Unlock stock picks and a broker-level newsfeed that powers Wall Street.
6.68
0.00
(0.00%)
At close: March 14 at 4:00:02 PM EDT
6.73
+0.05
+(0.75%)
After hours: March 14 at 7:58:00 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 | 6.79 | 6.81 | 6.60 | 6.68 | 6.68 | 19,772,100 |
Mar 13, 2025 | 6.16 | 6.73 | 6.16 | 6.68 | 6.68 | 31,974,900 |
Mar 12, 2025 | 6.14 | 6.26 | 6.08 | 6.14 | 6.14 | 27,235,200 |
Mar 11, 2025 | 5.69 | 6.18 | 5.67 | 6.13 | 6.13 | 25,352,500 |
Mar 10, 2025 | 5.79 | 5.82 | 5.45 | 5.55 | 5.55 | 20,128,700 |
Mar 7, 2025 | 5.80 | 6.02 | 5.72 | 5.91 | 5.91 | 14,330,300 |
Mar 6, 2025 | 5.72 | 5.98 | 5.72 | 5.84 | 5.84 | 21,657,400 |
Mar 5, 2025 | 5.38 | 5.84 | 5.38 | 5.83 | 5.83 | 17,372,500 |
Mar 4, 2025 | 5.42 | 5.48 | 5.09 | 5.38 | 5.38 | 19,676,500 |
Mar 3, 2025 | 5.54 | 5.62 | 5.33 | 5.36 | 5.36 | 16,812,700 |
Feb 28, 2025 | 5.22 | 5.39 | 5.16 | 5.37 | 5.37 | 24,700,700 |
Feb 27, 2025 | 5.61 | 5.63 | 5.34 | 5.35 | 5.35 | 18,909,000 |
Feb 26, 2025 | 5.51 | 5.83 | 5.44 | 5.71 | 5.71 | 24,815,100 |
Feb 25, 2025 | 5.61 | 5.62 | 5.32 | 5.47 | 5.47 | 25,122,300 |
Feb 24, 2025 | 5.61 | 5.73 | 5.41 | 5.67 | 5.67 | 19,340,300 |
Feb 21, 2025 | 5.67 | 5.78 | 5.50 | 5.55 | 5.55 | 25,381,700 |
Feb 20, 2025 | 5.40 | 5.81 | 5.32 | 5.76 | 5.76 | 16,096,200 |
Feb 19, 2025 | 5.35 | 5.38 | 5.24 | 5.37 | 5.37 | 19,293,200 |
Feb 18, 2025 | 5.52 | 5.52 | 5.33 | 5.39 | 5.39 | 16,930,600 |
Feb 14, 2025 | 5.96 | 5.96 | 5.39 | 5.44 | 5.44 | 26,162,400 |
Feb 13, 2025 | 5.79 | 5.79 | 5.61 | 5.70 | 5.70 | 18,354,300 |
Feb 12, 2025 | 5.59 | 5.93 | 5.58 | 5.79 | 5.79 | 18,883,200 |
Feb 11, 2025 | 5.62 | 5.72 | 5.52 | 5.61 | 5.61 | 13,995,200 |
Feb 10, 2025 | 5.82 | 5.93 | 5.65 | 5.70 | 5.70 | 16,704,200 |
Feb 7, 2025 | 5.95 | 5.99 | 5.60 | 5.63 | 5.63 | 21,973,600 |
Feb 6, 2025 | 6.02 | 6.03 | 5.78 | 5.82 | 5.82 | 15,475,000 |
Feb 5, 2025 | 6.15 | 6.23 | 5.94 | 6.02 | 6.02 | 25,087,400 |
Feb 4, 2025 | 5.87 | 6.25 | 5.82 | 6.16 | 6.16 | 25,136,700 |
Feb 3, 2025 | 5.66 | 5.92 | 5.59 | 5.71 | 5.71 | 17,833,800 |
Jan 31, 2025 | 5.97 | 6.02 | 5.66 | 5.70 | 5.70 | 19,693,900 |
Jan 30, 2025 | 5.77 | 6.04 | 5.75 | 5.99 | 5.99 | 22,350,100 |
Jan 29, 2025 | 5.34 | 5.61 | 5.34 | 5.54 | 5.54 | 20,366,100 |
Jan 28, 2025 | 5.32 | 5.41 | 5.14 | 5.34 | 5.34 | 19,193,700 |
Jan 27, 2025 | 5.52 | 5.52 | 5.20 | 5.27 | 5.27 | 19,052,300 |
Jan 24, 2025 | 5.77 | 5.82 | 5.60 | 5.62 | 5.62 | 17,691,800 |
Jan 23, 2025 | 5.48 | 5.67 | 5.47 | 5.61 | 5.61 | 17,856,000 |
Jan 22, 2025 | 5.77 | 5.80 | 5.57 | 5.61 | 5.61 | 14,102,000 |
Jan 21, 2025 | 5.86 | 6.10 | 5.72 | 5.73 | 5.73 | 17,447,400 |
Jan 17, 2025 | 5.49 | 5.93 | 5.40 | 5.84 | 5.84 | 18,401,100 |
Jan 16, 2025 | 5.68 | 5.78 | 5.55 | 5.56 | 5.56 | 17,050,500 |
Jan 15, 2025 | 6.04 | 6.07 | 5.55 | 5.64 | 5.64 | 24,596,900 |
Jan 14, 2025 | 5.59 | 5.95 | 5.59 | 5.84 | 5.84 | 16,056,300 |
Jan 13, 2025 | 5.75 | 5.75 | 5.54 | 5.55 | 5.55 | 12,186,300 |
Jan 10, 2025 | 6.05 | 6.05 | 5.80 | 5.85 | 5.85 | 14,494,800 |
Jan 8, 2025 | 5.95 | 5.99 | 5.74 | 5.88 | 5.88 | 14,409,900 |
Jan 7, 2025 | 5.91 | 6.16 | 5.86 | 5.93 | 5.93 | 17,359,400 |
Jan 6, 2025 | 5.86 | 5.98 | 5.70 | 5.78 | 5.78 | 11,555,900 |
Jan 3, 2025 | 5.94 | 5.99 | 5.73 | 5.79 | 5.79 | 12,647,000 |
Jan 2, 2025 | 5.60 | 5.99 | 5.58 | 5.95 | 5.95 | 13,726,400 |
Dec 31, 2024 | 5.38 | 5.54 | 5.37 | 5.49 | 5.49 | 10,343,300 |
Dec 30, 2024 | 5.45 | 5.54 | 5.35 | 5.39 | 5.39 | 13,619,600 |
Dec 27, 2024 | 5.56 | 5.60 | 5.46 | 5.54 | 5.54 | 8,582,600 |
Dec 26, 2024 | 5.55 | 5.81 | 5.54 | 5.68 | 5.68 | 5,208,100 |
Dec 24, 2024 | 5.55 | 5.59 | 5.46 | 5.58 | 5.58 | 5,144,000 |
Dec 23, 2024 | 5.42 | 5.55 | 5.41 | 5.51 | 5.51 | 9,379,600 |
Dec 20, 2024 | 5.53 | 5.66 | 5.44 | 5.46 | 5.46 | 13,564,000 |
Dec 19, 2024 | 5.50 | 5.59 | 5.42 | 5.45 | 5.45 | 7,216,300 |
Dec 18, 2024 | 5.83 | 5.86 | 5.47 | 5.50 | 5.50 | 14,105,000 |
Dec 17, 2024 | 5.79 | 5.89 | 5.74 | 5.87 | 5.87 | 9,310,200 |
Dec 16, 2024 | 6.04 | 6.08 | 5.85 | 5.92 | 5.92 | 9,280,300 |
Dec 13, 2024 | 6.10 | 6.13 | 5.96 | 6.03 | 6.03 | 8,988,000 |
Dec 12, 2024 | 6.40 | 6.51 | 6.18 | 6.20 | 6.20 | 9,610,300 |
Dec 11, 2024 | 6.48 | 6.78 | 6.43 | 6.68 | 6.68 | 10,183,700 |
Dec 10, 2024 | 6.57 | 6.63 | 6.37 | 6.40 | 6.40 | 7,364,600 |
Dec 9, 2024 | 6.42 | 6.85 | 6.35 | 6.49 | 6.49 | 11,025,000 |
Dec 6, 2024 | 6.21 | 6.21 | 5.99 | 6.09 | 6.09 | 7,471,000 |
Dec 5, 2024 | 6.25 | 6.31 | 6.10 | 6.20 | 6.20 | 6,752,400 |
Dec 4, 2024 | 6.31 | 6.46 | 6.24 | 6.27 | 6.27 | 8,191,100 |
Dec 3, 2024 | 6.00 | 6.38 | 6.00 | 6.34 | 6.34 | 11,258,100 |
Dec 2, 2024 | 6.04 | 6.12 | 5.89 | 5.94 | 5.94 | 7,648,300 |
Nov 29, 2024 | 6.23 | 6.30 | 6.09 | 6.11 | 6.11 | 5,139,300 |
Nov 27, 2024 | 6.20 | 6.30 | 6.12 | 6.14 | 6.14 | 8,581,700 |
Nov 26, 2024 | 6.09 | 6.17 | 6.02 | 6.14 | 6.14 | 6,773,300 |
Nov 25, 2024 | 6.10 | 6.17 | 6.01 | 6.08 | 6.08 | 8,714,500 |
Nov 22, 2024 | 6.49 | 6.50 | 6.30 | 6.31 | 6.31 | 9,315,700 |
Nov 21, 2024 | 6.59 | 6.61 | 6.38 | 6.44 | 6.44 | 7,769,100 |
Nov 20, 2024 | 6.55 | 6.65 | 6.42 | 6.54 | 6.54 | 8,375,900 |
Nov 19, 2024 | 6.64 | 6.67 | 6.45 | 6.66 | 6.66 | 7,862,600 |
Nov 18, 2024 | 6.65 | 6.79 | 6.56 | 6.61 | 6.61 | 9,044,500 |
Nov 15, 2024 | 0.01 Dividend | |||||
Nov 15, 2024 | 6.51 | 6.63 | 6.26 | 6.34 | 6.34 | 26,871,700 |
Nov 14, 2024 | 6.12 | 6.59 | 6.11 | 6.45 | 6.44 | 14,944,800 |
Nov 13, 2024 | 6.38 | 6.43 | 6.13 | 6.18 | 6.18 | 9,788,300 |
Nov 12, 2024 | 6.15 | 6.30 | 6.12 | 6.30 | 6.30 | 11,439,900 |
Nov 11, 2024 | 6.16 | 6.29 | 5.98 | 6.21 | 6.21 | 13,933,500 |
Nov 8, 2024 | 6.64 | 6.69 | 6.41 | 6.47 | 6.46 | 7,863,700 |
Nov 7, 2024 | 6.85 | 6.88 | 6.59 | 6.76 | 6.75 | 10,053,200 |
Nov 6, 2024 | 6.46 | 6.75 | 6.37 | 6.56 | 6.55 | 14,078,500 |
Nov 5, 2024 | 7.05 | 7.15 | 6.86 | 6.90 | 6.89 | 7,196,000 |
Nov 4, 2024 | 7.27 | 7.27 | 6.94 | 7.00 | 6.99 | 7,339,200 |
Nov 1, 2024 | 7.47 | 7.53 | 7.17 | 7.18 | 7.17 | 9,330,400 |
Oct 31, 2024 | 7.46 | 7.46 | 7.17 | 7.38 | 7.37 | 13,918,000 |
Oct 30, 2024 | 7.77 | 7.81 | 7.53 | 7.69 | 7.68 | 9,467,700 |
Oct 29, 2024 | 7.79 | 8.06 | 7.76 | 7.94 | 7.93 | 9,235,500 |
Oct 28, 2024 | 7.58 | 7.77 | 7.58 | 7.66 | 7.65 | 7,330,900 |
Oct 25, 2024 | 7.75 | 7.84 | 7.53 | 7.67 | 7.66 | 9,485,500 |
Oct 24, 2024 | 7.89 | 7.95 | 7.55 | 7.82 | 7.81 | 12,514,700 |
Oct 23, 2024 | 7.67 | 7.82 | 7.59 | 7.79 | 7.78 | 12,199,400 |
Oct 22, 2024 | 7.78 | 8.01 | 7.68 | 7.92 | 7.91 | 15,951,700 |
Oct 21, 2024 | 7.72 | 7.80 | 7.41 | 7.59 | 7.58 | 16,864,900 |
Oct 18, 2024 | 6.49 | 7.37 | 6.45 | 7.30 | 7.29 | 19,245,900 |
Oct 17, 2024 | 6.56 | 6.57 | 6.25 | 6.33 | 6.33 | 9,684,000 |
Oct 16, 2024 | 6.72 | 6.86 | 6.50 | 6.50 | 6.49 | 7,618,500 |
Oct 15, 2024 | 6.48 | 6.62 | 6.38 | 6.58 | 6.57 | 7,547,300 |
Oct 14, 2024 | 6.43 | 6.54 | 6.42 | 6.53 | 6.52 | 5,012,900 |
Oct 11, 2024 | 6.62 | 6.71 | 6.51 | 6.52 | 6.51 | 7,223,700 |
Oct 10, 2024 | 6.25 | 6.64 | 6.21 | 6.58 | 6.57 | 10,800,000 |
Oct 9, 2024 | 6.18 | 6.26 | 6.11 | 6.24 | 6.24 | 7,082,200 |
Oct 8, 2024 | 6.12 | 6.29 | 6.03 | 6.28 | 6.28 | 10,309,900 |
Oct 7, 2024 | 6.33 | 6.34 | 6.11 | 6.20 | 6.20 | 6,576,500 |
Oct 4, 2024 | 6.36 | 6.75 | 6.35 | 6.37 | 6.37 | 12,400,400 |
Oct 3, 2024 | 6.27 | 6.36 | 6.20 | 6.35 | 6.35 | 7,386,800 |
Oct 2, 2024 | 6.19 | 6.43 | 6.18 | 6.37 | 6.37 | 10,698,600 |
Oct 1, 2024 | 6.09 | 6.26 | 6.01 | 6.19 | 6.19 | 12,340,100 |
Sep 30, 2024 | 6.15 | 6.21 | 5.95 | 6.00 | 6.00 | 11,344,900 |
Sep 27, 2024 | 6.51 | 6.57 | 6.25 | 6.30 | 6.30 | 8,326,000 |
Sep 26, 2024 | 6.53 | 6.60 | 6.48 | 6.54 | 6.53 | 10,796,000 |
Sep 25, 2024 | 6.43 | 6.55 | 6.37 | 6.40 | 6.40 | 10,601,800 |
Sep 24, 2024 | 6.18 | 6.54 | 6.07 | 6.48 | 6.47 | 12,011,100 |
Sep 23, 2024 | 6.16 | 6.34 | 6.04 | 6.05 | 6.05 | 7,091,200 |
Sep 20, 2024 | 6.15 | 6.20 | 6.05 | 6.19 | 6.19 | 15,928,900 |
Sep 19, 2024 | 6.13 | 6.17 | 5.95 | 6.05 | 6.05 | 14,308,500 |
Sep 18, 2024 | 6.10 | 6.34 | 5.86 | 5.87 | 5.87 | 19,438,900 |
Sep 17, 2024 | 6.13 | 6.30 | 6.08 | 6.09 | 6.09 | 11,671,600 |
Sep 16, 2024 | 6.15 | 6.27 | 6.03 | 6.18 | 6.18 | 13,968,600 |
Sep 13, 2024 | 5.98 | 6.20 | 5.94 | 6.13 | 6.13 | 15,914,100 |
Sep 12, 2024 | 5.30 | 5.87 | 5.25 | 5.79 | 5.79 | 14,937,000 |
Sep 11, 2024 | 4.80 | 5.18 | 4.73 | 5.17 | 5.17 | 13,647,100 |
Sep 10, 2024 | 4.71 | 4.80 | 4.62 | 4.79 | 4.79 | 7,441,000 |
Sep 9, 2024 | 4.67 | 4.78 | 4.60 | 4.62 | 4.62 | 6,605,600 |
Sep 6, 2024 | 4.95 | 4.96 | 4.59 | 4.63 | 4.63 | 14,683,100 |
Sep 5, 2024 | 5.10 | 5.14 | 4.71 | 4.87 | 4.87 | 16,735,700 |
Sep 4, 2024 | 5.25 | 5.43 | 5.21 | 5.29 | 5.29 | 7,073,400 |
Sep 3, 2024 | 5.48 | 5.55 | 5.20 | 5.28 | 5.28 | 7,786,700 |
Aug 30, 2024 | 5.57 | 5.62 | 5.54 | 5.59 | 5.59 | 4,038,200 |
Aug 29, 2024 | 5.61 | 5.68 | 5.57 | 5.59 | 5.59 | 5,170,800 |
Aug 28, 2024 | 5.60 | 5.64 | 5.45 | 5.54 | 5.54 | 6,572,800 |
Aug 27, 2024 | 5.72 | 5.80 | 5.68 | 5.79 | 5.79 | 4,096,600 |
Aug 26, 2024 | 5.90 | 5.92 | 5.76 | 5.81 | 5.81 | 5,190,300 |
Aug 23, 2024 | 5.77 | 5.84 | 5.65 | 5.78 | 5.78 | 4,958,800 |
Aug 22, 2024 | 5.75 | 5.79 | 5.63 | 5.68 | 5.68 | 4,164,300 |
Aug 21, 2024 | 5.76 | 5.88 | 5.69 | 5.85 | 5.85 | 4,858,800 |
Aug 20, 2024 | 5.87 | 5.95 | 5.71 | 5.76 | 5.76 | 6,136,900 |
Aug 19, 2024 | 5.55 | 5.78 | 5.53 | 5.77 | 5.77 | 7,360,800 |
Aug 16, 2024 | 0.01 Dividend | |||||
Aug 16, 2024 | 5.53 | 5.62 | 5.44 | 5.55 | 5.55 | 7,671,600 |
Aug 15, 2024 | 5.47 | 5.56 | 5.33 | 5.50 | 5.49 | 6,973,200 |
Aug 14, 2024 | 5.32 | 5.38 | 5.22 | 5.36 | 5.35 | 6,200,500 |
Aug 13, 2024 | 5.19 | 5.45 | 5.14 | 5.35 | 5.34 | 6,992,500 |
Aug 12, 2024 | 5.15 | 5.25 | 5.01 | 5.18 | 5.17 | 7,736,100 |
Aug 9, 2024 | 5.00 | 5.03 | 4.92 | 5.03 | 5.02 | 3,783,400 |
Aug 8, 2024 | 4.92 | 5.03 | 4.82 | 4.93 | 4.92 | 5,017,300 |
Aug 7, 2024 | 5.10 | 5.11 | 4.81 | 4.82 | 4.81 | 5,772,900 |
Aug 6, 2024 | 4.83 | 5.09 | 4.76 | 4.99 | 4.98 | 5,699,200 |
Aug 5, 2024 | 4.50 | 4.90 | 4.43 | 4.82 | 4.81 | 10,079,100 |
Aug 2, 2024 | 5.42 | 5.43 | 4.88 | 5.06 | 5.05 | 11,456,900 |
Aug 1, 2024 | 5.75 | 5.81 | 5.13 | 5.35 | 5.34 | 16,500,300 |
Jul 31, 2024 | 6.21 | 6.28 | 6.10 | 6.18 | 6.17 | 6,029,400 |
Jul 30, 2024 | 6.00 | 6.10 | 5.91 | 6.08 | 6.07 | 4,023,700 |
Jul 29, 2024 | 5.89 | 5.97 | 5.72 | 5.96 | 5.95 | 4,098,100 |
Jul 26, 2024 | 5.92 | 5.96 | 5.79 | 5.84 | 5.83 | 3,218,100 |
