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.
Invest in JOANN Inc (JOAN)
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
Similar Companies to JOANN Inc (JOAN) in the Specialty Retail Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |