3.5000
-0.1900
(-5.15%)
As of 10:04:31 AM EDT. Market Open.
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 21, 2025 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 17,145 |
| Apr 17, 2025 | 3.7900 | 3.9000 | 3.6200 | 3.6900 | 3.6900 | 372,500 |
| Apr 16, 2025 | 4.1200 | 4.2000 | 3.3600 | 3.9580 | 3.9580 | 785,800 |
| Apr 15, 2025 | 4.9930 | 5.0300 | 4.7700 | 4.9450 | 4.9450 | 134,400 |
| Apr 14, 2025 | 5.0400 | 5.0500 | 4.8900 | 4.9100 | 4.9100 | 125,900 |
| Apr 11, 2025 | 5.0400 | 5.0500 | 5.0100 | 5.0500 | 5.0500 | 59,300 |
| Apr 10, 2025 | 5.0100 | 5.0650 | 5.0000 | 5.0300 | 5.0300 | 45,900 |
| Apr 9, 2025 | 4.7000 | 4.9900 | 4.5700 | 4.9500 | 4.9500 | 38,800 |
| Apr 8, 2025 | 4.9000 | 5.1000 | 4.6200 | 4.7500 | 4.7500 | 122,100 |
| Apr 7, 2025 | 4.7000 | 4.9400 | 4.5700 | 4.8900 | 4.8900 | 45,300 |
| Apr 4, 2025 | 4.9200 | 5.0200 | 4.6920 | 4.7480 | 4.7480 | 93,500 |
| Apr 3, 2025 | 4.8400 | 5.0630 | 4.8400 | 5.0500 | 5.0500 | 29,000 |
| Apr 2, 2025 | 5.0000 | 5.0700 | 4.9100 | 4.9770 | 4.9770 | 37,200 |
| Apr 1, 2025 | 5.0000 | 5.0300 | 4.8700 | 4.9330 | 4.9330 | 48,000 |
| Mar 31, 2025 | 5.0000 | 5.0900 | 4.8430 | 4.8920 | 4.8920 | 87,500 |
| Mar 28, 2025 | 4.9900 | 5.0430 | 4.8700 | 4.9800 | 4.9800 | 58,800 |
| Mar 27, 2025 | 4.9750 | 5.0300 | 4.8700 | 4.8700 | 4.8700 | 86,500 |
| Mar 26, 2025 | 5.0600 | 5.1400 | 4.9500 | 4.9500 | 4.9500 | 64,200 |
| Mar 25, 2025 | 5.0700 | 5.1300 | 4.9500 | 5.1100 | 5.1100 | 59,900 |
| Mar 24, 2025 | 5.2500 | 5.2800 | 4.9800 | 5.0400 | 5.0400 | 93,900 |
| Mar 21, 2025 | 4.9100 | 5.2500 | 4.8500 | 5.1500 | 5.1500 | 148,300 |
| Mar 20, 2025 | 0.04 Dividend | |||||
| Mar 20, 2025 | 4.9600 | 4.9600 | 4.8500 | 4.8600 | 4.8600 | 24,400 |
| Mar 19, 2025 | 4.9400 | 5.0000 | 4.9400 | 5.0000 | 4.9600 | 71,400 |
| Mar 18, 2025 | 4.8800 | 4.9800 | 4.8800 | 4.9400 | 4.9005 | 110,900 |
| Mar 17, 2025 | 4.8600 | 4.9600 | 4.8500 | 4.8900 | 4.8509 | 32,400 |
| Mar 14, 2025 | 4.9700 | 4.9800 | 4.8200 | 4.8600 | 4.8211 | 69,900 |
| Mar 13, 2025 | 4.6800 | 4.9400 | 4.6800 | 4.9200 | 4.8806 | 101,100 |
| Mar 12, 2025 | 4.6000 | 4.6860 | 4.5800 | 4.6860 | 4.6485 | 56,900 |
| Mar 11, 2025 | 4.6100 | 4.6500 | 4.6000 | 4.6400 | 4.6029 | 77,400 |
| Mar 10, 2025 | 4.7600 | 4.7600 | 4.6000 | 4.6150 | 4.5781 | 110,400 |
| Mar 7, 2025 | 4.8100 | 4.8100 | 4.7000 | 4.7900 | 4.7517 | 104,200 |
| Mar 6, 2025 | 4.8400 | 4.8600 | 4.6500 | 4.8150 | 4.7765 | 107,500 |
| Mar 5, 2025 | 4.8700 | 4.8800 | 4.8200 | 4.8500 | 4.8112 | 74,700 |
| Mar 4, 2025 | 4.9300 | 5.0300 | 4.8500 | 4.8780 | 4.8390 | 130,800 |
| Mar 3, 2025 | 5.0000 | 5.0600 | 4.8220 | 4.8800 | 4.8410 | 77,800 |
| Feb 28, 2025 | 4.9700 | 5.0700 | 4.9700 | 5.0200 | 4.9798 | 31,000 |
| Feb 27, 2025 | 5.0100 | 5.0800 | 4.9100 | 5.0000 | 4.9600 | 117,900 |
| Feb 26, 2025 | 5.3700 | 5.3800 | 4.9900 | 5.0150 | 4.9749 | 242,800 |
| Feb 25, 2025 | 5.4700 | 5.4700 | 5.4000 | 5.4210 | 5.3776 | 27,600 |
| Feb 24, 2025 | 5.5000 | 5.5360 | 5.4300 | 5.5100 | 5.4659 | 11,800 |
| Feb 21, 2025 | 5.4600 | 5.6100 | 5.4000 | 5.4600 | 5.4163 | 33,500 |
| Feb 20, 2025 | 5.4800 | 5.5700 | 5.3900 | 5.5500 | 5.5056 | 37,900 |
| Feb 19, 2025 | 0.04 Dividend | |||||
| Feb 19, 2025 | 5.4100 | 5.4800 | 5.3700 | 5.3700 | 5.3270 | 35,500 |
| Feb 18, 2025 | 5.5300 | 5.6000 | 5.3700 | 5.4330 | 5.3499 | 68,000 |
| Feb 14, 2025 | 5.5900 | 5.6200 | 5.4900 | 5.4900 | 5.4060 | 36,600 |
| Feb 13, 2025 | 5.5800 | 5.5900 | 5.5000 | 5.5200 | 5.4355 | 27,500 |
| Feb 12, 2025 | 5.5200 | 5.5300 | 5.4100 | 5.5000 | 5.4158 | 25,900 |
| Feb 11, 2025 | 5.5500 | 5.5850 | 5.3700 | 5.4500 | 5.3666 | 30,500 |
| Feb 10, 2025 | 5.4100 | 5.4450 | 5.3700 | 5.4100 | 5.3272 | 60,500 |
| Feb 7, 2025 | 5.5600 | 5.5700 | 5.3000 | 5.3800 | 5.2977 | 35,300 |
| Feb 6, 2025 | 5.4200 | 5.4200 | 5.2900 | 5.3300 | 5.2484 | 31,600 |
| Feb 5, 2025 | 5.3800 | 5.4900 | 5.3800 | 5.4200 | 5.3371 | 34,000 |
| Feb 4, 2025 | 5.4000 | 5.4400 | 5.3100 | 5.4000 | 5.3174 | 30,500 |
| Feb 3, 2025 | 5.2700 | 5.4700 | 5.1700 | 5.4000 | 5.3174 | 60,000 |
| Jan 31, 2025 | 5.1800 | 5.2400 | 5.1100 | 5.2400 | 5.1598 | 33,300 |
| Jan 30, 2025 | 5.1200 | 5.1800 | 5.1100 | 5.1480 | 5.0692 | 45,300 |
| Jan 29, 2025 | 5.1100 | 5.1800 | 5.0700 | 5.1100 | 5.0318 | 27,300 |
| Jan 28, 2025 | 5.2400 | 5.2400 | 5.0800 | 5.1560 | 5.0771 | 35,300 |
| Jan 27, 2025 | 5.2000 | 5.2500 | 5.1100 | 5.2000 | 5.1204 | 53,200 |
| Jan 24, 2025 | 5.2000 | 5.2500 | 5.1500 | 5.1950 | 5.1155 | 53,000 |
| Jan 23, 2025 | 5.2400 | 5.2500 | 5.2100 | 5.2400 | 5.1598 | 24,100 |
| Jan 22, 2025 | 5.1200 | 5.2500 | 5.1200 | 5.2300 | 5.1500 | 39,800 |
| Jan 21, 2025 | 5.1500 | 5.1900 | 5.0730 | 5.1300 | 5.0515 | 65,800 |
| Jan 17, 2025 | 0.04 Dividend | |||||
