Sprott Physical Silver Trust (PSLV) stock
PSLVNYSECommodity Contracts Brokers & Dealers
$16.02−0.86 (-5.09%)
Close on Oct 30, 2026Market cap $9.84BP/E –Yield –
Price history
Sprott Physical Silver Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.02
-5.09% on the day
52-week range
$15.51 – $38.13
-58.0% from the high
Change over 52 weeks
-0.9%
From $16.17 on Oct 30, 2025
Average volume
6.93M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.27 | $17.49 | $15.78 | $16.02 | -7.77% | 39,495,911 |
| Oct 19, 2026 | $18.60 | $18.95 | $17.09 | $17.37 | -6.01% | 21,376,008 |
| Oct 12, 2026 | $19.90 | $19.90 | $17.95 | $18.48 | -7.09% | 31,556,956 |
| Oct 5, 2026 | $19.86 | $20.15 | $19.21 | $19.89 | +1.74% | 30,447,199 |
| Sep 28, 2026 | $19.96 | $20.11 | $19.25 | $19.55 | -6.95% | 43,112,507 |
| Sep 21, 2026 | $21.76 | $22.03 | $20.51 | $21.01 | -3.22% | 23,537,055 |
| Sep 14, 2026 | $20.50 | $21.83 | $20.20 | $21.71 | +3.63% | 31,127,013 |
| Sep 8, 2026 | $21.74 | $22.42 | $20.82 | $20.95 | -3.46% | 29,944,843 |
| Aug 31, 2026 | $21.92 | $22.11 | $20.94 | $21.70 | -0.64% | 27,886,402 |
| Aug 24, 2026 | $22.90 | $23.48 | $21.73 | $21.84 | -4.38% | 45,535,795 |
| Aug 17, 2026 | $21.29 | $23.00 | $20.62 | $22.84 | +8.35% | 32,831,770 |
| Aug 10, 2026 | $20.96 | $21.85 | $20.88 | $21.08 | +1.25% | 32,225,133 |
| Aug 3, 2026 | $18.36 | $21.01 | $18.32 | $20.82 | +10.74% | 46,304,985 |
| Jul 27, 2026 | $18.92 | $19.21 | $18.25 | $18.80 | +0.37% | 38,257,698 |
| Jul 20, 2026 | $18.22 | $19.65 | $18.06 | $18.73 | +3.82% | 43,601,775 |
| Jul 13, 2026 | $18.82 | $19.14 | $17.63 | $18.04 | -5.75% | 30,498,067 |
| Jul 6, 2026 | $19.75 | $19.98 | $18.27 | $19.14 | -1.59% | 31,990,892 |
| Jun 29, 2026 | $18.57 | $19.83 | $18.28 | $19.45 | +3.90% | 27,232,238 |
| Jun 22, 2026 | $21.22 | $21.28 | $17.50 | $18.72 | -10.86% | 63,109,109 |
| Jun 15, 2026 | $22.69 | $22.76 | $20.78 | $21.00 | -2.60% | 42,125,826 |
| Jun 8, 2026 | $21.70 | $21.80 | $19.96 | $21.56 | +0.14% | 56,833,190 |
| Jun 1, 2026 | $23.75 | $24.24 | $21.44 | $21.53 | -10.59% | 41,413,411 |
| May 26, 2026 | $24.50 | $24.78 | $23.30 | $24.08 | -0.66% | 27,276,118 |
| May 18, 2026 | $25.08 | $25.28 | $23.66 | $24.24 | -1.46% | 40,911,877 |
| May 11, 2026 | $27.71 | $29.01 | $24.41 | $24.60 | -6.14% | 68,353,803 |
| May 4, 2026 | $23.78 | $26.56 | $23.47 | $26.21 | +7.29% | 41,541,650 |
| Apr 27, 2026 | $24.40 | $24.95 | $22.93 | $24.43 | -0.45% | 31,691,524 |
| Apr 20, 2026 | $26.03 | $26.10 | $23.99 | $24.54 | -7.01% | 38,278,090 |
| Apr 13, 2026 | $24.12 | $26.99 | $23.88 | $26.39 | +6.50% | 39,832,204 |
| Apr 6, 2026 | $23.61 | $25.00 | $22.51 | $24.78 | +5.13% | 39,095,809 |
| Mar 30, 2026 | $23.03 | $24.76 | $22.53 | $23.57 | +4.15% | 34,575,359 |
| Mar 23, 2026 | $21.75 | $23.81 | $21.49 | $22.63 | +3.33% | 65,092,494 |
| Mar 16, 2026 | $26.22 | $26.49 | $21.63 | $21.90 | -16.09% | 83,449,784 |
| Mar 9, 2026 | $27.43 | $29.29 | $25.84 | $26.10 | -4.29% | 57,524,885 |
| Mar 2, 2026 | $29.56 | $30.14 | $25.98 | $27.27 | -11.72% | 99,780,250 |
| Feb 23, 2026 | $28.71 | $31.00 | $28.16 | $30.89 | +10.68% | 123,063,550 |
| Feb 17, 2026 | $24.13 | $27.94 | $23.38 | $27.91 | +11.42% | 75,360,210 |
| Feb 9, 2026 | $26.17 | $27.89 | $24.29 | $25.05 | +0.52% | 105,582,930 |
| Feb 2, 2026 | $26.25 | $29.10 | $23.28 | $24.92 | -5.64% | 165,362,060 |
| Jan 26, 2026 | $35.67 | $38.13 | $24.05 | $26.41 | -20.50% | 246,144,460 |
| Jan 20, 2026 | $31.28 | $33.25 | $29.56 | $33.22 | +13.03% | 72,893,290 |
| Jan 12, 2026 | $27.90 | $30.76 | $27.85 | $29.39 | +11.12% | 144,682,910 |
| Jan 5, 2026 | $25.50 | $27.01 | $24.40 | $26.45 | +9.16% | 100,503,380 |
| Dec 29, 2025 | $24.20 | $25.88 | $23.34 | $24.23 | -6.95% | 104,575,010 |
| Dec 22, 2025 | $22.94 | $26.07 | $22.60 | $26.04 | +17.99% | 71,754,716 |
| Dec 15, 2025 | $21.04 | $22.26 | $20.72 | $22.07 | +8.19% | 56,983,513 |
| Dec 8, 2025 | $19.46 | $21.41 | $19.22 | $20.40 | +4.72% | 68,655,230 |
| Dec 1, 2025 | $19.17 | $19.73 | $18.84 | $19.48 | +4.45% | 49,256,424 |
| Nov 24, 2025 | $16.58 | $18.70 | $16.55 | $18.65 | +12.69% | 23,433,574 |
| Nov 17, 2025 | $16.70 | $17.33 | $16.31 | $16.55 | -1.08% | 26,175,877 |
| Nov 10, 2025 | $16.52 | $17.88 | $16.48 | $16.73 | +4.11% | 40,460,667 |
| Nov 3, 2025 | $16.16 | $16.23 | $15.51 | $16.07 | -0.25% | 34,093,654 |
| Oct 27, 2025 | $15.71 | $16.26 | $15.06 | $16.11 | +0.56% | 49,814,787 |
| Oct 20, 2025 | $17.51 | $17.55 | $15.71 | $16.02 | -7.24% | 61,595,183 |
| Oct 13, 2025 | $17.00 | $18.15 | $16.67 | $17.27 | +3.91% | 103,703,580 |
| Oct 6, 2025 | $16.31 | $16.95 | $15.75 | $16.62 | +3.04% | 337,566,220 |
| Sep 29, 2025 | $15.73 | $16.23 | $15.39 | $16.13 | +3.80% | 499,393,000 |
| Sep 22, 2025 | $14.60 | $15.61 | $14.55 | $15.54 | +7.47% | 298,808,460 |
| Sep 15, 2025 | $14.30 | $14.56 | $13.96 | $14.46 | +1.12% | 179,920,290 |
| Sep 8, 2025 | $13.97 | $14.35 | $13.80 | $14.30 | +3.17% | 142,194,430 |
| Sep 2, 2025 | $13.66 | $14.02 | $13.56 | $13.86 | +2.82% | 141,284,660 |
| Aug 25, 2025 | $13.05 | $13.51 | $12.90 | $13.48 | +2.59% | 123,159,270 |
| Aug 18, 2025 | $12.96 | $13.21 | $12.61 | $13.14 | +1.86% | 90,585,490 |
| Aug 11, 2025 | $12.83 | $13.11 | $12.73 | $12.90 | -0.77% | 78,043,240 |
| Aug 4, 2025 | $12.67 | $13.08 | $12.65 | $13.00 | +3.83% | 88,827,910 |
| Jul 28, 2025 | $12.95 | $12.98 | $12.32 | $12.52 | -3.25% | 163,940,975 |
| Jul 21, 2025 | $13.06 | $13.41 | $12.87 | $12.94 | +0.54% | 214,376,560 |
| Jul 14, 2025 | $13.03 | $13.10 | $12.61 | $12.87 | -0.62% | 162,881,750 |
| Jul 7, 2025 | $12.41 | $12.96 | $12.31 | $12.95 | +3.27% | 87,388,458 |
| Jun 30, 2025 | $12.20 | $12.55 | $12.17 | $12.54 | +3.21% | 87,791,900 |
| Jun 23, 2025 | $12.13 | $12.46 | $11.91 | $12.15 | +0.16% | 114,754,120 |
| Jun 16, 2025 | $12.25 | $12.58 | $12.06 | $12.13 | -0.49% | 140,735,290 |
| Jun 9, 2025 | $12.16 | $12.37 | $12.09 | $12.19 | +1.33% | 146,405,760 |
| Jun 2, 2025 | $11.43 | $12.11 | $11.39 | $12.03 | +8.09% | 219,909,250 |
| May 26, 2025 | $11.17 | $11.27 | $11.03 | $11.13 | -1.15% | 121,611,492 |
| May 19, 2025 | $10.87 | $11.29 | $10.81 | $11.26 | +4.07% | 109,094,630 |
| May 12, 2025 | $10.93 | $11.08 | $10.73 | $10.82 | -1.46% | 140,326,800 |
| May 5, 2025 | $10.89 | $11.18 | $10.80 | $10.98 | +2.04% | 203,799,320 |
| Apr 28, 2025 | $11.09 | $11.27 | $10.72 | $10.76 | -3.06% | 197,647,040 |
| Apr 21, 2025 | $11.11 | $11.31 | $10.87 | $11.10 | +1.28% | 216,727,910 |
| Apr 14, 2025 | $10.72 | $11.15 | $10.65 | $10.96 | +1.86% | 125,023,290 |
| Apr 7, 2025 | $10.25 | $10.88 | $9.97 | $10.76 | +5.70% | 377,742,690 |
| Mar 31, 2025 | $11.52 | $11.66 | $9.97 | $10.18 | -12.09% | 281,444,360 |
| Mar 24, 2025 | $11.32 | $11.75 | $11.25 | $11.58 | +2.57% | 211,116,190 |
| Mar 17, 2025 | $11.43 | $11.74 | $11.18 | $11.29 | -2.08% | 189,840,280 |
| Mar 10, 2025 | $11.02 | $11.59 | $10.80 | $11.53 | +4.25% | 237,934,720 |
| Mar 3, 2025 | $10.72 | $11.14 | $10.62 | $11.06 | +5.23% | 219,137,510 |
| Feb 24, 2025 | $11.02 | $11.04 | $10.40 | $10.51 | -4.89% | 203,704,180 |
| Feb 18, 2025 | $11.06 | $11.23 | $11.00 | $11.05 | +1.10% | 123,273,090 |
| Feb 10, 2025 | $10.85 | $11.27 | $10.75 | $10.93 | +1.30% | 132,232,280 |
| Feb 3, 2025 | $10.55 | $11.04 | $10.40 | $10.79 | +2.66% | 175,282,890 |
| Jan 27, 2025 | $10.14 | $10.66 | $9.96 | $10.51 | +2.24% | 157,387,140 |
| Jan 21, 2025 | $10.28 | $10.38 | $10.12 | $10.28 | +0.98% | 70,725,200 |
| Jan 13, 2025 | $9.91 | $10.39 | $9.88 | $10.18 | +0.39% | 92,182,000 |
| Jan 6, 2025 | $9.95 | $10.26 | $9.92 | $10.14 | +2.63% | 82,850,210 |
| Dec 30, 2024 | $9.76 | $9.98 | $9.60 | $9.88 | +0.71% | 51,256,101 |
| Dec 23, 2024 | $9.88 | $9.98 | $9.78 | $9.81 | -0.71% | 30,505,031 |
| Dec 16, 2024 | $10.26 | $10.28 | $9.61 | $9.88 | -3.42% | 71,830,620 |
| Dec 9, 2024 | $10.76 | $10.82 | $10.16 | $10.23 | -1.73% | 71,134,300 |
| Dec 2, 2024 | $10.30 | $10.58 | $10.21 | $10.41 | +0.87% | 51,790,558 |
| Nov 25, 2024 | $10.25 | $10.37 | $10.08 | $10.32 | -1.71% | 21,950,442 |
| Nov 18, 2024 | $10.36 | $10.56 | $10.31 | $10.50 | +3.55% | 30,034,367 |
| Nov 11, 2024 | $10.37 | $10.48 | $10.12 | $10.14 | -4.16% | 44,395,030 |
| Nov 4, 2024 | $11.06 | $11.17 | $10.45 | $10.58 | -3.47% | 42,536,000 |
| Oct 28, 2024 | $11.39 | $11.70 | $10.96 | $10.96 | -3.44% | 45,956,688 |
| Oct 21, 2024 | $11.47 | $11.77 | $11.21 | $11.35 | +0.53% | 43,201,462 |
| Oct 14, 2024 | $10.55 | $11.33 | $10.48 | $11.29 | +5.81% | 38,925,071 |
| Oct 7, 2024 | $10.70 | $10.73 | $10.15 | $10.67 | -1.39% | 33,775,947 |
| Sep 30, 2024 | $10.49 | $11.09 | $10.36 | $10.82 | +1.88% | 36,306,416 |
| Sep 23, 2024 | $10.45 | $10.84 | $10.34 | $10.62 | +1.14% | 37,508,884 |
| Sep 16, 2024 | $10.47 | $10.57 | $10.01 | $10.50 | +1.06% | 31,523,179 |
| Sep 9, 2024 | $9.60 | $10.47 | $9.53 | $10.39 | +9.37% | 31,212,044 |
| Sep 3, 2024 | $9.66 | $9.90 | $9.42 | $9.50 | -3.26% | 19,610,894 |
| Aug 26, 2024 | $10.22 | $10.25 | $9.77 | $9.82 | -3.25% | 18,428,932 |
| Aug 19, 2024 | $9.87 | $10.23 | $9.84 | $10.15 | +2.94% | 29,331,372 |
| Aug 12, 2024 | $9.48 | $9.86 | $9.29 | $9.86 | +5.23% | 21,014,869 |
| Aug 5, 2024 | $9.21 | $9.44 | $9.12 | $9.37 | -4.09% | 31,186,437 |
| Jul 29, 2024 | $9.60 | $9.97 | $9.36 | $9.77 | +1.98% | 20,953,915 |
| Jul 22, 2024 | $9.90 | $10.09 | $9.34 | $9.58 | -4.10% | 15,960,273 |
| Jul 15, 2024 | $10.52 | $10.75 | $9.89 | $9.99 | -5.22% | 17,325,473 |
| Jul 8, 2024 | $10.57 | $10.79 | $10.34 | $10.54 | -0.85% | 21,457,157 |
| Jul 1, 2024 | $9.96 | $10.68 | $9.93 | $10.63 | +7.05% | 20,791,495 |
| Jun 24, 2024 | $10.08 | $10.10 | $9.72 | $9.93 | -1.00% | 21,386,270 |
| Jun 17, 2024 | $9.91 | $10.42 | $9.78 | $10.03 | +0.70% | 29,953,752 |
