JOANN Inc (JOAN) Exchange: NASDAQ

Data as of March 29, 2024

$0.23 ($0.02) 11.68%

JOANN Inc - Daily Information
Click for more stock information on JOANN Inc.
Daily Information Data
Date March 29, 2024
Open $0.22
Previous Close $0.23
High $0.27
Low $0.21
Adjusted Open $0.22
Previous Adjusted Close $0.23
Adjusted High $0.27
Adjusted Low $0.21

About JOANN Inc (JOAN)

JOANN Inc., formerly known as Jo-Ann Stores, is an American specialty retailer of crafting, decorating and sewing products, based in Hudson, Ohio. Founded in 1943, the company has grown from a single retail store to a chain of over 850 stores across the United States, as well as an e-commerce website. JOANN offers a unique combination of retail stores, e-commerce websites and mobile apps, as well as a wide selection of merchandise and services including fabrics, crafting supplies, classes, framing, fine art and wedding services. JOANN has continued to expand and modernize its store locations to accommodate present-day customers.

Historical Stock Data for JOANN Inc (JOAN)

Date Open High Low Close Adj.Close Volume
2024-03-15 $0.22 $0.27 $0.21 $0.23 $0.23 1,838,758
2024-03-14 $0.26 $0.26 $0.20 $0.21 $0.21 767,435
2024-03-13 $0.26 $0.26 $0.23 $0.25 $0.25 213,668
2024-03-12 $0.25 $0.27 $0.24 $0.25 $0.25 639,535
2024-03-11 $0.22 $0.24 $0.21 $0.23 $0.23 544,242
2024-03-08 $0.24 $0.24 $0.21 $0.22 $0.22 517,458
2024-03-07 $0.23 $0.25 $0.22 $0.24 $0.24 498,400
2024-03-06 $0.23 $0.28 $0.22 $0.23 $0.23 1,639,140
2024-03-05 $0.27 $0.30 $0.21 $0.22 $0.22 2,236,339
2024-03-04 $0.40 $0.45 $0.26 $0.29 $0.29 3,660,354
2024-03-01 $0.49 $0.53 $0.49 $0.51 $0.51 48,269
2024-02-29 $0.48 $0.52 $0.48 $0.50 $0.50 60,350
2024-02-28 $0.49 $0.51 $0.46 $0.50 $0.50 152,772
2024-02-27 $0.54 $0.54 $0.50 $0.53 $0.53 27,420
2024-02-26 $0.46 $0.54 $0.46 $0.52 $0.52 88,964
2024-02-23 $0.50 $0.51 $0.46 $0.47 $0.47 95,472
2024-02-22 $0.50 $0.51 $0.48 $0.49 $0.49 72,448
2024-02-21 $0.49 $0.53 $0.47 $0.51 $0.51 207,606
2024-02-20 $0.50 $0.55 $0.45 $0.49 $0.49 353,522
2024-02-16 $0.56 $0.59 $0.56 $0.56 $0.56 25,411
2024-02-15 $0.59 $0.60 $0.56 $0.58 $0.58 251,172
2024-02-14 $0.59 $0.62 $0.56 $0.60 $0.60 142,812
2024-02-13 $0.62 $0.62 $0.56 $0.59 $0.59 315,102
2024-02-12 $0.57 $0.59 $0.54 $0.55 $0.55 211,436
2024-02-09 $0.52 $0.58 $0.51 $0.57 $0.57 276,200
2024-02-08 $0.52 $0.53 $0.51 $0.52 $0.52 59,812
2024-02-07 $0.51 $0.53 $0.50 $0.52 $0.52 153,711
2024-02-06 $0.52 $0.52 $0.50 $0.50 $0.50 32,124
2024-02-05 $0.48 $0.52 $0.47 $0.51 $0.51 233,418
2024-02-02 $0.49 $0.50 $0.46 $0.49 $0.49 114,009
2024-02-01 $0.45 $0.48 $0.44 $0.46 $0.46 41,418
2024-01-31 $0.46 $0.48 $0.46 $0.46 $0.46 83,029
2024-01-30 $0.44 $0.46 $0.44 $0.46 $0.46 90,559
2024-01-29 $0.44 $0.47 $0.44 $0.46 $0.46 191,933
2024-01-26 $0.45 $0.46 $0.43 $0.43 $0.43 122,012
2024-01-25 $0.45 $0.46 $0.45 $0.45 $0.45 35,284
2024-01-24 $0.45 $0.47 $0.45 $0.46 $0.46 71,508
2024-01-23 $0.45 $0.48 $0.44 $0.46 $0.46 87,147
2024-01-22 $0.47 $0.47 $0.45 $0.45 $0.45 48,765
2024-01-19 $0.45 $0.46 $0.44 $0.46 $0.46 30,503
2024-01-18 $0.46 $0.46 $0.44 $0.46 $0.46 44,931
2024-01-17 $0.46 $0.46 $0.43 $0.45 $0.45 90,142
2024-01-16 $0.45 $0.47 $0.45 $0.47 $0.47 38,640
2024-01-12 $0.47 $0.48 $0.46 $0.47 $0.47 65,214
2024-01-11 $0.49 $0.49 $0.47 $0.47 $0.47 77,703
2024-01-10 $0.48 $0.50 $0.47 $0.50 $0.50 78,481
2024-01-09 $0.48 $0.49 $0.47 $0.47 $0.47 93,547
2024-01-08 $0.47 $0.49 $0.46 $0.47 $0.47 63,392
2024-01-05 $0.47 $0.49 $0.46 $0.46 $0.46 85,743
2024-01-04 $0.48 $0.50 $0.45 $0.47 $0.47 193,300
2024-01-03 $0.48 $0.50 $0.47 $0.50 $0.50 92,851
2024-01-02 $0.46 $0.51 $0.45 $0.51 $0.51 204,894
2023-12-29 $0.50 $0.51 $0.42 $0.45 $0.45 937,125
2023-12-28 $0.52 $0.52 $0.49 $0.50 $0.50 288,653
2023-12-27 $0.51 $0.53 $0.50 $0.51 $0.51 203,158
2023-12-26 $0.54 $0.56 $0.49 $0.50 $0.50 486,109
2023-12-22 $0.55 $0.55 $0.53 $0.55 $0.55 159,928
2023-12-21 $0.53 $0.56 $0.53 $0.53 $0.53 132,422
2023-12-20 $0.51 $0.56 $0.51 $0.53 $0.53 220,183
2023-12-19 $0.56 $0.59 $0.49 $0.52 $0.52 501,505
2023-12-18 $0.60 $0.66 $0.55 $0.58 $0.58 283,389
2023-12-15 $0.56 $0.67 $0.56 $0.62 $0.62 469,607
2023-12-14 $0.56 $0.60 $0.54 $0.59 $0.59 222,845
2023-12-13 $0.54 $0.57 $0.54 $0.55 $0.55 230,745
2023-12-12 $0.55 $0.57 $0.55 $0.56 $0.56 106,828
2023-12-11 $0.57 $0.58 $0.55 $0.56 $0.56 137,920
2023-12-08 $0.59 $0.59 $0.56 $0.57 $0.57 69,603
2023-12-07 $0.54 $0.60 $0.54 $0.59 $0.59 142,900
2023-12-06 $0.56 $0.65 $0.55 $0.56 $0.56 383,512
2023-12-05 $0.83 $0.85 $0.56 $0.56 $0.56 1,057,297
2023-12-04 $0.74 $1.00 $0.71 $0.89 $0.89 2,460,135
2023-12-01 $0.64 $0.71 $0.62 $0.67 $0.67 411,149
2023-11-30 $0.55 $0.62 $0.53 $0.59 $0.59 153,906
2023-11-29 $0.52 $0.56 $0.52 $0.55 $0.55 159,101
2023-11-28 $0.51 $0.54 $0.50 $0.50 $0.50 114,379
2023-11-27 $0.55 $0.56 $0.49 $0.51 $0.51 111,717
2023-11-24 $0.55 $0.55 $0.52 $0.54 $0.54 36,016
2023-11-22 $0.52 $0.53 $0.48 $0.52 $0.52 92,715
2023-11-21 $0.54 $0.54 $0.49 $0.50 $0.50 164,195
2023-11-20 $0.52 $0.55 $0.50 $0.54 $0.54 124,049
2023-11-17 $0.48 $0.55 $0.47 $0.52 $0.52 153,675
2023-11-16 $0.46 $0.48 $0.46 $0.47 $0.47 85,752
2023-11-15 $0.47 $0.51 $0.44 $0.47 $0.47 260,987
2023-11-14 $0.42 $0.46 $0.42 $0.44 $0.44 209,560
2023-11-13 $0.49 $0.49 $0.39 $0.41 $0.41 614,565
2023-11-10 $0.50 $0.50 $0.46 $0.47 $0.47 55,686
2023-11-09 $0.51 $0.53 $0.45 $0.46 $0.46 123,424
2023-11-08 $0.51 $0.53 $0.50 $0.52 $0.52 71,683
2023-11-07 $0.48 $0.53 $0.48 $0.50 $0.50 193,060
2023-11-06 $0.53 $0.54 $0.46 $0.48 $0.48 448,793
2023-11-03 $0.54 $0.57 $0.52 $0.52 $0.52 338,212
2023-11-02 $0.60 $0.60 $0.54 $0.54 $0.54 206,378
2023-11-01 $0.61 $0.61 $0.55 $0.56 $0.56 186,387
2023-10-31 $0.66 $0.67 $0.57 $0.58 $0.58 331,108
2023-10-30 $0.67 $0.70 $0.65 $0.66 $0.66 83,782
2023-10-27 $0.68 $0.69 $0.64 $0.66 $0.66 67,754
2023-10-26 $0.68 $0.70 $0.67 $0.67 $0.67 41,257
2023-10-25 $0.69 $0.72 $0.67 $0.67 $0.67 68,136
2023-10-24 $0.71 $0.74 $0.67 $0.67 $0.67 137,045
2023-10-23 $0.69 $0.74 $0.69 $0.70 $0.70 69,578
2023-10-20 $0.71 $0.74 $0.69 $0.70 $0.70 99,427
2023-10-19 $0.73 $0.74 $0.71 $0.71 $0.71 70,200
2023-10-18 $0.73 $0.76 $0.72 $0.74 $0.74 68,947
2023-10-17 $0.72 $0.79 $0.72 $0.74 $0.74 67,761
2023-10-16 $0.70 $0.81 $0.70 $0.73 $0.73 118,022
2023-10-13 $0.78 $0.80 $0.72 $0.72 $0.72 100,531
2023-10-12 $0.82 $0.84 $0.72 $0.77 $0.77 248,472
2023-10-11 $0.68 $0.87 $0.68 $0.85 $0.85 370,076
2023-10-10 $0.61 $0.75 $0.61 $0.68 $0.68 219,036
2023-10-09 $0.67 $0.68 $0.60 $0.62 $0.62 117,844
2023-10-06 $0.58 $0.68 $0.58 $0.67 $0.67 276,325
2023-10-05 $0.60 $0.62 $0.55 $0.56 $0.56 216,206
2023-10-04 $0.63 $0.65 $0.61 $0.61 $0.61 156,615
2023-10-03 $0.69 $0.70 $0.63 $0.63 $0.63 279,684
2023-10-02 $0.72 $0.74 $0.68 $0.69 $0.69 126,799
2023-09-29 $0.70 $0.75 $0.70 $0.72 $0.72 71,485
2023-09-28 $0.75 $0.75 $0.70 $0.70 $0.70 41,339
2023-09-27 $0.75 $0.76 $0.72 $0.73 $0.73 105,027
2023-09-26 $0.78 $0.80 $0.70 $0.75 $0.75 315,499
2023-09-25 $0.84 $0.84 $0.80 $0.80 $0.80 82,773
2023-09-22 $0.89 $0.92 $0.81 $0.81 $0.81 298,291
2023-09-21 $0.85 $0.94 $0.85 $0.88 $0.88 175,884
2023-09-20 $0.87 $0.92 $0.84 $0.85 $0.85 81,003
2023-09-19 $0.89 $0.89 $0.83 $0.87 $0.87 595,901
2023-09-18 $0.99 $0.99 $0.84 $0.86 $0.86 158,476
2023-09-15 $0.91 $0.93 $0.88 $0.90 $0.90 103,733
2023-09-14 $0.96 $0.99 $0.89 $0.92 $0.92 82,483
2023-09-13 $0.92 $0.93 $0.87 $0.90 $0.90 83,767
2023-09-12 $0.92 $0.99 $0.90 $0.91 $0.91 49,424
2023-09-11 $0.93 $0.96 $0.90 $0.92 $0.92 66,686
2023-09-08 $0.90 $0.92 $0.87 $0.92 $0.92 154,255
2023-09-07 $1.01 $1.02 $0.89 $0.90 $0.90 207,382
2023-09-06 $1.06 $1.08 $1.00 $1.00 $1.00 172,849
2023-09-05 $1.04 $1.08 $1.03 $1.06 $1.06 163,669
2023-09-01 $1.08 $1.09 $1.01 $1.04 $1.04 115,858
2023-08-31 $1.04 $1.11 $1.03 $1.05 $1.05 344,902
2023-08-30 $1.04 $1.07 $1.02 $1.03 $1.03 288,697
2023-08-29 $1.16 $1.17 $1.00 $1.04 $1.04 790,899
2023-08-28 $1.07 $1.17 $1.02 $1.16 $1.16 1,166,399
2023-08-25 $1.10 $1.12 $1.03 $1.06 $1.06 138,494
2023-08-24 $1.11 $1.13 $1.08 $1.12 $1.12 77,138
2023-08-23 $1.09 $1.14 $1.08 $1.10 $1.10 108,098
2023-08-22 $1.21 $1.22 $1.11 $1.12 $1.12 237,955
2023-08-21 $1.24 $1.26 $1.18 $1.20 $1.20 154,198
2023-08-18 $1.25 $1.30 $1.21 $1.23 $1.23 151,648
2023-08-17 $1.24 $1.28 $1.20 $1.23 $1.23 203,953
2023-08-16 $1.14 $1.32 $1.14 $1.23 $1.23 259,365
2023-08-15 $1.19 $1.20 $1.12 $1.15 $1.15 234,860
2023-08-14 $1.26 $1.30 $1.13 $1.20 $1.20 253,015
2023-08-11 $1.36 $1.38 $1.21 $1.26 $1.26 500,413
2023-08-10 $1.47 $1.59 $1.30 $1.31 $1.31 683,694
2023-08-09 $1.44 $1.64 $1.44 $1.49 $1.49 704,166
2023-08-08 $1.30 $1.52 $1.29 $1.49 $1.49 925,370
2023-08-07 $1.44 $1.74 $1.33 $1.33 $1.33 4,019,117
2023-08-04 $1.22 $1.52 $1.14 $1.37 $1.37 2,414,667
2023-08-03 $1.14 $1.31 $1.07 $1.23 $1.23 1,127,597
2023-08-02 $1.12 $1.63 $1.07 $1.18 $1.18 7,335,084
2023-08-01 $1.13 $1.18 $1.10 $1.11 $1.11 178,325
2023-07-31 $1.12 $1.16 $1.11 $1.12 $1.12 80,740
2023-07-28 $1.10 $1.17 $1.09 $1.11 $1.11 120,196
2023-07-27 $1.18 $1.19 $1.06 $1.10 $1.10 217,346
2023-07-26 $1.15 $1.19 $1.14 $1.18 $1.18 144,177
2023-07-25 $1.17 $1.17 $1.12 $1.15 $1.15 45,328
2023-07-24 $1.17 $1.20 $1.10 $1.16 $1.16 135,298
2023-07-21 $1.16 $1.19 $1.13 $1.15 $1.15 138,583
2023-07-20 $1.16 $1.16 $1.11 $1.13 $1.13 51,426
2023-07-19 $1.15 $1.22 $1.14 $1.15 $1.15 223,111
2023-07-18 $1.14 $1.16 $1.10 $1.16 $1.16 80,182
2023-07-17 $1.15 $1.18 $1.12 $1.14 $1.14 172,216
2023-07-14 $1.16 $1.18 $1.06 $1.18 $1.18 258,055
2023-07-13 $1.11 $1.22 $1.09 $1.17 $1.17 410,663
2023-07-12 $1.12 $1.13 $1.04 $1.11 $1.11 193,046
2023-07-11 $1.08 $1.12 $1.04 $1.06 $1.06 205,520
2023-07-10 $0.95 $1.13 $0.95 $1.03 $1.03 415,324
2023-07-07 $0.87 $0.97 $0.87 $0.95 $0.95 243,113
2023-07-06 $0.90 $0.93 $0.86 $0.86 $0.86 292,883
2023-07-05 $0.88 $0.92 $0.86 $0.90 $0.90 108,202
2023-07-03 $0.86 $0.92 $0.86 $0.87 $0.87 141,266
2023-06-30 $0.97 $0.97 $0.83 $0.87 $0.87 484,048
2023-06-29 $0.79 $1.04 $0.79 $0.91 $0.91 913,347
2023-06-28 $0.85 $0.85 $0.79 $0.79 $0.79 238,344
2023-06-27 $0.89 $0.90 $0.80 $0.82 $0.82 356,427
2023-06-26 $0.93 $0.95 $0.85 $0.85 $0.85 372,197
2023-06-23 $0.96 $0.99 $0.91 $0.91 $0.91 1,526,625
2023-06-22 $1.01 $1.02 $0.95 $0.96 $0.96 290,189
2023-06-21 $1.04 $1.06 $1.00 $1.03 $1.03 235,282
2023-06-20 $1.00 $1.05 $1.00 $1.02 $1.02 214,532
2023-06-16 $1.00 $1.05 $0.98 $1.02 $1.02 369,551
2023-06-15 $0.98 $1.01 $0.95 $0.98 $0.98 465,703
2023-06-14 $1.06 $1.07 $0.97 $0.99 $0.99 424,348
2023-06-13 $1.06 $1.06 $0.99 $1.03 $1.03 510,791
2023-06-12 $1.10 $1.11 $0.96 $1.02 $1.02 620,006
2023-06-09 $1.16 $1.16 $1.07 $1.07 $1.07 363,455
2023-06-08 $1.15 $1.18 $1.10 $1.16 $1.16 350,151
2023-06-07 $1.17 $1.20 $1.14 $1.16 $1.16 451,775
2023-06-06 $1.53 $1.53 $1.12 $1.14 $1.14 1,629,739
2023-06-05 $1.54 $1.61 $1.45 $1.61 $1.61 505,761
2023-06-02 $1.50 $1.53 $1.40 $1.51 $1.51 163,706
2023-06-01 $1.55 $1.56 $1.44 $1.46 $1.46 141,734
2023-05-31 $1.56 $1.60 $1.50 $1.56 $1.56 116,362
2023-05-30 $1.58 $1.58 $1.47 $1.56 $1.56 123,947
2023-05-26 $1.59 $1.61 $1.50 $1.54 $1.54 130,854
2023-05-25 $1.69 $1.70 $1.55 $1.58 $1.58 157,563
2023-05-24 $1.67 $1.70 $1.62 $1.66 $1.66 155,533
2023-05-23 $1.62 $1.71 $1.61 $1.66 $1.66 123,328
2023-05-22 $1.62 $1.66 $1.60 $1.62 $1.62 99,755
2023-05-19 $1.70 $1.70 $1.59 $1.60 $1.60 172,395
2023-05-18 $1.70 $1.76 $1.63 $1.67 $1.67 195,309
2023-05-17 $1.67 $1.75 $1.64 $1.71 $1.71 3,011,455
2023-05-16 $1.71 $1.72 $1.62 $1.63 $1.63 126,272
2023-05-15 $1.83 $1.83 $1.65 $1.71 $1.71 122,476
2023-05-12 $1.89 $1.90 $1.77 $1.79 $1.79 84,841
2023-05-11 $1.96 $1.96 $1.84 $1.87 $1.87 149,983
2023-05-10 $2.02 $2.04 $1.90 $1.95 $1.95 82,246
2023-05-09 $2.16 $2.16 $1.97 $2.03 $2.03 110,348
2023-05-08 $1.88 $2.19 $1.87 $2.15 $2.15 199,980
2023-05-05 $1.76 $1.89 $1.75 $1.87 $1.87 91,035
2023-05-04 $1.77 $1.81 $1.75 $1.77 $1.77 92,907
2023-05-03 $1.72 $1.87 $1.70 $1.79 $1.79 119,877
2023-05-02 $1.67 $1.72 $1.62 $1.68 $1.68 142,204
2023-05-01 $1.73 $1.77 $1.64 $1.66 $1.66 116,625
2023-04-28 $1.63 $1.76 $1.62 $1.73 $1.73 92,341
2023-04-27 $1.64 $1.66 $1.58 $1.63 $1.63 160,165
2023-04-26 $1.65 $1.71 $1.59 $1.62 $1.62 90,567
2023-04-25 $1.76 $1.82 $1.65 $1.65 $1.65 227,846
2023-04-24 $1.79 $1.86 $1.78 $1.80 $1.80 160,037
2023-04-21 $1.75 $1.84 $1.75 $1.79 $1.79 81,979
2023-04-20 $1.83 $1.87 $1.66 $1.79 $1.79 341,923
2023-04-19 $1.76 $1.89 $1.70 $1.85 $1.85 353,734
2023-04-18 $1.63 $1.78 $1.61 $1.74 $1.74 482,394
2023-04-17 $1.59 $1.60 $1.54 $1.56 $1.56 110,726
2023-04-14 $1.60 $1.63 $1.55 $1.57 $1.57 128,344
2023-04-13 $1.58 $1.61 $1.53 $1.60 $1.60 105,489
2023-04-12 $1.66 $1.68 $1.52 $1.54 $1.54 318,549
2023-04-11 $1.63 $1.69 $1.61 $1.62 $1.62 283,305
2023-04-10 $1.59 $1.64 $1.52 $1.61 $1.61 175,591
2023-04-06 $1.58 $1.67 $1.55 $1.62 $1.62 275,044
2023-04-05 $1.52 $1.57 $1.51 $1.56 $1.56 172,181
2023-04-04 $1.57 $1.60 $1.42 $1.55 $1.55 628,317
2023-04-03 $1.67 $1.67 $1.58 $1.59 $1.59 389,533
2023-03-31 $1.72 $1.74 $1.52 $1.59 $1.59 323,320
2023-03-30 $1.62 $1.74 $1.62 $1.69 $1.69 127,088
2023-03-29 $1.79 $1.81 $1.60 $1.62 $1.62 242,335
2023-03-28 $1.81 $1.85 $1.74 $1.80 $1.80 274,923
2023-03-27 $1.85 $1.85 $1.77 $1.81 $1.81 193,894
2023-03-24 $2.11 $2.11 $1.77 $1.83 $1.83 455,568
2023-03-23 $1.97 $2.13 $1.97 $2.11 $2.11 127,216
2023-03-22 $2.10 $2.16 $1.95 $1.97 $1.97 139,080
2023-03-21 $2.06 $2.14 $2.03 $2.10 $2.10 123,718
2023-03-20 $2.17 $2.24 $2.00 $2.02 $2.02 193,911
2023-03-17 $2.11 $2.27 $2.02 $2.21 $2.21 335,084
2023-03-16 $2.21 $2.25 $2.10 $2.11 $2.11 78,174
2023-03-15 $2.15 $2.25 $2.08 $2.22 $2.22 146,112
2023-03-14 $2.23 $2.28 $2.07 $2.18 $2.18 175,947
2023-03-13 $2.39 $2.39 $2.12 $2.16 $2.16 226,500
2023-03-10 $2.71 $2.71 $2.39 $2.41 $2.41 223,950
2023-03-09 $2.80 $2.83 $2.65 $2.67 $2.67 221,861
2023-03-08 $3.28 $3.28 $2.76 $2.80 $2.80 312,295
2023-03-07 $3.39 $3.42 $3.27 $3.28 $3.28 92,764
2023-03-06 $3.40 $3.55 $3.37 $3.40 $3.40 222,007
2023-03-03 $3.39 $3.49 $3.31 $3.39 $3.39 88,492
2023-03-02 $3.38 $3.42 $3.33 $3.35 $3.35 117,476
2023-03-01 $3.58 $3.59 $3.41 $3.41 $3.41 106,356
2023-02-28 $3.47 $3.68 $3.46 $3.63 $3.63 69,350
2023-02-27 $3.47 $3.58 $3.40 $3.48 $3.48 66,055
2023-02-24 $3.42 $3.50 $3.35 $3.41 $3.41 246,943
2023-02-23 $3.56 $3.56 $3.44 $3.50 $3.50 158,468
2023-02-22 $3.46 $3.60 $3.43 $3.53 $3.53 228,194
2023-02-21 $3.76 $3.83 $3.49 $3.49 $3.49 134,901
2023-02-17 $3.75 $3.85 $3.66 $3.81 $3.81 140,732
2023-02-16 $3.72 $3.91 $3.71 $3.75 $3.75 140,845
2023-02-15 $3.48 $3.88 $3.48 $3.85 $3.85 247,900
2023-02-14 $3.60 $3.64 $3.47 $3.50 $3.50 262,432
2023-02-13 $3.78 $3.78 $3.63 $3.64 $3.64 118,612
2023-02-10 $4.06 $4.08 $3.71 $3.74 $3.74 224,573
2023-02-09 $4.45 $4.67 $3.97 $4.00 $4.00 594,624
2023-02-08 $4.45 $4.61 $4.36 $4.39 $4.39 128,227
2023-02-07 $4.35 $4.46 $4.24 $4.44 $4.44 111,502
2023-02-06 $4.49 $4.58 $4.28 $4.40 $4.40 83,124
2023-02-03 $4.60 $4.67 $4.37 $4.46 $4.46 159,310
2023-02-02 $4.29 $4.84 $4.28 $4.62 $4.62 303,935
2023-02-01 $3.88 $4.29 $3.88 $4.24 $4.24 283,627
2023-01-31 $3.55 $3.99 $3.52 $3.92 $3.92 190,563
2023-01-30 $3.74 $3.77 $3.53 $3.54 $3.54 119,256
2023-01-27 $3.42 $3.77 $3.37 $3.75 $3.75 364,255
2023-01-26 $3.42 $3.44 $3.34 $3.43 $3.43 130,634
2023-01-25 $3.35 $3.39 $3.29 $3.38 $3.38 98,186
2023-01-24 $3.48 $3.52 $3.37 $3.39 $3.39 174,435
2023-01-23 $3.46 $3.54 $3.36 $3.48 $3.48 212,527
2023-01-20 $3.55 $3.60 $3.46 $3.50 $3.50 144,780
2023-01-19 $3.83 $3.83 $3.44 $3.49 $3.49 246,975
2023-01-18 $4.23 $4.34 $3.76 $3.80 $3.80 386,689
2023-01-17 $3.82 $4.21 $3.82 $4.17 $4.17 197,014
2023-01-13 $3.78 $3.93 $3.75 $3.87 $3.87 104,672
2023-01-12 $3.84 $3.90 $3.68 $3.84 $3.84 244,402
2023-01-11 $3.57 $3.92 $3.50 $3.80 $3.80 282,502
2023-01-10 $3.46 $3.62 $3.36 $3.52 $3.52 206,617
2023-01-09 $3.63 $3.64 $3.43 $3.43 $3.43 249,075
2023-01-06 $3.37 $3.64 $3.32 $3.58 $3.58 206,117
2023-01-05 $3.18 $3.46 $3.12 $3.42 $3.42 180,753
2023-01-04 $3.10 $3.25 $3.04 $3.15 $3.15 278,261
2023-01-03 $2.89 $3.13 $2.84 $3.04 $3.04 347,978
2022-12-30 $2.59 $2.85 $2.56 $2.85 $2.85 301,680
2022-12-29 $2.54 $2.68 $2.46 $2.59 $2.59 414,996
2022-12-28 $2.55 $2.68 $2.50 $2.55 $2.55 277,212
2022-12-27 $2.81 $2.82 $2.55 $2.59 $2.59 257,779
2022-12-23 $2.82 $2.96 $2.75 $2.85 $2.85 323,980
2022-12-22 $2.79 $2.86 $2.65 $2.84 $2.84 223,203
2022-12-21 $2.64 $2.80 $2.59 $2.79 $2.79 238,077
2022-12-20 $2.93 $2.93 $2.61 $2.62 $2.62 334,518
2022-12-19 $3.37 $3.37 $2.90 $2.92 $2.92 200,190
2022-12-16 $3.55 $3.58 $3.32 $3.33 $3.33 294,024
2022-12-15 $3.61 $3.64 $3.34 $3.63 $3.63 432,968
2022-12-14 $3.93 $3.96 $3.56 $3.63 $3.63 494,825
2022-12-13 $4.05 $4.41 $3.91 $3.98 $3.98 638,654
2022-12-12 $4.71 $4.73 $4.29 $4.39 $4.39 414,073
2022-12-09 $4.43 $4.75 $4.30 $4.54 $4.54 129,621
2022-12-08 $4.61 $4.68 $4.44 $4.47 $4.47 118,130
2022-12-07 $4.83 $4.93 $4.65 $4.65 $4.65 70,990
2022-12-06 $5.03 $5.03 $4.64 $4.79 $4.79 197,335
2022-12-05 $4.90 $5.15 $4.87 $5.00 $5.00 155,915
2022-12-02 $5.00 $5.03 $4.86 $4.93 $4.93 111,563
2022-12-01 $5.02 $5.09 $4.91 $5.00 $5.00 94,538
2022-11-30 $4.87 $5.12 $4.81 $5.03 $5.03 158,330
2022-11-29 $4.75 $4.97 $4.62 $4.89 $4.89 139,043
2022-11-28 $4.87 $4.99 $4.72 $4.79 $4.79 152,695
2022-11-25 $5.01 $5.01 $4.87 $4.98 $4.98 43,820
2022-11-23 $4.95 $5.00 $4.86 $4.99 $4.99 166,672
2022-11-22 $5.13 $5.23 $4.92 $5.00 $5.00 74,421
2022-11-21 $5.32 $5.32 $5.02 $5.05 $5.05 92,895
2022-11-18 $5.67 $5.67 $5.15 $5.27 $5.27 132,766
2022-11-17 $5.98 $6.09 $5.46 $5.52 $5.52 259,279
2022-11-16 $5.89 $6.11 $5.74 $6.07 $6.07 82,619
2022-11-15 $6.00 $6.08 $5.83 $5.90 $5.90 48,432
2022-11-14 $5.71 $6.05 $5.71 $5.80 $5.80 98,402
2022-11-11 $5.71 $6.00 $5.66 $5.83 $5.83 87,180
2022-11-10 $5.58 $5.82 $5.58 $5.68 $5.68 111,202
2022-11-09 $5.61 $5.63 $5.20 $5.36 $5.36 104,164
2022-11-08 $5.30 $5.74 $5.13 $5.70 $5.70 285,844
2022-11-07 $5.10 $5.27 $5.07 $5.25 $5.25 72,709
2022-11-04 $5.25 $5.26 $5.01 $5.25 $5.25 46,478
2022-11-03 $5.04 $5.25 $5.01 $5.17 $5.17 35,403
2022-11-02 $5.35 $5.37 $5.05 $5.11 $5.11 95,868
2022-11-01 $5.36 $5.37 $5.22 $5.31 $5.31 79,097
2022-10-31 $5.16 $5.72 $5.16 $5.29 $5.29 137,255
2022-10-28 $4.90 $5.36 $4.89 $5.20 $5.20 171,177
2022-10-27 $4.96 $5.36 $4.89 $4.95 $4.95 172,200
2022-10-26 $4.72 $5.13 $4.47 $4.95 $4.95 762,220
2022-10-25 $4.63 $4.91 $4.63 $4.75 $4.75 234,257
2022-10-24 $4.54 $4.78 $4.50 $4.60 $4.60 128,948
2022-10-21 $4.50 $4.60 $4.41 $4.51 $4.51 133,692
2022-10-20 $4.43 $4.54 $4.25 $4.48 $4.48 178,936
2022-10-19 $4.47 $4.62 $4.38 $4.41 $4.41 87,166
2022-10-18 $4.57 $4.82 $4.50 $4.53 $4.53 159,597
2022-10-17 $4.49 $4.68 $4.34 $4.52 $4.52 239,961
2022-10-14 $4.88 $4.99 $4.45 $4.47 $4.47 228,151
2022-10-13 $4.75 $5.04 $4.64 $4.89 $4.89 247,700
2022-10-12 $4.90 $5.04 $4.77 $4.93 $4.93 93,010
2022-10-11 $5.27 $5.38 $4.90 $4.95 $4.95 192,838
2022-10-10 $5.77 $5.78 $5.31 $5.32 $5.32 119,782
2022-10-07 $6.25 $6.31 $5.54 $5.73 $5.73 196,408
2022-10-06 $6.59 $6.59 $6.25 $6.27 $6.27 197,403
2022-10-05 $6.54 $6.67 $6.25 $6.57 $6.57 229,566
2022-10-04 $6.76 $7.03 $6.62 $6.73 $6.73 209,028
2022-10-03 $6.71 $6.78 $6.54 $6.68 $6.68 69,626
2022-09-30 $6.75 $6.86 $6.53 $6.62 $6.62 87,646
2022-09-29 $7.30 $7.30 $6.72 $6.78 $6.78 89,386
2022-09-28 $6.85 $7.41 $6.82 $7.33 $7.33 71,875
2022-09-27 $7.52 $7.72 $6.67 $6.84 $6.84 189,778
2022-09-26 $7.54 $7.90 $7.37 $7.38 $7.38 84,074
2022-09-23 $7.87 $7.99 $7.58 $7.63 $7.63 116,782
2022-09-22 $8.20 $8.27 $7.98 $8.05 $8.05 106,014
2022-09-21 $8.16 $8.49 $8.10 $8.27 $8.27 98,307
2022-09-20 $8.00 $8.13 $7.96 $8.09 $8.09 53,669
2022-09-19 $7.94 $8.18 $7.90 $8.01 $8.01 72,728
2022-09-16 $7.98 $8.11 $7.91 $8.02 $8.02 161,573
2022-09-15 $8.17 $8.57 $7.99 $8.08 $8.08 112,170
2022-09-14 $8.04 $8.25 $7.92 $8.23 $8.23 112,660
2022-09-13 $8.40 $8.42 $8.11 $8.12 $8.12 110,835
2022-09-12 $8.72 $8.80 $7.66 $8.61 $8.61 636,217
2022-09-09 $8.47 $8.84 $8.24 $8.62 $8.62 234,633
2022-09-08 $8.58 $8.67 $8.30 $8.49 $8.49 96,654
2022-09-07 $7.79 $9.03 $7.79 $8.89 $8.78 193,182
2022-09-06 $7.35 $7.94 $7.20 $7.92 $7.82 197,893
2022-09-02 $7.14 $7.49 $6.94 $7.25 $7.25 373,267
2022-09-01 $7.23 $7.25 $6.95 $7.14 $7.14 338,876
2022-08-31 $7.18 $7.44 $7.02 $7.10 $7.10 414,963
2022-08-30 $8.05 $8.17 $7.77 $7.95 $7.95 213,127
2022-08-29 $8.11 $8.46 $8.05 $8.08 $8.08 108,302
2022-08-26 $8.68 $8.68 $8.05 $8.05 $8.05 58,220
2022-08-25 $8.43 $8.63 $8.18 $8.59 $8.59 91,494
2022-08-24 $8.25 $8.58 $8.11 $8.28 $8.28 104,727
2022-08-23 $8.40 $8.64 $8.20 $8.23 $8.23 78,926
2022-08-22 $9.26 $9.35 $8.29 $8.41 $8.41 157,416
2022-08-19 $10.15 $10.39 $9.01 $9.28 $9.28 164,688
2022-08-18 $10.78 $10.81 $10.20 $10.35 $10.35 84,523
2022-08-17 $10.84 $11.13 $10.70 $10.90 $10.90 73,362
2022-08-16 $10.31 $11.55 $10.31 $11.00 $11.00 262,804
2022-08-15 $10.11 $10.38 $10.09 $10.31 $10.31 58,003
2022-08-12 $10.24 $10.36 $9.84 $10.25 $10.25 66,458
2022-08-11 $10.01 $10.21 $9.94 $10.17 $10.17 35,678
2022-08-10 $9.82 $10.75 $9.66 $9.99 $9.99 194,281
2022-08-09 $10.50 $10.50 $9.42 $9.51 $9.51 150,416
2022-08-08 $10.92 $11.17 $10.32 $10.47 $10.47 160,444
2022-08-05 $10.67 $11.20 $10.64 $10.91 $10.91 220,831
2022-08-04 $10.80 $10.80 $10.65 $10.72 $10.72 66,846
2022-08-03 $10.32 $10.83 $10.32 $10.76 $10.76 133,727
2022-08-02 $9.78 $10.47 $9.70 $10.38 $10.38 303,991
2022-08-01 $9.04 $9.93 $8.85 $9.90 $9.90 204,300
2022-07-29 $8.98 $9.10 $8.85 $9.04 $9.04 57,874
2022-07-28 $8.55 $8.94 $8.55 $8.92 $8.92 104,635
2022-07-27 $8.53 $8.73 $8.51 $8.62 $8.62 121,676
2022-07-26 $8.37 $8.58 $8.11 $8.57 $8.57 89,473
2022-07-25 $8.35 $8.54 $8.31 $8.51 $8.51 57,424
2022-07-22 $8.58 $8.69 $8.29 $8.29 $8.29 64,980
2022-07-21 $8.25 $8.59 $8.04 $8.55 $8.55 67,348
2022-07-20 $7.92 $8.40 $7.92 $8.28 $8.28 145,570
2022-07-19 $8.04 $8.24 $7.94 $7.98 $7.98 146,647
2022-07-18 $8.20 $8.43 $8.03 $8.06 $8.06 86,964
2022-07-15 $8.25 $8.26 $8.07 $8.08 $8.08 76,805
2022-07-14 $8.12 $8.31 $7.90 $8.08 $8.08 103,555
2022-07-13 $8.40 $8.43 $8.12 $8.19 $8.19 146,293
2022-07-12 $7.63 $8.61 $7.63 $8.52 $8.52 204,269
2022-07-11 $8.06 $8.10 $7.68 $7.74 $7.74 134,525
2022-07-08 $7.48 $8.29 $7.42 $8.11 $8.11 231,750
2022-07-07 $7.30 $7.67 $7.30 $7.58 $7.58 99,160
2022-07-06 $7.59 $7.59 $7.15 $7.28 $7.28 119,753
2022-07-05 $7.61 $7.64 $7.26 $7.58 $7.58 354,443
2022-07-01 $7.61 $7.97 $7.46 $7.73 $7.73 175,375
2022-06-30 $7.62 $7.93 $7.49 $7.75 $7.75 466,374
2022-06-29 $7.51 $7.86 $7.32 $7.74 $7.74 247,134
2022-06-28 $8.04 $8.34 $8.00 $8.15 $8.15 130,038
2022-06-27 $8.52 $8.64 $7.92 $8.00 $8.00 139,504
2022-06-24 $8.73 $8.88 $8.38 $8.59 $8.59 399,529
2022-06-23 $8.15 $8.76 $8.01 $8.59 $8.59 213,745
2022-06-22 $7.97 $8.33 $7.88 $8.00 $8.00 186,991
2022-06-21 $8.77 $8.99 $8.10 $8.11 $8.11 239,828
2022-06-17 $8.88 $9.19 $8.69 $8.70 $8.70 301,639
2022-06-16 $8.62 $9.09 $8.61 $8.95 $8.95 495,887
2022-06-15 $8.15 $8.99 $8.15 $8.90 $8.90 531,091
2022-06-14 $7.59 $8.28 $7.53 $8.25 $8.25 378,262
2022-06-13 $8.27 $8.42 $7.63 $7.67 $7.67 308,341
2022-06-10 $8.39 $8.63 $8.18 $8.55 $8.55 781,459
2022-06-09 $7.76 $8.80 $7.68 $8.57 $8.57 688,059
2022-06-08 $7.58 $7.96 $7.46 $7.94 $7.84 330,976
2022-06-07 $6.45 $7.70 $6.45 $7.66 $7.56 695,808
2022-06-06 $6.32 $6.65 $6.26 $6.56 $6.48 541,422
2022-06-03 $6.52 $6.82 $6.23 $6.36 $6.28 1,629,324
2022-06-02 $7.65 $8.22 $7.63 $7.90 $7.80 536,201
2022-06-01 $8.14 $8.15 $7.30 $7.61 $7.51 486,444
2022-05-31 $8.36 $8.49 $8.05 $8.09 $7.99 242,177
2022-05-27 $7.96 $8.38 $7.76 $8.31 $8.20 367,740
2022-05-26 $7.69 $8.13 $7.69 $8.00 $7.90 317,872
2022-05-25 $7.14 $7.74 $7.13 $7.58 $7.48 483,697
2022-05-24 $7.59 $7.59 $7.00 $7.14 $7.05 241,347
2022-05-23 $7.94 $7.94 $7.61 $7.67 $7.57 155,060
2022-05-20 $7.88 $8.07 $7.39 $7.84 $7.74 469,469
2022-05-19 $7.63 $7.93 $7.51 $7.87 $7.77 407,523
2022-05-18 $8.77 $8.77 $7.56 $7.70 $7.60 710,701
2022-05-17 $8.91 $9.07 $8.70 $8.87 $8.76 315,970
2022-05-16 $8.99 $8.99 $8.42 $8.71 $8.60 385,086
2022-05-13 $8.77 $9.38 $8.77 $9.00 $8.88 165,242
2022-05-12 $9.10 $9.49 $8.42 $8.65 $8.54 576,611
2022-05-11 $9.80 $10.18 $9.14 $9.16 $9.04 293,334
2022-05-10 $10.10 $10.43 $9.03 $9.77 $9.65 297,865
2022-05-09 $10.15 $10.49 $9.98 $10.00 $9.87 164,206
2022-05-06 $10.50 $10.62 $10.09 $10.36 $10.23 121,659
2022-05-05 $11.02 $11.02 $10.41 $10.65 $10.52 56,965
2022-05-04 $10.76 $11.40 $10.34 $11.09 $10.95 139,464
2022-05-03 $10.61 $10.91 $10.41 $10.76 $10.62 77,124
2022-05-02 $10.47 $10.66 $10.26 $10.65 $10.52 101,910
2022-04-29 $10.56 $10.66 $10.30 $10.44 $10.31 89,023
2022-04-28 $10.69 $10.84 $10.15 $10.68 $10.54 108,954
2022-04-27 $10.61 $10.81 $10.37 $10.50 $10.37 123,852
2022-04-26 $10.63 $10.83 $10.37 $10.54 $10.41 102,417
2022-04-25 $10.29 $10.87 $9.78 $10.84 $10.70 210,592
2022-04-22 $10.53 $10.66 $10.07 $10.16 $10.03 240,909
2022-04-21 $10.73 $10.73 $10.40 $10.55 $10.42 93,795
2022-04-20 $10.57 $10.78 $10.47 $10.58 $10.45 108,417
2022-04-19 $10.22 $10.85 $10.22 $10.61 $10.48 130,727
2022-04-18 $10.52 $10.73 $10.17 $10.31 $10.18 116,778
2022-04-14 $10.31 $10.63 $10.29 $10.53 $10.40 212,089
2022-04-13 $10.28 $10.42 $10.12 $10.29 $10.16 227,867
2022-04-12 $10.70 $10.78 $10.12 $10.27 $10.14 251,447
2022-04-11 $10.35 $10.85 $10.35 $10.60 $10.47 177,424
2022-04-08 $10.40 $10.64 $10.25 $10.30 $10.17 505,526
2022-04-07 $10.98 $11.16 $10.38 $10.40 $10.27 193,767
2022-04-06 $11.06 $11.27 $10.88 $10.95 $10.81 317,575
2022-04-05 $11.28 $11.49 $11.08 $11.28 $11.14 157,025
2022-04-04 $11.14 $11.39 $11.00 $11.23 $11.09 208,255
2022-04-01 $11.45 $11.45 $10.84 $11.11 $10.97 286,195
2022-03-31 $11.71 $11.82 $11.36 $11.41 $11.27 323,981
2022-03-30 $12.39 $12.52 $11.74 $11.79 $11.64 279,533
2022-03-29 $12.07 $12.60 $12.07 $12.43 $12.27 416,250
2022-03-28 $12.80 $12.80 $11.97 $12.02 $11.87 458,995
2022-03-25 $13.24 $13.24 $12.65 $12.79 $12.63 338,242
2022-03-24 $12.47 $13.23 $12.42 $13.01 $12.85 191,679
2022-03-23 $12.05 $12.94 $11.85 $12.59 $12.33 243,917
2022-03-22 $12.35 $12.48 $11.88 $12.07 $11.82 385,178
2022-03-21 $11.68 $12.10 $11.51 $12.10 $11.85 504,505
2022-03-18 $11.91 $13.21 $11.54 $12.18 $11.92 1,300,812
2022-03-17 $13.21 $13.37 $12.36 $12.98 $12.71 576,566
2022-03-16 $12.83 $13.55 $12.17 $13.40 $13.12 514,336
2022-03-15 $12.20 $12.88 $12.14 $12.84 $12.57 324,706
2022-03-14 $12.77 $13.00 $12.07 $12.08 $11.83 524,099
2022-03-11 $12.54 $13.07 $12.44 $13.01 $12.74 318,638
2022-03-10 $11.58 $12.45 $11.55 $12.42 $12.16 260,527
2022-03-09 $11.46 $11.88 $11.29 $11.76 $11.51 265,739
2022-03-08 $10.57 $11.87 $10.57 $11.52 $11.28 693,152
2022-03-07 $10.84 $11.30 $10.53 $10.68 $10.46 261,583
2022-03-04 $10.90 $11.17 $10.64 $10.87 $10.64 211,138
2022-03-03 $10.78 $10.97 $10.43 $10.96 $10.73 212,959
2022-03-02 $10.81 $10.95 $10.63 $10.66 $10.44 304,068
2022-03-01 $11.39 $11.39 $10.68 $10.71 $10.49 272,429
2022-02-28 $11.20 $11.39 $10.81 $11.38 $11.14 354,103
2022-02-25 $10.79 $11.28 $10.44 $11.22 $10.98 315,594
2022-02-24 $10.01 $10.73 $9.96 $10.69 $10.47 394,051
2022-02-23 $10.75 $10.92 $10.23 $10.28 $10.06 294,121
2022-02-22 $11.41 $11.60 $10.48 $10.57 $10.35 540,405
2022-02-18 $11.86 $12.28 $11.50 $11.55 $11.31 342,712
2022-02-17 $12.04 $12.23 $11.80 $11.95 $11.70 123,514
2022-02-16 $12.42 $12.49 $12.03 $12.20 $11.94 295,329
2022-02-15 $11.48 $12.47 $11.48 $12.42 $12.16 199,576
2022-02-14 $12.43 $12.64 $11.41 $11.44 $11.20 284,648
2022-02-11 $12.57 $13.00 $12.36 $12.49 $12.23 310,356
2022-02-10 $12.30 $12.93 $12.30 $12.62 $12.36 346,850
2022-02-09 $12.35 $12.51 $11.90 $12.48 $12.22 438,167
2022-02-08 $11.76 $12.36 $11.35 $12.30 $12.04 229,416
2022-02-07 $11.49 $11.89 $11.33 $11.72 $11.47 392,566
2022-02-04 $11.10 $11.46 $10.93 $11.43 $11.19 433,355
2022-02-03 $10.74 $11.32 $10.65 $11.12 $10.89 309,508
2022-02-02 $11.32 $11.37 $10.82 $10.92 $10.69 314,794
2022-02-01 $10.71 $11.39 $10.61 $11.28 $11.04 502,196
2022-01-31 $10.00 $10.71 $10.00 $10.69 $10.47 450,098
2022-01-28 $9.93 $10.26 $9.77 $10.04 $9.83 169,674
2022-01-27 $10.23 $10.31 $9.92 $9.99 $9.78 150,198
2022-01-26 $10.40 $10.63 $10.11 $10.18 $9.97 406,474
2022-01-25 $9.80 $10.34 $9.67 $10.28 $10.06 391,363
2022-01-24 $9.05 $9.93 $8.95 $9.88 $9.67 468,909
2022-01-21 $9.20 $9.32 $8.91 $9.04 $8.85 343,744
2022-01-20 $9.99 $10.12 $9.27 $9.32 $9.12 354,162
2022-01-19 $9.93 $10.10 $9.83 $9.95 $9.74 261,708
2022-01-18 $10.34 $10.57 $9.82 $9.94 $9.73 412,078
2022-01-14 $10.78 $10.78 $10.36 $10.43 $10.21 600,543
2022-01-13 $9.92 $10.78 $9.87 $10.70 $10.48 623,913
2022-01-12 $9.93 $10.09 $9.80 $9.82 $9.61 230,329
2022-01-11 $9.99 $10.10 $9.76 $9.92 $9.71 217,870
2022-01-10 $10.50 $10.55 $9.78 $9.98 $9.77 478,181
2022-01-07 $10.64 $10.67 $10.44 $10.60 $10.38 329,634
2022-01-06 $10.31 $10.63 $10.28 $10.57 $10.35 325,660
2022-01-05 $10.47 $10.60 $10.16 $10.25 $10.04 533,448
2022-01-04 $10.36 $10.64 $10.26 $10.49 $10.27 209,663
2022-01-03 $10.52 $10.75 $10.27 $10.33 $10.11 205,931
2021-12-31 $10.60 $10.76 $10.34 $10.38 $10.16 163,399
2021-12-30 $10.34 $10.85 $10.34 $10.64 $10.42 260,516
2021-12-29 $10.25 $10.43 $10.20 $10.38 $10.16 170,103
2021-12-28 $10.12 $10.44 $10.10 $10.28 $10.06 266,156
2021-12-27 $10.03 $10.53 $10.00 $10.12 $9.91 416,680
2021-12-23 $10.00 $10.37 $9.73 $10.11 $9.90 502,662
2021-12-22 $10.01 $10.14 $9.86 $9.92 $9.71 613,704
2021-12-21 $9.95 $10.34 $9.80 $10.00 $9.79 653,507
2021-12-20 $10.08 $10.20 $9.66 $9.77 $9.57 487,311
2021-12-17 $10.05 $10.42 $10.05 $10.21 $10.00 490,354
2021-12-16 $10.17 $10.31 $9.96 $10.22 $10.01 333,541
2021-12-15 $9.84 $10.08 $9.37 $10.00 $9.79 543,909
2021-12-14 $10.05 $10.11 $9.71 $9.84 $9.63 614,056
2021-12-13 $10.30 $10.67 $10.00 $10.10 $9.79 281,784
2021-12-10 $10.55 $11.04 $10.27 $10.39 $10.07 477,759
2021-12-09 $10.45 $10.80 $10.25 $10.26 $9.94 332,499
2021-12-08 $9.90 $10.67 $9.67 $10.57 $10.24 472,163
2021-12-07 $8.75 $10.06 $8.65 $9.83 $9.53 831,433
2021-12-06 $9.86 $9.90 $9.23 $9.38 $9.09 636,725
2021-12-03 $9.55 $10.29 $9.43 $9.95 $9.64 1,160,420
2021-12-02 $8.86 $9.41 $8.72 $9.37 $9.08 868,321
2021-12-01 $9.15 $9.21 $8.51 $8.63 $8.36 802,476
2021-11-30 $9.21 $9.40 $8.86 $9.14 $8.86 787,330
2021-11-29 $9.93 $9.98 $9.17 $9.25 $8.97 760,610
2021-11-26 $9.60 $9.95 $9.41 $9.80 $9.50 307,856
2021-11-24 $9.96 $10.04 $9.75 $9.80 $9.50 201,957
2021-11-23 $10.23 $10.28 $9.64 $10.05 $9.74 499,148
2021-11-22 $10.02 $10.28 $9.61 $10.18 $9.87 531,745
2021-11-19 $10.40 $10.40 $9.92 $9.94 $9.63 413,374
2021-11-18 $10.50 $10.52 $10.12 $10.41 $10.09 437,439
2021-11-17 $10.78 $10.92 $10.32 $10.47 $10.15 341,815
2021-11-16 $10.95 $11.04 $10.76 $10.79 $10.46 232,675
2021-11-15 $11.12 $11.25 $10.94 $11.02 $10.68 255,707
2021-11-12 $11.11 $11.20 $10.95 $11.14 $10.80 272,131
2021-11-11 $11.15 $11.20 $10.87 $11.10 $10.76 404,431
2021-11-10 $11.22 $11.23 $10.97 $11.16 $10.82 482,656
2021-11-09 $11.17 $11.29 $11.00 $11.25 $10.90 317,304
2021-11-08 $11.09 $11.29 $10.95 $11.18 $10.84 233,183
2021-11-05 $11.07 $11.35 $10.98 $11.12 $10.78 241,971
2021-11-04 $11.52 $11.64 $10.84 $10.88 $10.54 302,705
2021-11-03 $10.87 $11.50 $10.80 $11.46 $11.11 652,129
2021-11-02 $10.58 $10.95 $10.55 $10.88 $10.54 401,817
2021-11-01 $10.24 $10.61 $10.18 $10.58 $10.25 337,731
2021-10-29 $10.51 $10.71 $10.13 $10.22 $9.91 287,627
2021-10-28 $10.20 $10.70 $10.20 $10.52 $10.20 446,496
2021-10-27 $10.67 $10.73 $10.19 $10.21 $9.90 251,535
2021-10-26 $11.04 $11.15 $10.66 $10.68 $10.35 235,927
2021-10-25 $11.07 $11.20 $10.98 $11.05 $10.71 191,539
2021-10-22 $11.19 $11.27 $10.96 $11.08 $10.74 215,773
2021-10-21 $11.14 $11.34 $11.07 $11.29 $10.94 387,369
2021-10-20 $11.28 $11.42 $11.12 $11.15 $10.81 270,592
2021-10-19 $11.50 $11.55 $11.23 $11.33 $10.98 233,731
2021-10-18 $11.05 $11.45 $11.02 $11.38 $11.03 209,421
2021-10-15 $11.42 $11.47 $11.11 $11.13 $10.79 182,123
2021-10-14 $11.00 $11.25 $10.82 $11.22 $10.87 209,037
2021-10-13 $10.73 $11.19 $10.70 $11.12 $10.78 309,769
2021-10-12 $10.37 $10.73 $10.31 $10.72 $10.39 280,552
2021-10-11 $10.55 $10.71 $10.25 $10.26 $9.94 274,060
2021-10-08 $10.83 $10.93 $10.45 $10.51 $10.19 439,187
2021-10-07 $10.50 $10.81 $10.50 $10.74 $10.41 265,427
2021-10-06 $10.42 $10.58 $10.22 $10.47 $10.15 492,503
2021-10-05 $10.72 $10.85 $10.48 $10.62 $10.29 252,677
2021-10-04 $11.06 $11.11 $10.65 $10.72 $10.39 433,882
2021-10-01 $10.80 $11.18 $10.65 $11.14 $10.80 606,640
2021-09-30 $11.73 $11.73 $11.05 $11.14 $10.80 735,339
2021-09-29 $11.75 $12.04 $11.66 $11.75 $11.39 327,507
2021-09-28 $12.00 $12.20 $11.66 $11.72 $11.36 353,769
2021-09-27 $11.62 $12.25 $11.59 $12.07 $11.70 384,350
2021-09-24 $12.17 $12.22 $11.44 $11.62 $11.26 603,565
2021-09-23 $11.74 $12.26 $11.70 $12.26 $11.88 482,181
2021-09-22 $11.77 $12.07 $11.55 $11.71 $11.35 584,446
2021-09-21 $11.74 $11.80 $11.34 $11.64 $11.28 721,113
2021-09-20 $11.62 $11.95 $11.39 $11.61 $11.25 966,454
2021-09-17 $11.40 $12.00 $11.40 $11.94 $11.57 1,111,937
2021-09-16 $10.78 $11.27 $10.76 $11.24 $10.89 926,005
2021-09-15 $10.35 $10.99 $10.27 $10.93 $10.59 1,079,639
2021-09-14 $10.65 $10.68 $10.13 $10.33 $10.01 921,484
2021-09-13 $10.63 $10.72 $10.03 $10.52 $10.20 1,052,516
2021-09-10 $10.61 $10.63 $10.34 $10.41 $10.09 629,116
2021-09-09 $10.31 $10.63 $10.22 $10.52 $10.20 964,748
2021-09-08 $10.04 $10.53 $9.92 $10.50 $10.08 1,683,513
2021-09-07 $10.22 $10.50 $9.90 $10.05 $9.65 2,549,222
2021-09-03 $10.62 $11.50 $10.20 $10.28 $9.87 5,391,320
2021-09-02 $13.33 $13.35 $12.70 $12.76 $12.25 1,062,565
2021-09-01 $13.71 $13.87 $13.16 $13.27 $12.74 608,301
2021-08-31 $14.63 $14.79 $13.50 $13.71 $13.16 600,272
2021-08-30 $14.91 $15.18 $14.60 $14.61 $14.03 363,487
2021-08-27 $14.42 $14.85 $14.39 $14.82 $14.23 226,673
2021-08-26 $14.44 $14.55 $14.00 $14.44 $13.86 372,444
2021-08-25 $14.27 $14.66 $14.11 $14.37 $13.80 360,243
2021-08-24 $14.36 $14.55 $14.14 $14.18 $13.61 265,244
2021-08-23 $13.63 $14.34 $13.50 $14.30 $13.73 480,596
2021-08-20 $13.05 $13.62 $12.97 $13.51 $12.97 254,741
2021-08-19 $13.20 $13.44 $12.90 $13.05 $12.53 564,783
2021-08-18 $13.48 $13.66 $13.15 $13.41 $12.87 377,288
2021-08-17 $14.24 $14.46 $13.54 $13.65 $13.11 508,991
2021-08-16 $14.70 $14.77 $14.41 $14.51 $13.93 191,545
2021-08-13 $15.19 $15.25 $14.65 $14.78 $14.19 240,562
2021-08-12 $15.14 $15.41 $14.91 $15.23 $14.62 202,072
2021-08-11 $15.20 $15.48 $14.95 $15.19 $14.58 308,754
2021-08-10 $14.66 $15.03 $14.20 $14.93 $14.33 435,758
2021-08-09 $15.26 $15.30 $14.60 $14.66 $14.07 310,010
2021-08-06 $15.43 $15.71 $15.20 $15.29 $14.68 181,802
2021-08-05 $15.46 $15.48 $14.85 $15.39 $14.78 357,245
2021-08-04 $15.99 $16.13 $15.21 $15.43 $14.81 300,923
2021-08-03 $16.01 $16.32 $15.66 $16.03 $15.39 449,269
2021-08-02 $15.46 $16.24 $15.45 $15.90 $15.27 356,573
2021-07-30 $15.44 $15.80 $15.30 $15.46 $14.84 139,466
2021-07-29 $15.84 $16.05 $15.54 $15.61 $14.99 189,670
2021-07-28 $15.79 $15.90 $15.30 $15.72 $15.09 226,510
2021-07-27 $15.20 $15.64 $15.07 $15.59 $14.97 285,799
2021-07-26 $15.29 $15.58 $15.17 $15.36 $14.75 199,061
2021-07-23 $15.69 $15.69 $15.20 $15.40 $14.79 195,616
2021-07-22 $16.15 $16.15 $15.37 $15.56 $14.94 232,032
2021-07-21 $15.89 $16.47 $15.61 $16.06 $15.42 306,631
2021-07-20 $15.18 $16.14 $14.94 $15.89 $15.26 578,809
2021-07-19 $14.85 $15.47 $14.50 $15.18 $14.57 628,261
2021-07-16 $15.68 $16.00 $15.05 $15.20 $14.59 446,479
2021-07-15 $16.20 $16.21 $15.18 $15.64 $15.02 912,550
2021-07-14 $15.43 $16.65 $15.39 $16.18 $15.53 1,383,508
2021-07-13 $15.21 $15.54 $15.00 $15.37 $14.76 294,002
2021-07-12 $14.99 $15.42 $14.91 $15.36 $14.75 277,166
2021-07-09 $14.75 $15.50 $14.75 $15.17 $14.56 436,229
2021-07-08 $14.50 $14.71 $14.01 $14.59 $14.01 814,648
2021-07-07 $14.95 $14.99 $14.28 $14.84 $14.25 378,510
2021-07-06 $14.70 $15.05 $14.41 $14.89 $14.30 763,848
2021-07-02 $15.36 $15.36 $14.56 $14.56 $13.98 399,270
2021-07-01 $15.76 $15.79 $15.11 $15.20 $14.59 375,462
2021-06-30 $15.70 $16.13 $15.42 $15.75 $15.12 447,885
2021-06-29 $15.08 $15.74 $14.97 $15.61 $14.99 351,582
2021-06-28 $14.80 $15.39 $14.48 $15.08 $14.48 344,395
2021-06-25 $14.55 $14.95 $14.55 $14.65 $14.07 1,762,589
2021-06-24 $14.98 $15.03 $14.44 $14.50 $13.92 381,762
2021-06-23 $15.09 $15.15 $14.72 $14.90 $14.31 291,554
2021-06-22 $15.43 $15.58 $14.88 $14.89 $14.30 366,998
2021-06-21 $14.74 $15.70 $14.70 $15.50 $14.88 502,924
2021-06-18 $14.71 $15.10 $14.33 $14.45 $13.87 933,711
2021-06-17 $15.59 $15.73 $14.71 $14.74 $14.15 430,680
2021-06-16 $15.48 $15.84 $15.36 $15.63 $15.01 368,031
2021-06-15 $15.70 $15.90 $15.10 $15.48 $14.86 328,104
2021-06-14 $16.39 $16.50 $15.36 $15.75 $15.12 401,639
2021-06-11 $16.00 $16.34 $15.92 $16.18 $15.53 263,342
2021-06-10 $16.29 $16.65 $15.83 $15.87 $15.24 221,855
2021-06-09 $16.95 $17.06 $16.22 $16.47 $15.71 301,775
2021-06-08 $16.01 $16.86 $15.81 $16.77 $16.00 483,429
2021-06-07 $17.34 $17.50 $15.62 $15.93 $15.20 682,545
2021-06-04 $15.15 $17.01 $14.99 $16.92 $16.14 1,795,007
2021-06-03 $13.54 $14.45 $13.34 $14.22 $13.57 496,537
2021-06-02 $13.73 $13.80 $13.40 $13.68 $13.05 304,773
2021-06-01 $14.30 $14.40 $13.50 $13.69 $13.06 332,732
2021-05-28 $14.80 $14.88 $14.03 $14.13 $13.48 311,303
2021-05-27 $14.66 $14.75 $14.13 $14.70 $14.02 262,793
2021-05-26 $14.11 $14.98 $14.05 $14.59 $13.92 441,249
2021-05-25 $14.11 $14.20 $13.61 $14.04 $13.40 223,712
2021-05-24 $14.29 $14.40 $13.75 $13.87 $13.23 239,207
2021-05-21 $13.48 $14.25 $13.41 $14.24 $13.59 355,854
2021-05-20 $13.29 $13.59 $12.98 $13.18 $12.57 167,787
2021-05-19 $12.77 $13.37 $12.51 $13.18 $12.57 182,066
2021-05-18 $12.74 $13.30 $12.70 $12.99 $12.39 185,166
2021-05-17 $12.58 $12.83 $12.43 $12.74 $12.15 181,072
2021-05-14 $12.15 $12.77 $12.05 $12.70 $12.12 233,845
2021-05-13 $11.74 $12.25 $11.60 $11.94 $11.39 506,725
2021-05-12 $12.94 $12.95 $11.64 $11.68 $11.14 424,849
2021-05-11 $12.85 $13.00 $12.28 $12.67 $12.09 473,691
2021-05-10 $13.52 $13.98 $13.05 $13.10 $12.50 270,686
2021-05-07 $14.07 $14.12 $13.31 $13.45 $12.83 298,273
2021-05-06 $13.73 $14.30 $13.24 $13.98 $13.34 461,373
2021-05-05 $13.40 $13.89 $13.28 $13.77 $13.14 215,682
2021-05-04 $13.48 $13.55 $13.11 $13.44 $12.82 225,875
2021-05-03 $13.85 $13.90 $13.51 $13.67 $13.04 324,779
2021-04-30 $13.91 $13.97 $13.65 $13.73 $13.10 161,675
2021-04-29 $13.88 $13.96 $13.61 $13.90 $13.26 260,231
2021-04-28 $13.62 $13.62 $13.15 $13.53 $12.91 195,131
2021-04-27 $13.40 $13.95 $13.20 $13.40 $12.78 287,525
2021-04-26 $12.87 $13.48 $12.87 $13.44 $12.82 397,994
2021-04-23 $12.53 $13.09 $12.40 $12.83 $12.24 481,775
2021-04-22 $12.01 $12.44 $11.86 $12.39 $11.82 407,058
2021-04-21 $11.30 $12.03 $11.30 $11.93 $11.38 301,178
2021-04-20 $11.37 $11.56 $10.96 $11.39 $10.87 416,338
2021-04-19 $11.28 $11.88 $11.00 $11.49 $10.96 567,522
2021-04-16 $11.45 $11.70 $10.86 $11.38 $10.86 495,972
2021-04-15 $11.80 $11.80 $11.26 $11.56 $11.02 516,933
2021-04-14 $11.93 $12.08 $11.22 $11.63 $11.10 672,849
2021-04-13 $12.35 $12.35 $11.61 $11.97 $11.42 868,116
2021-04-12 $11.99 $12.31 $11.55 $12.24 $11.68 600,637
2021-04-09 $12.78 $12.82 $11.56 $11.87 $11.32 1,265,608
2021-04-08 $13.00 $13.70 $12.36 $12.62 $12.04 1,447,218
2021-04-07 $12.96 $13.54 $12.55 $13.00 $12.40 2,104,132
2021-04-06 $11.78 $12.19 $11.16 $12.15 $11.59 2,323,070
2021-04-05 $10.75 $11.06 $10.54 $10.99 $10.49 620,842
2021-04-01 $10.70 $10.90 $10.29 $10.54 $10.06 672,637
2021-03-31 $9.95 $10.35 $9.82 $10.15 $9.68 170,878
2021-03-30 $10.25 $10.25 $9.75 $9.93 $9.47 352,576
2021-03-29 $10.30 $10.30 $9.98 $10.07 $9.61 246,081
2021-03-26 $10.43 $10.64 $10.25 $10.40 $9.92 238,238
2021-03-25 $10.88 $10.89 $9.96 $10.28 $9.81 315,873
2021-03-24 $11.35 $11.35 $10.90 $10.90 $10.40 283,366
2021-03-23 $11.67 $11.67 $11.19 $11.34 $10.82 347,354
2021-03-22 $11.87 $11.93 $11.27 $11.65 $11.11 380,252
2021-03-19 $11.60 $11.75 $11.50 $11.55 $11.02 518,331
2021-03-18 $11.77 $11.89 $11.00 $11.45 $10.92 479,295
2021-03-17 $12.00 $12.05 $11.61 $11.85 $11.31 206,586
2021-03-16 $12.05 $12.25 $11.49 $12.01 $11.46 636,519
2021-03-15 $12.50 $12.51 $12.01 $12.01 $11.46 603,256
2021-03-12 $11.75 $12.80 $11.49 $12.25 $11.69 5,436,460

JOANN Inc (JOAN) News Headlines

Recent JOANN Inc (JOAN) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.