| Jan 17, 2025 | 5.1400 | 5.1900 | 5.1000 | 5.1800 | 5.1007 | 35,200 |
| Jan 16, 2025 | 5.1400 | 5.2000 | 5.1100 | 5.1400 | 5.0220 | 28,800 |
| Jan 15, 2025 | 5.1500 | 5.2000 | 5.1000 | 5.1400 | 5.0220 | 39,400 |
| Jan 14, 2025 | 5.0800 | 5.2030 | 5.0700 | 5.1600 | 5.0415 | 44,700 |
| Jan 13, 2025 | 5.1500 | 5.2300 | 5.0600 | 5.1500 | 5.0317 | 37,700 |
| Jan 10, 2025 | 5.0200 | 5.2400 | 5.0200 | 5.0500 | 4.9340 | 53,500 |
| Jan 8, 2025 | 5.1000 | 5.1300 | 5.0000 | 5.1190 | 5.0014 | 18,000 |
| Jan 7, 2025 | 5.1150 | 5.1500 | 5.1000 | 5.1130 | 4.9956 | 22,200 |
| Jan 6, 2025 | 5.1900 | 5.1900 | 5.0500 | 5.0780 | 4.9614 | 29,500 |
| Jan 3, 2025 | 5.1500 | 5.1800 | 5.0400 | 5.1000 | 4.9829 | 25,700 |
| Jan 2, 2025 | 5.0000 | 5.1700 | 4.9900 | 5.1300 | 5.0122 | 42,700 |
| Dec 31, 2024 | 5.0800 | 5.1000 | 4.8960 | 4.9300 | 4.8168 | 38,000 |
| Dec 30, 2024 | 4.9500 | 5.0000 | 4.8300 | 4.9860 | 4.8715 | 69,100 |
| Dec 27, 2024 | 4.9500 | 5.0730 | 4.8100 | 5.0150 | 4.8998 | 59,600 |
| Dec 26, 2024 | 5.0800 | 5.1400 | 4.9300 | 4.9600 | 4.8461 | 69,600 |
| Dec 24, 2024 | 5.1200 | 5.1300 | 5.0630 | 5.0800 | 4.9633 | 22,000 |
| Dec 23, 2024 | 5.0900 | 5.0900 | 4.9800 | 5.0300 | 4.9145 | 33,200 |
| Dec 20, 2024 | 4.9200 | 5.0100 | 4.9000 | 4.9900 | 4.8754 | 53,800 |
| Dec 19, 2024 | 0.04 Dividend | |||||
| Dec 19, 2024 | 5.0900 | 5.0900 | 4.9850 | 4.9850 | 4.8705 | 52,600 |
| Dec 18, 2024 | 5.1200 | 5.1970 | 5.0700 | 5.0900 | 4.9340 | 45,500 |
| Dec 17, 2024 | 5.2100 | 5.2800 | 5.1200 | 5.1400 | 4.9825 | 58,200 |
| Dec 16, 2024 | 5.3500 | 5.3500 | 5.1800 | 5.2220 | 5.0620 | 40,600 |
| Dec 13, 2024 | 5.3200 | 5.3400 | 5.2800 | 5.3400 | 5.1764 | 21,000 |
| Dec 12, 2024 | 5.3000 | 5.3400 | 5.2800 | 5.2820 | 5.1201 | 13,600 |
| Dec 11, 2024 | 5.5500 | 5.6000 | 5.2400 | 5.3500 | 5.1861 | 52,500 |
| Dec 10, 2024 | 5.3200 | 5.3600 | 5.2100 | 5.3300 | 5.1667 | 55,500 |
| Dec 9, 2024 | 5.3300 | 5.3800 | 5.2500 | 5.3000 | 5.1376 | 63,500 |
| Dec 6, 2024 | 5.2500 | 5.3300 | 5.2500 | 5.3300 | 5.1667 | 25,200 |
| Dec 5, 2024 | 5.2800 | 5.3300 | 5.2500 | 5.2980 | 5.1356 | 25,300 |
| Dec 4, 2024 | 5.2700 | 5.3300 | 5.2700 | 5.2700 | 5.1085 | 30,300 |
| Dec 3, 2024 | 5.3500 | 5.3500 | 5.2200 | 5.2700 | 5.1085 | 18,400 |
| Dec 2, 2024 | 5.2700 | 5.3900 | 5.2200 | 5.3300 | 5.1667 | 27,200 |
