As of 12:45 PM 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 |
|---|---|---|---|---|---|---|
| Sep 17, 2024 | 6.79 | 6.85 | 6.66 | 6.74 | 6.74 | 5,458,989 |
| Sep 16, 2024 | 6.84 | 6.96 | 6.74 | 6.81 | 6.81 | 16,807,700 |
| Sep 13, 2024 | 6.63 | 6.86 | 6.56 | 6.82 | 6.82 | 16,866,200 |
| Sep 12, 2024 | 6.10 | 6.50 | 6.03 | 6.44 | 6.44 | 14,501,500 |
| Sep 11, 2024 | 5.67 | 5.94 | 5.64 | 5.92 | 5.92 | 7,429,800 |
| Sep 10, 2024 | 5.57 | 5.71 | 5.48 | 5.69 | 5.69 | 6,303,800 |
| Sep 9, 2024 | 5.50 | 5.65 | 5.50 | 5.56 | 5.56 | 6,929,700 |
| Sep 6, 2024 | 5.67 | 5.68 | 5.40 | 5.45 | 5.45 | 7,868,700 |
| Sep 5, 2024 | 5.67 | 5.78 | 5.61 | 5.68 | 5.68 | 7,634,700 |
| Sep 4, 2024 | 5.37 | 5.58 | 5.29 | 5.47 | 5.47 | 7,871,500 |
| Sep 3, 2024 | 5.78 | 5.79 | 5.32 | 5.39 | 5.39 | 11,899,300 |
| Aug 30, 2024 | 6.00 | 6.04 | 5.84 | 5.93 | 5.93 | 7,615,000 |
| Aug 29, 2024 | 6.03 | 6.09 | 5.97 | 5.97 | 5.97 | 6,573,900 |
| Aug 28, 2024 | 6.09 | 6.15 | 5.94 | 5.97 | 5.97 | 9,383,500 |
| Aug 27, 2024 | 6.16 | 6.27 | 6.09 | 6.24 | 6.24 | 7,748,700 |
| Aug 26, 2024 | 0.01 Dividend | |||||
| Aug 26, 2024 | 6.26 | 6.30 | 6.16 | 6.23 | 6.23 | 8,252,000 |
| Aug 23, 2024 | 6.15 | 6.26 | 6.02 | 6.19 | 6.18 | 9,695,300 |
| Aug 22, 2024 | 6.04 | 6.06 | 5.88 | 6.01 | 6.00 | 9,396,800 |
| Aug 21, 2024 | 6.01 | 6.21 | 5.92 | 6.17 | 6.16 | 8,974,800 |
| Aug 20, 2024 | 6.16 | 6.20 | 5.99 | 6.01 | 6.00 | 11,747,700 |
| Aug 19, 2024 | 5.65 | 6.02 | 5.65 | 6.01 | 6.00 | 9,997,100 |
| Aug 16, 2024 | 5.61 | 5.74 | 5.52 | 5.63 | 5.62 | 12,572,100 |
| Aug 15, 2024 | 5.38 | 5.58 | 5.26 | 5.55 | 5.54 | 9,323,500 |
| Aug 14, 2024 | 5.23 | 5.30 | 5.11 | 5.23 | 5.22 | 6,292,700 |
| Aug 13, 2024 | 5.16 | 5.32 | 5.14 | 5.28 | 5.27 | 4,634,000 |
| Aug 12, 2024 | 5.04 | 5.23 | 4.97 | 5.18 | 5.17 | 7,060,900 |
| Aug 9, 2024 | 5.08 | 5.10 | 4.96 | 5.04 | 5.03 | 5,642,400 |
| Aug 8, 2024 | 4.89 | 5.11 | 4.83 | 5.01 | 5.00 | 7,035,900 |
| Aug 7, 2024 | 5.00 | 5.24 | 4.80 | 4.81 | 4.80 | 12,706,600 |
| Aug 6, 2024 | 4.75 | 4.91 | 4.64 | 4.85 | 4.84 | 8,061,800 |
| Aug 5, 2024 | 4.49 | 4.78 | 4.41 | 4.74 | 4.73 | 10,772,800 |
| Aug 2, 2024 | 5.35 | 5.40 | 4.89 | 4.94 | 4.93 | 16,099,900 |
| Aug 1, 2024 | 5.80 | 5.82 | 5.28 | 5.33 | 5.32 | 11,827,300 |
| Jul 31, 2024 | 5.75 | 5.87 | 5.66 | 5.78 | 5.77 | 10,508,300 |
| Jul 30, 2024 | 5.63 | 5.72 | 5.53 | 5.63 | 5.62 | 6,232,100 |
| Jul 29, 2024 | 5.66 | 5.70 | 5.46 | 5.60 | 5.59 | 6,770,900 |
| Jul 26, 2024 | 5.83 | 5.90 | 5.63 | 5.65 | 5.64 | 8,140,700 |
| Jul 25, 2024 | 5.63 | 5.81 | 5.58 | 5.73 | 5.72 | 6,912,900 |
| Jul 24, 2024 | 6.01 | 6.18 | 5.86 | 5.88 | 5.87 | 7,479,100 |
| Jul 23, 2024 | 5.89 | 5.96 | 5.83 | 5.94 | 5.93 | 6,310,800 |
| Jul 22, 2024 | 5.84 | 5.95 | 5.74 | 5.91 | 5.90 | 5,989,500 |
| Jul 19, 2024 | 5.75 | 6.02 | 5.71 | 5.90 | 5.89 | 6,888,300 |
| Jul 18, 2024 | 6.17 | 6.25 | 5.93 | 6.01 | 6.00 | 8,980,900 |
| Jul 17, 2024 | 6.30 | 6.35 | 6.10 | 6.15 | 6.14 | 9,376,900 |
| Jul 16, 2024 | 6.06 | 6.30 | 5.99 | 6.30 | 6.29 | 12,934,100 |
| Jul 15, 2024 | 6.06 | 6.13 | 5.92 | 6.02 | 6.01 | 9,366,200 |
| Jul 12, 2024 | 5.79 | 6.06 | 5.77 | 6.02 | 6.01 | 8,525,300 |
| Jul 11, 2024 | 5.86 | 5.96 | 5.65 | 5.93 | 5.92 | 12,526,900 |
| Jul 10, 2024 | 5.36 | 5.52 | 5.34 | 5.52 | 5.51 | 9,051,200 |
| Jul 9, 2024 | 5.23 | 5.34 | 5.20 | 5.27 | 5.26 | 7,223,600 |
| Jul 8, 2024 | 5.14 | 5.25 | 5.06 | 5.22 | 5.21 | 7,254,600 |
| Jul 5, 2024 | 5.23 | 5.32 | 5.18 | 5.22 | 5.21 | 7,428,700 |
| Jul 3, 2024 | 5.05 | 5.23 | 5.01 | 5.18 | 5.17 | 6,230,300 |
| Jul 2, 2024 | 4.78 | 4.90 | 4.76 | 4.90 | 4.89 | 5,858,200 |
| Jul 1, 2024 | 4.85 | 4.91 | 4.76 | 4.77 | 4.76 | 5,165,500 |
| Jun 28, 2024 | 4.93 | 4.99 | 4.79 | 4.85 | 4.84 | 12,853,400 |
| Jun 27, 2024 | 4.92 | 4.93 | 4.83 | 4.86 | 4.85 | 6,014,300 |
| Jun 26, 2024 | 4.84 | 4.91 | 4.81 | 4.85 | 4.84 | 5,270,600 |
| Jun 25, 2024 | 5.02 | 5.04 | 4.88 | 4.90 | 4.89 | 6,462,600 |
| Jun 24, 2024 | 5.22 | 5.25 | 5.05 | 5.05 | 5.04 | 6,354,500 |
| Jun 21, 2024 | 5.26 | 5.28 | 5.12 | 5.17 | 5.16 | 13,542,500 |
| Jun 20, 2024 | 5.25 | 5.39 | 5.22 | 5.34 | 5.33 | 9,647,400 |
| Jun 18, 2024 | 5.09 | 5.22 | 5.03 | 5.15 | 5.14 | 6,122,300 |
| Jun 17, 2024 | 5.13 | 5.17 | 5.00 | 5.07 | 5.06 | 6,605,500 |