Jul 25, 2024 | 5.69 | 5.94 | 5.67 | 5.85 | 5.84 | 6,263,700 |
Jul 24, 2024 | 6.20 | 6.26 | 5.93 | 5.93 | 5.92 | 5,285,800 |
Jul 23, 2024 | 6.18 | 6.26 | 6.10 | 6.13 | 6.12 | 3,061,100 |
Jul 22, 2024 | 6.03 | 6.21 | 6.01 | 6.19 | 6.18 | 4,068,800 |
Jul 19, 2024 | 5.94 | 6.22 | 5.92 | 6.11 | 6.10 | 4,237,700 |
Jul 18, 2024 | 6.64 | 6.64 | 6.09 | 6.16 | 6.15 | 8,066,500 |
Jul 17, 2024 | 6.85 | 6.88 | 6.52 | 6.52 | 6.51 | 5,186,800 |
Jul 16, 2024 | 6.53 | 6.85 | 6.44 | 6.84 | 6.83 | 6,377,700 |
Jul 15, 2024 | 6.58 | 6.65 | 6.40 | 6.46 | 6.45 | 4,293,600 |
Jul 12, 2024 | 6.54 | 6.68 | 6.50 | 6.59 | 6.58 | 4,965,100 |
Jul 11, 2024 | 6.72 | 6.76 | 6.53 | 6.66 | 6.65 | 6,271,200 |
Jul 10, 2024 | 6.41 | 6.59 | 6.37 | 6.52 | 6.51 | 5,039,500 |
Jul 9, 2024 | 6.56 | 6.58 | 6.27 | 6.32 | 6.31 | 5,146,600 |
Jul 8, 2024 | 6.31 | 6.64 | 6.30 | 6.54 | 6.53 | 5,394,500 |
Jul 5, 2024 | 6.36 | 6.51 | 6.27 | 6.40 | 6.39 | 6,218,800 |
Jul 3, 2024 | 6.06 | 6.36 | 6.05 | 6.23 | 6.22 | 4,690,700 |
Jul 2, 2024 | 5.82 | 5.94 | 5.73 | 5.85 | 5.84 | 4,804,000 |
Jul 1, 2024 | 5.93 | 6.01 | 5.76 | 5.76 | 5.75 | 2,782,200 |
Jun 28, 2024 | 6.06 | 6.09 | 5.83 | 5.92 | 5.91 | 3,173,500 |
Jun 27, 2024 | 6.02 | 6.08 | 5.94 | 5.95 | 5.94 | 2,787,000 |
Jun 26, 2024 | 5.89 | 5.98 | 5.83 | 5.94 | 5.93 | 2,991,100 |
Jun 25, 2024 | 6.05 | 6.05 | 5.91 | 5.94 | 5.93 | 3,651,800 |
Jun 24, 2024 | 6.19 | 6.26 | 6.08 | 6.08 | 6.07 | 3,188,700 |
Jun 21, 2024 | 6.34 | 6.35 | 6.10 | 6.15 | 6.14 | 6,575,000 |
Jun 20, 2024 | 6.24 | 6.40 | 6.17 | 6.39 | 6.38 | 6,383,000 |
Jun 18, 2024 | 6.06 | 6.23 | 5.98 | 6.15 | 6.14 | 3,701,800 |
Jun 17, 2024 | 6.09 | 6.14 | 5.96 | 6.04 | 6.03 | 3,804,600 |
Jun 14, 2024 | 6.16 | 6.17 | 6.00 | 6.11 | 6.10 | 4,484,600 |
Jun 13, 2024 | 6.15 | 6.27 | 5.96 | 6.09 | 6.08 | 5,162,800 |
Jun 12, 2024 | 6.60 | 6.66 | 6.11 | 6.19 | 6.18 | 8,443,700 |
Jun 11, 2024 | 6.28 | 6.38 | 6.16 | 6.34 | 6.33 | 5,318,800 |
Jun 10, 2024 | 6.40 | 6.40 | 6.14 | 6.37 | 6.36 | 5,806,300 |
Jun 7, 2024 | 6.55 | 6.57 | 6.27 | 6.33 | 6.32 | 8,696,500 |
Jun 6, 2024 | 6.74 | 6.94 | 6.68 | 6.85 | 6.84 | 6,791,400 |
Jun 5, 2024 | 6.70 | 6.76 | 6.51 | 6.71 | 6.70 | 6,902,300 |
Jun 4, 2024 | 6.92 | 6.96 | 6.62 | 6.65 | 6.64 | 8,225,800 |
Jun 3, 2024 | 7.16 | 7.22 | 7.04 | 7.09 | 7.08 | 3,844,100 |
May 31, 2024 | 7.28 | 7.45 | 7.11 | 7.16 | 7.15 | 4,906,200 |
May 30, 2024 | 7.22 | 7.46 | 7.16 | 7.22 | 7.21 | 5,069,800 |
May 29, 2024 | 7.41 | 7.50 | 7.26 | 7.26 | 7.25 | 5,088,800 |
May 28, 2024 | 7.55 | 7.66 | 7.35 | 7.61 | 7.60 | 6,658,900 |
May 24, 2024 | 7.13 | 7.26 | 7.05 | 7.17 | 7.16 | 5,311,200 |
May 23, 2024 | 7.19 | 7.31 | 7.00 | 7.04 | 7.03 | 8,457,100 |
May 22, 2024 | 7.53 | 7.55 | 7.17 | 7.21 | 7.20 | 9,185,700 |
May 21, 2024 | 7.87 | 7.90 | 7.54 | 7.64 | 7.63 | 10,496,100 |
May 20, 2024 | 8.04 | 8.09 | 7.75 | 7.98 | 7.97 | 12,223,800 |
May 17, 2024 | 7.69 | 7.96 | 7.40 | 7.94 | 7.93 | 17,777,500 |
May 16, 2024 | 0.00 Dividend | |||||
May 16, 2024 | 7.34 | 7.47 | 7.27 | 7.43 | 7.42 | 5,071,000 |
May 15, 2024 | 7.44 | 7.58 | 7.16 | 7.46 | 7.44 | 8,756,600 |
May 14, 2024 | 7.23 | 7.32 | 7.04 | 7.28 | 7.26 | 6,736,700 |
May 13, 2024 | 7.25 | 7.37 | 7.02 | 7.14 | 7.12 | 5,648,700 |
May 10, 2024 | 7.60 | 7.64 | 7.26 | 7.29 | 7.27 | 9,608,600 |
May 9, 2024 | 7.22 | 7.66 | 7.22 | 7.48 | 7.46 | 11,504,300 |
May 8, 2024 | 7.05 | 7.24 | 6.94 | 7.11 | 7.09 | 7,658,300 |
May 7, 2024 | 7.08 | 7.42 | 7.08 | 7.25 | 7.23 | 9,323,300 |
May 6, 2024 | 6.93 | 7.27 | 6.91 | 7.11 | 7.09 | 10,028,100 |
May 3, 2024 | 6.81 | 6.93 | 6.61 | 6.70 | 6.69 | 5,127,200 |
May 2, 2024 | 6.65 | 6.82 | 6.58 | 6.72 | 6.71 | 5,528,800 |
May 1, 2024 | 6.73 | 7.01 | 6.63 | 6.73 | 6.72 | 7,161,500 |
Apr 30, 2024 | 6.56 | 6.83 | 6.48 | 6.67 | 6.66 | 6,584,400 |
Apr 29, 2024 | 7.04 | 7.15 | 6.79 | 6.85 | 6.83 | 6,113,300 |
Apr 26, 2024 | 7.05 | 7.11 | 6.74 | 7.04 | 7.02 | 8,119,600 |
Apr 25, 2024 | 6.79 | 7.01 | 6.65 | 6.94 | 6.92 | 9,079,300 |
Apr 24, 2024 | 6.74 | 6.87 | 6.71 | 6.80 | 6.78 | 5,679,400 |
Apr 23, 2024 | 6.46 | 6.89 | 6.42 | 6.82 | 6.80 | 8,429,900 |