| Nov 29, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.2700 | 5.1085 | 14,300 |
| Nov 27, 2024 | 5.2100 | 5.2300 | 5.1800 | 5.1980 | 5.0387 | 46,300 |
| Nov 26, 2024 | 5.3000 | 5.3000 | 5.2200 | 5.2500 | 5.0891 | 12,300 |
| Nov 25, 2024 | 5.4000 | 5.4500 | 5.2500 | 5.3000 | 5.1376 | 54,900 |
| Nov 22, 2024 | 5.5000 | 5.5350 | 5.4200 | 5.4500 | 5.2830 | 42,000 |
| Nov 21, 2024 | 5.5800 | 5.6400 | 5.5400 | 5.5780 | 5.4071 | 13,800 |
| Nov 20, 2024 | 0.04 Dividend | |||||
| Nov 20, 2024 | 5.6900 | 5.7000 | 5.5200 | 5.5650 | 5.3945 | 19,700 |
| Nov 19, 2024 | 5.6500 | 5.7300 | 5.5100 | 5.6900 | 5.4769 | 73,700 |
| Nov 18, 2024 | 5.4000 | 5.6600 | 5.4000 | 5.6500 | 5.4384 | 88,200 |
| Nov 15, 2024 | 5.3600 | 5.4400 | 5.3000 | 5.3730 | 5.1717 | 39,800 |
| Nov 14, 2024 | 5.4600 | 5.4600 | 5.3100 | 5.3400 | 5.1400 | 37,800 |
| Nov 13, 2024 | 5.5500 | 5.5900 | 5.3700 | 5.4900 | 5.2843 | 66,500 |
| Nov 12, 2024 | 5.6500 | 5.6980 | 5.4600 | 5.5900 | 5.3806 | 40,600 |
| Nov 11, 2024 | 5.6000 | 5.7300 | 5.6000 | 5.6600 | 5.4480 | 65,700 |
| Nov 8, 2024 | 5.4800 | 5.6500 | 5.4500 | 5.6230 | 5.4124 | 72,900 |
| Nov 7, 2024 | 5.4100 | 5.5000 | 5.4000 | 5.4380 | 5.2343 | 34,600 |
| Nov 6, 2024 | 5.1900 | 5.4900 | 5.1900 | 5.4100 | 5.2073 | 95,600 |
| Nov 5, 2024 | 5.3800 | 5.3900 | 5.2600 | 5.2900 | 5.0918 | 29,600 |
| Nov 4, 2024 | 5.4950 | 5.5000 | 5.3500 | 5.4100 | 5.2073 | 31,100 |
| Nov 1, 2024 | 5.4800 | 5.5400 | 5.4200 | 5.4960 | 5.2901 | 68,800 |
| Oct 31, 2024 | 5.4900 | 5.4900 | 5.4400 | 5.4600 | 5.2555 | 28,700 |
| Oct 30, 2024 | 5.3700 | 5.4880 | 5.3400 | 5.4800 | 5.2747 | 50,800 |
| Oct 29, 2024 | 5.3100 | 5.3900 | 5.3100 | 5.3550 | 5.1544 | 29,100 |
| Oct 28, 2024 | 5.3400 | 5.3900 | 5.1900 | 5.3800 | 5.1785 | 83,100 |
| Oct 25, 2024 | 5.4100 | 5.4500 | 5.3400 | 5.3600 | 5.1592 | 41,300 |
| Oct 24, 2024 | 5.4800 | 5.5000 | 5.3000 | 5.4900 | 5.2843 | 43,500 |
| Oct 23, 2024 | 5.5500 | 5.5500 | 5.2800 | 5.4630 | 5.2584 | 60,000 |
| Oct 22, 2024 | 5.5000 | 5.5800 | 5.4800 | 5.5000 | 5.2940 | 47,300 |
| Oct 21, 2024 | 0.04 Dividend | |||||
| Oct 21, 2024 | 5.5500 | 5.5500 | 5.4000 | 5.4830 | 5.2776 | 59,400 |
| Oct 18, 2024 | 5.4700 | 5.5700 | 5.4700 | 5.4900 | 5.2458 | 61,400 |
| Oct 17, 2024 | 5.3580 | 5.5000 | 5.3580 | 5.4550 | 5.2124 | 87,700 |
| Oct 16, 2024 | 5.3800 | 5.3900 | 5.3000 | 5.3700 | 5.1312 | 24,600 |
