$13.39▲0.22 (1.67%)
Extended:$13.19-0.20 (-1.49%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $13.10 | $13.42 | $13.10 | $13.39 | 83,808 |
| 11/12/2026 | $13.03 | $13.19 | $12.98 | $13.17 | 175,693 |
| 11/11/2026 | $13.09 | $13.21 | $12.99 | $13.00 | 108,656 |
| 11/10/2026 | $13.45 | $13.48 | $13.18 | $13.22 | 171,446 |
| 11/9/2026 | $13.73 | $13.74 | $13.22 | $13.22 | 403,047 |
| 11/6/2026 | $13.58 | $13.94 | $13.35 | $13.86 | 1.24M |
| 11/5/2026 | $12.73 | $13.69 | $12.73 | $13.69 | 846,716 |
| 11/4/2026 | $12.99 | $13.05 | $12.75 | $12.82 | 737,974 |
| 11/3/2026 | $13.38 | $13.38 | $13.21 | $13.21 | 182,400 |
| 11/2/2026 | $13.12 | $13.31 | $13.09 | $13.29 | 298,582 |
| 10/30/2026 | $13.12 | $13.36 | $13.11 | $13.25 | 231,940 |
| 10/29/2026 | $13.07 | $13.13 | $12.91 | $12.91 | 113,931 |
| 10/28/2026 | $13.10 | $13.24 | $13.10 | $13.14 | 75,900 |
| 10/27/2026 | $13.20 | $13.28 | $13.18 | $13.27 | 140,265 |
| 10/26/2026 | $13.21 | $13.27 | $13.14 | $13.24 | 149,341 |
| 10/23/2026 | $13.29 | $13.41 | $13.23 | $13.25 | 283,713 |
| 10/22/2026 | $13.01 | $13.30 | $13.01 | $13.21 | 307,700 |
| 10/21/2026 | $12.97 | $13.02 | $12.93 | $12.99 | 517,828 |
| 10/20/2026 | $13.07 | $13.07 | $12.86 | $13.00 | 456,400 |
| 10/19/2026 | $12.89 | $12.92 | $12.76 | $12.90 | 307,900 |
| 10/16/2026 | $12.69 | $13.13 | $12.64 | $12.84 | 467,215 |
| 10/15/2026 | $12.93 | $12.93 | $12.69 | $12.71 | 198,100 |
| 10/14/2026 | $12.80 | $12.83 | $12.70 | $12.72 | 355,205 |
| 10/13/2026 | $12.68 | $12.72 | $12.66 | $12.68 | 88,356 |
| 10/12/2026 | $12.84 | $12.84 | $12.71 | $12.72 | 121,514 |
| 10/9/2026 | $12.80 | $12.84 | $12.75 | $12.82 | 120,800 |
| 10/8/2026 | $12.70 | $12.87 | $12.70 | $12.83 | 177,800 |
| 10/7/2026 | $12.85 | $12.85 | $12.64 | $12.68 | 169,405 |
| 10/6/2026 | $12.77 | $12.81 | $12.64 | $12.67 | 131,146 |
| 10/5/2026 | $12.93 | $12.94 | $12.79 | $12.84 | 97,000 |
| 10/2/2026 | $12.93 | $12.97 | $12.88 | $12.92 | 329,800 |
| 10/1/2026 | $12.99 | $13.10 | $12.98 | $13.03 | 291,400 |
| 9/30/2026 | $12.83 | $12.97 | $12.82 | $12.92 | 177,200 |
| 9/29/2026 | $12.90 | $12.95 | $12.86 | $12.86 | 139,124 |
| 9/28/2026 | $12.94 | $13.01 | $12.90 | $12.97 | 196,900 |
| 9/25/2026 | $13.00 | $13.03 | $12.93 | $12.93 | 243,120 |
| 9/24/2026 | $12.93 | $13.04 | $12.93 | $12.98 | 134,900 |
| 9/23/2026 | $12.90 | $13.01 | $12.85 | $12.95 | 205,300 |
| 9/22/2026 | $12.97 | $13.00 | $12.85 | $12.89 | 250,921 |
| 9/21/2026 | $13.09 | $13.09 | $12.99 | $13.06 | 529,702 |
| 9/18/2026 | $13.06 | $13.17 | $13.06 | $13.15 | 235,200 |
| 9/17/2026 | $13.12 | $13.17 | $13.07 | $13.12 | 287,014 |
| 9/16/2026 | $13.24 | $13.37 | $13.18 | $13.27 | 304,989 |
| 9/15/2026 | $13.33 | $13.33 | $13.22 | $13.22 | 127,522 |
| 9/14/2026 | $13.49 | $13.49 | $13.26 | $13.27 | 329,901 |
| 9/11/2026 | $13.46 | $13.46 | $13.32 | $13.34 | 621,619 |
| 9/10/2026 | $13.46 | $13.53 | $13.39 | $13.43 | 8.72M |
| 9/9/2026 | $13.42 | $13.49 | $13.35 | $13.38 | 572,960 |
| 9/8/2026 | $13.32 | $13.38 | $13.18 | $13.38 | 257,082 |
| 9/4/2026 | $13.26 | $13.26 | $13.13 | $13.20 | 329,800 |
| 9/3/2026 | $13.40 | $13.40 | $13.27 | $13.30 | 320,507 |
| 9/2/2026 | $13.55 | $13.55 | $13.38 | $13.43 | 176,646 |
| 9/1/2026 | $13.42 | $13.55 | $13.41 | $13.50 | 389,600 |
| 8/31/2026 | $13.68 | $13.69 | $13.40 | $13.40 | 274,133 |
| 8/28/2026 | $13.58 | $13.68 | $13.58 | $13.66 | 322,289 |
| 8/27/2026 | $13.80 | $13.80 | $13.60 | $13.64 | 400,606 |
| 8/26/2026 | $13.85 | $13.87 | $13.77 | $13.81 | 284,100 |
| 8/25/2026 | $13.98 | $13.98 | $13.86 | $13.90 | 545,942 |
| 8/24/2026 | $14.04 | $14.04 | $13.95 | $13.95 | 216,324 |
| 8/21/2026 | $14.24 | $14.24 | $14.02 | $14.02 | 208,748 |
| 8/20/2026 | $14.19 | $14.23 | $14.15 | $14.15 | 183,700 |
| 8/19/2026 | $14.30 | $14.30 | $14.16 | $14.19 | 234,095 |
| 8/18/2026 | $14.39 | $14.40 | $14.30 | $14.30 | 215,919 |
| 8/17/2026 | $14.30 | $14.38 | $14.24 | $14.35 | 243,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
VIXM Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance