Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
22.48
-0.22
(-0.97%)
At close: March 10 at 4:00:00 PM EDT
22.45
-0.03
(-0.13%)
After hours: March 10 at 7:54:17 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 10, 2025 | 22.63 | 22.70 | 22.45 | 22.48 | 22.48 | 3,817,700 |
Mar 7, 2025 | 22.76 | 22.81 | 22.59 | 22.70 | 22.70 | 4,029,800 |
Mar 6, 2025 | 22.62 | 22.75 | 22.62 | 22.66 | 22.66 | 4,521,100 |
Mar 5, 2025 | 22.57 | 22.76 | 22.54 | 22.74 | 22.74 | 4,983,500 |
Mar 4, 2025 | 22.57 | 22.68 | 22.47 | 22.62 | 22.62 | 4,615,700 |
Mar 3, 2025 | 22.23 | 22.42 | 22.23 | 22.39 | 22.39 | 6,410,500 |
Feb 28, 2025 | 22.10 | 22.13 | 21.96 | 22.10 | 22.10 | 5,422,600 |
Feb 27, 2025 | 22.42 | 22.45 | 22.27 | 22.31 | 22.31 | 5,194,400 |
Feb 26, 2025 | 22.51 | 22.66 | 22.46 | 22.66 | 22.66 | 3,602,400 |
Feb 25, 2025 | 22.84 | 22.86 | 22.43 | 22.61 | 22.61 | 5,440,100 |
Feb 24, 2025 | 22.82 | 22.91 | 22.71 | 22.88 | 22.88 | 4,358,900 |
Feb 21, 2025 | 22.72 | 22.81 | 22.63 | 22.73 | 22.73 | 3,363,500 |
Feb 20, 2025 | 22.65 | 22.80 | 22.65 | 22.75 | 22.75 | 4,293,800 |
Feb 19, 2025 | 22.63 | 22.69 | 22.53 | 22.69 | 22.69 | 3,060,700 |
Feb 18, 2025 | 22.64 | 22.66 | 22.59 | 22.62 | 22.62 | 6,558,700 |
Feb 14, 2025 | 22.70 | 22.70 | 22.27 | 22.33 | 22.33 | 6,428,300 |
Feb 13, 2025 | 22.52 | 22.71 | 22.51 | 22.68 | 22.68 | 3,281,500 |
Feb 12, 2025 | 22.38 | 22.50 | 22.32 | 22.45 | 22.45 | 3,672,800 |
Feb 11, 2025 | 22.41 | 22.49 | 22.35 | 22.42 | 22.42 | 3,605,500 |
Feb 10, 2025 | 22.48 | 22.48 | 22.35 | 22.45 | 22.45 | 5,605,400 |
Feb 7, 2025 | 22.28 | 22.37 | 22.11 | 22.16 | 22.16 | 4,617,600 |
Feb 6, 2025 | 22.17 | 22.17 | 21.98 | 22.14 | 22.14 | 3,199,200 |
Feb 5, 2025 | 22.22 | 22.32 | 22.17 | 22.20 | 22.20 | 4,293,500 |
Feb 4, 2025 | 21.96 | 22.06 | 21.96 | 22.03 | 22.03 | 3,405,100 |
Feb 3, 2025 | 21.76 | 21.87 | 21.72 | 21.80 | 21.80 | 5,641,200 |
Jan 31, 2025 | 21.68 | 21.76 | 21.59 | 21.65 | 21.65 | 3,771,300 |
Jan 30, 2025 | 21.47 | 21.61 | 21.44 | 21.56 | 21.56 | 4,045,400 |
Jan 29, 2025 | 21.32 | 21.33 | 21.20 | 21.29 | 21.29 | 2,631,000 |
Jan 28, 2025 | 21.24 | 21.36 | 21.24 | 21.36 | 21.36 | 1,734,900 |
