iShares Silver Trust (SLV) stock
SLVNYSECommodity Contracts Brokers & DealersFiscal year ends December 31
$44.60−2.68 (-5.67%)
Close on Oct 30, 2026Market cap $24.00BP/E –Yield –
Price history
iShares Silver Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$44.60
-5.67% on the day
52-week range
$42.51 – $109.83
-59.4% from the high
Change over 52 weeks
+0.6%
From $44.34 on Oct 30, 2025
Average volume
16.35M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.53 | $49.25 | $44.11 | $44.60 | -8.46% | 109,273,520 |
| Oct 19, 2026 | $51.91 | $52.89 | $47.87 | $48.72 | -5.42% | 81,392,080 |
| Oct 12, 2026 | $54.72 | $54.74 | $50.01 | $51.51 | -5.97% | 95,859,767 |
| Oct 5, 2026 | $55.60 | $55.86 | $52.84 | $54.78 | +0.07% | 73,593,150 |
| Sep 28, 2026 | $55.32 | $55.84 | $53.90 | $54.74 | -5.85% | 81,917,960 |
| Sep 21, 2026 | $60.14 | $61.00 | $56.95 | $58.14 | -2.99% | 70,872,870 |
| Sep 14, 2026 | $56.84 | $60.37 | $56.28 | $59.93 | +3.11% | 76,666,440 |
| Sep 8, 2026 | $59.87 | $61.71 | $57.38 | $58.12 | -2.84% | 69,306,097 |
| Aug 31, 2026 | $60.39 | $60.95 | $57.85 | $59.82 | -0.33% | 69,807,170 |
| Aug 24, 2026 | $62.81 | $64.31 | $59.73 | $60.02 | -4.30% | 97,613,190 |
| Aug 17, 2026 | $59.00 | $63.21 | $57.23 | $62.72 | +7.25% | 94,026,040 |
| Aug 10, 2026 | $57.80 | $59.96 | $57.52 | $58.48 | +1.70% | 75,736,850 |
| Aug 3, 2026 | $51.25 | $58.18 | $51.12 | $57.50 | +9.82% | 81,312,410 |
| Jul 27, 2026 | $53.04 | $53.56 | $51.19 | $52.36 | -0.44% | 72,069,750 |
| Jul 20, 2026 | $51.20 | $55.08 | $50.95 | $52.59 | +3.56% | 64,458,570 |
| Jul 13, 2026 | $52.95 | $53.94 | $49.61 | $50.78 | -5.88% | 82,037,050 |
| Jul 6, 2026 | $55.74 | $56.37 | $51.72 | $53.95 | -1.94% | 71,805,390 |
| Jun 29, 2026 | $52.78 | $56.13 | $51.93 | $55.02 | +3.27% | 63,158,780 |
| Jun 22, 2026 | $60.09 | $60.33 | $50.31 | $53.28 | -10.47% | 129,379,480 |
| Jun 15, 2026 | $64.28 | $64.69 | $58.85 | $59.51 | -2.90% | 98,560,720 |
| Jun 8, 2026 | $62.03 | $62.43 | $57.30 | $61.29 | -0.45% | 137,156,910 |
| Jun 1, 2026 | $67.49 | $69.03 | $61.36 | $61.57 | -9.89% | 91,488,950 |
| May 26, 2026 | $69.02 | $69.73 | $66.16 | $68.33 | -0.04% | 66,818,540 |
| May 18, 2026 | $70.23 | $70.77 | $66.11 | $68.36 | -0.98% | 99,952,440 |
| May 11, 2026 | $77.05 | $80.86 | $68.55 | $69.04 | -5.44% | 173,255,570 |
| May 4, 2026 | $66.39 | $74.33 | $65.61 | $73.01 | +6.91% | 110,688,340 |
| Apr 27, 2026 | $68.30 | $69.65 | $64.13 | $68.29 | -0.73% | 89,962,580 |
| Apr 20, 2026 | $72.65 | $72.82 | $67.52 | $68.79 | -6.57% | 105,024,339 |
| Apr 13, 2026 | $67.17 | $75.16 | $66.58 | $73.63 | +6.59% | 113,501,209 |
| Apr 6, 2026 | $65.85 | $69.93 | $63.20 | $69.08 | +5.00% | 128,255,530 |
| Mar 30, 2026 | $64.46 | $68.91 | $63.02 | $65.79 | +3.70% | 148,017,170 |
| Mar 23, 2026 | $61.30 | $66.40 | $60.37 | $63.44 | +3.12% | 267,425,220 |
| Mar 16, 2026 | $73.26 | $73.96 | $60.85 | $61.52 | -15.37% | 270,034,700 |
| Mar 9, 2026 | $76.43 | $81.28 | $71.92 | $72.69 | -4.28% | 178,808,790 |
| Mar 2, 2026 | $81.17 | $82.37 | $71.68 | $75.94 | -10.65% | 315,628,760 |
| Feb 23, 2026 | $78.40 | $85.27 | $72.52 | $84.99 | +10.92% | 337,273,360 |
| Feb 17, 2026 | $67.27 | $76.68 | $65.14 | $76.62 | +9.90% | 281,970,320 |
| Feb 9, 2026 | $72.88 | $76.99 | $67.36 | $69.72 | -0.67% | 430,632,970 |
| Feb 2, 2026 | $73.80 | $82.80 | $65.51 | $70.19 | -6.96% | 768,568,470 |
| Jan 26, 2026 | $99.37 | $109.83 | $69.12 | $75.44 | -18.80% | 1,550,125,000 |
| Jan 20, 2026 | $86.19 | $92.98 | $81.89 | $92.91 | +14.68% | 473,660,320 |
| Jan 12, 2026 | $76.11 | $84.78 | $76.00 | $81.02 | +11.94% | 716,975,200 |
| Jan 5, 2026 | $69.45 | $73.84 | $66.92 | $72.38 | +10.08% | 471,100,340 |
| Dec 29, 2025 | $65.66 | $70.76 | $63.53 | $65.75 | -7.55% | 461,265,710 |
| Dec 22, 2025 | $62.60 | $71.23 | $61.74 | $71.12 | +16.72% | 324,288,870 |
| Dec 15, 2025 | $57.84 | $61.16 | $57.02 | $60.93 | +8.61% | 231,030,440 |
| Dec 8, 2025 | $52.89 | $58.56 | $52.26 | $56.10 | +5.95% | 280,943,310 |
| Dec 1, 2025 | $51.99 | $53.82 | $51.14 | $52.95 | +3.40% | 236,140,770 |
| Nov 24, 2025 | $45.41 | $51.27 | $45.36 | $51.21 | +13.05% | 113,123,710 |
| Nov 17, 2025 | $45.81 | $47.50 | $44.76 | $45.30 | -1.44% | 130,100,760 |
| Nov 10, 2025 | $45.17 | $48.70 | $45.01 | $45.96 | +4.64% | 163,139,040 |
| Nov 3, 2025 | $44.25 | $44.36 | $42.51 | $43.92 | -0.20% | 93,255,320 |
| Oct 27, 2025 | $42.97 | $44.52 | $41.70 | $44.01 | +0.05% | 149,691,990 |
| Oct 20, 2025 | $47.76 | $47.83 | $43.28 | $43.99 | -6.38% | 209,178,390 |
| Oct 13, 2025 | $46.94 | $49.25 | $45.77 | $46.99 | +3.43% | 292,670,320 |
| Oct 6, 2025 | $44.01 | $46.35 | $42.81 | $45.43 | +4.39% | 314,057,520 |
| Sep 29, 2025 | $42.46 | $43.95 | $41.66 | $43.52 | +3.97% | 226,282,220 |
| Sep 22, 2025 | $39.50 | $42.33 | $39.34 | $41.86 | +7.22% | 173,055,510 |
| Sep 15, 2025 | $38.30 | $39.12 | $37.35 | $39.04 | +1.83% | 128,655,770 |
| Sep 8, 2025 | $37.57 | $38.45 | $37.01 | $38.34 | +3.04% | 105,718,320 |
| Sep 2, 2025 | $36.63 | $37.64 | $36.43 | $37.21 | +2.82% | 133,860,670 |
| Aug 25, 2025 | $35.07 | $36.29 | $34.61 | $36.19 | +2.41% | 84,239,340 |