| Jun 10, 2024 | $9.99 | $10.16 | $9.64 | $9.96 | +1.32% | 19,886,281 |
| Jun 3, 2024 | $10.25 | $10.53 | $9.82 | $9.83 | -3.72% | 30,760,923 |
| May 28, 2024 | $10.75 | $10.85 | $10.16 | $10.21 | +0.59% | 17,977,325 |
| May 20, 2024 | $10.57 | $10.88 | $10.05 | $10.15 | -3.70% | 27,451,388 |
| May 13, 2024 | $9.56 | $10.54 | $9.47 | $10.54 | +10.60% | 21,216,122 |
| May 6, 2024 | $9.22 | $9.65 | $9.17 | $9.53 | +6.48% | 15,369,266 |
| Apr 29, 2024 | $9.22 | $9.31 | $8.81 | $8.95 | -3.14% | 16,824,139 |
| Apr 22, 2024 | $9.22 | $9.36 | $9.11 | $9.24 | -4.74% | 18,796,222 |
| Apr 15, 2024 | $9.58 | $9.73 | $9.39 | $9.70 | +3.08% | 26,467,062 |
| Apr 8, 2024 | $9.36 | $9.97 | $9.17 | $9.41 | +1.73% | 32,432,876 |
| Apr 1, 2024 | $8.46 | $9.28 | $8.27 | $9.25 | +11.58% | 35,671,749 |
| Mar 25, 2024 | $8.23 | $8.34 | $8.12 | $8.29 | +1.10% | 13,372,877 |
| Mar 18, 2024 | $8.45 | $8.53 | $8.17 | $8.20 | -2.73% | 14,815,806 |
| Mar 11, 2024 | $8.18 | $8.50 | $8.01 | $8.43 | +4.07% | 16,729,023 |
| Mar 4, 2024 | $7.79 | $8.19 | $7.79 | $8.10 | +5.06% | 14,138,523 |
| Feb 26, 2024 | $7.53 | $7.75 | $7.45 | $7.71 | +0.78% | 9,265,611 |
| Feb 20, 2024 | $7.75 | $7.76 | $7.55 | $7.65 | -2.55% | 8,265,238 |
| Feb 12, 2024 | $7.60 | $7.87 | $7.40 | $7.85 | +3.15% | 10,616,908 |
| Feb 5, 2024 | $7.55 | $7.64 | $7.49 | $7.61 | -0.39% | 9,332,678 |
| Jan 29, 2024 | $7.72 | $7.86 | $7.57 | $7.64 | -0.13% | 12,986,029 |
| Jan 22, 2024 | $7.43 | $7.74 | $7.40 | $7.65 | +0.66% | 13,681,245 |
| Jan 16, 2024 | $7.80 | $7.80 | $7.57 | $7.60 | -2.81% | 8,603,922 |
| Jan 8, 2024 | $7.85 | $7.95 | $7.58 | $7.82 | -0.76% | 16,056,452 |
| Jan 2, 2024 | $8.09 | $8.14 | $7.72 | $7.88 | -2.48% | 11,568,104 |
| Dec 26, 2023 | $8.14 | $8.32 | $7.98 | $8.08 | -1.82% | 10,308,032 |
| Dec 18, 2023 | $8.13 | $8.32 | $8.06 | $8.23 | +1.11% | 10,000,586 |
| Dec 11, 2023 | $7.81 | $8.30 | $7.68 | $8.14 | +3.69% | 15,532,965 |
| Dec 4, 2023 | $8.41 | $8.47 | $7.81 | $7.85 | -8.72% | 17,389,685 |
| Nov 27, 2023 | $8.36 | $8.66 | $8.34 | $8.60 | +4.24% | 14,856,370 |
| Nov 20, 2023 | $7.97 | $8.25 | $7.94 | $8.25 | +2.23% | 6,986,586 |
| Nov 13, 2023 | $7.50 | $8.23 | $7.46 | $8.07 | +6.75% | 17,202,221 |
| Nov 6, 2023 | $7.89 | $7.90 | $7.53 | $7.56 | -4.06% | 9,657,952 |
| Oct 30, 2023 | $7.95 | $7.99 | $7.69 | $7.88 | +0.90% | 13,773,818 |
| Oct 23, 2023 | $7.90 | $7.90 | $7.57 | $7.81 | -1.01% | 11,956,285 |
| Oct 16, 2023 | $7.71 | $8.04 | $7.65 | $7.89 | +2.20% | 9,838,036 |
| Oct 9, 2023 | $7.40 | $7.73 | $7.39 | $7.72 | +5.18% | 12,323,247 |
| Oct 2, 2023 | $7.39 | $7.39 | $7.08 | $7.34 | -3.17% | 21,946,358 |
| Sep 25, 2023 | $7.99 | $8.01 | $7.57 | $7.58 | -5.49% | 13,650,999 |
| Sep 18, 2023 | $7.83 | $8.07 | $7.79 | $8.02 | +2.95% | 16,163,804 |
| Sep 11, 2023 | $7.88 | $7.91 | $7.57 | $7.79 | -0.38% | 18,002,064 |
| Sep 5, 2023 | $8.12 | $8.18 | $7.80 | $7.82 | -5.56% | 14,910,837 |
| Aug 28, 2023 | $8.24 | $8.56 | $8.23 | $8.28 | -0.24% | 10,675,709 |
| Aug 21, 2023 | $7.96 | $8.33 | $7.87 | $8.30 | +6.68% | 16,186,611 |
| Aug 14, 2023 | $7.78 | $7.89 | $7.70 | $7.78 | -0.26% | 8,762,184 |
| Aug 7, 2023 | $8.05 | $8.07 | $7.77 | $7.80 | -3.23% | 9,233,019 |
| Jul 31, 2023 | $8.40 | $8.52 | $8.03 | $8.06 | -3.13% | 10,976,630 |
| Jul 24, 2023 | $8.33 | $8.59 | $8.23 | $8.32 | -1.19% | 12,799,702 |
| Jul 17, 2023 | $8.45 | $8.64 | $8.40 | $8.42 | -0.94% | 9,414,041 |
| Jul 10, 2023 | $7.87 | $8.54 | $7.85 | $8.50 | +7.46% | 14,200,624 |
| Jul 3, 2023 | $7.89 | $7.99 | $7.71 | $7.91 | +1.54% | 5,337,485 |
| Jun 26, 2023 | $7.79 | $7.90 | $7.64 | $7.79 | +1.70% | 8,294,953 |
| Jun 20, 2023 | $7.95 | $7.95 | $7.61 | $7.66 | -6.70% | 9,931,303 |
| Jun 12, 2023 | $8.22 | $8.26 | $8.03 | $8.21 | -1.08% | 7,042,697 |
| Jun 5, 2023 | $8.08 | $8.36 | $8.02 | $8.30 | +1.72% | 10,630,349 |
| May 30, 2023 | $8.00 | $8.31 | $7.92 | $8.16 | +1.75% | 7,896,175 |
| May 22, 2023 | $8.23 | $8.23 | $7.86 | $8.02 | -1.84% | 13,767,195 |
| May 15, 2023 | $8.34 | $8.37 | $8.02 | $8.17 | -1.57% | 9,925,301 |
| May 8, 2023 | $8.81 | $8.87 | $8.23 | $8.30 | -5.90% | 14,485,142 |
| May 1, 2023 | $8.80 | $8.99 | $8.45 | $8.82 | +3.04% | 17,195,291 |
| Apr 24, 2023 | $8.54 | $8.62 | $8.37 | $8.56 | -0.23% | 12,672,016 |
| Apr 17, 2023 | $8.72 | $8.72 | $8.49 | $8.58 | -1.61% | 17,907,953 |
| Apr 10, 2023 | $8.62 | $8.98 | $8.54 | $8.72 | +1.75% | 15,750,936 |
| Apr 3, 2023 | $8.33 | $8.62 | $8.26 | $8.57 | +2.76% | 23,407,072 |
| Mar 27, 2023 | $8.00 | $8.34 | $7.88 | $8.34 | +4.64% | 13,964,768 |
| Mar 20, 2023 | $7.74 | $8.13 | $7.59 | $7.97 | +3.24% | 31,240,767 |
| Mar 13, 2023 | $7.29 | $7.73 | $7.28 | $7.72 | +10.13% | 35,031,249 |
| Mar 6, 2023 | $7.25 | $7.26 | $6.85 | $7.01 | -3.84% | 14,447,144 |
| Feb 27, 2023 | $7.13 | $7.29 | $7.05 | $7.29 | +2.10% | 12,471,769 |
| Feb 21, 2023 | $7.50 | $7.55 | $7.12 | $7.14 | -4.42% | 10,949,551 |
| Feb 13, 2023 | $7.50 | $7.54 | $7.30 | $7.47 | -1.06% | 13,072,066 |
| Feb 6, 2023 | $7.68 | $7.71 | $7.49 | $7.55 | -1.18% | 16,242,209 |
| Jan 30, 2023 | $8.06 | $8.31 | $7.63 | $7.64 | -4.74% | 21,537,574 |
| Jan 23, 2023 | $7.92 | $8.23 | $7.76 | $8.02 | -1.47% | 16,031,782 |
| Jan 17, 2023 | $8.22 | $8.29 | $7.98 | $8.14 | -1.21% | 13,688,421 |
| Jan 9, 2023 | $8.21 | $8.28 | $7.98 | $8.24 | +0.12% | 17,972,538 |
| Jan 3, 2023 | $8.35 | $8.40 | $8.00 | $8.23 | -0.12% | 14,876,115 |
| Dec 27, 2022 | $8.18 | $8.34 | $8.06 | $8.24 | +1.48% | 22,472,902 |
| Dec 19, 2022 | $7.96 | $8.30 | $7.87 | $8.12 | +1.88% | 30,976,510 |
| Dec 12, 2022 | $7.93 | $8.20 | $7.83 | $7.97 | +0.25% | 23,139,277 |
| Dec 5, 2022 | $7.72 | $8.03 | $7.50 | $7.95 | +1.15% | 24,472,169 |
| Nov 28, 2022 | $7.30 | $7.90 | $7.11 | $7.86 | +7.67% | 17,734,370 |
| Nov 21, 2022 | $7.10 | $7.35 | $7.06 | $7.30 | +2.67% | 11,816,508 |
| Nov 14, 2022 | $7.39 | $7.53 | $7.08 | $7.11 | -4.05% | 15,043,386 |
| Nov 7, 2022 | $7.16 | $7.45 | $7.15 | $7.41 | +2.92% | 19,000,941 |
| Oct 31, 2022 | $6.64 | $7.20 | $6.58 | $7.20 | +6.98% | 33,735,424 |
| Oct 24, 2022 | $6.62 | $6.87 | $6.57 | $6.73 | +1.20% | 20,158,064 |
| Oct 17, 2022 | $6.53 | $6.65 | $6.38 | $6.65 | +4.56% | 24,281,214 |
| Oct 10, 2022 | $6.84 | $6.84 | $6.33 | $6.36 | -8.36% | 23,881,511 |
| Oct 3, 2022 | $6.99 | $7.29 | $6.85 | $6.94 | +4.83% | 32,135,778 |
| Sep 26, 2022 | $6.55 | $6.70 | $6.36 | $6.62 | +1.07% | 21,198,186 |
| Sep 19, 2022 | $6.68 | $6.89 | $6.53 | $6.55 | -3.39% | 18,653,205 |
| Sep 12, 2022 | $6.87 | $6.88 | $6.53 | $6.78 | +3.51% | 26,541,331 |
| Sep 6, 2022 | $6.40 | $6.58 | $6.30 | $6.55 | +3.80% | 11,577,358 |
| Aug 29, 2022 | $6.50 | $6.59 | $6.16 | $6.31 | -4.25% | 18,811,420 |
| Aug 22, 2022 | $6.59 | $6.78 | $6.53 | $6.59 | -0.30% | 13,298,979 |
| Aug 15, 2022 | $7.00 | $7.04 | $6.58 | $6.61 | -7.94% | 11,908,081 |
| Aug 8, 2022 | $7.00 | $7.18 | $6.98 | $7.18 | +5.28% | 16,032,215 |
| Aug 1, 2022 | $6.96 | $6.99 | $6.75 | $6.82 | -1.73% | 14,541,494 |
| Jul 25, 2022 | $6.35 | $6.94 | $6.29 | $6.94 | +8.95% | 17,112,520 |
| Jul 18, 2022 | $6.48 | $6.53 | $6.34 | $6.37 | +0.16% | 18,260,140 |
| Jul 11, 2022 | $6.55 | $6.63 | $6.20 | $6.36 | -2.90% | 22,400,421 |
| Jul 5, 2022 | $6.70 | $6.70 | $6.45 | $6.55 | -3.25% | 17,033,508 |
| Jun 27, 2022 | $7.21 | $7.28 | $6.65 | $6.77 | -5.97% | 18,118,746 |
| Jun 21, 2022 | $7.40 | $7.49 | $7.08 | $7.20 | -2.57% | 13,489,363 |
| Jun 13, 2022 | $7.34 | $7.50 | $7.15 | $7.39 | -1.60% | 21,763,605 |
| Jun 6, 2022 | $7.64 | $7.66 | $7.31 | $7.51 | -0.27% | 12,628,852 |
| May 31, 2022 | $7.47 | $7.65 | $7.35 | $7.53 | -0.40% | 11,635,711 |
| May 23, 2022 | $7.53 | $7.66 | $7.45 | $7.56 | +1.34% | 12,606,997 |
| May 16, 2022 | $7.27 | $7.56 | $7.27 | $7.46 | +3.47% | 19,339,686 |
| May 9, 2022 | $7.66 | $7.66 | $7.08 | $7.21 | -6.97% | 36,297,545 |
| May 2, 2022 | $7.79 | $8.04 | $7.68 | $7.75 | -2.39% | 26,279,866 |
| Apr 25, 2022 | $8.34 | $8.34 | $7.91 | $7.94 | -6.81% | 28,993,446 |
| Apr 18, 2022 | $9.13 | $9.17 | $8.50 | $8.52 | -5.44% | 25,060,929 |
| Apr 11, 2022 | $8.96 | $9.06 | $8.77 | $9.01 | +2.74% | 20,417,859 |
| Apr 4, 2022 | $8.74 | $8.84 | $8.57 | $8.77 | +0.46% | 23,073,457 |
| Mar 28, 2022 | $8.86 | $8.88 | $8.50 | $8.73 | -2.57% | 21,279,254 |
| Mar 21, 2022 | $8.85 | $9.06 | $8.66 | $8.96 | +1.13% | 28,964,064 |
| Mar 14, 2022 | $8.84 | $8.98 | $8.57 | $8.86 | -1.66% | 31,486,930 |
| Mar 7, 2022 | $8.88 | $9.32 | $8.83 | $9.01 | +1.24% | 45,037,998 |
| Feb 28, 2022 | $8.51 | $8.95 | $8.40 | $8.90 | +6.08% | 32,231,515 |
| Feb 22, 2022 | $8.40 | $8.78 | $8.27 | $8.39 | +1.21% | 21,081,004 |
| Feb 14, 2022 | $8.26 | $8.35 | $8.02 | $8.29 | +1.47% | 17,713,187 |
| Feb 7, 2022 | $7.92 | $8.21 | $7.91 | $8.17 | +5.01% | 15,570,095 |
| Jan 31, 2022 | $7.77 | $7.97 | $7.62 | $7.78 | +0.52% | 14,015,834 |
| Jan 24, 2022 | $8.22 | $8.27 | $7.67 | $7.74 | -7.31% | 20,583,873 |
| Jan 18, 2022 | $8.00 | $8.54 | $8.00 | $8.35 | +5.96% | 16,825,299 |
| Jan 10, 2022 | $7.68 | $7.99 | $7.65 | $7.88 | +2.60% | 10,689,760 |
| Jan 3, 2022 | $7.88 | $8.02 | $7.60 | $7.68 | -4.24% | 15,850,677 |
| Dec 27, 2021 | $7.95 | $8.06 | $7.83 | $8.02 | +1.26% | 13,500,640 |
| Dec 20, 2021 | $7.75 | $7.94 | $7.71 | $7.92 | +1.67% | 10,167,020 |
| Dec 13, 2021 | $7.76 | $7.88 | $7.45 | $7.79 | +0.78% | 15,255,722 |
| Dec 6, 2021 | $7.75 | $7.88 | $7.64 | $7.73 | -1.78% | 13,999,474 |
| Nov 29, 2021 | $8.03 | $8.14 | $7.67 | $7.87 | -2.60% | 20,371,425 |
| Nov 22, 2021 | $8.55 | $8.58 | $8.00 | $8.08 | -5.61% | 13,475,556 |
| Nov 15, 2021 | $8.77 | $8.80 | $8.56 | $8.56 | -2.84% | 12,645,466 |
| Nov 8, 2021 | $8.51 | $8.86 | $8.40 | $8.81 | +4.38% | 19,883,889 |
| Nov 1, 2021 | $8.40 | $8.44 | $8.05 | $8.44 | +0.96% | 15,382,987 |