Jan 27, 2025 | 21.26 | 21.28 | 21.07 | 21.17 | 21.17 | 3,348,800 |
Jan 24, 2025 | 21.45 | 21.53 | 21.41 | 21.42 | 21.42 | 2,557,000 |
Jan 23, 2025 | 21.21 | 21.32 | 21.17 | 21.29 | 21.29 | 2,535,300 |
Jan 22, 2025 | 21.27 | 21.33 | 21.23 | 21.30 | 21.30 | 2,221,700 |
Jan 21, 2025 | 21.07 | 21.20 | 21.06 | 21.19 | 21.19 | 2,365,700 |
Jan 17, 2025 | 20.91 | 21.00 | 20.85 | 20.87 | 20.87 | 1,698,800 |
Jan 16, 2025 | 20.98 | 21.05 | 20.94 | 20.96 | 20.96 | 2,209,600 |
Jan 15, 2025 | 20.76 | 20.83 | 20.63 | 20.80 | 20.80 | 2,251,000 |
Jan 14, 2025 | 20.48 | 20.65 | 20.48 | 20.62 | 20.62 | 2,121,200 |
Jan 13, 2025 | 20.55 | 20.61 | 20.48 | 20.50 | 20.50 | 2,084,500 |
Jan 10, 2025 | 20.67 | 20.81 | 20.63 | 20.73 | 20.73 | 4,527,700 |
Jan 8, 2025 | 20.48 | 20.54 | 20.38 | 20.47 | 20.47 | 2,264,100 |
Jan 7, 2025 | 20.44 | 20.48 | 20.31 | 20.38 | 20.38 | 2,897,700 |
Jan 6, 2025 | 20.20 | 20.31 | 20.17 | 20.27 | 20.27 | 2,659,200 |
Jan 3, 2025 | 20.38 | 20.41 | 20.30 | 20.30 | 20.30 | 1,794,200 |
Jan 2, 2025 | 20.32 | 20.47 | 20.32 | 20.44 | 20.44 | 1,905,600 |
Dec 31, 2024 | 20.04 | 20.17 | 20.04 | 20.14 | 20.14 | 1,711,100 |
Dec 30, 2024 | 20.11 | 20.11 | 19.96 | 20.03 | 20.03 | 1,890,700 |
Dec 27, 2024 | 20.10 | 20.16 | 20.08 | 20.13 | 20.13 | 1,385,300 |
Dec 26, 2024 | 20.24 | 20.31 | 20.19 | 20.25 | 20.25 | 1,180,700 |
Dec 24, 2024 | 20.13 | 20.14 | 20.07 | 20.13 | 20.13 | 780,600 |
Dec 23, 2024 | 20.17 | 20.17 | 20.07 | 20.08 | 20.08 | 1,403,300 |
Dec 20, 2024 | 20.11 | 20.27 | 20.09 | 20.21 | 20.21 | 2,060,500 |
Dec 19, 2024 | 19.95 | 20.00 | 19.89 | 19.98 | 19.98 | 1,980,900 |
Dec 18, 2024 | 20.35 | 20.35 | 19.89 | 19.94 | 19.94 | 3,656,100 |
Dec 17, 2024 | 20.34 | 20.41 | 20.30 | 20.38 | 20.38 | 1,480,400 |
Dec 16, 2024 | 20.46 | 20.48 | 20.40 | 20.46 | 20.46 | 2,425,600 |
Dec 13, 2024 | 20.49 | 20.53 | 20.40 | 20.40 | 20.40 | 2,911,800 |
Dec 12, 2024 | 20.71 | 20.71 | 20.61 | 20.67 | 20.67 | 2,461,500 |
Dec 11, 2024 | 20.79 | 20.98 | 20.77 | 20.92 | 20.92 | 2,183,700 |
Dec 10, 2024 | 20.64 | 20.77 | 20.64 | 20.73 | 20.73 | 2,052,900 |
Dec 9, 2024 | 20.43 | 20.58 | 20.42 | 20.44 | 20.44 | 2,120,500 |
Dec 6, 2024 | 20.23 | 20.31 | 20.20 | 20.25 | 20.25 | 1,557,400 |