| Aug 18, 2025 | $34.66 | $35.47 | $33.85 | $35.34 | +2.43% | 74,988,269 |
| Aug 11, 2025 | $34.34 | $35.04 | $34.11 | $34.50 | -1.09% | 65,780,330 |
| Aug 4, 2025 | $33.93 | $34.99 | $33.85 | $34.88 | +3.84% | 72,706,848 |
| Jul 28, 2025 | $34.65 | $34.78 | $33.10 | $33.59 | -3.09% | 94,816,290 |
| Jul 21, 2025 | $35.11 | $35.91 | $34.48 | $34.66 | +0.14% | 112,076,610 |
| Jul 14, 2025 | $35.22 | $35.29 | $34.05 | $34.61 | -1.20% | 134,369,650 |
| Jul 7, 2025 | $33.06 | $35.07 | $32.96 | $35.03 | +4.54% | 149,589,430 |
| Jun 30, 2025 | $32.72 | $33.55 | $32.62 | $33.51 | +2.73% | 48,031,400 |
| Jun 23, 2025 | $32.81 | $33.37 | $32.06 | $32.62 | -0.31% | 84,750,120 |
| Jun 16, 2025 | $33.10 | $33.87 | $32.57 | $32.72 | -0.76% | 89,069,070 |
| Jun 9, 2025 | $33.10 | $33.54 | $32.75 | $32.97 | +0.86% | 140,589,050 |
| Jun 2, 2025 | $30.85 | $32.98 | $30.72 | $32.69 | +8.97% | 162,961,340 |
| May 26, 2025 | $30.19 | $30.50 | $29.78 | $30.00 | -1.48% | 65,114,963 |
| May 19, 2025 | $29.43 | $30.53 | $29.31 | $30.45 | +3.92% | 75,475,760 |
| May 12, 2025 | $29.67 | $30.01 | $29.10 | $29.30 | -1.68% | 61,122,306 |
| May 5, 2025 | $29.55 | $30.24 | $29.25 | $29.80 | +2.34% | 64,214,503 |
| Apr 28, 2025 | $30.08 | $30.50 | $29.04 | $29.12 | -3.09% | 94,253,520 |
| Apr 21, 2025 | $29.95 | $30.62 | $29.50 | $30.05 | +1.69% | 111,255,500 |
| Apr 14, 2025 | $29.10 | $30.02 | $28.88 | $29.55 | +1.23% | 88,474,430 |
| Apr 7, 2025 | $27.30 | $29.37 | $26.92 | $29.19 | +7.79% | 155,309,440 |
| Mar 31, 2025 | $30.77 | $31.02 | $26.57 | $27.08 | -12.65% | 180,824,230 |
| Mar 24, 2025 | $30.13 | $31.41 | $29.92 | $31.00 | +3.26% | 109,768,710 |
| Mar 17, 2025 | $30.42 | $31.15 | $29.72 | $30.02 | -2.25% | 94,697,680 |
| Mar 10, 2025 | $29.56 | $30.93 | $29.06 | $30.71 | +3.79% | 119,026,290 |
| Mar 3, 2025 | $28.86 | $29.83 | $28.64 | $29.59 | +4.52% | 91,451,080 |
| Feb 24, 2025 | $29.57 | $29.62 | $28.04 | $28.31 | -4.33% | 76,740,590 |
| Feb 18, 2025 | $29.62 | $30.13 | $29.53 | $29.59 | +0.96% | 65,107,850 |
| Feb 10, 2025 | $29.15 | $30.28 | $28.82 | $29.31 | +0.96% | 96,663,640 |
| Feb 3, 2025 | $28.55 | $29.74 | $28.20 | $29.03 | +1.82% | 153,257,060 |
| Jan 27, 2025 | $27.50 | $28.90 | $27.05 | $28.51 | +2.15% | 132,095,070 |
| Jan 21, 2025 | $27.94 | $28.16 | $27.41 | $27.91 | +1.09% | 73,640,690 |
| Jan 13, 2025 | $27.00 | $28.20 | $26.87 | $27.61 | 0.00% | 88,528,860 |
| Jan 6, 2025 | $27.13 | $27.94 | $27.07 | $27.61 | +2.34% | 67,450,080 |
| Dec 30, 2024 | $26.60 | $27.23 | $26.22 | $26.98 | +0.82% | 47,867,858 |
| Dec 23, 2024 | $26.93 | $27.21 | $26.72 | $26.76 | -0.59% | 36,359,326 |
| Dec 16, 2024 | $27.91 | $27.91 | $26.19 | $26.92 | -2.99% | 102,995,607 |
| Dec 9, 2024 | $29.21 | $29.43 | $27.59 | $27.75 | -1.77% | 160,181,270 |
| Dec 2, 2024 | $27.85 | $28.69 | $27.61 | $28.25 | +1.18% | 76,549,868 |
| Nov 25, 2024 | $27.72 | $28.02 | $27.32 | $27.92 | -1.93% | 65,485,606 |
| Nov 18, 2024 | $28.18 | $28.55 | $27.92 | $28.47 | +3.26% | 63,856,870 |
| Nov 11, 2024 | $27.97 | $28.28 | $27.50 | $27.57 | -3.20% | 94,572,590 |
| Nov 4, 2024 | $29.80 | $30.02 | $28.11 | $28.48 | -3.59% | 99,938,330 |
| Oct 28, 2024 | $30.71 | $31.51 | $29.48 | $29.54 | -3.56% | 114,945,580 |
| Oct 21, 2024 | $31.13 | $31.80 | $30.30 | $30.63 | -0.03% | 159,856,580 |
| Oct 14, 2024 | $28.47 | $30.72 | $28.30 | $30.64 | +6.39% | 108,637,030 |
| Oct 7, 2024 | $29.01 | $29.08 | $27.47 | $28.80 | -1.91% | 115,492,730 |
| Sep 30, 2024 | $28.51 | $30.07 | $28.17 | $29.36 | +1.73% | 119,518,000 |
| Sep 23, 2024 | $28.23 | $29.47 | $27.93 | $28.86 | +1.58% | 143,264,900 |
| Sep 16, 2024 | $28.27 | $28.60 | $27.09 | $28.41 | +1.39% | 105,874,140 |
| Sep 9, 2024 | $25.72 | $28.21 | $25.58 | $28.02 | +9.97% | 80,404,465 |
| Sep 3, 2024 | $25.83 | $26.61 | $25.27 | $25.48 | -3.30% | 66,850,560 |
| Aug 26, 2024 | $27.40 | $27.46 | $26.19 | $26.35 | -3.12% | 58,524,253 |
| Aug 19, 2024 | $26.45 | $27.36 | $26.26 | $27.20 | +2.91% | 104,692,830 |
| Aug 12, 2024 | $25.38 | $26.44 | $24.80 | $26.43 | +5.72% | 77,819,650 |
| Aug 5, 2024 | $24.63 | $25.25 | $24.25 | $25.00 | -3.99% | 101,049,180 |
| Jul 29, 2024 | $25.54 | $26.56 | $24.93 | $26.04 | +2.20% | 99,862,720 |
| Jul 22, 2024 | $26.44 | $26.89 | $25.17 | $25.48 | -4.53% | 78,882,690 |
| Jul 15, 2024 | $28.09 | $28.68 | $26.37 | $26.69 | -5.09% | 100,827,770 |
| Jul 8, 2024 | $28.35 | $28.91 | $27.79 | $28.12 | -1.26% | 82,442,970 |
| Jul 1, 2024 | $26.72 | $28.75 | $26.60 | $28.48 | +7.19% | 64,612,080 |
| Jun 24, 2024 | $27.06 | $27.14 | $26.09 | $26.57 | -1.52% | 63,799,020 |
| Jun 17, 2024 | $26.90 | $28.12 | $26.56 | $26.98 | -0.11% | 76,930,920 |
| Jun 10, 2024 | $27.07 | $27.57 | $26.17 | $27.01 | +1.27% | 106,026,520 |
| Jun 3, 2024 | $27.82 | $28.63 | $26.61 | $26.67 | -3.93% | 136,708,490 |
| May 28, 2024 | $29.30 | $29.47 | $27.58 | $27.76 | +0.07% | 105,976,560 |
| May 20, 2024 | $28.93 | $29.56 | $27.47 | $27.74 | -3.65% | 191,940,490 |
| May 13, 2024 | $25.83 | $28.84 | $25.65 | $28.79 | +11.72% | 147,689,750 |
| May 6, 2024 | $24.99 | $26.05 | $24.82 | $25.77 | +6.40% | 116,630,820 |
| Apr 29, 2024 | $24.87 | $25.08 | $23.87 | $24.22 | -2.69% | 150,965,640 |
| Apr 22, 2024 | $24.95 | $25.22 | $24.63 | $24.89 | -5.00% | 153,486,980 |
| Apr 15, 2024 | $26.21 | $26.42 | $25.55 | $26.20 | +2.22% | 211,028,040 |
| Apr 8, 2024 | $25.36 | $27.24 | $24.90 | $25.63 | +2.40% | 278,602,650 |
| Apr 1, 2024 | $23.19 | $25.14 | $22.63 | $25.03 | +10.02% | 239,737,190 |
| Mar 25, 2024 | $22.60 | $22.80 | $22.29 | $22.75 | +0.84% | 69,907,620 |
| Mar 18, 2024 | $23.13 | $23.45 | $22.52 | $22.56 | -2.04% | 105,619,660 |
| Mar 11, 2024 | $22.33 | $23.28 | $21.97 | $23.03 | +3.60% | 101,608,920 |
| Mar 4, 2024 | $21.43 | $22.45 | $21.39 | $22.23 | +5.01% | 125,467,680 |
| Feb 26, 2024 | $20.61 | $21.28 | $20.45 | $21.17 | +0.86% | 66,918,053 |
| Feb 20, 2024 | $21.17 | $21.19 | $20.69 | $20.99 | -1.87% | 50,377,764 |
| Feb 12, 2024 | $20.63 | $21.50 | $20.11 | $21.39 | +3.43% | 93,887,920 |
| Feb 5, 2024 | $20.44 | $20.72 | $20.32 | $20.68 | -0.34% | 64,791,893 |
| Jan 29, 2024 | $21.03 | $21.35 | $20.50 | $20.75 | -0.53% | 97,952,980 |
| Jan 22, 2024 | $20.12 | $21.07 | $20.07 | $20.86 | +0.92% | 79,363,690 |
| Jan 16, 2024 | $21.14 | $21.17 | $20.54 | $20.67 | -2.45% | 58,362,490 |
| Jan 8, 2024 | $21.07 | $21.54 | $20.57 | $21.19 | -0.09% | 73,124,605 |
| Jan 2, 2024 | $21.89 | $21.99 | $20.77 | $21.21 | -2.62% | 73,025,380 |
| Dec 26, 2023 | $22.21 | $22.40 | $21.56 | $21.78 | -1.54% | 50,179,230 |
| Dec 18, 2023 | $21.88 | $22.53 | $21.66 | $22.12 | +1.33% | 72,503,220 |
| Dec 11, 2023 | $20.97 | $22.18 | $20.61 | $21.83 | +3.46% | 104,532,420 |
| Dec 4, 2023 | $22.75 | $22.92 | $21.02 | $21.10 | -9.56% | 116,752,760 |
| Nov 27, 2023 | $22.67 | $23.37 | $22.50 | $23.33 | +4.76% | 89,997,280 |
| Nov 20, 2023 | $21.42 | $22.29 | $21.38 | $22.27 | +2.39% | 46,864,978 |
| Nov 13, 2023 | $20.18 | $22.06 | $20.10 | $21.75 | +6.93% | 83,956,700 |
| Nov 6, 2023 | $21.22 | $21.23 | $20.34 | $20.34 | -4.15% | 73,513,180 |
| Oct 30, 2023 | $21.59 | $21.61 | $20.66 | $21.22 | +0.19% | 91,646,280 |
| Oct 23, 2023 | $21.20 | $21.27 | $20.57 | $21.18 | -1.03% | 76,162,160 |
| Oct 16, 2023 | $20.72 | $21.72 | $20.66 | $21.40 | +2.98% | 104,132,510 |
| Oct 9, 2023 | $19.84 | $20.91 | $19.80 | $20.78 | +5.32% | 91,147,990 |
| Oct 2, 2023 | $19.69 | $19.82 | $18.97 | $19.73 | -3.00% | 143,108,560 |
| Sep 25, 2023 | $21.48 | $21.56 | $20.28 | $20.34 | -5.75% | 99,120,420 |
| Sep 18, 2023 | $21.22 | $21.75 | $21.00 | $21.58 | +2.23% | 62,694,440 |
| Sep 11, 2023 | $21.24 | $21.35 | $20.45 | $21.11 | +0.48% | 78,499,711 |
| Sep 5, 2023 | $21.82 | $21.89 | $20.96 | $21.01 | -5.23% | 52,181,080 |
| Aug 28, 2023 | $22.08 | $22.94 | $22.04 | $22.17 | -0.23% | 63,709,750 |
| Aug 21, 2023 | $21.31 | $22.36 | $21.01 | $22.22 | +6.47% | 87,040,120 |
| Aug 14, 2023 | $20.70 | $21.08 | $20.52 | $20.87 | +0.34% | 61,812,740 |
| Aug 7, 2023 | $21.59 | $21.60 | $20.75 | $20.80 | -3.97% | 62,330,858 |
| Jul 31, 2023 | $22.48 | $22.79 | $21.58 | $21.66 | -2.96% | 70,772,090 |
| Jul 24, 2023 | $22.40 | $22.97 | $22.06 | $22.32 | -1.11% | 88,362,910 |
| Jul 17, 2023 | $22.69 | $23.16 | $22.56 | $22.57 | -1.27% | 64,255,172 |
| Jul 10, 2023 | $21.05 | $22.96 | $21.05 | $22.86 | +7.93% | 78,766,311 |
| Jul 3, 2023 | $21.05 | $21.35 | $20.67 | $21.18 | +1.39% | 45,643,401 |
| Jun 26, 2023 | $20.85 | $21.20 | $20.45 | $20.89 | +1.51% | 59,695,663 |
| Jun 20, 2023 | $21.41 | $21.45 | $20.46 | $20.58 | -7.21% | 73,790,480 |
| Jun 12, 2023 | $22.06 | $22.22 | $21.66 | $22.18 | -0.40% | 60,844,060 |
| Jun 5, 2023 | $21.52 | $22.52 | $21.43 | $22.27 | +2.67% | 67,092,459 |
| May 30, 2023 | $21.25 | $22.00 | $21.13 | $21.69 | +1.45% | 58,127,192 |
| May 22, 2023 | $21.86 | $21.95 | $20.84 | $21.38 | -2.20% | 75,942,010 |
| May 15, 2023 | $22.14 | $22.24 | $21.42 | $21.86 | -0.73% | 81,001,700 |
| May 8, 2023 | $23.50 | $23.66 | $21.91 | $22.02 | -6.58% | 89,447,070 |
| May 1, 2023 | $23.69 | $23.94 | $22.64 | $23.57 | +2.48% | 135,348,160 |
| Apr 24, 2023 | $22.93 | $23.18 | $22.52 | $23.00 | +0.09% | 87,472,360 |
| Apr 17, 2023 | $23.29 | $23.42 | $22.79 | $22.98 | -1.42% | 90,352,900 |
| Apr 10, 2023 | $22.82 | $23.89 | $22.72 | $23.31 | +1.83% | 114,117,860 |
| Apr 3, 2023 | $21.96 | $23.00 | $21.92 | $22.89 | +3.48% | 87,833,680 |
| Mar 27, 2023 | $21.08 | $22.20 | $21.00 | $22.12 | +4.24% | 67,666,040 |
| Mar 20, 2023 | $20.58 | $21.58 | $20.37 | $21.22 | +2.86% | 89,874,210 |
| Mar 13, 2023 | $19.71 | $20.78 | $19.68 | $20.63 | +9.38% | 174,581,680 |
| Mar 6, 2023 | $19.46 | $19.49 | $18.38 | $18.86 | -3.53% | 81,262,624 |
| Feb 27, 2023 | $19.09 | $19.56 | $18.89 | $19.55 | +2.41% | 76,690,759 |
| Feb 21, 2023 | $20.13 | $20.21 | $19.06 | $19.09 | -4.60% | 64,771,890 |
| Feb 13, 2023 | $20.15 | $20.25 | $19.55 | $20.01 | -1.14% | 72,086,610 |
| Feb 6, 2023 | $20.55 | $20.68 | $20.15 | $20.24 | -1.60% | 72,985,100 |
| Jan 30, 2023 | $21.80 | $22.52 | $20.50 | $20.57 | -5.12% | 102,130,792 |
| Jan 23, 2023 | $21.18 | $22.22 | $20.93 | $21.68 | -1.54% | 91,831,760 |