| Jun 14, 2024 | 5.25 | 5.28 | 5.12 | 5.20 | 5.19 | 5,636,100 |
| Jun 13, 2024 | 5.26 | 5.36 | 5.13 | 5.15 | 5.14 | 5,653,100 |
| Jun 12, 2024 | 5.49 | 5.58 | 5.30 | 5.32 | 5.31 | 9,546,700 |
| Jun 11, 2024 | 5.25 | 5.36 | 5.20 | 5.29 | 5.28 | 6,356,500 |
| Jun 10, 2024 | 5.40 | 5.40 | 5.20 | 5.35 | 5.34 | 6,584,200 |
| Jun 7, 2024 | 5.52 | 5.53 | 5.28 | 5.34 | 5.33 | 9,594,200 |
| Jun 6, 2024 | 5.67 | 5.88 | 5.62 | 5.80 | 5.79 | 8,902,500 |
| Jun 5, 2024 | 5.45 | 5.57 | 5.39 | 5.54 | 5.53 | 6,202,500 |
| Jun 4, 2024 | 5.71 | 5.73 | 5.42 | 5.43 | 5.42 | 9,135,600 |
| Jun 3, 2024 | 5.85 | 5.91 | 5.78 | 5.84 | 5.83 | 6,963,400 |
| May 31, 2024 | 5.93 | 6.02 | 5.79 | 5.89 | 5.88 | 12,304,500 |
| May 30, 2024 | 5.78 | 5.97 | 5.77 | 5.85 | 5.84 | 6,687,800 |
| May 29, 2024 | 5.82 | 5.93 | 5.73 | 5.76 | 5.75 | 7,827,800 |
| May 28, 2024 | 6.06 | 6.08 | 5.83 | 5.93 | 5.92 | 11,979,600 |
| May 24, 2024 | 5.83 | 5.86 | 5.60 | 5.63 | 5.62 | 10,499,600 |
| May 23, 2024 | 0.01 Dividend | |||||
| May 23, 2024 | 5.96 | 5.98 | 5.74 | 5.77 | 5.76 | 7,829,100 |
| May 22, 2024 | 6.10 | 6.17 | 5.91 | 5.95 | 5.93 | 10,244,600 |
| May 21, 2024 | 6.12 | 6.28 | 6.11 | 6.18 | 6.16 | 7,597,200 |
| May 20, 2024 | 6.17 | 6.29 | 5.98 | 6.23 | 6.21 | 13,353,000 |
| May 17, 2024 | 5.74 | 6.16 | 5.70 | 6.10 | 6.08 | 18,757,700 |
| May 16, 2024 | 5.55 | 5.62 | 5.43 | 5.49 | 5.47 | 10,985,800 |
| May 15, 2024 | 5.48 | 5.60 | 5.32 | 5.59 | 5.57 | 13,168,700 |
| May 14, 2024 | 5.32 | 5.45 | 5.30 | 5.40 | 5.38 | 8,360,700 |
| May 13, 2024 | 5.37 | 5.46 | 5.20 | 5.23 | 5.21 | 8,580,300 |
| May 10, 2024 | 5.58 | 5.68 | 5.33 | 5.35 | 5.33 | 11,276,200 |
| May 9, 2024 | 5.06 | 5.50 | 5.06 | 5.47 | 5.45 | 18,853,900 |
| May 8, 2024 | 4.91 | 4.99 | 4.88 | 4.91 | 4.89 | 7,901,100 |
| May 7, 2024 | 4.97 | 5.05 | 4.95 | 4.99 | 4.97 | 7,508,400 |
| May 6, 2024 | 4.91 | 5.03 | 4.86 | 5.00 | 4.98 | 10,983,800 |
| May 3, 2024 | 4.86 | 4.97 | 4.73 | 4.74 | 4.72 | 8,148,200 |
| May 2, 2024 | 4.66 | 4.81 | 4.64 | 4.77 | 4.75 | 10,225,800 |
| May 1, 2024 | 4.77 | 4.95 | 4.72 | 4.74 | 4.72 | 11,213,600 |
| Apr 30, 2024 | 4.83 | 4.90 | 4.72 | 4.73 | 4.71 | 13,178,100 |
| Apr 29, 2024 | 5.13 | 5.17 | 4.99 | 5.00 | 4.98 | 10,054,100 |
| Apr 26, 2024 | 5.10 | 5.14 | 4.96 | 5.11 | 5.09 | 9,675,700 |
| Apr 25, 2024 | 5.09 | 5.14 | 4.97 | 5.05 | 5.03 | 21,961,600 |
| Apr 24, 2024 | 5.18 | 5.25 | 5.14 | 5.24 | 5.22 | 6,556,000 |
| Apr 23, 2024 | 5.02 | 5.33 | 5.00 | 5.24 | 5.22 | 8,743,300 |
| Apr 22, 2024 | 5.01 | 5.22 | 4.94 | 5.06 | 5.04 | 9,525,000 |
| Apr 19, 2024 | 5.24 | 5.38 | 5.23 | 5.31 | 5.29 | 6,283,800 |
| Apr 18, 2024 | 5.36 | 5.42 | 5.23 | 5.28 | 5.26 | 6,347,200 |
| Apr 17, 2024 | 5.34 | 5.47 | 5.23 | 5.28 | 5.26 | 7,543,100 |
| Apr 16, 2024 | 5.20 | 5.32 | 5.12 | 5.26 | 5.24 | 8,731,200 |
| Apr 15, 2024 | 5.52 | 5.53 | 5.28 | 5.35 | 5.33 | 9,182,700 |
| Apr 12, 2024 | 5.79 | 5.90 | 5.31 | 5.42 | 5.40 | 17,940,000 |
| Apr 11, 2024 | 5.64 | 5.70 | 5.41 | 5.54 | 5.52 | 8,627,400 |
| Apr 10, 2024 | 5.33 | 5.58 | 5.23 | 5.50 | 5.48 | 9,942,000 |
| Apr 9, 2024 | 5.64 | 5.83 | 5.55 | 5.59 | 5.57 | 13,805,400 |
| Apr 8, 2024 | 5.64 | 5.66 | 5.41 | 5.44 | 5.42 | 13,633,200 |
| Apr 5, 2024 | 5.31 | 5.58 | 5.24 | 5.53 | 5.51 | 11,264,300 |
| Apr 4, 2024 | 5.40 | 5.49 | 5.24 | 5.32 | 5.30 | 11,595,600 |
| Apr 3, 2024 | 5.02 | 5.47 | 4.95 | 5.46 | 5.44 | 17,712,600 |
| Apr 2, 2024 | 4.96 | 5.06 | 4.90 | 5.03 | 5.01 | 9,505,500 |
| Apr 1, 2024 | 5.01 | 5.04 | 4.82 | 4.91 | 4.89 | 7,766,800 |
| Mar 28, 2024 | 4.54 | 4.87 | 4.49 | 4.81 | 4.79 | 10,635,800 |
| Mar 27, 2024 | 4.24 | 4.50 | 4.24 | 4.49 | 4.48 | 5,477,900 |
| Mar 26, 2024 | 4.37 | 4.41 | 4.23 | 4.23 | 4.22 | 5,060,200 |
| Mar 25, 2024 | 4.29 | 4.47 | 4.25 | 4.26 | 4.25 | 3,895,100 |
| Mar 22, 2024 | 4.30 | 4.40 | 4.22 | 4.23 | 4.22 | 5,541,200 |
| Mar 21, 2024 | 4.39 | 4.43 | 4.29 | 4.33 | 4.32 | 7,253,900 |
| Mar 20, 2024 | 4.10 | 4.44 | 4.04 | 4.32 | 4.31 | 9,042,000 |
| Mar 19, 2024 | 4.23 | 4.23 | 4.07 | 4.09 | 4.08 | 6,195,200 |
| Mar 18, 2024 | 4.32 | 4.35 | 4.27 | 4.28 | 4.27 | 6,065,600 |
| Mar 15, 2024 | 4.30 | 4.43 | 4.28 | 4.36 | 4.35 | 10,917,300 |