Dec 5, 2024 | 20.35 | 20.36 | 20.17 | 20.25 | 20.25 | 2,507,500 |
Dec 4, 2024 | 20.35 | 20.43 | 20.34 | 20.37 | 20.37 | 2,554,000 |
Dec 3, 2024 | 20.37 | 20.39 | 20.24 | 20.28 | 20.28 | 2,158,200 |
Dec 2, 2024 | 20.37 | 20.38 | 20.22 | 20.26 | 20.26 | 2,624,400 |
Nov 29, 2024 | 20.46 | 20.48 | 20.39 | 20.46 | 20.46 | 1,292,900 |
Nov 27, 2024 | 20.37 | 20.41 | 20.25 | 20.26 | 20.26 | 1,832,900 |
Nov 26, 2024 | 20.18 | 20.23 | 20.09 | 20.21 | 20.21 | 2,156,200 |
Nov 25, 2024 | 20.37 | 20.37 | 20.11 | 20.18 | 20.18 | 4,287,800 |
Nov 22, 2024 | 20.70 | 20.90 | 20.67 | 20.84 | 20.84 | 2,652,700 |
Nov 21, 2024 | 20.53 | 20.62 | 20.51 | 20.57 | 20.57 | 3,763,600 |
Nov 20, 2024 | 20.31 | 20.46 | 20.29 | 20.40 | 20.40 | 2,885,300 |
Nov 19, 2024 | 20.20 | 20.28 | 20.14 | 20.25 | 20.25 | 2,993,000 |
Nov 18, 2024 | 19.97 | 20.07 | 19.97 | 20.03 | 20.03 | 2,478,700 |
Nov 15, 2024 | 19.69 | 19.75 | 19.63 | 19.67 | 19.67 | 1,476,900 |
Nov 14, 2024 | 19.67 | 19.77 | 19.63 | 19.66 | 19.66 | 2,989,900 |
Nov 13, 2024 | 19.99 | 20.02 | 19.74 | 19.77 | 19.77 | 4,181,400 |
Nov 12, 2024 | 20.03 | 20.04 | 19.75 | 19.90 | 19.90 | 7,975,300 |
Nov 11, 2024 | 20.30 | 20.30 | 20.06 | 20.14 | 20.14 | 7,619,500 |
Nov 8, 2024 | 20.84 | 20.86 | 20.71 | 20.74 | 20.74 | 2,167,900 |
Nov 7, 2024 | 20.81 | 20.93 | 20.79 | 20.90 | 20.90 | 4,730,700 |
Nov 6, 2024 | 20.64 | 20.75 | 20.55 | 20.64 | 20.64 | 5,652,400 |
Nov 5, 2024 | 21.35 | 21.37 | 21.23 | 21.31 | 21.31 | 1,479,200 |
Nov 4, 2024 | 21.30 | 21.33 | 21.20 | 21.28 | 21.28 | 1,694,600 |
Nov 1, 2024 | 21.39 | 21.44 | 21.25 | 21.25 | 21.25 | 2,018,800 |
Oct 31, 2024 | 21.53 | 21.53 | 21.21 | 21.32 | 21.32 | 3,394,100 |
Oct 30, 2024 | 21.60 | 21.70 | 21.53 | 21.66 | 21.66 | 4,182,200 |
Oct 29, 2024 | 21.42 | 21.53 | 21.39 | 21.53 | 21.53 | 2,899,100 |
Oct 28, 2024 | 21.28 | 21.34 | 21.26 | 21.30 | 21.30 | 2,202,200 |
Oct 25, 2024 | 21.21 | 21.34 | 21.18 | 21.33 | 21.33 | 2,031,900 |
Oct 24, 2024 | 21.29 | 21.31 | 21.14 | 21.25 | 21.25 | 1,864,900 |
Oct 23, 2024 | 21.30 | 21.30 | 21.03 | 21.11 | 21.11 | 1,992,700 |
Oct 22, 2024 | 21.27 | 21.37 | 21.23 | 21.35 | 21.35 | 2,274,800 |
Oct 21, 2024 | 21.28 | 21.31 | 21.09 | 21.14 | 21.14 | 3,408,100 |
Oct 18, 2024 | 21.00 | 21.15 | 20.99 | 21.13 | 21.13 | 2,254,800 |
Oct 17, 2024 | 20.84 | 20.96 | 20.83 | 20.92 | 20.92 | 1,527,200 |
Oct 16, 2024 | 20.82 | 20.87 | 20.72 | 20.78 | 20.78 | 1,091,800 |
Oct 15, 2024 | 20.61 | 20.74 | 20.56 | 20.68 | 20.68 | 1,266,800 |
Oct 14, 2024 | 20.62 | 20.67 | 20.54 | 20.61 | 20.61 | 759,500 |
Oct 11, 2024 | 20.57 | 20.67 | 20.56 | 20.64 | 20.64 | 1,071,400 |
Oct 10, 2024 | 20.36 | 20.45 | 20.33 | 20.42 | 20.42 | 1,372,300 |
Oct 9, 2024 | 20.30 | 20.34 | 20.24 | 20.28 | 20.28 | 1,298,600 |
Oct 8, 2024 | 20.49 | 20.51 | 20.23 | 20.40 | 20.40 | 2,101,800 |
Oct 7, 2024 | 20.56 | 20.58 | 20.50 | 20.51 | 20.51 | 1,149,800 |
Oct 4, 2024 | 20.60 | 20.73 | 20.52 | 20.58 | 20.58 | 1,427,600 |
Oct 3, 2024 | 20.56 | 20.66 | 20.48 | 20.63 | 20.63 | 1,697,300 |
Oct 2, 2024 | 20.62 | 20.67 | 20.51 | 20.62 | 20.62 | 2,378,200 |
Oct 1, 2024 | 20.55 | 20.72 | 20.55 | 20.63 | 20.63 | 2,625,000 |
Sep 30, 2024 | 20.48 | 20.48 | 20.34 | 20.38 | 20.38 | 1,607,800 |
Sep 27, 2024 | 20.66 | 20.71 | 20.48 | 20.56 | 20.56 | 1,718,600 |
Sep 26, 2024 | 20.69 | 20.75 | 20.60 | 20.72 | 20.72 | 1,640,100 |
Sep 25, 2024 | 20.66 | 20.71 | 20.54 | 20.62 | 20.62 | 2,168,000 |
Sep 24, 2024 | 20.45 | 20.67 | 20.43 | 20.66 | 20.66 | 2,504,600 |
Sep 23, 2024 | 20.38 | 20.45 | 20.37 | 20.39 | 20.39 | 1,344,700 |
Sep 20, 2024 | 20.26 | 20.35 | 20.22 | 20.33 | 20.33 | 3,676,400 |
Sep 19, 2024 | 20.02 | 20.13 | 19.96 | 20.10 | 20.10 | 2,118,900 |
Sep 18, 2024 | 20.01 | 20.21 | 19.78 | 19.82 | 19.82 | 2,316,100 |
Sep 17, 2024 | 20.03 | 20.08 | 19.89 | 19.94 | 19.94 | 2,591,300 |
Sep 16, 2024 | 20.05 | 20.08 | 19.98 | 20.08 | 20.08 | 2,050,400 |
Sep 13, 2024 | 19.96 | 20.05 | 19.93 | 20.04 | 20.04 | 2,314,200 |
Sep 12, 2024 | 19.77 | 19.80 | 19.68 | 19.80 | 19.80 | 6,591,000 |
Sep 11, 2024 | 19.56 | 19.64 | 19.48 | 19.60 | 19.60 | 1,604,300 |
Sep 10, 2024 | 19.60 | 19.62 | 19.48 | 19.61 | 19.61 | 1,422,000 |
Sep 9, 2024 | 19.47 | 19.53 | 19.42 | 19.53 | 19.53 | 1,094,500 |
Sep 6, 2024 | 19.53 | 19.61 | 19.36 | 19.43 | 19.43 | 2,234,000 |
Sep 5, 2024 | 19.62 | 19.62 | 19.50 | 19.59 | 19.59 | 1,072,800 |
Sep 4, 2024 | 19.36 | 19.46 | 19.32 | 19.40 | 19.40 | 1,555,000 |
Sep 3, 2024 | 19.39 | 19.41 | 19.24 | 19.40 | 19.40 | 1,923,700 |
Aug 30, 2024 | 19.58 | 19.60 | 19.42 | 19.47 | 19.47 | 1,711,900 |
Aug 29, 2024 | 19.53 | 19.67 | 19.51 | 19.60 | 19.60 | 1,523,200 |
Aug 28, 2024 | 19.53 | 19.53 | 19.42 | 19.51 | 19.51 | 1,311,000 |
Aug 27, 2024 | 19.50 | 19.65 | 19.48 | 19.65 | 19.65 | 1,451,600 |
Aug 26, 2024 | 19.61 | 19.63 | 19.51 | 19.60 | 19.60 | 1,576,900 |
Aug 23, 2024 | 19.45 | 19.56 | 19.40 | 19.52 | 19.52 | 2,726,200 |
Aug 22, 2024 | 19.40 | 19.40 | 19.22 | 19.29 | 19.29 | 1,939,700 |
Aug 21, 2024 | 19.47 | 19.58 | 19.36 | 19.52 | 19.52 | 3,142,500 |
Aug 20, 2024 | 19.60 | 19.63 | 19.41 | 19.52 | 19.52 | 1,805,500 |
Aug 19, 2024 | 19.28 | 19.44 | 19.24 | 19.44 | 19.44 | 2,279,400 |
Aug 16, 2024 | 19.34 | 19.42 | 19.19 | 19.42 | 19.42 | 5,632,000 |
Aug 15, 2024 | 19.06 | 19.16 | 18.96 | 19.10 | 19.10 | 1,779,700 |
Aug 14, 2024 | 19.03 | 19.10 | 18.92 | 19.03 | 19.03 | 4,669,600 |
Aug 13, 2024 | 19.14 | 19.20 | 19.11 | 19.15 | 19.15 | 1,237,600 |
Aug 12, 2024 | 19.00 | 19.18 | 19.00 | 19.18 | 19.18 | 2,928,200 |
Aug 9, 2024 | 18.85 | 18.93 | 18.79 | 18.88 | 18.88 | 1,989,800 |
Aug 8, 2024 | 18.79 | 18.81 | 18.72 | 18.80 | 18.80 | 4,220,200 |
Aug 7, 2024 | 18.70 | 18.73 | 18.57 | 18.58 | 18.58 | 1,595,900 |
Aug 6, 2024 | 18.67 | 18.72 | 18.54 | 18.59 | 18.59 | 2,602,700 |
Aug 5, 2024 | 18.58 | 18.80 | 18.54 | 18.73 | 18.73 | 4,608,100 |
Aug 2, 2024 | 19.15 | 19.24 | 18.75 | 18.96 | 18.96 | 3,679,300 |
Aug 1, 2024 | 19.03 | 19.10 | 18.90 | 18.96 | 18.96 | 3,167,700 |
Jul 31, 2024 | 18.80 | 19.02 | 18.78 | 18.98 | 18.98 | 4,329,400 |
Jul 30, 2024 | 18.57 | 18.70 | 18.49 | 18.69 | 18.69 | 2,192,800 |
Jul 29, 2024 | 18.56 | 18.58 | 18.38 | 18.47 | 18.47 | 1,660,900 |
Jul 26, 2024 | 18.43 | 18.53 | 18.41 | 18.49 | 18.49 | 1,489,600 |
Jul 25, 2024 | 18.38 | 18.42 | 18.23 | 18.29 | 18.29 | 2,043,900 |
Jul 24, 2024 | 18.73 | 18.83 | 18.57 | 18.57 | 18.57 | 1,939,700 |
Jul 23, 2024 | 18.60 | 18.65 | 18.55 | 18.61 | 18.61 | 1,388,300 |
Jul 22, 2024 | 18.54 | 18.56 | 18.43 | 18.55 | 18.55 | 1,321,600 |