| Jan 17, 2023 | $22.20 | $22.40 | $21.55 | $22.02 | -1.39% | 77,273,760 |
| Jan 9, 2023 | $22.00 | $22.35 | $21.36 | $22.33 | +1.87% | 76,426,930 |
| Jan 3, 2023 | $22.45 | $22.54 | $21.27 | $21.92 | -0.45% | 68,929,780 |
| Dec 27, 2022 | $21.96 | $22.35 | $21.60 | $22.02 | +0.78% | 49,409,230 |
| Dec 19, 2022 | $21.35 | $22.32 | $21.01 | $21.85 | +2.25% | 78,894,010 |
| Dec 12, 2022 | $21.58 | $22.20 | $21.13 | $21.37 | -0.88% | 105,118,350 |
| Dec 5, 2022 | $20.91 | $21.80 | $20.27 | $21.56 | +1.27% | 100,389,690 |
| Nov 28, 2022 | $19.66 | $21.39 | $19.20 | $21.29 | +7.96% | 106,142,900 |
| Nov 21, 2022 | $19.21 | $19.88 | $19.02 | $19.72 | +2.44% | 41,166,484 |
| Nov 14, 2022 | $19.95 | $20.33 | $19.13 | $19.25 | -3.51% | 76,850,270 |
| Nov 7, 2022 | $19.22 | $20.07 | $19.13 | $19.95 | +3.58% | 96,062,640 |
| Oct 31, 2022 | $17.46 | $19.26 | $17.41 | $19.26 | +8.57% | 108,859,080 |
| Oct 24, 2022 | $17.66 | $18.12 | $17.49 | $17.74 | -0.11% | 68,720,620 |
| Oct 17, 2022 | $17.33 | $17.78 | $16.91 | $17.76 | +5.65% | 85,410,828 |
| Oct 10, 2022 | $18.21 | $18.24 | $16.66 | $16.81 | -9.14% | 114,359,400 |
| Oct 3, 2022 | $18.47 | $19.56 | $18.37 | $18.50 | +5.71% | 122,546,750 |
| Sep 26, 2022 | $17.37 | $17.78 | $16.87 | $17.50 | +0.81% | 90,946,190 |
| Sep 19, 2022 | $17.72 | $18.36 | $17.30 | $17.36 | -3.50% | 100,377,400 |
| Sep 12, 2022 | $18.17 | $18.44 | $17.45 | $17.99 | +3.87% | 105,916,340 |
| Sep 6, 2022 | $16.82 | $17.39 | $16.53 | $17.32 | +4.53% | 49,189,570 |
| Aug 29, 2022 | $17.24 | $17.43 | $16.19 | $16.57 | -4.55% | 93,254,040 |
| Aug 22, 2022 | $17.47 | $17.91 | $17.32 | $17.36 | -1.08% | 94,860,840 |
| Aug 15, 2022 | $18.67 | $18.80 | $17.53 | $17.55 | -8.45% | 103,653,690 |
| Aug 8, 2022 | $18.77 | $19.22 | $18.66 | $19.17 | +4.58% | 101,546,540 |
| Aug 1, 2022 | $18.72 | $18.85 | $18.11 | $18.33 | -1.98% | 98,303,390 |
| Jul 25, 2022 | $17.06 | $18.73 | $16.88 | $18.70 | +9.10% | 140,336,250 |
| Jul 18, 2022 | $17.44 | $17.62 | $17.06 | $17.14 | -0.29% | 109,239,950 |
| Jul 11, 2022 | $17.71 | $17.90 | $16.73 | $17.19 | -3.37% | 119,101,510 |
| Jul 5, 2022 | $18.03 | $18.09 | $17.48 | $17.79 | -2.84% | 94,908,710 |
| Jun 27, 2022 | $19.69 | $19.70 | $17.99 | $18.31 | -6.15% | 125,144,600 |
| Jun 21, 2022 | $20.09 | $20.25 | $19.15 | $19.51 | -2.35% | 87,368,410 |
| Jun 13, 2022 | $19.69 | $20.27 | $19.28 | $19.98 | -1.04% | 159,017,890 |
| Jun 6, 2022 | $20.61 | $20.64 | $19.66 | $20.19 | -0.20% | 107,756,390 |
| May 31, 2022 | $20.16 | $20.60 | $19.84 | $20.23 | -0.64% | 98,944,660 |
| May 23, 2022 | $20.21 | $20.65 | $20.00 | $20.36 | +1.44% | 94,776,150 |
| May 16, 2022 | $19.63 | $20.30 | $19.62 | $20.07 | +3.35% | 126,535,590 |
| May 9, 2022 | $20.38 | $20.40 | $19.01 | $19.42 | -6.00% | 194,001,800 |
| May 2, 2022 | $20.63 | $21.33 | $20.42 | $20.66 | -1.81% | 197,475,360 |
| Apr 25, 2022 | $21.81 | $21.94 | $20.99 | $21.04 | -5.69% | 160,570,250 |
| Apr 18, 2022 | $24.04 | $24.16 | $22.27 | $22.31 | -5.63% | 174,966,130 |
| Apr 11, 2022 | $23.40 | $23.86 | $22.91 | $23.64 | +3.59% | 145,662,110 |
| Apr 4, 2022 | $22.67 | $23.04 | $22.36 | $22.82 | +0.35% | 173,581,830 |
| Mar 28, 2022 | $23.13 | $23.23 | $22.21 | $22.74 | -3.15% | 152,293,960 |
| Mar 21, 2022 | $23.06 | $23.89 | $22.70 | $23.48 | +2.00% | 117,069,190 |
| Mar 14, 2022 | $23.37 | $23.60 | $22.60 | $23.02 | -3.56% | 137,508,000 |
| Mar 7, 2022 | $23.54 | $24.90 | $23.43 | $23.87 | +0.97% | 293,830,130 |
| Feb 28, 2022 | $22.71 | $23.79 | $22.36 | $23.64 | +5.54% | 265,563,930 |
| Feb 22, 2022 | $22.39 | $23.40 | $22.03 | $22.40 | +1.27% | 196,769,060 |
| Feb 14, 2022 | $22.05 | $22.24 | $21.32 | $22.12 | +1.33% | 136,777,430 |
| Feb 7, 2022 | $21.14 | $21.92 | $21.09 | $21.83 | +5.00% | 140,519,040 |
| Jan 31, 2022 | $20.75 | $21.25 | $20.34 | $20.79 | +0.39% | 127,448,130 |
| Jan 24, 2022 | $22.02 | $22.17 | $20.48 | $20.71 | -7.46% | 185,513,770 |
| Jan 18, 2022 | $21.63 | $22.84 | $21.53 | $22.38 | +5.57% | 162,690,760 |
| Jan 10, 2022 | $20.60 | $21.48 | $20.57 | $21.20 | +2.81% | 111,935,220 |
| Jan 3, 2022 | $21.04 | $21.51 | $20.35 | $20.62 | -4.14% | 104,245,100 |
| Dec 27, 2021 | $21.19 | $21.59 | $20.89 | $21.51 | +1.65% | 69,039,480 |
| Dec 20, 2021 | $20.60 | $21.21 | $20.52 | $21.16 | +2.32% | 53,459,020 |
| Dec 13, 2021 | $20.65 | $20.91 | $19.80 | $20.68 | +0.88% | 127,313,990 |
| Dec 6, 2021 | $20.54 | $20.91 | $20.27 | $20.50 | -1.68% | 92,560,290 |
| Nov 29, 2021 | $21.31 | $21.57 | $20.38 | $20.85 | -2.43% | 142,233,000 |
| Nov 22, 2021 | $22.67 | $22.77 | $21.20 | $21.37 | -6.07% | 102,650,310 |
| Nov 15, 2021 | $23.19 | $23.33 | $22.72 | $22.75 | -2.86% | 93,990,670 |
| Nov 8, 2021 | $22.54 | $23.50 | $22.23 | $23.42 | +4.79% | 129,171,530 |
| Nov 1, 2021 | $22.24 | $22.36 | $21.31 | $22.35 | +1.18% | 129,516,300 |
| Oct 25, 2021 | $22.65 | $22.79 | $21.89 | $22.09 | -2.00% | 87,460,320 |
| Oct 18, 2021 | $21.57 | $22.98 | $21.30 | $22.54 | +4.45% | 141,372,540 |
| Oct 11, 2021 | $20.97 | $21.84 | $20.80 | $21.58 | +3.01% | 129,086,680 |
| Oct 4, 2021 | $20.76 | $21.44 | $20.65 | $20.95 | +0.58% | 122,070,770 |
| Sep 27, 2021 | $20.97 | $21.16 | $19.83 | $20.83 | +0.58% | 194,448,940 |
| Sep 20, 2021 | $20.64 | $21.44 | $20.48 | $20.71 | -0.14% | 140,023,120 |
| Sep 13, 2021 | $21.80 | $22.19 | $20.68 | $20.74 | -5.68% | 148,162,170 |
| Sep 7, 2021 | $22.67 | $22.75 | $21.99 | $21.99 | -3.89% | 82,934,860 |
| Aug 30, 2021 | $22.35 | $23.04 | $22.04 | $22.88 | +2.46% | 92,242,220 |
| Aug 23, 2021 | $21.85 | $22.35 | $21.62 | $22.33 | +4.59% | 104,746,890 |
| Aug 16, 2021 | $22.00 | $22.15 | $21.20 | $21.35 | -2.82% | 83,354,260 |
| Aug 9, 2021 | $22.09 | $22.16 | $21.32 | $21.97 | -2.44% | 115,300,450 |
| Aug 2, 2021 | $23.47 | $24.07 | $22.42 | $22.52 | -4.70% | 99,907,000 |
| Jul 26, 2021 | $23.35 | $23.91 | $22.69 | $23.63 | +1.20% | 100,716,820 |
| Jul 19, 2021 | $23.47 | $23.60 | $23.00 | $23.35 | -1.77% | 107,289,980 |
| Jul 12, 2021 | $24.20 | $24.53 | $23.72 | $23.77 | -1.74% | 103,335,350 |
| Jul 6, 2021 | $24.65 | $24.69 | $23.92 | $24.19 | -1.47% | 82,547,680 |
| Jun 28, 2021 | $24.23 | $24.63 | $23.75 | $24.55 | +1.53% | 88,069,880 |
| Jun 21, 2021 | $24.08 | $24.38 | $23.84 | $24.18 | +1.26% | 89,090,140 |
| Jun 14, 2021 | $25.59 | $25.99 | $23.87 | $23.88 | -7.69% | 189,959,030 |
| Jun 7, 2021 | $25.80 | $26.21 | $25.51 | $25.87 | +0.35% | 111,161,300 |
| Jun 1, 2021 | $26.38 | $26.43 | $25.07 | $25.78 | -0.46% | 91,162,280 |
| May 24, 2021 | $25.73 | $26.01 | $25.51 | $25.90 | +1.45% | 104,718,710 |
| May 17, 2021 | $25.56 | $26.39 | $25.23 | $25.53 | +0.27% | 165,241,260 |
| May 10, 2021 | $25.80 | $25.87 | $24.92 | $25.46 | -0.04% | 135,293,050 |
| May 3, 2021 | $24.61 | $25.50 | $24.21 | $25.47 | +6.08% | 139,050,084 |
| Apr 26, 2021 | $24.33 | $24.53 | $23.86 | $24.01 | -0.54% | 84,513,440 |
| Apr 19, 2021 | $23.93 | $24.74 | $23.79 | $24.14 | +0.21% | 114,596,410 |
| Apr 12, 2021 | $23.28 | $24.22 | $22.93 | $24.09 | +2.90% | 103,003,230 |
| Apr 5, 2021 | $23.04 | $23.78 | $22.89 | $23.41 | +1.12% | 78,304,350 |
| Mar 29, 2021 | $23.09 | $23.15 | $22.13 | $23.15 | -0.34% | 105,525,190 |
| Mar 22, 2021 | $23.79 | $23.96 | $23.03 | $23.23 | -4.44% | 115,078,130 |
| Mar 15, 2021 | $24.27 | $24.63 | $23.98 | $24.31 | +1.17% | 150,800,740 |
| Mar 8, 2021 | $23.43 | $24.35 | $23.28 | $24.03 | +2.87% | 115,113,470 |
| Mar 1, 2021 | $24.96 | $25.04 | $23.05 | $23.36 | -5.27% | 201,026,000 |
| Feb 22, 2021 | $25.49 | $26.28 | $24.27 | $24.66 | -2.38% | 212,853,300 |
| Feb 16, 2021 | $25.16 | $25.70 | $24.93 | $25.26 | -0.20% | 140,173,590 |
| Feb 8, 2021 | $25.51 | $25.63 | $24.91 | $25.31 | +1.44% | 162,783,710 |
| Feb 1, 2021 | $27.76 | $27.98 | $24.06 | $24.95 | -0.16% | 544,768,910 |
| Jan 25, 2021 | $23.84 | $25.48 | $22.94 | $24.99 | +5.62% | 338,347,700 |
| Jan 19, 2021 | $23.48 | $24.21 | $23.22 | $23.66 | +3.09% | 91,649,580 |
| Jan 11, 2021 | $22.95 | $24.07 | $22.84 | $22.95 | -2.38% | 171,884,720 |
| Jan 4, 2021 | $25.54 | $25.74 | $22.74 | $23.51 | -4.31% | 276,449,260 |
| Dec 28, 2020 | $24.67 | $24.84 | $24.11 | $24.57 | +2.55% | 96,922,980 |
| Dec 21, 2020 | $24.12 | $24.50 | $23.31 | $23.96 | 0.00% | 122,302,210 |
| Dec 14, 2020 | $22.35 | $24.27 | $22.12 | $23.96 | +7.64% | 148,599,160 |
| Dec 7, 2020 | $22.26 | $23.12 | $21.93 | $22.26 | -0.98% | 100,344,660 |
| Nov 30, 2020 | $20.67 | $22.59 | $20.60 | $22.48 | +6.79% | 112,517,090 |
| Nov 23, 2020 | $22.36 | $22.37 | $20.91 | $21.05 | -6.40% | 95,301,190 |
| Nov 16, 2020 | $22.87 | $23.10 | $22.08 | $22.49 | -1.79% | 81,938,920 |
| Nov 9, 2020 | $22.78 | $23.09 | $21.92 | $22.90 | -3.74% | 143,195,400 |
| Nov 2, 2020 | $22.27 | $23.96 | $22.09 | $23.79 | +8.19% | 158,125,840 |
| Oct 26, 2020 | $22.66 | $22.81 | $21.27 | $21.99 | -4.14% | 116,358,540 |
| Oct 19, 2020 | $23.04 | $23.53 | $22.52 | $22.94 | +2.32% | 113,908,750 |
| Oct 12, 2020 | $23.34 | $23.50 | $22.00 | $22.42 | -4.23% | 137,590,070 |
| Oct 5, 2020 | $22.32 | $23.42 | $21.62 | $23.41 | +5.78% | 132,687,050 |
| Sep 28, 2020 | $21.73 | $22.71 | $21.50 | $22.13 | +3.90% | 169,884,390 |
| Sep 21, 2020 | $24.20 | $24.34 | $20.45 | $21.30 | -14.56% | 336,396,110 |
| Sep 14, 2020 | $25.13 | $25.54 | $24.51 | $24.93 | +0.12% | 141,253,910 |
| Sep 8, 2020 | $24.44 | $25.57 | $24.05 | $24.90 | -0.64% | 148,063,480 |
| Aug 31, 2020 | $26.04 | $26.75 | $24.47 | $25.06 | -2.15% | 241,525,650 |
| Aug 24, 2020 | $25.08 | $25.90 | $24.26 | $25.61 | +2.85% | 226,712,560 |
| Aug 17, 2020 | $25.48 | $26.49 | $24.42 | $24.90 | +1.30% | 279,842,120 |
| Aug 10, 2020 | $26.59 | $27.39 | $23.06 | $24.58 | -6.15% | 497,014,300 |
| Aug 3, 2020 | $22.59 | $26.90 | $22.38 | $26.19 | +15.63% | 442,097,500 |
| Jul 27, 2020 | $22.56 | $23.25 | $21.40 | $22.65 | +6.79% | 382,810,410 |
| Jul 20, 2020 | $18.36 | $21.51 | $18.23 | $21.21 | +17.77% | 389,533,480 |
| Jul 13, 2020 | $17.99 | $18.17 | $17.67 | $18.01 | +3.33% | 185,287,100 |
| Jul 6, 2020 | $17.08 | $17.74 | $16.92 | $17.43 | +4.31% | 149,535,960 |
| Jun 29, 2020 | $16.58 | $17.03 | $16.49 | $16.71 | +0.48% | 106,875,970 |
| Jun 22, 2020 | $16.72 | $16.81 | $16.24 | $16.63 | +0.85% | 121,073,390 |
| Jun 15, 2020 | $15.87 | $16.60 | $15.79 | $16.49 | +1.29% | 108,213,790 |
| Jun 8, 2020 | $16.35 | $16.96 | $16.21 | $16.28 | +0.49% | 156,955,120 |
| Jun 1, 2020 | $16.86 | $17.10 | $16.04 | $16.20 | -2.76% | 147,421,520 |
| May 26, 2020 | $16.28 | $16.70 | $15.72 | $16.66 | +3.87% | 139,227,790 |
| May 18, 2020 | $15.95 | $16.45 | $15.71 | $16.04 | +3.42% | 198,472,770 |
| May 11, 2020 | $14.50 | $15.61 | $14.31 | $15.51 | +7.41% | 145,975,900 |
| May 4, 2020 | $13.81 | $14.60 | $13.73 | $14.44 | +3.74% | 114,126,350 |
| Apr 27, 2020 | $14.21 | $14.36 | $13.75 | $13.92 | -2.04% | 83,087,860 |
| Apr 20, 2020 | $14.20 | $14.41 | $13.55 | $14.21 | +0.42% | 98,665,940 |
| Apr 13, 2020 | $14.19 | $14.80 | $14.07 | $14.15 | -1.32% | 100,882,290 |
| Apr 6, 2020 | $13.57 | $14.52 | $13.47 | $14.34 | +6.54% | 101,261,310 |
| Mar 30, 2020 | $13.06 | $13.59 | $12.87 | $13.46 | +0.15% | 104,102,560 |
| Mar 23, 2020 | $11.97 | $13.71 | $11.87 | $13.44 | +15.66% | 183,477,970 |
| Mar 16, 2020 | $11.83 | $12.41 | $10.86 | $11.62 | -15.12% | 268,856,650 |
| Mar 9, 2020 | $15.78 | $15.95 | $13.47 | $13.69 | -15.39% | 214,636,120 |
| Mar 2, 2020 | $15.61 | $16.31 | $15.53 | $16.18 | +4.19% | 140,280,040 |
| Feb 24, 2020 | $17.56 | $17.69 | $15.28 | $15.53 | -10.13% | 203,103,710 |
| Feb 18, 2020 | $16.78 | $17.41 | $16.73 | $17.28 | +4.35% | 66,795,210 |
| Feb 10, 2020 | $16.59 | $16.66 | $16.30 | $16.56 | +0.12% | 44,774,552 |
| Feb 3, 2020 | $16.61 | $16.66 | $16.36 | $16.54 | -1.66% | 61,656,571 |
| Jan 27, 2020 | $17.04 | $17.06 | $16.27 | $16.82 | -0.53% | 89,038,973 |
| Jan 21, 2020 | $16.50 | $16.95 | $16.46 | $16.91 | +0.54% | 47,965,374 |
| Jan 13, 2020 | $16.84 | $16.89 | $16.54 | $16.82 | -0.41% | 54,508,613 |
| Jan 6, 2020 | $17.17 | $17.21 | $16.62 | $16.89 | +0.30% | 88,232,087 |
| Dec 30, 2019 | $16.70 | $16.95 | $16.64 | $16.84 | +1.57% | 49,063,040 |
| Dec 23, 2019 | $16.16 | $16.86 | $16.16 | $16.58 | +3.37% | 53,707,660 |
| Dec 16, 2019 | $15.89 | $16.12 | $15.82 | $16.04 | +1.26% | 39,620,826 |
| Dec 9, 2019 | $15.50 | $15.96 | $15.48 | $15.84 | +2.33% | 52,371,671 |
| Dec 2, 2019 | $15.80 | $16.08 | $15.44 | $15.48 | -2.76% | 65,798,435 |
| Nov 25, 2019 | $15.81 | $15.99 | $15.72 | $15.92 | +0.13% | 40,887,044 |
| Nov 18, 2019 | $15.88 | $16.06 | $15.84 | $15.90 | +0.32% | 44,730,549 |
| Nov 11, 2019 | $15.74 | $15.97 | $15.55 | $15.85 | +0.96% | 59,776,885 |
| Nov 4, 2019 | $16.94 | $16.97 | $15.70 | $15.70 | -7.21% | 98,707,940 |
| Oct 28, 2019 | $16.80 | $17.00 | $16.44 | $16.92 | +0.18% | 71,761,760 |
| Oct 21, 2019 | $16.65 | $17.11 | $16.29 | $16.89 | +2.93% | 79,176,910 |
| Oct 14, 2019 | $16.43 | $16.55 | $16.15 | $16.41 | +0.24% | 75,587,690 |
| Oct 7, 2019 | $16.38 | $16.68 | $16.21 | $16.37 | -0.24% | 87,130,728 |
| Sep 30, 2019 | $16.03 | $16.65 | $15.83 | $16.41 | +0.31% | 115,818,880 |
| Sep 23, 2019 | $17.29 | $17.51 | $16.19 | $16.36 | -2.62% | 127,236,290 |
| Sep 16, 2019 | $16.71 | $16.92 | $16.38 | $16.80 | +3.00% | 87,966,780 |
| Sep 9, 2019 | $16.93 | $17.11 | $16.28 | $16.31 | -3.32% | 137,286,980 |
| Sep 3, 2019 | $17.59 | $18.35 | $16.80 | $16.87 | -1.63% | 196,525,230 |
| Aug 26, 2019 | $16.50 | $17.41 | $16.45 | $17.15 | +4.89% | 173,668,130 |
| Aug 19, 2019 | $15.87 | $16.36 | $15.78 | $16.35 | +2.06% | 72,266,691 |
| Aug 12, 2019 | $15.86 | $16.22 | $15.47 | $16.02 | +0.82% | 128,275,160 |
| Aug 5, 2019 | $15.37 | $16.15 | $15.22 | $15.89 | +4.61% | 132,206,110 |
| Jul 29, 2019 | $15.36 | $15.55 | $14.98 | $15.19 | -0.78% | 97,747,828 |
| Jul 22, 2019 | $15.30 | $15.59 | $15.27 | $15.31 | +0.92% | 87,959,920 |
| Jul 15, 2019 | $14.29 | $15.54 | $14.28 | $15.17 | +6.38% | 164,558,650 |
| Jul 8, 2019 | $14.12 | $14.29 | $14.04 | $14.26 | +1.42% | 48,909,007 |
| Jul 1, 2019 | $14.24 | $14.36 | $13.95 | $14.06 | -1.88% | 49,739,577 |
| Jun 24, 2019 | $14.35 | $14.51 | $14.20 | $14.33 | -0.21% | 73,954,270 |
| Jun 17, 2019 | $13.97 | $14.54 | $13.88 | $14.36 | +3.24% | 64,713,957 |
| Jun 10, 2019 | $13.83 | $14.05 | $13.72 | $13.91 | -1.07% | 39,115,600 |
| Jun 3, 2019 | $13.77 | $14.20 | $13.75 | $14.06 | +3.00% | 61,874,948 |
| May 28, 2019 | $13.45 | $13.76 | $13.39 | $13.65 | 0.00% | 27,440,989 |
| May 20, 2019 | $13.52 | $13.72 | $13.47 | $13.65 | +0.96% | 22,291,483 |
| May 13, 2019 | $13.86 | $13.92 | $13.49 | $13.52 | -2.31% | 37,271,077 |
| May 6, 2019 | $13.87 | $13.99 | $13.77 | $13.84 | -0.86% | 22,709,002 |
| Apr 29, 2019 | $14.01 | $14.04 | $13.65 | $13.96 | -0.99% | 50,250,318 |
| Apr 22, 2019 | $14.08 | $14.14 | $13.83 | $14.10 | +0.28% | 27,755,198 |
| Apr 15, 2019 | $13.96 | $14.11 | $13.92 | $14.06 | +0.07% | 33,275,102 |
| Apr 8, 2019 | $14.30 | $14.35 | $13.97 | $14.05 | -0.85% | 38,354,671 |
| Apr 1, 2019 | $14.24 | $14.25 | $13.97 | $14.17 | -0.07% | 38,058,768 |
| Mar 25, 2019 | $14.54 | $14.61 | $14.04 | $14.18 | -1.87% | 44,784,592 |
| Mar 18, 2019 | $14.41 | $14.59 | $14.32 | $14.45 | +0.84% | 35,000,854 |
| Mar 11, 2019 | $14.36 | $14.55 | $14.20 | $14.33 | -0.56% | 32,390,719 |
| Mar 4, 2019 | $14.16 | $14.42 | $14.05 | $14.41 | +1.48% | 37,440,619 |
| Feb 25, 2019 | $14.97 | $14.99 | $14.20 | $14.20 | -5.02% | 40,668,732 |
| Feb 19, 2019 | $14.84 | $15.21 | $14.83 | $14.95 | +0.88% | 29,115,807 |
| Feb 11, 2019 | $14.72 | $14.84 | $14.55 | $14.82 | -0.07% | 28,744,561 |
| Feb 4, 2019 | $14.83 | $14.93 | $14.67 | $14.83 | -0.60% | 32,303,321 |
| Jan 28, 2019 | $14.66 | $15.19 | $14.65 | $14.92 | +1.22% | 41,844,256 |
| Jan 22, 2019 | $14.33 | $14.76 | $14.30 | $14.74 | +2.57% | 28,716,315 |
| Jan 14, 2019 | $14.67 | $14.74 | $14.37 | $14.37 | -1.84% | 43,467,366 |
| Jan 7, 2019 | $14.76 | $14.81 | $14.59 | $14.64 | -0.61% | 38,855,252 |
| Dec 31, 2018 | $14.42 | $14.79 | $14.41 | $14.73 | +2.15% | 53,943,750 |
| Dec 24, 2018 | $13.79 | $14.45 | $13.79 | $14.42 | +4.95% | 46,831,846 |
| Dec 17, 2018 | $13.71 | $13.94 | $13.65 | $13.74 | +0.29% | 50,839,055 |
| Dec 10, 2018 | $13.63 | $13.89 | $13.60 | $13.70 | -0.22% | 33,783,913 |
| Dec 3, 2018 | $13.63 | $13.77 | $13.48 | $13.73 | +3.08% | 36,926,687 |
| Nov 26, 2018 | $13.43 | $13.53 | $13.20 | $13.32 | -0.75% | 35,317,379 |
| Nov 19, 2018 | $13.53 | $13.67 | $13.36 | $13.42 | -0.81% | 22,195,182 |
| Nov 12, 2018 | $13.22 | $13.55 | $13.11 | $13.53 | +1.58% | 44,244,323 |
| Nov 5, 2018 | $13.77 | $13.83 | $13.25 | $13.32 | -3.90% | 32,270,951 |
| Oct 29, 2018 | $13.80 | $14.01 | $13.39 | $13.86 | +0.36% | 46,810,224 |
| Oct 22, 2018 | $13.69 | $13.92 | $13.64 | $13.81 | +0.51% | 34,005,422 |
| Oct 15, 2018 | $13.83 | $13.93 | $13.65 | $13.74 | 0.00% | 32,103,815 |
| Oct 8, 2018 | $13.46 | $13.81 | $13.39 | $13.74 | -0.07% | 48,207,291 |
| Oct 1, 2018 | $13.53 | $14.02 | $13.51 | $13.75 | +0.15% | 55,025,055 |
| Sep 24, 2018 | $13.44 | $13.84 | $13.33 | $13.73 | +2.16% | 52,793,612 |
| Sep 17, 2018 | $13.33 | $13.54 | $13.25 | $13.44 | +1.59% | 47,072,733 |
| Sep 10, 2018 | $13.37 | $13.50 | $13.11 | $13.23 | -0.68% | 39,950,302 |
| Sep 4, 2018 | $13.23 | $13.44 | $13.17 | $13.32 | -2.42% | 39,227,124 |
| Aug 27, 2018 | $13.93 | $14.05 | $13.62 | $13.65 | -1.94% | 45,772,102 |
| Aug 20, 2018 | $13.86 | $13.99 | $13.62 | $13.92 | 0.00% | 31,936,719 |
| Aug 13, 2018 | $14.35 | $14.35 | $13.51 | $13.92 | -3.40% | 62,970,808 |
| Aug 6, 2018 | $14.43 | $14.59 | $14.38 | $14.41 | -0.62% | 23,091,049 |
| Jul 30, 2018 | $14.56 | $14.69 | $14.38 | $14.50 | -0.48% | 31,373,819 |
| Jul 23, 2018 | $14.52 | $14.70 | $14.43 | $14.57 | -0.14% | 35,404,974 |
| Jul 16, 2018 | $14.85 | $14.88 | $14.35 | $14.59 | -1.95% | 57,424,955 |
| Jul 9, 2018 | $15.21 | $15.25 | $14.82 | $14.88 | -1.33% | 37,047,776 |
| Jul 2, 2018 | $14.96 | $15.15 | $14.84 | $15.08 | -0.46% | 25,685,268 |
| Jun 25, 2018 | $15.39 | $15.40 | $14.99 | $15.15 | -2.26% | 41,015,358 |
| Jun 18, 2018 | $15.56 | $15.59 | $15.31 | $15.50 | -0.64% | 42,371,283 |
| Jun 11, 2018 | $15.88 | $16.28 | $15.49 | $15.60 | -1.14% | 67,169,005 |
| Jun 4, 2018 | $15.53 | $15.91 | $15.44 | $15.78 | +2.20% | 32,314,032 |
| May 29, 2018 | $15.42 | $15.60 | $15.39 | $15.44 | -0.58% | 26,153,000 |
| May 21, 2018 | $15.53 | $15.72 | $15.37 | $15.53 | +0.32% | 29,469,383 |
| May 14, 2018 | $15.68 | $15.71 | $15.26 | $15.48 | -1.40% | 34,139,426 |
| May 7, 2018 | $15.50 | $15.85 | $15.36 | $15.70 | +1.03% | 34,838,267 |
| Apr 30, 2018 | $15.31 | $15.59 | $15.12 | $15.54 | -0.19% | 50,018,936 |
| Apr 23, 2018 | $15.79 | $15.81 | $15.47 | $15.57 | -3.47% | 43,346,072 |
| Apr 16, 2018 | $15.77 | $16.35 | $15.69 | $16.13 | +2.87% | 57,012,249 |
| Apr 9, 2018 | $15.47 | $15.90 | $15.43 | $15.68 | +1.62% | 41,272,603 |
| Apr 2, 2018 | $15.62 | $15.72 | $15.27 | $15.43 | +0.13% | 36,543,415 |
| Mar 26, 2018 | $15.73 | $15.82 | $15.30 | $15.41 | -1.09% | 35,678,417 |
| Mar 19, 2018 | $15.36 | $15.71 | $15.19 | $15.58 | +1.23% | 45,336,043 |
| Mar 12, 2018 | $15.54 | $15.68 | $15.28 | $15.39 | -1.54% | 27,970,367 |
| Mar 5, 2018 | $15.49 | $15.90 | $15.42 | $15.63 | +0.45% | 38,614,288 |
| Feb 26, 2018 | $15.67 | $15.69 | $15.23 | $15.56 | -0.19% | 33,498,062 |
| Feb 20, 2018 | $15.69 | $15.81 | $15.49 | $15.59 | -0.89% | 29,133,390 |
| Feb 12, 2018 | $15.51 | $15.97 | $15.49 | $15.73 | +2.21% | 46,755,438 |
| Feb 5, 2018 | $15.91 | $15.93 | $15.26 | $15.39 | -1.72% | 50,858,989 |
| Jan 29, 2018 | $16.29 | $16.41 | $15.63 | $15.66 | -4.57% | 52,785,616 |
| Jan 22, 2018 | $16.07 | $16.64 | $15.79 | $16.41 | +2.24% | 56,062,868 |
| Jan 16, 2018 | $16.13 | $16.25 | $15.95 | $16.05 | -1.35% | 35,868,866 |
| Jan 8, 2018 | $16.17 | $16.31 | $15.91 | $16.27 | +0.31% | 37,660,087 |
| Jan 2, 2018 | $16.13 | $16.30 | $16.09 | $16.22 | +1.44% | 31,169,966 |
| Dec 26, 2017 | $15.55 | $16.15 | $15.53 | $15.99 | +3.83% | 36,874,102 |
| Dec 18, 2017 | $15.20 | $15.49 | $15.14 | $15.40 | +1.65% | 26,483,598 |
| Dec 11, 2017 | $14.88 | $15.25 | $14.74 | $15.15 | +1.27% | 43,237,383 |
| Dec 4, 2017 | $15.45 | $15.45 | $14.77 | $14.96 | -3.67% | 42,758,744 |
| Nov 27, 2017 | $16.20 | $16.21 | $15.33 | $15.53 | -3.42% | 52,871,950 |
| Nov 20, 2017 | $16.14 | $16.21 | $15.90 | $16.08 | -1.41% | 26,725,330 |
| Nov 13, 2017 | $16.04 | $16.41 | $15.93 | $16.31 | +2.26% | 32,464,595 |
