 2023 | 5.9200 | 6.0000 | 5.8400 | 5.9600 | 5.7811 | 975,700 |
| Jul 14, 2023 | 5.8800 | 5.8800 | 5.7450 | 5.8200 | 5.6453 | 887,700 |
| Jul 13, 2023 | 5.8600 | 5.9000 | 5.8250 | 5.8900 | 5.7132 | 774,700 |
| Jul 12, 2023 | 5.7900 | 5.8900 | 5.7800 | 5.8400 | 5.6647 | 1,119,300 |
| Jul 11, 2023 | 5.5700 | 5.6700 | 5.5200 | 5.6700 | 5.4998 | 1,110,400 |
| Jul 10, 2023 | 5.6400 | 5.6500 | 5.5750 | 5.6100 | 5.4416 | 986,300 |
| Jul 7, 2023 | 5.6400 | 5.8100 | 5.6300 | 5.7200 | 5.5483 | 978,300 |
| Jul 6, 2023 | 5.6100 | 5.6200 | 5.4600 | 5.5900 | 5.4222 | 1,184,600 |
| Jul 5, 2023 | 5.6300 | 5.7100 | 5.6100 | 5.6200 | 5.4513 | 1,160,500 |
| Jul 3, 2023 | 5.4800 | 5.6100 | 5.4750 | 5.6000 | 5.4319 | 738,700 |
| Jun 30, 2023 | 5.4600 | 5.5400 | 5.4400 | 5.4800 | 5.3155 | 1,015,900 |
| Jun 29, 2023 | 5.4500 | 5.4850 | 5.4000 | 5.4200 | 5.2573 | 1,391,300 |
| Jun 28, 2023 | 5.6900 | 5.7000 | 5.6000 | 5.6400 | 5.4707 | 706,600 |
| Jun 27, 2023 | 5.8200 | 5.8300 | 5.7400 | 5.8000 | 5.6259 | 1,166,000 |
| Jun 26, 2023 | 5.7400 | 5.8300 | 5.7200 | 5.7800 | 5.6065 | 862,200 |
| Jun 23, 2023 | 5.7300 | 5.7400 | 5.6100 | 5.7300 | 5.5580 | 1,224,700 |
| Jun 22, 2023 | 5.8600 | 5.8700 | 5.7550 | 5.7800 | 5.6065 | 1,884,900 |
| Jun 21, 2023 | 5.7300 | 5.7800 | 5.6830 | 5.7700 | 5.5968 | 1,156,200 |
| Jun 20, 2023 | 5.8500 | 5.8500 | 5.6700 | 5.7500 | 5.5774 | 941,400 |
| Jun 16, 2023 | 5.9400 | 5.9600 | 5.8150 | 5.9500 | 5.7714 | 1,693,300 |
| Jun 15, 2023 | 5.8250 | 5.9400 | 5.8000 | 5.8700 | 5.6938 | 1,349,600 |
| Jun 14, 2023 | 5.7300 | 5.7750 | 5.6200 | 5.6900 | 5.5192 | 1,046,500 |
| Jun 13, 2023 | 5.7200 | 5.8500 | 5.7150 | 5.8200 | 5.6453 | 1,347,200 |
| Jun 12, 2023 | 5.5900 | 5.6600 | 5.5500 | 5.6100 | 5.4416 | 1,027,000 |
| Jun 9, 2023 | 5.4500 | 5.5450 | 5.4400 | 5.5300 | 5.3640 | 1,130,300 |
| Jun 8, 2023 | 5.5000 | 5.5190 | 5.3600 | 5.4300 | 5.2670 | 1,534,300 |
| Jun 7, 2023 | 5.3700 | 5.5400 | 5.3700 | 5.4800 | 5.3155 | 2,203,600 |
| Jun 6, 2023 | 5.0000 | 5.3600 | 4.9600 | 5.3600 | 5.1991 | 2,813,800 |
| Jun 5, 2023 | 5.6300 | 5.6600 | 5.5700 | 5.5800 | 5.4125 | 959,300 |
| Jun 2, 2023 | 5.5800 | 5.6400 | 5.5500 | 5.5900 | 5.4222 | 1,572,200 |
| Jun 1, 2023 | 5.4200 | 5.5550 | 5.3750 | 5.5000 | 5.3349 | 2,593,200 |
| May 31, 2023 | 0.1130 Dividend | |||||
| May 31, 2023 | 5.5400 | 5.5900 | 5.4300 | 5.4900 | 5.3252 | 1,510,400 |