| Oct 15, 2024 | 5.3000 | 5.3800 | 5.3000 | 5.3700 | 5.1312 | 46,100 |
| Oct 14, 2024 | 5.3000 | 5.3000 | 5.2300 | 5.2910 | 5.0557 | 39,900 |
| Oct 11, 2024 | 5.2400 | 5.3000 | 5.1600 | 5.2480 | 5.0146 | 75,400 |
| Oct 10, 2024 | 5.1500 | 5.2400 | 5.1500 | 5.2400 | 5.0070 | 32,900 |
| Oct 9, 2024 | 5.2600 | 5.2600 | 5.1400 | 5.2000 | 4.9687 | 29,000 |
| Oct 8, 2024 | 5.1400 | 5.2700 | 5.1400 | 5.1700 | 4.9401 | 78,600 |
| Oct 7, 2024 | 5.1100 | 5.1500 | 5.0000 | 5.1280 | 4.8999 | 60,600 |
| Oct 4, 2024 | 5.1100 | 5.1300 | 5.0500 | 5.1000 | 4.8732 | 13,500 |
| Oct 3, 2024 | 5.1500 | 5.1500 | 5.0400 | 5.1100 | 4.8827 | 53,400 |
| Oct 2, 2024 | 5.1200 | 5.1600 | 5.0500 | 5.1500 | 4.9210 | 44,100 |
| Oct 1, 2024 | 5.1200 | 5.1600 | 5.1000 | 5.1300 | 4.9019 | 30,700 |
| Sep 30, 2024 | 5.1500 | 5.2000 | 5.0130 | 5.1100 | 4.8827 | 82,400 |
| Sep 27, 2024 | 5.0300 | 5.1400 | 5.0250 | 5.1240 | 4.8961 | 61,500 |
| Sep 26, 2024 | 5.1300 | 5.1300 | 5.0000 | 5.0300 | 4.8063 | 64,000 |
| Sep 25, 2024 | 5.0900 | 5.1400 | 5.0600 | 5.0900 | 4.8636 | 41,900 |
| Sep 24, 2024 | 5.1040 | 5.2500 | 5.0250 | 5.0500 | 4.8254 | 151,100 |
| Sep 23, 2024 | 5.2600 | 5.2800 | 4.8800 | 5.0300 | 4.8063 | 144,800 |
| Sep 20, 2024 | 5.0800 | 5.3500 | 5.0000 | 5.2400 | 5.0070 | 136,700 |
| Sep 19, 2024 | 0.04 Dividend | |||||
| Sep 19, 2024 | 4.9700 | 5.2500 | 4.9700 | 5.0800 | 4.8541 | 481,200 |
| Sep 18, 2024 | 4.5400 | 4.5500 | 4.4400 | 4.5500 | 4.3094 | 68,700 |
| Sep 17, 2024 | 4.4900 | 4.5400 | 4.4830 | 4.5000 | 4.2621 | 36,200 |
| Sep 16, 2024 | 4.4000 | 4.5200 | 4.4000 | 4.4900 | 4.2526 | 43,100 |
| Sep 13, 2024 | 4.4500 | 4.4500 | 4.4000 | 4.4400 | 4.2052 | 27,400 |
| Sep 12, 2024 | 4.4100 | 4.4300 | 4.3600 | 4.4000 | 4.1674 | 31,200 |
| Sep 11, 2024 | 4.3100 | 4.3500 | 4.3000 | 4.3500 | 4.1200 | 37,700 |
| Sep 10, 2024 | 4.3700 | 4.4500 | 4.3100 | 4.3100 | 4.0821 | 24,600 |
| Sep 9, 2024 | 4.3200 | 4.3700 | 4.2900 | 4.3500 | 4.1200 | 38,100 |
| Sep 6, 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3500 | 4.1200 | 89,000 |
| Sep 5, 2024 | 4.3500 | 4.3850 | 4.3000 | 4.3200 | 4.0916 | 55,300 |
| Sep 4, 2024 | 4.4400 | 4.4400 | 4.3300 | 4.4000 | 4.1674 | 34,100 |
| Sep 3, 2024 | 4.3300 | 4.4700 | 4.3300 | 4.3900 | 4.1579 | 37,200 |
| Aug 30, 2024 | 4.3200 | 4.4500 | 4.3200 | 4.3800 | 4.1484 | 52,500 |