| Oct 25, 2021 | $8.56 | $8.62 | $8.29 | $8.36 | -1.76% | 11,883,348 |
| Oct 18, 2021 | $8.19 | $8.67 | $8.07 | $8.51 | +4.16% | 17,868,468 |
| Oct 11, 2021 | $7.87 | $8.27 | $7.84 | $8.17 | +3.68% | 12,905,410 |
| Oct 4, 2021 | $7.81 | $8.06 | $7.77 | $7.88 | +0.77% | 12,582,808 |
| Sep 27, 2021 | $7.89 | $7.95 | $7.46 | $7.82 | +0.51% | 15,959,153 |
| Sep 20, 2021 | $7.78 | $8.07 | $7.71 | $7.78 | -0.64% | 15,135,892 |
| Sep 13, 2021 | $8.24 | $8.39 | $7.80 | $7.83 | -5.66% | 18,751,678 |
| Sep 7, 2021 | $8.55 | $8.59 | $8.28 | $8.30 | -3.94% | 10,243,100 |
| Aug 30, 2021 | $8.47 | $8.66 | $8.36 | $8.64 | +2.25% | 13,207,386 |
| Aug 23, 2021 | $8.24 | $8.47 | $8.20 | $8.45 | +4.19% | 11,477,266 |
| Aug 16, 2021 | $8.38 | $8.44 | $8.05 | $8.11 | -3.11% | 12,560,505 |
| Aug 9, 2021 | $8.42 | $8.43 | $8.14 | $8.37 | -2.11% | 17,711,376 |
| Aug 2, 2021 | $8.86 | $9.09 | $8.51 | $8.55 | -3.93% | 9,602,278 |
| Jul 26, 2021 | $8.81 | $9.03 | $8.56 | $8.90 | +1.14% | 9,590,215 |
| Jul 19, 2021 | $8.91 | $8.92 | $8.68 | $8.80 | -2.65% | 14,578,010 |
| Jul 12, 2021 | $9.23 | $9.32 | $9.01 | $9.04 | -1.85% | 11,616,496 |
| Jul 6, 2021 | $9.44 | $9.44 | $9.11 | $9.21 | -1.81% | 10,136,883 |
| Jun 28, 2021 | $9.28 | $9.39 | $9.12 | $9.38 | +1.19% | 12,945,299 |
| Jun 21, 2021 | $9.31 | $9.33 | $9.15 | $9.27 | -0.11% | 15,675,296 |
| Jun 14, 2021 | $9.89 | $10.03 | $9.24 | $9.28 | -6.92% | 27,729,353 |
| Jun 7, 2021 | $9.95 | $10.09 | $9.88 | $9.97 | 0.00% | 20,309,036 |
| Jun 1, 2021 | $10.20 | $10.20 | $9.72 | $9.97 | -0.50% | 24,031,336 |
| May 24, 2021 | $9.95 | $10.03 | $9.86 | $10.02 | +1.31% | 20,573,418 |
| May 17, 2021 | $9.85 | $10.13 | $9.77 | $9.89 | +1.12% | 30,187,218 |
| May 10, 2021 | $9.99 | $10.00 | $9.64 | $9.78 | -0.61% | 25,815,368 |
| May 3, 2021 | $9.57 | $9.84 | $9.37 | $9.84 | +4.90% | 35,788,704 |
| Apr 26, 2021 | $9.41 | $9.47 | $9.29 | $9.38 | +0.21% | 21,503,364 |
| Apr 19, 2021 | $9.28 | $9.52 | $9.21 | $9.36 | +0.54% | 20,599,586 |
| Apr 12, 2021 | $9.01 | $9.35 | $8.88 | $9.31 | +3.22% | 26,426,385 |
| Apr 5, 2021 | $8.95 | $9.10 | $8.91 | $9.02 | +0.67% | 22,229,380 |
| Mar 29, 2021 | $9.00 | $9.02 | $8.62 | $8.96 | -0.78% | 28,335,108 |
| Mar 22, 2021 | $9.28 | $9.34 | $8.97 | $9.03 | -4.04% | 22,155,658 |
| Mar 15, 2021 | $9.49 | $9.52 | $9.28 | $9.41 | 0.00% | 25,510,266 |
| Mar 8, 2021 | $9.05 | $9.49 | $9.01 | $9.41 | +3.98% | 28,207,533 |
| Mar 1, 2021 | $9.84 | $9.86 | $8.84 | $9.05 | -7.75% | 50,957,773 |
| Feb 22, 2021 | $9.96 | $10.22 | $9.56 | $9.81 | 0.00% | 84,163,210 |
| Feb 16, 2021 | $9.89 | $10.07 | $9.80 | $9.81 | 0.00% | 62,402,554 |
| Feb 8, 2021 | $9.86 | $9.93 | $9.71 | $9.81 | +1.24% | 32,552,538 |
| Feb 1, 2021 | $11.01 | $11.08 | $9.41 | $9.69 | +1.15% | 82,734,225 |
| Jan 25, 2021 | $9.06 | $9.81 | $8.62 | $9.58 | +6.68% | 28,479,718 |
| Jan 19, 2021 | $8.91 | $9.21 | $8.84 | $8.98 | +2.86% | 7,073,095 |
| Jan 11, 2021 | $8.75 | $9.17 | $8.68 | $8.73 | -2.89% | 9,201,050 |
| Jan 4, 2021 | $9.62 | $9.75 | $8.68 | $8.99 | -3.75% | 15,067,296 |
| Dec 28, 2020 | $9.34 | $9.42 | $9.15 | $9.34 | +2.52% | 5,925,445 |
| Dec 21, 2020 | $9.08 | $9.28 | $8.83 | $9.11 | +1.22% | 7,380,088 |
| Dec 14, 2020 | $8.35 | $9.16 | $8.28 | $9.00 | +8.04% | 7,790,432 |
| Dec 7, 2020 | $8.35 | $8.69 | $8.22 | $8.33 | -1.07% | 6,379,273 |
| Nov 30, 2020 | $7.78 | $8.47 | $7.73 | $8.42 | +6.31% | 8,012,324 |
| Nov 23, 2020 | $8.38 | $8.40 | $7.82 | $7.92 | -5.94% | 8,213,031 |
| Nov 16, 2020 | $8.66 | $8.71 | $8.29 | $8.42 | -2.66% | 7,052,204 |
| Nov 9, 2020 | $8.65 | $8.70 | $8.27 | $8.65 | -3.78% | 8,620,284 |
| Nov 2, 2020 | $8.46 | $9.00 | $8.39 | $8.99 | +7.54% | 11,161,726 |
| Oct 26, 2020 | $8.60 | $8.64 | $8.07 | $8.36 | -4.02% | 7,241,052 |
| Oct 19, 2020 | $8.66 | $8.90 | $8.50 | $8.71 | +2.59% | 6,669,872 |
| Oct 12, 2020 | $8.82 | $8.88 | $8.30 | $8.49 | -3.52% | 9,258,514 |
| Oct 5, 2020 | $8.45 | $8.80 | $8.21 | $8.80 | +4.76% | 10,828,526 |
| Sep 28, 2020 | $8.32 | $8.65 | $8.22 | $8.40 | +3.45% | 11,982,233 |
| Sep 21, 2020 | $9.29 | $9.31 | $7.75 | $8.12 | -15.06% | 23,363,426 |
| Sep 14, 2020 | $9.61 | $9.78 | $9.39 | $9.56 | +0.84% | 8,209,575 |
| Sep 8, 2020 | $9.37 | $9.74 | $9.11 | $9.48 | -0.32% | 7,355,588 |
| Aug 31, 2020 | $10.00 | $10.25 | $9.20 | $9.51 | -3.26% | 16,847,120 |
| Aug 24, 2020 | $9.52 | $9.89 | $9.14 | $9.83 | +5.02% | 16,583,728 |
| Aug 17, 2020 | $9.79 | $9.99 | $9.25 | $9.36 | +0.65% | 19,898,541 |
| Aug 10, 2020 | $10.20 | $10.46 | $8.80 | $9.30 | -7.37% | 39,809,596 |
| Aug 3, 2020 | $8.64 | $10.28 | $8.56 | $10.04 | +16.34% | 36,222,503 |
| Jul 27, 2020 | $8.80 | $9.03 | $8.25 | $8.63 | +4.10% | 29,326,433 |
| Jul 20, 2020 | $7.20 | $8.37 | $7.17 | $8.29 | +17.26% | 30,145,503 |
| Jul 13, 2020 | $7.04 | $7.12 | $6.87 | $7.07 | +3.06% | 12,925,394 |
| Jul 6, 2020 | $6.73 | $6.95 | $6.66 | $6.86 | +3.94% | 12,763,972 |
| Jun 29, 2020 | $6.51 | $6.67 | $6.46 | $6.60 | +1.38% | 8,825,224 |
| Jun 22, 2020 | $6.54 | $6.56 | $6.34 | $6.51 | +1.56% | 6,900,503 |
| Jun 15, 2020 | $6.24 | $6.45 | $6.16 | $6.41 | +0.79% | 5,235,960 |
| Jun 8, 2020 | $6.35 | $6.60 | $6.29 | $6.36 | +1.27% | 7,344,588 |
| Jun 1, 2020 | $6.60 | $6.66 | $6.22 | $6.28 | -3.38% | 9,705,528 |
| May 26, 2020 | $6.37 | $6.51 | $6.15 | $6.50 | +3.67% | 7,291,067 |
| May 18, 2020 | $6.35 | $6.45 | $6.16 | $6.27 | +2.62% | 15,848,636 |
| May 11, 2020 | $5.75 | $6.13 | $5.67 | $6.11 | +6.82% | 14,622,906 |
| May 4, 2020 | $5.60 | $5.75 | $5.51 | $5.72 | +2.88% | 12,495,478 |
| Apr 27, 2020 | $5.67 | $5.73 | $5.51 | $5.56 | -1.24% | 13,097,521 |
| Apr 20, 2020 | $5.70 | $5.75 | $5.38 | $5.63 | -0.71% | 15,282,615 |
| Apr 13, 2020 | $5.70 | $5.90 | $5.61 | $5.67 | +0.53% | 12,309,816 |
| Apr 6, 2020 | $5.50 | $5.80 | $5.45 | $5.64 | +4.06% | 11,528,202 |
| Mar 30, 2020 | $5.18 | $5.44 | $5.15 | $5.42 | +2.07% | 12,241,514 |
| Mar 23, 2020 | $4.95 | $5.44 | $4.86 | $5.31 | +11.32% | 20,492,716 |
| Mar 16, 2020 | $4.51 | $5.29 | $4.34 | $4.77 | -7.56% | 21,324,901 |
| Mar 9, 2020 | $6.07 | $6.15 | $5.00 | $5.16 | -17.83% | 11,927,157 |
| Mar 2, 2020 | $6.05 | $6.35 | $6.01 | $6.28 | +4.84% | 6,257,425 |
| Feb 24, 2020 | $6.90 | $6.91 | $5.91 | $5.99 | -11.52% | 9,238,251 |
| Feb 18, 2020 | $6.62 | $6.83 | $6.59 | $6.77 | +3.68% | 4,848,829 |
| Feb 10, 2020 | $6.57 | $6.57 | $6.42 | $6.53 | +0.15% | 1,924,545 |
| Feb 3, 2020 | $6.55 | $6.62 | $6.43 | $6.52 | -1.51% | 3,140,718 |
| Jan 27, 2020 | $6.75 | $6.75 | $6.41 | $6.62 | -0.15% | 4,907,186 |
| Jan 21, 2020 | $6.55 | $6.68 | $6.46 | $6.63 | 0.00% | 4,877,094 |
| Jan 13, 2020 | $6.63 | $6.65 | $6.49 | $6.63 | 0.00% | 2,656,150 |
| Jan 6, 2020 | $6.74 | $6.77 | $6.50 | $6.63 | +0.30% | 4,072,464 |
| Dec 30, 2019 | $6.54 | $6.69 | $6.54 | $6.61 | +1.54% | 2,309,932 |
| Dec 23, 2019 | $6.33 | $6.63 | $6.31 | $6.51 | +3.66% | 2,917,825 |
| Dec 16, 2019 | $6.20 | $6.32 | $6.18 | $6.28 | +1.45% | 1,919,830 |
| Dec 9, 2019 | $6.08 | $6.27 | $6.08 | $6.19 | +1.81% | 2,061,459 |
| Dec 2, 2019 | $6.20 | $6.31 | $6.07 | $6.08 | -2.56% | 2,371,771 |
| Nov 25, 2019 | $6.20 | $6.26 | $6.16 | $6.24 | 0.00% | 1,082,864 |
| Nov 18, 2019 | $6.21 | $6.31 | $6.21 | $6.24 | +0.65% | 1,619,824 |
| Nov 11, 2019 | $6.17 | $6.26 | $6.09 | $6.20 | +0.49% | 2,681,655 |
| Nov 4, 2019 | $6.70 | $6.70 | $6.16 | $6.17 | -6.94% | 6,622,485 |
| Oct 28, 2019 | $6.62 | $6.67 | $6.45 | $6.63 | +0.45% | 3,559,973 |
| Oct 21, 2019 | $6.52 | $6.73 | $6.40 | $6.60 | +2.64% | 3,926,087 |
| Oct 14, 2019 | $6.42 | $6.49 | $6.34 | $6.43 | +0.16% | 1,845,981 |
| Oct 7, 2019 | $6.48 | $6.54 | $6.36 | $6.42 | -0.16% | 2,653,779 |
| Sep 30, 2019 | $6.38 | $6.53 | $6.21 | $6.43 | 0.00% | 4,727,488 |
| Sep 23, 2019 | $6.71 | $6.84 | $6.37 | $6.43 | -2.13% | 6,213,816 |
| Sep 16, 2019 | $6.59 | $6.62 | $6.40 | $6.57 | +2.82% | 4,025,829 |
| Sep 9, 2019 | $6.63 | $6.84 | $6.36 | $6.39 | -3.33% | 5,486,734 |
| Sep 3, 2019 | $6.90 | $7.19 | $6.61 | $6.61 | -2.79% | 8,475,168 |
| Aug 26, 2019 | $6.48 | $6.87 | $6.47 | $6.80 | +6.08% | 8,033,042 |
| Aug 19, 2019 | $6.33 | $6.45 | $6.26 | $6.41 | +0.63% | 4,300,083 |
| Aug 12, 2019 | $6.29 | $6.43 | $6.16 | $6.37 | +1.59% | 4,437,339 |
| Aug 5, 2019 | $6.26 | $6.32 | $6.03 | $6.27 | +3.13% | 5,879,931 |
| Jul 29, 2019 | $6.08 | $6.19 | $5.96 | $6.08 | +0.50% | 4,025,765 |
| Jul 22, 2019 | $6.06 | $6.14 | $6.03 | $6.05 | +1.34% | 3,640,413 |
| Jul 15, 2019 | $5.67 | $6.13 | $5.66 | $5.97 | +5.66% | 5,386,526 |
| Jul 8, 2019 | $5.60 | $5.68 | $5.58 | $5.65 | +1.07% | 1,912,374 |
| Jul 1, 2019 | $5.68 | $5.73 | $5.57 | $5.59 | -2.10% | 1,797,115 |
| Jun 24, 2019 | $5.65 | $5.77 | $5.64 | $5.71 | +1.24% | 2,543,720 |
| Jun 17, 2019 | $5.49 | $5.70 | $5.43 | $5.64 | +3.49% | 1,953,864 |
| Jun 10, 2019 | $5.42 | $5.53 | $5.36 | $5.45 | -0.55% | 2,108,987 |
| Jun 3, 2019 | $5.34 | $5.53 | $5.27 | $5.48 | +4.58% | 2,793,144 |
| May 28, 2019 | $5.18 | $5.27 | $5.12 | $5.24 | +0.48% | 1,751,888 |
| May 20, 2019 | $5.18 | $5.25 | $5.16 | $5.22 | +0.68% | 1,503,478 |
| May 13, 2019 | $5.28 | $5.33 | $5.16 | $5.18 | -2.08% | 1,805,953 |
| May 6, 2019 | $5.31 | $5.35 | $5.26 | $5.29 | -0.94% | 1,256,016 |
| Apr 29, 2019 | $5.39 | $5.39 | $5.23 | $5.34 | -1.29% | 1,752,454 |
| Apr 22, 2019 | $5.41 | $5.44 | $5.32 | $5.41 | 0.00% | 1,588,742 |
| Apr 15, 2019 | $5.42 | $5.48 | $5.39 | $5.41 | -0.73% | 1,824,853 |
| Apr 8, 2019 | $5.56 | $5.57 | $5.44 | $5.45 | -0.91% | 1,369,739 |
| Apr 1, 2019 | $5.56 | $5.56 | $5.44 | $5.50 | -0.72% | 1,835,090 |
| Mar 25, 2019 | $5.64 | $5.69 | $5.47 | $5.54 | -1.60% | 1,322,842 |
| Mar 18, 2019 | $5.59 | $5.66 | $5.55 | $5.63 | +0.72% | 1,130,486 |