| May 30, 2023 | 5.8000 | 5.8020 | 5.5630 | 5.6400 | 5.3611 | 1,576,100 |
| May 26, 2023 | 5.9600 | 6.0150 | 5.9300 | 5.9800 | 5.6843 | 807,500 |
| May 25, 2023 | 6.0900 | 6.0900 | 5.9050 | 5.9800 | 5.6843 | 948,300 |
| May 24, 2023 | 6.2100 | 6.2300 | 6.0450 | 6.0800 | 5.7793 | 722,100 |
| May 23, 2023 | 6.4000 | 6.4800 | 6.2600 | 6.3200 | 6.0075 | 1,457,400 |
| May 22, 2023 | 6.5400 | 6.6100 | 6.4750 | 6.5600 | 6.2356 | 904,600 |
| May 19, 2023 | 6.5200 | 6.5200 | 6.4100 | 6.4700 | 6.1500 | 811,300 |
| May 18, 2023 | 6.4000 | 6.5000 | 6.3650 | 6.4800 | 6.1595 | 1,047,200 |
| May 17, 2023 | 6.4700 | 6.4700 | 6.3450 | 6.4200 | 6.1025 | 946,500 |
| May 16, 2023 | 6.3900 | 6.4450 | 6.3200 | 6.3400 | 6.0265 | 1,128,900 |
| May 15, 2023 | 6.3300 | 6.5100 | 6.3150 | 6.4500 | 6.1310 | 1,362,400 |
| May 12, 2023 | 6.1400 | 6.2400 | 6.1300 | 6.1600 | 5.8554 | 939,800 |
| May 11, 2023 | 6.1800 | 6.2700 | 6.1400 | 6.2400 | 5.9314 | 1,697,400 |
| May 10, 2023 | 6.2400 | 6.3700 | 6.1800 | 6.3500 | 6.0360 | 2,061,500 |
| May 9, 2023 | 6.0800 | 6.0800 | 5.9800 | 5.9900 | 5.6938 | 1,234,300 |
| May 8, 2023 | 6.2500 | 6.3100 | 6.1400 | 6.1800 | 5.8744 | 1,509,300 |
| May 5, 2023 | 6.0000 | 6.1200 | 5.9500 | 6.1000 | 5.7983 | 1,168,100 |
| May 4, 2023 | 6.2000 | 6.2000 | 5.9100 | 5.9400 | 5.6462 | 2,151,000 |
| May 3, 2023 | 6.2900 | 6.2900 | 6.1500 | 6.1600 | 5.8554 | 1,492,400 |
| May 2, 2023 | 6.1900 | 6.1900 | 5.9900 | 6.1100 | 5.8078 | 1,225,400 |
| May 1, 2023 | 6.1400 | 6.1700 | 6.0800 | 6.1100 | 5.8078 | 917,200 |
| Apr 28, 2023 | 6.0500 | 6.2000 | 6.0300 | 6.1800 | 5.8744 | 902,700 |
| Apr 27, 2023 | 6.1700 | 6.1850 | 6.0600 | 6.1000 | 5.7983 | 1,007,400 |
| Apr 26, 2023 | 6.0500 | 6.0800 | 6.0000 | 6.0600 | 5.7603 | 1,402,800 |
| Apr 25, 2023 | 6.1400 | 6.1700 | 6.0000 | 6.0100 | 5.7128 | 1,140,200 |
| Apr 24, 2023 | 6.1800 | 6.2200 | 6.1600 | 6.2200 | 5.9124 | 536,400 |
| Apr 21, 2023 | 6.2100 | 6.2100 | 6.0700 | 6.1200 | 5.8173 | 891,400 |
| Apr 20, 2023 | 6.2700 | 6.2830 | 6.1900 | 6.2000 | 5.8934 | 842,800 |
Related Tickers
MOS The Mosaic Company
31.00
+1.74%
NTR Nutrien Ltd.
52.78
+0.25%
IPI Intrepid Potash, Inc.
19.66
+0.72%
CF CF Industries Holdings, Inc.
79.47
-0.15%
AVD American Vanguard Corporation
11.11
+0.18%
UAN CVR Partners, LP
76.58
+0.96%
KPLUY K+S Aktiengesellschaft
7.50
+2.18%
CTVA Corteva, Inc.
54.80
+1.56%
FMC FMC Corporation
57.82
+1.55%
SEED Origin Agritech Limited
3.1800
+0.63%