| Aug 29, 2024 | 4.4400 | 4.4400 | 4.3130 | 4.3610 | 4.1304 | 37,100 |
| Aug 28, 2024 | 4.3500 | 4.4400 | 4.3300 | 4.4000 | 4.1674 | 32,700 |
| Aug 27, 2024 | 4.3900 | 4.3900 | 4.3200 | 4.3900 | 4.1579 | 41,500 |
| Aug 26, 2024 | 4.4400 | 4.4550 | 4.3800 | 4.3900 | 4.1579 | 30,300 |
| Aug 23, 2024 | 4.4700 | 4.4900 | 4.3600 | 4.4400 | 4.2052 | 61,000 |
| Aug 22, 2024 | 4.4800 | 4.5000 | 4.4800 | 4.4900 | 4.2526 | 24,200 |
| Aug 21, 2024 | 4.5300 | 4.5500 | 4.4800 | 4.4970 | 4.2592 | 57,000 |
| Aug 20, 2024 | 4.5700 | 4.5700 | 4.4800 | 4.5200 | 4.2810 | 51,200 |
| Aug 19, 2024 | 0.04 Dividend | |||||
| Aug 19, 2024 | 4.5800 | 4.5900 | 4.5000 | 4.5600 | 4.3189 | 52,200 |
| Aug 16, 2024 | 4.4700 | 4.6000 | 4.4700 | 4.5800 | 4.3000 | 32,400 |
| Aug 15, 2024 | 4.4800 | 4.5700 | 4.4800 | 4.5300 | 4.2530 | 15,900 |
| Aug 14, 2024 | 4.5100 | 4.5900 | 4.4800 | 4.5100 | 4.2342 | 35,600 |
| Aug 13, 2024 | 4.5700 | 4.5900 | 4.5400 | 4.5600 | 4.2812 | 16,500 |
| Aug 12, 2024 | 4.5650 | 4.6400 | 4.4700 | 4.5700 | 4.2906 | 60,500 |
| Aug 9, 2024 | 4.5000 | 4.5700 | 4.4700 | 4.5400 | 4.2624 | 29,100 |
| Aug 8, 2024 | 4.6300 | 4.6300 | 4.4500 | 4.4800 | 4.2061 | 34,900 |
| Aug 7, 2024 | 4.6500 | 4.7000 | 4.5400 | 4.5570 | 4.2784 | 30,600 |
| Aug 6, 2024 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | 4.3657 | 22,700 |
| Aug 5, 2024 | 4.5300 | 4.6000 | 4.4000 | 4.4800 | 4.2061 | 66,200 |
| Aug 2, 2024 | 4.6200 | 4.6200 | 4.5600 | 4.5900 | 4.3093 | 22,000 |
| Aug 1, 2024 | 4.6400 | 4.6500 | 4.5300 | 4.6070 | 4.3253 | 17,200 |
| Jul 31, 2024 | 4.5500 | 4.6800 | 4.4200 | 4.6400 | 4.3563 | 42,800 |
| Jul 30, 2024 | 4.4500 | 4.6800 | 4.4200 | 4.5900 | 4.3093 | 20,300 |
| Jul 29, 2024 | 4.5100 | 4.5800 | 4.4500 | 4.4900 | 4.2155 | 34,600 |
| Jul 26, 2024 | 4.7000 | 4.7000 | 4.5200 | 4.5200 | 4.2436 | 31,400 |
| Jul 25, 2024 | 4.6300 | 4.7000 | 4.6200 | 4.6940 | 4.4070 | 42,600 |
| Jul 24, 2024 | 4.6400 | 4.6900 | 4.6200 | 4.6300 | 4.3469 | 43,900 |
| Jul 23, 2024 | 4.6300 | 4.6500 | 4.6100 | 4.6300 | 4.3469 | 8,500 |
| Jul 22, 2024 | 4.7100 | 4.7100 | 4.5000 | 4.6900 | 4.4032 | 41,500 |
| Jul 19, 2024 | 0.04 Dividend | |||||
| Jul 19, 2024 | 4.9400 | 4.9400 | 4.6600 | 4.7100 | 4.4220 | 29,200 |
| Jul 18, 2024 | 4.8700 | 4.9700 | 4.8600 | 4.9200 | 4.5816 | 65,500 |
| Jul 17, 2024 | 4.8000 | 4.9600 | 4.8000 | 4.8900 | 4.5537 | 51,800 |