| Nov 6, 2017 | $15.94 | $16.30 | $15.85 | $15.95 | +0.19% | 34,846,389 |
| Oct 30, 2017 | $15.86 | $16.28 | $15.71 | $15.92 | +0.06% | 37,470,775 |
| Oct 23, 2017 | $15.97 | $16.16 | $15.70 | $15.91 | -1.06% | 30,636,893 |
| Oct 16, 2017 | $16.43 | $16.49 | $15.98 | $16.08 | -2.01% | 36,177,638 |
| Oct 9, 2017 | $15.95 | $16.43 | $15.94 | $16.41 | +3.53% | 31,814,526 |
| Oct 2, 2017 | $15.75 | $15.93 | $15.42 | $15.85 | +0.70% | 32,301,240 |
| Sep 25, 2017 | $15.95 | $16.22 | $15.71 | $15.74 | -1.93% | 36,280,223 |
| Sep 18, 2017 | $16.39 | $16.43 | $15.94 | $16.05 | -3.43% | 37,118,316 |
| Sep 11, 2017 | $16.85 | $16.93 | $16.61 | $16.62 | -2.35% | 26,545,791 |
| Sep 5, 2017 | $16.94 | $17.14 | $16.83 | $17.02 | +1.73% | 36,324,795 |
| Aug 28, 2017 | $16.24 | $16.77 | $16.21 | $16.73 | +3.85% | 40,310,287 |
| Aug 21, 2017 | $16.12 | $16.21 | $15.81 | $16.11 | +0.06% | 29,342,652 |
| Aug 14, 2017 | $16.14 | $16.24 | $15.68 | $16.10 | -0.43% | 39,122,649 |
| Aug 7, 2017 | $15.27 | $16.28 | $15.27 | $16.17 | +5.14% | 40,936,203 |
| Jul 31, 2017 | $15.90 | $15.96 | $15.31 | $15.38 | -2.72% | 35,920,079 |
| Jul 24, 2017 | $15.66 | $15.90 | $15.52 | $15.81 | +1.35% | 35,565,885 |
| Jul 17, 2017 | $15.27 | $15.63 | $15.22 | $15.60 | +3.45% | 35,459,152 |
| Jul 10, 2017 | $14.46 | $15.22 | $14.44 | $15.08 | +2.38% | 45,732,359 |
| Jul 3, 2017 | $15.37 | $15.43 | $14.53 | $14.73 | -6.24% | 41,558,057 |
| Jun 26, 2017 | $15.71 | $15.92 | $15.65 | $15.71 | -0.51% | 21,776,943 |
| Jun 19, 2017 | $15.68 | $15.85 | $15.50 | $15.79 | 0.00% | 30,161,773 |
| Jun 12, 2017 | $16.11 | $16.37 | $15.75 | $15.79 | -3.01% | 39,999,426 |
| Jun 5, 2017 | $16.64 | $16.80 | $16.25 | $16.28 | -1.87% | 27,094,226 |
| May 30, 2017 | $16.39 | $16.64 | $16.14 | $16.59 | +1.16% | 23,766,287 |
| May 22, 2017 | $16.10 | $16.45 | $16.09 | $16.40 | +2.89% | 30,869,423 |
| May 15, 2017 | $15.87 | $16.13 | $15.56 | $15.94 | +2.38% | 40,124,236 |
| May 8, 2017 | $15.43 | $15.61 | $15.21 | $15.57 | +0.45% | 33,836,103 |
| May 1, 2017 | $16.22 | $16.28 | $15.35 | $15.50 | -4.91% | 51,749,753 |
| Apr 24, 2017 | $16.84 | $16.99 | $16.25 | $16.30 | -4.23% | 42,118,024 |
| Apr 17, 2017 | $17.53 | $17.58 | $16.87 | $17.02 | -2.91% | 45,343,109 |
| Apr 10, 2017 | $16.93 | $17.59 | $16.80 | $17.53 | +2.94% | 27,860,537 |
| Apr 3, 2017 | $17.21 | $17.42 | $16.92 | $17.03 | -1.28% | 28,894,305 |
| Mar 27, 2017 | $17.11 | $17.33 | $17.05 | $17.25 | +2.62% | 32,236,584 |
| Mar 20, 2017 | $16.49 | $16.85 | $16.44 | $16.81 | +2.06% | 20,818,222 |
| Mar 13, 2017 | $16.08 | $16.57 | $15.94 | $16.47 | +1.98% | 27,521,990 |
| Mar 6, 2017 | $16.93 | $16.93 | $16.00 | $16.15 | -4.89% | 34,329,201 |
| Feb 27, 2017 | $17.41 | $17.53 | $16.73 | $16.98 | -2.41% | 46,320,911 |
| Feb 21, 2017 | $16.96 | $17.45 | $16.90 | $17.40 | +1.99% | 22,354,287 |
| Feb 13, 2017 | $16.96 | $17.19 | $16.81 | $17.06 | +0.24% | 27,718,190 |
| Feb 6, 2017 | $16.71 | $17.07 | $16.66 | $17.02 | +2.72% | 29,391,312 |
| Jan 30, 2017 | $16.28 | $16.76 | $16.18 | $16.57 | +2.16% | 35,918,265 |
| Jan 23, 2017 | $16.23 | $16.39 | $15.84 | $16.22 | +0.19% | 34,017,115 |
| Jan 17, 2017 | $16.21 | $16.43 | $15.87 | $16.19 | +1.57% | 32,232,376 |
| Jan 9, 2017 | $15.69 | $16.07 | $15.65 | $15.94 | +1.92% | 34,461,583 |
| Jan 3, 2017 | $15.25 | $15.85 | $15.19 | $15.64 | +3.51% | 31,035,321 |
| Dec 27, 2016 | $14.99 | $15.41 | $14.97 | $15.11 | +1.34% | 28,087,645 |
| Dec 19, 2016 | $15.24 | $15.30 | $14.85 | $14.91 | -2.36% | 38,778,973 |
| Dec 12, 2016 | $16.24 | $16.33 | $15.06 | $15.27 | -4.38% | 62,055,623 |
| Dec 5, 2016 | $15.75 | $16.34 | $15.67 | $15.97 | +0.88% | 35,650,246 |
| Nov 28, 2016 | $15.72 | $15.94 | $15.45 | $15.83 | +1.28% | 36,781,869 |
| Nov 21, 2016 | $15.76 | $15.90 | $15.34 | $15.63 | -0.64% | 32,198,527 |
| Nov 14, 2016 | $16.19 | $16.26 | $15.60 | $15.73 | – | 77,070,128 |
Seasonality
SLV 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 | 3.6% | -0.5% | -1.2% | 0.1% | 3.3% | -3.2% | 4.2% | 3.1% | -2.5% | 0.8% | 2.1% | 6.4% |
| Months up | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 3 of 9 | 7 of 9 |
| 2026 | 17.1% | 12.7% | -19.8% | -2.2% | 2.5% | -21.7% | -2.1% | 14.8% | -9.3% | -18.2% | ||
| 2025 | 8.3% | -0.7% | 9.5% | -4.5% | 1.4% | 9.4% | 1.6% | 8.6% | 17.1% | 3.9% | 16.4% | 25.8% |
| 2024 | -4.0% | -0.9% | 9.7% | 5.7% | 15.4% | -4.3% | -0.7% | -0.2% | 7.8% | 4.9% | -6.3% | -5.7% |
| 2023 | -0.9% | -12.0% | 15.1% | 4.0% | -6.0% | -3.3% | 8.6% | -1.3% | -9.2% | 3.1% | 10.2% | -5.8% |
| 2022 | -3.3% | 8.7% | 1.1% | -8.0% | -5.7% | -6.0% | 0.3% | -11.3% | 5.5% | 0.7% | 15.9% | 7.8% |
| 2021 | 1.7% | -1.3% | -7.9% | 5.8% | 7.9% | -6.5% | -2.4% | -6.3% | -7.3% | 7.7% | -4.7% | 2.1% |
| 2020 | 0.8% | -7.7% | -16.0% | 7.1% | 19.2% | 2.1% | 33.2% | 15.8% | -17.5% | 1.6% | -4.3% | 16.7% |
| 2019 | 3.7% | -2.8% | -3.1% | -1.1% | -2.6% | 5.0% | 6.1% | 12.8% | -7.2% | 6.3% | -5.9% | 4.8% |
| 2018 | 2.3% | -5.4% | -0.3% | -0.2% | 0.5% | -2.0% | -3.6% | -6.6% | 0.6% | -2.3% | -0.7% | 9.0% |
| 2017 | 10.1% | 4.4% | -0.7% | -5.5% | 0.6% | -4.1% | 1.2% | 4.7% | -5.5% | 0.3% | -1.8% | 3.1% |