| Mar 11, 2019 | $5.58 | $5.65 | $5.52 | $5.59 | 0.00% | 3,296,125 |
| Mar 4, 2019 | $5.52 | $5.59 | $5.46 | $5.59 | +0.72% | 2,424,799 |
| Feb 25, 2019 | $5.80 | $5.82 | $5.54 | $5.55 | -4.31% | 2,848,905 |
| Feb 19, 2019 | $5.73 | $5.91 | $5.73 | $5.80 | +1.40% | 2,438,272 |
| Feb 11, 2019 | $5.70 | $5.75 | $5.61 | $5.72 | 0.00% | 2,920,255 |
| Feb 4, 2019 | $5.74 | $5.76 | $5.65 | $5.72 | -0.69% | 2,192,985 |
| Jan 28, 2019 | $5.65 | $5.88 | $5.65 | $5.76 | +1.05% | 2,211,237 |
| Jan 22, 2019 | $5.54 | $5.70 | $5.50 | $5.70 | +2.52% | 1,877,690 |
| Jan 14, 2019 | $5.67 | $5.68 | $5.55 | $5.56 | -1.59% | 1,295,425 |
| Jan 7, 2019 | $5.71 | $5.71 | $5.61 | $5.65 | -0.35% | 1,918,043 |
| Dec 31, 2018 | $5.55 | $5.71 | $5.54 | $5.67 | +2.53% | 2,149,731 |
| Dec 24, 2018 | $5.29 | $5.58 | $5.28 | $5.53 | +4.93% | 2,679,063 |
| Dec 17, 2018 | $5.28 | $5.36 | $5.25 | $5.27 | +0.19% | 2,301,905 |
| Dec 10, 2018 | $5.25 | $5.36 | $5.22 | $5.26 | -0.38% | 2,585,108 |
| Dec 3, 2018 | $5.23 | $5.31 | $5.19 | $5.28 | +2.92% | 2,616,696 |
| Nov 26, 2018 | $5.09 | $5.18 | $5.06 | $5.13 | +0.59% | 2,084,891 |
| Nov 19, 2018 | $5.13 | $5.20 | $5.07 | $5.10 | -1.16% | 1,290,378 |
| Nov 12, 2018 | $5.04 | $5.16 | $4.95 | $5.16 | +1.98% | 2,793,360 |
| Nov 5, 2018 | $5.23 | $5.25 | $5.03 | $5.06 | -4.17% | 2,184,103 |
| Oct 29, 2018 | $5.27 | $5.32 | $5.09 | $5.28 | -0.19% | 2,167,308 |
| Oct 22, 2018 | $5.27 | $5.37 | $5.24 | $5.29 | 0.00% | 2,307,323 |
| Oct 15, 2018 | $5.29 | $5.37 | $5.26 | $5.29 | +0.19% | 1,562,669 |
| Oct 8, 2018 | $5.21 | $5.30 | $5.15 | $5.28 | -0.19% | 2,077,943 |
| Oct 1, 2018 | $5.25 | $5.42 | $5.22 | $5.29 | -0.38% | 1,692,522 |
| Sep 24, 2018 | $5.20 | $5.35 | $5.17 | $5.31 | +2.31% | 1,946,266 |
| Sep 17, 2018 | $5.13 | $5.22 | $5.12 | $5.19 | +1.57% | 1,636,597 |
| Sep 10, 2018 | $5.16 | $5.21 | $5.03 | $5.11 | -0.20% | 2,108,884 |
| Sep 4, 2018 | $5.12 | $5.18 | $5.07 | $5.12 | -2.48% | 2,039,638 |
| Aug 27, 2018 | $5.34 | $5.38 | $5.24 | $5.25 | -1.50% | 2,562,240 |
| Aug 20, 2018 | $5.30 | $5.36 | $5.22 | $5.33 | +0.19% | 2,183,928 |
| Aug 13, 2018 | $5.53 | $5.53 | $5.00 | $5.32 | -3.97% | 3,838,342 |
| Aug 6, 2018 | $5.62 | $5.63 | $5.54 | $5.54 | -1.42% | 1,058,936 |
| Jul 30, 2018 | $5.65 | $5.71 | $5.58 | $5.62 | -0.71% | 1,354,969 |
| Jul 23, 2018 | $5.62 | $5.72 | $5.58 | $5.66 | +0.53% | 1,912,652 |
| Jul 16, 2018 | $5.76 | $5.76 | $5.54 | $5.63 | -2.60% | 2,315,441 |
| Jul 9, 2018 | $5.90 | $5.92 | $5.75 | $5.78 | -1.20% | 980,984 |
| Jul 2, 2018 | $5.82 | $5.90 | $5.77 | $5.85 | -0.34% | 1,644,336 |
| Jun 25, 2018 | $5.94 | $5.94 | $5.77 | $5.87 | -1.68% | 2,913,711 |
| Jun 18, 2018 | $6.04 | $6.04 | $5.91 | $5.97 | -1.32% | 2,630,151 |
| Jun 11, 2018 | $6.14 | $6.27 | $6.01 | $6.05 | -1.47% | 3,749,844 |
| Jun 4, 2018 | $6.10 | $6.18 | $6.01 | $6.14 | +1.66% | 1,786,223 |
| May 29, 2018 | $6.06 | $6.11 | $6.03 | $6.04 | -0.66% | 1,261,048 |
| May 21, 2018 | $6.10 | $6.15 | $6.04 | $6.08 | +0.16% | 1,281,894 |
| May 14, 2018 | $6.19 | $6.19 | $6.03 | $6.07 | -1.94% | 1,265,567 |
| May 7, 2018 | $6.10 | $6.23 | $6.05 | $6.19 | +1.14% | 1,463,216 |
| Apr 30, 2018 | $6.03 | $6.15 | $5.98 | $6.12 | 0.00% | 2,643,349 |
| Apr 23, 2018 | $6.21 | $6.21 | $6.06 | $6.12 | -3.32% | 1,770,915 |
| Apr 16, 2018 | $6.17 | $6.41 | $6.13 | $6.33 | +2.93% | 4,735,080 |
| Apr 9, 2018 | $6.05 | $6.23 | $6.04 | $6.15 | +1.99% | 2,031,423 |
| Apr 2, 2018 | $6.11 | $6.14 | $6.00 | $6.03 | -0.17% | 1,949,749 |
| Mar 26, 2018 | $6.09 | $6.15 | $6.00 | $6.04 | -0.49% | 2,808,779 |
| Mar 19, 2018 | $6.00 | $6.12 | $5.93 | $6.07 | +0.83% | 2,425,838 |
| Mar 12, 2018 | $6.08 | $6.13 | $5.96 | $6.02 | -1.63% | 1,696,588 |
| Mar 5, 2018 | $6.07 | $6.25 | $6.07 | $6.12 | +0.16% | 1,446,377 |
| Feb 26, 2018 | $6.14 | $6.16 | $5.99 | $6.11 | 0.00% | 1,745,759 |
| Feb 20, 2018 | $6.11 | $6.17 | $6.05 | $6.11 | -0.65% | 1,050,842 |
| Feb 12, 2018 | $6.08 | $6.27 | $6.06 | $6.15 | +2.33% | 1,990,611 |
| Feb 5, 2018 | $6.21 | $6.21 | $5.98 | $6.01 | -1.96% | 2,629,727 |
| Jan 29, 2018 | $6.39 | $6.40 | $6.11 | $6.13 | -4.67% | 2,906,347 |
| Jan 22, 2018 | $6.34 | $6.52 | $6.25 | $6.43 | +1.50% | 4,338,708 |
| Jan 16, 2018 | $6.38 | $6.44 | $6.30 | $6.34 | -1.78% | 1,695,182 |
| Jan 8, 2018 | $6.40 | $6.45 | $6.31 | $6.45 | +0.16% | 2,360,606 |
| Jan 2, 2018 | $6.37 | $6.46 | $6.37 | $6.44 | +1.58% | 1,666,639 |
| Dec 26, 2017 | $6.16 | $6.39 | $6.13 | $6.34 | +4.11% | 2,052,045 |
| Dec 18, 2017 | $6.00 | $6.15 | $6.00 | $6.09 | +1.33% | 3,647,681 |
| Dec 11, 2017 | $5.93 | $6.04 | $5.86 | $6.01 | +1.01% | 4,186,537 |
| Dec 4, 2017 | $6.15 | $6.15 | $5.87 | $5.95 | -3.72% | 2,991,248 |
| Nov 27, 2017 | $6.44 | $6.45 | $6.11 | $6.18 | -3.44% | 2,152,556 |
| Nov 20, 2017 | $6.41 | $6.44 | $6.32 | $6.40 | -1.23% | 1,385,763 |
| Nov 13, 2017 | $6.36 | $6.50 | $6.32 | $6.48 | +2.21% | 1,964,278 |