| Jul 16, 2024 | 4.7000 | 4.8000 | 4.6500 | 4.7950 | 4.4652 | 49,600 |
| Jul 15, 2024 | 4.5000 | 4.6600 | 4.4800 | 4.6300 | 4.3116 | 42,000 |
| Jul 12, 2024 | 4.3900 | 4.6330 | 4.3900 | 4.5400 | 4.2278 | 49,300 |
| Jul 11, 2024 | 4.3500 | 4.4700 | 4.3000 | 4.4600 | 4.1533 | 66,000 |
| Jul 10, 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | 4.0508 | 31,500 |
| Jul 9, 2024 | 4.3600 | 4.4000 | 4.2800 | 4.3100 | 4.0136 | 40,100 |
| Jul 8, 2024 | 4.3500 | 4.3600 | 4.2500 | 4.3600 | 4.0601 | 46,300 |
| Jul 5, 2024 | 4.3700 | 4.4090 | 4.3400 | 4.3600 | 4.0601 | 34,800 |
| Jul 3, 2024 | 4.3100 | 4.4200 | 4.2100 | 4.3800 | 4.0788 | 46,700 |
| Jul 2, 2024 | 4.4300 | 4.4800 | 4.3000 | 4.3050 | 4.0089 | 61,300 |
| Jul 1, 2024 | 4.3300 | 4.4900 | 4.3200 | 4.4320 | 4.1272 | 51,000 |
| Jun 28, 2024 | 4.2900 | 4.4700 | 4.2100 | 4.3400 | 4.0415 | 43,400 |
| Jun 27, 2024 | 4.2500 | 4.2900 | 4.1900 | 4.2900 | 3.9949 | 34,800 |
| Jun 26, 2024 | 4.2700 | 4.2700 | 4.1900 | 4.2500 | 3.9577 | 42,700 |
| Jun 25, 2024 | 4.2800 | 4.3000 | 4.1500 | 4.2500 | 3.9577 | 74,000 |
| Jun 24, 2024 | 4.3900 | 4.4500 | 4.2500 | 4.3100 | 4.0136 | 90,000 |
| Jun 21, 2024 | 4.6400 | 4.6400 | 4.2500 | 4.4300 | 4.1253 | 174,200 |
| Jun 20, 2024 | 0.04 Dividend | |||||
| Jun 20, 2024 | 4.8000 | 4.8000 | 4.6440 | 4.6570 | 4.3367 | 32,000 |
| Jun 18, 2024 | 4.7300 | 4.9000 | 4.7300 | 4.7400 | 4.3767 | 65,000 |
| Jun 17, 2024 | 4.7350 | 4.7800 | 4.6770 | 4.7300 | 4.3675 | 26,500 |
| Jun 14, 2024 | 4.7250 | 4.8000 | 4.7100 | 4.7200 | 4.3583 | 38,000 |
| Jun 13, 2024 | 4.7300 | 4.7400 | 4.6700 | 4.7200 | 4.3583 | 25,300 |
| Jun 12, 2024 | 4.7000 | 4.8800 | 4.7000 | 4.7300 | 4.3675 | 19,000 |
| Jun 11, 2024 | 4.8500 | 4.8730 | 4.7000 | 4.7500 | 4.3860 | 124,800 |
| Jun 10, 2024 | 4.8700 | 4.9100 | 4.8500 | 4.8730 | 4.4996 | 19,400 |
| Jun 7, 2024 | 4.9900 | 4.9900 | 4.8000 | 4.9000 | 4.5245 | 56,700 |
| Jun 6, 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9200 | 4.5430 | 33,600 |
| Jun 5, 2024 | 4.9000 | 4.9500 | 4.8800 | 4.9200 | 4.5430 | 14,100 |
| Jun 4, 2024 | 4.9200 | 4.9780 | 4.8800 | 4.9000 | 4.5245 | 28,600 |
| Jun 3, 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9600 | 4.5799 | 36,500 |
| May 31, 2024 | 5.0400 | 5.0400 | 4.8800 | 5.0000 | 4.6168 | 38,100 |
| May 30, 2024 | 4.9800 | 5.0600 | 4.9000 | 5.0400 | 4.6538 | 30,500 |
| May 29, 2024 | 5.0030 | 5.0100 | 4.9700 | 5.0100 | 4.6261 | 25,400 |
| May 28, 2024 | 4.8900 | 5.0500 | 4.8400 | 5.0300 | 4.6445 | 104,600 |
| May 24, 2024 | 4.9200 | 5.0000 | 4.9200 | 4.9900 | 4.6076 | 36,800 |
| May 23, 2024 | 5.0000 | 5.0200 | 4.9500 | 4.9800 | 4.5984 | 12,700 |
| May 22, 2024 | 5.0100 | 5.1100 | 4.9500 | 4.9800 | 4.5984 | 43,800 |
| May 21, 2024 | 4.9500 | 5.0100 | 4.9500 | 4.9940 | 4.6113 | 54,300 |
| May 20, 2024 | 4.9800 | 4.9900 | 4.8900 | 4.9600 | 4.5799 | 34,500 |
| May 17, 2024 | 0.04 Dividend | |||||
| May 17, 2024 | 4.9800 | 4.9800 | 4.8500 | 4.9500 | 4.5707 | 53,100 |
| May 16, 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9680 | 4.5503 | 25,800 |
| May 15, 2024 | 4.8900 | 5.0000 | 4.8300 | 4.9700 | 4.5522 | 35,600 |
| May 14, 2024 | 4.8400 | 4.8900 | 4.8200 | 4.8640 | 4.4551 | 36,200 |
| May 13, 2024 | 4.7400 | 4.8600 | 4.6900 | 4.8500 | 4.4423 | 32,100 |
| May 10, 2024 | 4.6100 | 4.7900 | 4.6000 | 4.7900 | 4.3873 | 72,100 |
| May 9, 2024 | 4.8500 | 4.9000 | 4.5800 | 4.5900 | 4.2041 | 76,500 |
| May 8, 2024 | 4.8400 | 4.8500 | 4.7500 | 4.8500 | 4.4423 | 28,200 |
| May 7, 2024 | 4.8000 | 4.8700 | 4.7300 | 4.7590 | 4.3589 | 80,500 |
| May 6, 2024 | 4.9500 | 4.9600 | 4.7700 | 4.8500 | 4.4423 | 59,600 |
| May 3, 2024 | 4.9700 | 4.9700 | 4.8100 | 4.9200 | 4.5064 | 57,400 |
| May 2, 2024 | 4.9800 | 4.9800 | 4.8500 | 4.8900 | 4.4789 | 18,700 |
| May 1, 2024 | 4.9500 | 5.0000 | 4.9000 | 4.9400 | 4.5247 | 28,700 |
| Apr 30, 2024 | 4.8500 | 5.0000 | 4.8100 | 4.9000 | 4.4881 | 23,300 |
| Apr 29, 2024 | 5.1000 | 5.1600 | 4.8900 | 4.9400 | 4.5247 | 32,200 |
| Apr 26, 2024 | 5.1200 | 5.1200 | 5.0000 | 5.0100 | 4.5888 | 31,100 |
| Apr 25, 2024 | 5.0800 | 5.1000 | 5.0000 | 5.1000 | 4.6712 | 30,400 |
| Apr 24, 2024 | 4.9800 | 5.1600 | 4.9430 | 5.0100 | 4.5888 | 32,300 |
| Apr 23, 2024 | 4.9700 | 5.0000 | 4.8700 | 4.9800 | 4.5613 | 27,500 |
| Apr 22, 2024 | 4.6000 | 4.9900 | 4.5500 | 4.9100 | 4.4972 | 68,300 |
Related Tickers
GORO Gold Resource Corporation
0.4168
+2.64%
CXBMF Calibre Mining Corp.
2.3800
+3.03%
ARMN Aris Mining Corporation
5.53
+1.56%
BTG B2Gold Corp.
3.4798
+4.83%
USAU U.S. Gold Corp.
9.83
-1.50%
EQX Equinox Gold Corp.
7.13
+1.65%
FSM Fortuna Mining Corp.
6.49
+1.81%
CGAU Centerra Gold Inc.
7.13
+3.33%
GROY Gold Royalty Corp.
1.6409
+0.67%
SAND Sandstorm Gold Ltd.
8.51
+0.18%