| Mar 14, 2024 | 4.39 | 4.44 | 4.28 | 4.32 | 4.31 | 5,845,700 |
| Mar 13, 2024 | 4.26 | 4.45 | 4.25 | 4.44 | 4.43 | 7,225,600 |
| Mar 12, 2024 | 4.20 | 4.29 | 4.10 | 4.23 | 4.22 | 6,142,000 |
| Mar 11, 2024 | 0.01 Dividend | |||||
| Mar 11, 2024 | 4.11 | 4.42 | 4.05 | 4.31 | 4.30 | 10,477,500 |
| Mar 8, 2024 | 4.18 | 4.22 | 4.04 | 4.06 | 4.04 | 8,596,100 |
| Mar 7, 2024 | 4.04 | 4.14 | 3.99 | 4.13 | 4.11 | 8,156,900 |
| Mar 6, 2024 | 3.91 | 3.99 | 3.90 | 3.95 | 3.93 | 8,656,100 |
| Mar 5, 2024 | 3.94 | 3.99 | 3.80 | 3.82 | 3.80 | 9,585,200 |
| Mar 4, 2024 | 3.80 | 3.94 | 3.78 | 3.91 | 3.89 | 8,783,800 |
| Mar 1, 2024 | 3.58 | 3.73 | 3.51 | 3.71 | 3.69 | 7,467,600 |
| Feb 29, 2024 | 3.52 | 3.62 | 3.51 | 3.54 | 3.52 | 6,631,700 |
| Feb 28, 2024 | 3.55 | 3.55 | 3.41 | 3.42 | 3.40 | 8,445,300 |
| Feb 27, 2024 | 3.56 | 3.66 | 3.56 | 3.58 | 3.56 | 8,134,700 |
| Feb 26, 2024 | 3.52 | 3.56 | 3.45 | 3.54 | 3.52 | 4,378,800 |
| Feb 23, 2024 | 3.55 | 3.63 | 3.40 | 3.61 | 3.59 | 5,004,400 |
| Feb 22, 2024 | 3.54 | 3.60 | 3.51 | 3.54 | 3.52 | 5,805,600 |
| Feb 21, 2024 | 3.57 | 3.59 | 3.52 | 3.58 | 3.56 | 3,300,200 |
| Feb 20, 2024 | 3.64 | 3.64 | 3.53 | 3.55 | 3.53 | 4,921,600 |
| Feb 16, 2024 | 3.57 | 3.68 | 3.51 | 3.61 | 3.59 | 5,868,900 |
| Feb 15, 2024 | 3.53 | 3.72 | 3.47 | 3.62 | 3.60 | 9,336,900 |
| Feb 14, 2024 | 3.44 | 3.47 | 3.34 | 3.44 | 3.42 | 6,282,800 |
| Feb 13, 2024 | 3.53 | 3.54 | 3.33 | 3.37 | 3.35 | 9,853,000 |
| Feb 12, 2024 | 3.59 | 3.76 | 3.56 | 3.70 | 3.68 | 5,784,500 |
| Feb 9, 2024 | 3.56 | 3.58 | 3.48 | 3.57 | 3.55 | 5,479,300 |
| Feb 8, 2024 | 3.54 | 3.59 | 3.52 | 3.56 | 3.54 | 4,866,300 |
| Feb 7, 2024 | 3.64 | 3.67 | 3.54 | 3.55 | 3.53 | 6,145,600 |
| Feb 6, 2024 | 3.61 | 3.68 | 3.59 | 3.66 | 3.64 | 5,296,200 |
| Feb 5, 2024 | 3.69 | 3.71 | 3.57 | 3.58 | 3.56 | 8,179,900 |
| Feb 2, 2024 | 3.81 | 3.82 | 3.72 | 3.78 | 3.76 | 6,215,400 |
| Feb 1, 2024 | 3.85 | 3.96 | 3.81 | 3.94 | 3.92 | 5,602,600 |
| Jan 31, 2024 | 3.97 | 3.98 | 3.79 | 3.81 | 3.79 | 8,528,200 |
| Jan 30, 2024 | 4.08 | 4.12 | 3.94 | 3.95 | 3.93 | 4,480,400 |
| Jan 29, 2024 | 4.02 | 4.11 | 3.92 | 4.10 | 4.08 | 6,735,000 |
| Jan 26, 2024 | 4.00 | 4.03 | 3.97 | 3.99 | 3.97 | 4,318,600 |
| Jan 25, 2024 | 4.02 | 4.04 | 3.92 | 3.99 | 3.97 | 5,031,300 |
| Jan 24, 2024 | 4.16 | 4.18 | 3.92 | 3.93 | 3.91 | 4,860,600 |
| Jan 23, 2024 | 4.10 | 4.14 | 4.02 | 4.04 | 4.02 | 5,680,700 |
| Jan 22, 2024 | 3.95 | 4.09 | 3.91 | 4.03 | 4.01 | 6,108,400 |
| Jan 19, 2024 | 4.05 | 4.06 | 3.92 | 4.01 | 3.99 | 4,388,700 |
| Jan 18, 2024 | 4.06 | 4.08 | 3.93 | 4.01 | 3.99 | 4,332,300 |
| Jan 17, 2024 | 4.10 | 4.12 | 4.02 | 4.05 | 4.03 | 5,792,500 |
| Jan 16, 2024 | 4.32 | 4.33 | 4.18 | 4.19 | 4.17 | 5,245,700 |
| Jan 12, 2024 | 4.35 | 4.55 | 4.35 | 4.39 | 4.37 | 6,985,200 |
| Jan 11, 2024 | 4.29 | 4.30 | 4.12 | 4.18 | 4.16 | 6,689,300 |
| Jan 10, 2024 | 4.30 | 4.33 | 4.20 | 4.27 | 4.25 | 4,517,900 |
| Jan 9, 2024 | 4.40 | 4.40 | 4.29 | 4.31 | 4.29 | 3,766,400 |
| Jan 8, 2024 | 4.24 | 4.39 | 4.18 | 4.39 | 4.37 | 4,718,300 |
| Jan 5, 2024 | 4.34 | 4.43 | 4.27 | 4.30 | 4.28 | 6,182,800 |
| Jan 4, 2024 | 4.39 | 4.39 | 4.30 | 4.37 | 4.35 | 7,422,100 |
| Jan 3, 2024 | 4.52 | 4.53 | 4.34 | 4.39 | 4.37 | 8,145,100 |
| Jan 2, 2024 | 4.80 | 4.85 | 4.67 | 4.69 | 4.67 | 5,068,400 |
| Dec 29, 2023 | 4.85 | 4.89 | 4.76 | 4.81 | 4.79 | 5,096,400 |
| Dec 28, 2023 | 5.00 | 5.09 | 4.92 | 4.93 | 4.91 | 4,627,200 |
| Dec 27, 2023 | 5.00 | 5.09 | 4.99 | 5.06 | 5.04 | 5,049,800 |
| Dec 26, 2023 | 5.01 | 5.04 | 4.93 | 5.00 | 4.98 | 3,317,800 |
| Dec 22, 2023 | 5.10 | 5.15 | 4.96 | 4.98 | 4.96 | 5,408,800 |
| Dec 21, 2023 | 4.97 | 5.01 | 4.91 | 4.98 | 4.96 | 4,817,900 |
| Dec 20, 2023 | 5.07 | 5.09 | 4.88 | 4.90 | 4.88 | 7,571,200 |
| Dec 19, 2023 | 4.90 | 5.07 | 4.85 | 5.04 | 5.02 | 7,030,000 |
| Dec 18, 2023 | 4.97 | 4.99 | 4.84 | 4.87 | 4.85 | 5,009,300 |
| Dec 15, 2023 | 5.02 | 5.05 | 4.88 | 4.95 | 4.93 | 13,920,700 |
| Dec 14, 2023 | 5.09 | 5.20 | 4.94 | 5.06 | 5.04 | 9,325,000 |
| Dec 13, 2023 | 4.53 | 4.92 | 4.51 | 4.91 | 4.89 | 7,951,400 |
| Dec 12, 2023 | 4.71 | 4.73 | 4.49 | 4.52 | 4.50 | 4,375,600 |
| Dec 11, 2023 | 4.58 | 4.73 | 4.43 | 4.71 | 4.69 | 6,507,600 |
| Dec 8, 2023 | 4.68 | 4.82 | 4.63 | 4.69 | 4.67 | 5,143,400 |
| Dec 7, 2023 | 4.80 | 4.80 | 4.70 | 4.79 | 4.77 | 3,859,400 |
| Dec 6, 2023 | 4.86 | 4.87 | 4.75 | 4.77 | 4.75 | 4,759,600 |
| Dec 5, 2023 | 4.85 | 4.89 | 4.69 | 4.76 | 4.74 | 6,196,800 |
| Dec 4, 2023 | 5.02 | 5.02 | 4.81 | 4.90 | 4.88 | 7,044,400 |
| Dec 1, 2023 | 4.95 | 5.15 | 4.89 | 5.13 | 5.11 | 8,819,300 |
| Nov 30, 2023 | 4.90 | 4.99 | 4.86 | 4.98 | 4.96 | 5,515,300 |
| Nov 29, 2023 | 4.91 | 4.95 | 4.84 | 4.91 | 4.89 | 4,755,700 |
| Nov 28, 2023 | 4.90 | 4.93 | 4.81 | 4.93 | 4.91 | 5,731,300 |
| Nov 27, 2023 | 4.93 | 4.93 | 4.77 | 4.85 | 4.83 | 5,700,800 |
| Nov 24, 2023 | 4.69 | 4.90 | 4.68 | 4.81 | 4.79 | 3,970,500 |
| Nov 22, 2023 | 0.01 Dividend | |||||
| Nov 22, 2023 | 4.67 | 4.69 | 4.59 | 4.66 | 4.64 | 3,334,200 |
| Nov 21, 2023 | 4.71 | 4.91 | 4.67 | 4.68 | 4.65 | 6,813,600 |
| Nov 20, 2023 | 4.53 | 4.64 | 4.49 | 4.61 | 4.58 | 4,134,100 |
| Nov 17, 2023 | 4.53 | 4.65 | 4.47 | 4.64 | 4.61 | 9,875,700 |
| Nov 16, 2023 | 4.33 | 4.53 | 4.32 | 4.47 | 4.44 | 7,276,300 |
| Nov 15, 2023 | 4.21 | 4.34 | 4.20 | 4.24 | 4.21 | 4,252,700 |
| Nov 14, 2023 | 3.96 | 4.27 | 3.93 | 4.24 | 4.21 | 8,272,800 |
| Nov 13, 2023 | 3.81 | 3.87 | 3.77 | 3.79 | 3.77 | 3,284,400 |
| Nov 10, 2023 | 3.88 | 3.90 | 3.60 | 3.79 | 3.77 | 6,091,800 |
| Nov 9, 2023 | 4.00 | 4.11 | 3.88 | 3.90 | 3.88 | 5,579,900 |
| Nov 8, 2023 | 4.05 | 4.15 | 3.95 | 3.98 | 3.96 | 4,927,500 |
| Nov 7, 2023 | 4.06 | 4.23 | 3.96 | 4.09 | 4.07 | 7,172,400 |
| Nov 6, 2023 | 4.30 | 4.36 | 4.18 | 4.20 | 4.17 | 6,320,400 |
| Nov 3, 2023 | 4.19 | 4.40 | 4.15 | 4.34 | 4.31 | 7,716,800 |
| Nov 2, 2023 | 4.13 | 4.18 | 4.00 | 4.10 | 4.08 | 5,474,900 |
| Nov 1, 2023 | 4.06 | 4.13 | 3.97 | 4.05 | 4.03 | 5,129,800 |
| Oct 31, 2023 | 4.17 | 4.25 | 4.04 | 4.07 | 4.05 | 9,817,600 |
| Oct 30, 2023 | 4.23 | 4.28 | 4.11 | 4.20 | 4.17 | 4,787,000 |
| Oct 27, 2023 | 4.09 | 4.15 | 3.98 | 4.14 | 4.12 | 6,458,900 |
| Oct 26, 2023 | 4.12 | 4.16 | 4.02 | 4.09 | 4.07 | 4,321,200 |
| Oct 25, 2023 | 4.21 | 4.29 | 4.13 | 4.13 | 4.11 | 5,485,000 |
| Oct 24, 2023 | 4.20 | 4.29 | 4.09 | 4.18 | 4.15 | 13,382,600 |
| Oct 23, 2023 | 4.17 | 4.36 | 4.06 | 4.25 | 4.22 | 6,662,000 |
| Oct 20, 2023 | 4.25 | 4.45 | 4.25 | 4.26 | 4.23 | 7,533,400 |
| Oct 19, 2023 | 4.29 | 4.31 | 4.20 | 4.26 | 4.23 | 4,441,400 |
| Oct 18, 2023 | 4.46 | 4.62 | 4.28 | 4.32 | 4.29 | 7,710,500 |
| Oct 17, 2023 | 4.16 | 4.40 | 4.13 | 4.36 | 4.33 | 5,846,600 |
| Oct 16, 2023 | 4.12 | 4.22 | 4.10 | 4.15 | 4.13 | 6,401,100 |
| Oct 13, 2023 | 3.88 | 4.23 | 3.84 | 4.14 | 4.12 | 11,475,100 |
| Oct 12, 2023 | 3.92 | 3.95 | 3.65 | 3.66 | 3.64 | 6,031,700 |
| Oct 11, 2023 | 3.85 | 3.94 | 3.80 | 3.93 | 3.91 | 7,034,200 |
| Oct 10, 2023 | 3.79 | 3.84 | 3.76 | 3.81 | 3.79 | 3,817,300 |
| Oct 9, 2023 | 3.85 | 3.92 | 3.76 | 3.80 | 3.78 | 4,056,100 |
| Oct 6, 2023 | 3.60 | 3.84 | 3.60 | 3.78 | 3.76 | 5,492,400 |
| Oct 5, 2023 | 3.65 | 3.69 | 3.55 | 3.61 | 3.59 | 4,648,600 |
| Oct 4, 2023 | 3.69 | 3.74 | 3.60 | 3.65 | 3.63 | 4,294,700 |
| Oct 3, 2023 | 3.62 | 3.74 | 3.60 | 3.70 | 3.68 | 6,249,000 |
| Oct 2, 2023 | 3.80 | 3.80 | 3.61 | 3.62 | 3.60 | 11,384,100 |
| Sep 29, 2023 | 3.99 | 4.12 | 3.83 | 3.91 | 3.89 | 5,942,900 |
| Sep 28, 2023 | 3.88 | 3.91 | 3.82 | 3.90 | 3.88 | 5,065,800 |
| Sep 27, 2023 | 3.87 | 3.87 | 3.78 | 3.86 | 3.84 | 4,618,900 |
| Sep 26, 2023 | 3.97 | 3.99 | 3.86 | 3.87 | 3.85 | 3,772,800 |
| Sep 25, 2023 | 3.97 | 4.02 | 3.92 | 4.01 | 3.99 | 3,830,800 |
| Sep 22, 2023 | 4.03 | 4.10 | 3.96 | 3.98 | 3.96 | 4,370,400 |
| Sep 21, 2023 | 3.98 | 4.03 | 3.90 | 3.99 | 3.97 | 4,789,100 |
| Sep 20, 2023 | 4.03 | 4.14 | 4.01 | 4.08 | 4.06 | 5,495,600 |
| Sep 19, 2023 | 4.18 | 4.18 | 4.01 | 4.01 | 3.99 | 5,297,500 |
| Sep 18, 2023 | 4.20 | 4.24 | 4.11 | 4.19 | 4.16 | 5,074,000 |
Related Tickers
EXK Endeavour Silver Corp.
3.6160
-1.47%
SBSW Sibanye Stillwater Limited
4.2450
+1.07%
SILV SilverCrest Metals Inc.
9.51
-2.16%
MUX McEwen Mining Inc.
9.22
-2.12%
GATO Gatos Silver, Inc.
15.39
-0.68%
ASM Avino Silver & Gold Mines Ltd.
1.0200
0.00%
BVN Compañía de Minas Buenaventura S.A.A.
13.17
-1.50%
FNLPF Fresnillo plc
7.65
+0.13%
IMPUY Impala Platinum Holdings Limited
5.22
+2.96%
MTA Metalla Royalty & Streaming Ltd.
3.1950
-2.29%