Jul 19, 2024 | 18.52 | 18.63 | 18.51 | 18.54 | 18.54 | 1,174,800 |
Jul 18, 2024 | 19.04 | 19.10 | 18.87 | 18.90 | 18.90 | 1,201,200 |
Jul 17, 2024 | 19.14 | 19.22 | 18.95 | 19.02 | 19.02 | 1,526,900 |
Jul 16, 2024 | 18.89 | 19.10 | 18.89 | 19.10 | 19.10 | 2,468,100 |
Jul 15, 2024 | 18.73 | 18.90 | 18.69 | 18.78 | 18.78 | 1,454,500 |
Jul 12, 2024 | 18.60 | 18.73 | 18.58 | 18.71 | 18.71 | 1,217,900 |
Jul 11, 2024 | 18.70 | 18.75 | 18.60 | 18.70 | 18.70 | 4,132,400 |
Jul 10, 2024 | 18.49 | 18.54 | 18.41 | 18.42 | 18.42 | 878,700 |
Jul 9, 2024 | 18.38 | 18.43 | 18.25 | 18.37 | 18.37 | 1,233,300 |
Jul 8, 2024 | 18.43 | 18.46 | 18.25 | 18.34 | 18.34 | 1,326,800 |
Jul 5, 2024 | 18.45 | 18.57 | 18.45 | 18.55 | 18.55 | 2,114,300 |
Jul 3, 2024 | 18.28 | 18.39 | 18.28 | 18.30 | 18.30 | 1,390,700 |
Jul 2, 2024 | 18.11 | 18.17 | 18.05 | 18.12 | 18.12 | 965,300 |
Jul 1, 2024 | 18.07 | 18.14 | 18.03 | 18.12 | 18.12 | 1,164,300 |
Jun 28, 2024 | 18.13 | 18.14 | 18.05 | 18.06 | 18.06 | 754,200 |
Jun 27, 2024 | 18.04 | 18.12 | 18.03 | 18.08 | 18.08 | 1,086,000 |
Jun 26, 2024 | 17.85 | 17.92 | 17.84 | 17.86 | 17.86 | 1,231,600 |
Jun 25, 2024 | 18.07 | 18.10 | 18.00 | 18.02 | 18.02 | 1,250,400 |
Jun 24, 2024 | 18.08 | 18.15 | 18.08 | 18.11 | 18.11 | 1,226,600 |
Jun 21, 2024 | 18.30 | 18.30 | 18.00 | 18.02 | 18.02 | 1,817,100 |
Jun 20, 2024 | 18.17 | 18.38 | 18.16 | 18.33 | 18.33 | 2,246,300 |
Jun 18, 2024 | 18.00 | 18.12 | 17.98 | 18.10 | 18.10 | 1,068,400 |
Jun 17, 2024 | 18.05 | 18.09 | 17.94 | 18.04 | 18.04 | 1,061,400 |
Jun 14, 2024 | 18.08 | 18.15 | 18.05 | 18.15 | 18.15 | 1,747,500 |
Jun 13, 2024 | 18.03 | 18.07 | 17.83 | 17.89 | 17.89 | 1,494,800 |
Jun 12, 2024 | 18.20 | 18.22 | 18.00 | 18.06 | 18.06 | 1,886,900 |
Jun 11, 2024 | 17.98 | 18.04 | 17.94 | 18.02 | 18.02 | 1,227,700 |
Jun 10, 2024 | 17.93 | 18.02 | 17.89 | 17.98 | 17.98 | 1,490,200 |
Jun 7, 2024 | 18.09 | 18.09 | 17.80 | 17.80 | 17.80 | 2,676,100 |
Jun 6, 2024 | 18.35 | 18.49 | 18.32 | 18.43 | 18.43 | 1,221,700 |
Jun 5, 2024 | 18.18 | 18.32 | 18.12 | 18.30 | 18.30 | 1,885,700 |
Jun 4, 2024 | 18.17 | 18.17 | 17.98 | 18.09 | 18.09 | 1,300,000 |
Jun 3, 2024 | 18.15 | 18.28 | 18.10 | 18.24 | 18.24 | 2,815,500 |
May 31, 2024 | 18.29 | 18.31 | 18.04 | 18.09 | 18.09 | 1,663,400 |
May 30, 2024 | 18.20 | 18.26 | 18.17 | 18.17 | 18.17 | 1,110,100 |
May 29, 2024 | 18.20 | 18.20 | 18.13 | 18.14 | 18.14 | 1,572,100 |
May 28, 2024 | 18.33 | 18.34 | 18.20 | 18.29 | 18.29 | 2,028,900 |
May 24, 2024 | 18.18 | 18.21 | 18.09 | 18.10 | 18.10 | 1,030,900 |
May 23, 2024 | 18.35 | 18.40 | 18.08 | 18.08 | 18.08 | 1,897,600 |
May 22, 2024 | 18.74 | 18.74 | 18.45 | 18.50 | 18.50 | 1,550,000 |
May 21, 2024 | 18.88 | 18.89 | 18.77 | 18.82 | 18.82 | 1,368,200 |
May 20, 2024 | 18.78 | 18.93 | 18.70 | 18.86 | 18.86 | 2,274,400 |
May 17, 2024 | 18.65 | 18.75 | 18.62 | 18.75 | 18.75 | 3,582,900 |
May 16, 2024 | 18.48 | 18.51 | 18.40 | 18.46 | 18.46 | 2,100,800 |
May 15, 2024 | 18.33 | 18.55 | 18.23 | 18.50 | 18.50 | 2,157,300 |
May 14, 2024 | 18.22 | 18.29 | 18.19 | 18.26 | 18.26 | 1,362,500 |
May 13, 2024 | 18.21 | 18.23 | 18.10 | 18.13 | 18.13 | 1,476,700 |
May 10, 2024 | 18.38 | 18.40 | 18.27 | 18.33 | 18.33 | 1,581,700 |
May 9, 2024 | 17.93 | 18.19 | 17.93 | 18.17 | 18.17 | 1,473,000 |
May 8, 2024 | 17.85 | 17.97 | 17.85 | 17.85 | 17.85 | 1,356,900 |
May 7, 2024 | 17.96 | 17.98 | 17.90 | 17.91 | 17.91 | 898,100 |
May 6, 2024 | 17.99 | 18.04 | 17.94 | 17.99 | 17.99 | 1,206,300 |
May 3, 2024 | 17.80 | 17.84 | 17.64 | 17.80 | 17.80 | 1,757,900 |
May 2, 2024 | 17.75 | 17.88 | 17.71 | 17.83 | 17.83 | 1,569,100 |
May 1, 2024 | 17.79 | 18.04 | 17.75 | 17.89 | 17.89 | 3,372,900 |
Apr 30, 2024 | 17.85 | 17.92 | 17.68 | 17.69 | 17.69 | 2,324,300 |
Apr 29, 2024 | 18.09 | 18.19 | 18.02 | 18.10 | 18.10 | 1,489,100 |
Apr 26, 2024 | 18.20 | 18.20 | 18.05 | 18.14 | 18.14 | 1,942,300 |
Apr 25, 2024 | 17.98 | 18.17 | 17.95 | 18.09 | 18.09 | 2,281,600 |
Apr 24, 2024 | 18.00 | 18.12 | 17.96 | 17.99 | 17.99 | 1,948,100 |
Apr 23, 2024 | 17.90 | 18.08 | 17.89 | 18.01 | 18.01 | 1,843,900 |
Apr 22, 2024 | 18.11 | 18.14 | 18.00 | 18.06 | 18.06 | 3,566,900 |
Apr 19, 2024 | 18.44 | 18.64 | 18.43 | 18.50 | 18.50 | 2,044,000 |
Apr 18, 2024 | 18.51 | 18.52 | 18.36 | 18.44 | 18.44 | 1,728,300 |
Apr 17, 2024 | 18.47 | 18.51 | 18.26 | 18.40 | 18.40 | 3,729,100 |
Apr 16, 2024 | 18.38 | 18.55 | 18.25 | 18.50 | 18.50 | 3,123,900 |
Apr 15, 2024 | 18.14 | 18.44 | 17.93 | 18.44 | 18.44 | 5,744,600 |
Apr 12, 2024 | 18.55 | 18.75 | 18.02 | 18.08 | 18.08 | 8,479,200 |
Apr 11, 2024 | 18.16 | 18.40 | 18.08 | 18.40 | 18.40 | 2,264,200 |
Apr 10, 2024 | 18.02 | 18.25 | 17.98 | 18.09 | 18.09 | 2,322,900 |
Apr 9, 2024 | 18.27 | 18.34 | 18.15 | 18.24 | 18.24 | 2,171,200 |
Apr 8, 2024 | 18.08 | 18.16 | 17.96 | 18.15 | 18.15 | 1,264,700 |
Apr 5, 2024 | 17.89 | 18.09 | 17.86 | 18.01 | 18.01 | 3,784,400 |
Apr 4, 2024 | 17.86 | 17.95 | 17.77 | 17.80 | 17.80 | 2,261,700 |
Apr 3, 2024 | 17.74 | 17.93 | 17.69 | 17.90 | 17.90 | 1,996,100 |
Apr 2, 2024 | 17.61 | 17.75 | 17.54 | 17.73 | 17.73 | 2,600,100 |
Apr 1, 2024 | 17.54 | 17.57 | 17.36 | 17.48 | 17.48 | 3,813,600 |
Mar 28, 2024 | 17.18 | 17.34 | 17.15 | 17.30 | 17.30 | 1,833,300 |
Mar 27, 2024 | 17.00 | 17.09 | 16.98 | 17.06 | 17.06 | 1,852,600 |
Mar 26, 2024 | 17.03 | 17.04 | 16.90 | 16.92 | 16.92 | 885,900 |
Mar 25, 2024 | 16.86 | 16.93 | 16.86 | 16.87 | 16.87 | 1,484,400 |
Mar 22, 2024 | 16.85 | 16.91 | 16.74 | 16.79 | 16.79 | 875,900 |
Mar 21, 2024 | 17.07 | 17.08 | 16.78 | 16.92 | 16.92 | 1,603,600 |
Mar 20, 2024 | 16.67 | 16.99 | 16.66 | 16.96 | 16.96 | 1,635,400 |
Mar 19, 2024 | 16.76 | 16.77 | 16.69 | 16.73 | 16.73 | 1,638,800 |
Mar 18, 2024 | 16.77 | 16.82 | 16.75 | 16.82 | 16.82 | 1,011,900 |
Mar 15, 2024 | 16.79 | 16.85 | 16.76 | 16.77 | 16.77 | 940,900 |
Mar 14, 2024 | 16.82 | 16.83 | 16.74 | 16.81 | 16.81 | 1,012,600 |
Mar 13, 2024 | 16.81 | 16.94 | 16.80 | 16.87 | 16.87 | 1,361,200 |
Mar 12, 2024 | 16.85 | 16.85 | 16.70 | 16.74 | 16.74 | 1,532,100 |
Mar 11, 2024 | 16.95 | 17.00 | 16.92 | 16.95 | 16.95 | 1,823,300 |
Related Tickers
PSLV Sprott Physical Silver Trust
10.86
-1.81%
CEF Sprott Physical Gold and Silver Trust
26.48
-1.08%
PSLV.TO Sprott Physical Silver Trust
15.67
-1.45%
SPPP Sprott Physical Platinum and Palladium Trust
9.40
-1.88%
SII Sprott Inc.
41.98
-5.39%
UTG Reaves Utility Income Fund
31.42
-0.35%
PDI PIMCO Dynamic Income Fund
20.03
-0.10%
FSK FS KKR Capital Corp.
22.67
-0.92%
ARCC Ares Capital Corporation
22.45
-2.43%
KKR KKR & Co. Inc.
108.17
-6.16%