| Nov 6, 2017 | $6.34 | $6.47 | $6.30 | $6.34 | +0.48% | 1,951,616 |
| Oct 30, 2017 | $6.30 | $6.47 | $6.25 | $6.31 | -0.08% | 1,816,840 |
| Oct 23, 2017 | $6.34 | $6.44 | $6.25 | $6.32 | -1.17% | 1,575,243 |
| Oct 16, 2017 | $6.55 | $6.58 | $6.37 | $6.39 | -2.44% | 1,622,199 |
| Oct 9, 2017 | $6.35 | $6.56 | $6.35 | $6.55 | +3.64% | 2,336,789 |
| Oct 2, 2017 | $6.24 | $6.38 | $6.19 | $6.32 | +0.64% | 1,823,951 |
| Sep 25, 2017 | $6.37 | $6.48 | $6.27 | $6.28 | -1.88% | 1,873,972 |
| Sep 18, 2017 | $6.53 | $6.55 | $6.36 | $6.40 | -3.61% | 1,867,677 |
| Sep 11, 2017 | $6.73 | $6.77 | $6.63 | $6.64 | -2.21% | 1,844,300 |
| Sep 5, 2017 | $6.75 | $6.85 | $6.72 | $6.79 | +1.49% | 1,816,445 |
| Aug 28, 2017 | $6.50 | $6.70 | $6.49 | $6.69 | +3.88% | 2,646,290 |
| Aug 21, 2017 | $6.46 | $6.49 | $6.33 | $6.44 | -0.31% | 1,314,099 |
| Aug 14, 2017 | $6.46 | $6.52 | $6.30 | $6.46 | -0.46% | 2,799,934 |
| Aug 7, 2017 | $6.12 | $6.53 | $6.12 | $6.49 | +5.02% | 3,103,291 |
| Jul 31, 2017 | $6.39 | $6.41 | $6.15 | $6.18 | -2.68% | 1,784,600 |
| Jul 24, 2017 | $6.30 | $6.39 | $6.23 | $6.35 | +0.95% | 2,007,893 |
| Jul 17, 2017 | $6.15 | $6.29 | $6.14 | $6.29 | +3.45% | 2,174,865 |
| Jul 10, 2017 | $5.85 | $6.15 | $5.83 | $6.08 | +1.84% | 2,161,396 |
| Jul 3, 2017 | $6.19 | $6.21 | $5.86 | $5.97 | -5.39% | 3,151,558 |
| Jun 26, 2017 | $6.30 | $6.40 | $6.29 | $6.31 | -0.79% | 1,712,847 |
| Jun 19, 2017 | $6.29 | $6.37 | $6.21 | $6.36 | +0.47% | 2,448,265 |
| Jun 12, 2017 | $6.46 | $6.55 | $6.31 | $6.33 | -3.06% | 1,546,767 |
| Jun 5, 2017 | $6.62 | $6.73 | $6.53 | $6.53 | -1.51% | 1,693,567 |
| May 30, 2017 | $6.54 | $6.65 | $6.45 | $6.63 | +0.76% | 1,541,498 |
| May 22, 2017 | $6.52 | $6.58 | $6.45 | $6.58 | +2.81% | 2,089,752 |
| May 15, 2017 | $6.39 | $6.50 | $6.28 | $6.40 | +2.07% | 2,906,059 |
| May 8, 2017 | $6.21 | $6.31 | $6.11 | $6.27 | +0.48% | 2,403,497 |
| May 1, 2017 | $6.45 | $6.49 | $6.15 | $6.24 | -4.15% | 3,229,180 |
| Apr 24, 2017 | $6.71 | $6.79 | $6.47 | $6.51 | -4.12% | 3,437,245 |
| Apr 17, 2017 | $7.00 | $7.03 | $6.73 | $6.79 | -3.00% | 1,822,590 |
| Apr 10, 2017 | $6.77 | $7.04 | $6.71 | $7.00 | +2.94% | 1,839,622 |
| Apr 3, 2017 | $6.88 | $6.96 | $6.76 | $6.80 | -1.45% | 2,054,447 |
| Mar 27, 2017 | $6.84 | $6.93 | $6.82 | $6.90 | +2.53% | 1,869,183 |
| Mar 20, 2017 | $6.61 | $6.76 | $6.58 | $6.73 | +2.28% | 1,767,979 |
| Mar 13, 2017 | $6.45 | $6.63 | $6.37 | $6.58 | +1.86% | 2,012,223 |
| Mar 6, 2017 | $6.75 | $6.76 | $6.40 | $6.46 | -4.86% | 2,969,126 |
| Feb 27, 2017 | $6.94 | $7.00 | $6.68 | $6.79 | -2.02% | 3,233,145 |
| Feb 21, 2017 | $6.79 | $6.96 | $6.76 | $6.93 | +1.61% | 1,853,980 |
| Feb 13, 2017 | $6.80 | $6.87 | $6.73 | $6.82 | +0.29% | 1,679,531 |
| Feb 6, 2017 | $6.71 | $6.84 | $6.68 | $6.80 | +2.41% | 2,549,757 |
| Jan 30, 2017 | $6.52 | $6.74 | $6.50 | $6.64 | +1.84% | 2,866,647 |
| Jan 23, 2017 | $6.54 | $6.62 | $6.37 | $6.52 | -0.23% | 1,994,625 |
| Jan 17, 2017 | $6.53 | $6.61 | $6.39 | $6.54 | +2.11% | 1,821,311 |
| Jan 9, 2017 | $6.29 | $6.47 | $6.28 | $6.40 | +1.91% | 2,974,073 |
| Jan 3, 2017 | $6.14 | $6.37 | $6.11 | $6.28 | +3.29% | 1,557,077 |
| Dec 27, 2016 | $5.98 | $6.20 | $5.98 | $6.08 | +1.67% | 2,693,815 |
| Dec 19, 2016 | $6.10 | $6.14 | $5.97 | $5.98 | -2.29% | 2,552,037 |
| Dec 12, 2016 | $6.55 | $6.57 | $6.06 | $6.12 | -4.82% | 2,847,001 |
| Dec 5, 2016 | $6.33 | $6.57 | $6.29 | $6.43 | +0.78% | 2,301,547 |
| Nov 28, 2016 | $6.32 | $6.41 | $6.20 | $6.38 | +1.59% | 4,784,877 |
| Nov 21, 2016 | $6.33 | $6.40 | $6.19 | $6.28 | -0.16% | 2,160,650 |
| Nov 14, 2016 | $6.50 | $6.53 | $6.25 | $6.29 | – | 3,879,302 |
Seasonality
PSLV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 0.2% | -0.8% | -0.2% | 2.7% | -2.9% | 4.1% | 3.3% | -3.1% | 0.7% | 1.6% | 6.7% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 9 | 7 of 9 |
| 2026 | 11.7% | 17.0% | -21.0% | -2.2% | 1.0% | -21.6% | -0.4% | 16.4% | -11.5% | -17.3% | ||
| 2025 | 8.9% | 0.0% | 10.4% | -5.6% | 1.6% | 10.0% | 1.5% | 8.5% | 16.5% | 2.6% | 15.8% | 26.8% |
| 2024 | -5.0% | -1.6% | 9.7% | 7.2% | 14.8% | -2.7% | -0.2% | -0.9% | 6.4% | 6.0% | -6.9% | -6.5% |
| 2023 | -2.1% | -11.2% | 16.3% | 2.6% | -4.9% | -4.3% | 8.5% | -1.1% | -9.3% | 2.5% | 9.9% | -5.4% |
| 2022 | -3.0% | 9.0% | 3.4% | -9.5% | -7.1% | -6.5% | 0.6% | -9.2% | 5.1% | 1.1% | 12.6% | 9.4% |
| 2021 | 2.6% | 2.4% | -10.5% | 6.8% | 6.8% | -7.4% | -4.1% | -5.6% | -8.6% | 8.9% | -4.8% | 0.8% |
| 2020 | 1.2% | -9.5% | -12.7% | 6.7% | 16.5% | 1.7% | 30.6% | 16.0% | -17.4% | 1.1% | -6.0% | 18.8% |
| 2019 | 4.1% | -2.6% | -2.3% | -2.9% | -2.6% | 9.0% | 6.5% | 11.8% | -8.2% | 6.4% | -6.0% | 4.8% |
| 2018 | 0.9% | -5.0% | -0.7% | 0.3% | -0.2% | -3.0% | -3.2% | -7.6% | 1.1% | -4.1% | 0.8% | 9.0% |
| 2017 | 10.2% | 3.7% | -0.7% | -5.7% | 0.8% | -3.8% | 1.1% | 4.2% | -5.6% | -0.2% | -1.3% | 2.4% |