Apr 22, 2024 | 6.27 | 6.67 | 6.19 | 6.55 | 6.54 | 9,964,000 |
Apr 19, 2024 | 6.74 | 6.99 | 6.72 | 6.73 | 6.72 | 10,163,600 |
Apr 18, 2024 | 6.93 | 7.09 | 6.74 | 6.77 | 6.75 | 7,097,100 |
Apr 17, 2024 | 6.91 | 7.12 | 6.77 | 6.84 | 6.82 | 9,169,500 |
Apr 16, 2024 | 7.20 | 7.20 | 6.71 | 6.84 | 6.82 | 19,135,800 |
Apr 15, 2024 | 7.59 | 7.83 | 7.34 | 7.49 | 7.47 | 10,948,700 |
Apr 12, 2024 | 8.35 | 8.44 | 7.40 | 7.52 | 7.50 | 21,877,200 |
Apr 11, 2024 | 8.06 | 8.13 | 7.70 | 7.96 | 7.94 | 9,153,300 |
Apr 10, 2024 | 7.60 | 8.30 | 7.51 | 7.91 | 7.89 | 13,864,000 |
Apr 9, 2024 | 8.13 | 8.34 | 8.00 | 8.07 | 8.05 | 15,162,600 |
Apr 8, 2024 | 8.00 | 8.19 | 7.65 | 7.93 | 7.91 | 15,870,200 |
Apr 5, 2024 | 7.42 | 7.88 | 7.36 | 7.79 | 7.77 | 15,523,000 |
Apr 4, 2024 | 7.37 | 7.72 | 7.29 | 7.50 | 7.48 | 19,209,000 |
Apr 3, 2024 | 6.52 | 7.54 | 6.49 | 7.51 | 7.49 | 24,336,500 |
Apr 2, 2024 | 6.27 | 6.45 | 6.20 | 6.44 | 6.43 | 12,234,100 |
Apr 1, 2024 | 6.09 | 6.28 | 5.98 | 6.22 | 6.21 | 11,796,300 |
Mar 28, 2024 | 5.66 | 5.93 | 5.57 | 5.88 | 5.87 | 8,719,700 |
Mar 27, 2024 | 5.29 | 5.61 | 5.27 | 5.58 | 5.57 | 7,286,100 |
Mar 26, 2024 | 5.47 | 5.51 | 5.25 | 5.25 | 5.24 | 5,908,200 |
Mar 25, 2024 | 5.39 | 5.55 | 5.30 | 5.32 | 5.31 | 6,793,500 |
Mar 22, 2024 | 5.39 | 5.49 | 5.30 | 5.35 | 5.34 | 6,597,200 |
Mar 21, 2024 | 5.71 | 5.81 | 5.43 | 5.43 | 5.42 | 8,951,900 |
Mar 20, 2024 | 5.24 | 5.66 | 5.20 | 5.58 | 5.57 | 9,708,800 |
Mar 19, 2024 | 5.50 | 5.50 | 5.24 | 5.26 | 5.25 | 6,647,700 |
Mar 18, 2024 | 5.62 | 5.65 | 5.52 | 5.57 | 5.56 | 7,563,300 |
Mar 15, 2024 | 5.41 | 5.66 | 5.38 | 5.64 | 5.63 | 10,318,800 |
Related Tickers
EXK Endeavour Silver Corp.
4.7200
+0.43%
SVM Silvercorp Metals Inc.
4.0800
+0.49%
MAG MAG Silver Corp.
16.07
0.00%
DSV.TO Discovery Silver Corp.
2.0600
0.00%
AYA.TO Aya Gold & Silver Inc.
12.07
-0.90%
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
EDR.TO Endeavour Silver Corp.
6.76
-0.59%
DSVSF Discovery Silver Corp.
1.4300
-0.69%
GSVR.V Guanajuato Silver Company Ltd.
0.1950
0.00%
SVM.TO Silvercorp Metals Inc.
5.88
+0.68%