National Grid PLC (NGGTF) stock
NGGTFOTCNatural Gas TransmissionFiscal year ends March 31Also trades as NEWEN, NGG, NMKBP, NMKCP, NMPWP
$15.76−0.67 (-4.09%)
Close on Oct 19, 2026Market cap $89.34BP/E 19.7Yield –
Price history
National Grid share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$15.76
-4.09% on the day
52-week range
$14.45 – $19.33
-18.5% from the high
Change over 52 weeks
+3.3%
From $15.25 on Oct 17, 2025
Average volume
12,939
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $15.76 | $15.76 | $15.76 | $15.76 | -4.09% | 344,051 |
| Oct 12, 2026 | $14.99 | $16.43 | $14.99 | $16.43 | +6.40% | 9,455 |
| Oct 5, 2026 | $14.81 | $15.50 | $14.79 | $15.44 | +5.06% | 22,760 |
| Sep 28, 2026 | $15.03 | $15.66 | $14.45 | $14.70 | -2.62% | 273,403 |
| Sep 21, 2026 | $15.08 | $15.73 | $15.03 | $15.10 | -1.85% | 8,867 |
| Sep 14, 2026 | $15.10 | $15.62 | $14.61 | $15.38 | -0.39% | 50,827 |
| Sep 8, 2026 | $15.66 | $15.73 | $15.11 | $15.44 | -1.96% | 88,779 |
| Aug 31, 2026 | $15.77 | $16.60 | $15.10 | $15.75 | +1.47% | 123,346 |
| Aug 24, 2026 | $16.14 | $16.33 | $15.52 | $15.52 | -2.45% | 15,906 |
| Aug 17, 2026 | $16.33 | $16.53 | $15.82 | $15.91 | -2.90% | 31,492 |
| Aug 10, 2026 | $15.62 | $16.45 | $15.62 | $16.39 | -0.59% | 4,669 |
| Aug 3, 2026 | $15.97 | $16.48 | $15.66 | $16.48 | +4.96% | 16,154 |
| Jul 27, 2026 | $16.14 | $16.52 | $15.61 | $15.70 | -4.37% | 6,570 |
| Jul 20, 2026 | $16.46 | $16.82 | $16.11 | $16.42 | -0.22% | 5,058 |
| Jul 13, 2026 | $16.62 | $17.00 | $16.41 | $16.46 | +3.18% | 8,888 |
| Jul 6, 2026 | $16.57 | $16.82 | $15.95 | $15.95 | -3.81% | 10,974 |
| Jun 29, 2026 | $16.83 | $16.97 | $16.12 | $16.58 | -0.50% | 11,116 |
| Jun 22, 2026 | $16.16 | $16.87 | $15.84 | $16.67 | +5.75% | 6,105 |
| Jun 15, 2026 | $16.44 | $16.82 | $15.64 | $15.76 | -1.02% | 118,804 |
| Jun 8, 2026 | $15.50 | $16.56 | $15.50 | $15.92 | -3.35% | 65,898 |
| Jun 1, 2026 | $16.20 | $16.48 | $15.87 | $16.47 | -0.36% | 14,486 |
| May 26, 2026 | $17.23 | $17.66 | $15.96 | $16.53 | -5.34% | 21,943 |
| May 18, 2026 | $16.97 | $17.56 | $16.66 | $17.47 | +7.63% | 28,456 |
| May 11, 2026 | $17.65 | $17.65 | $16.10 | $16.23 | -8.06% | 5,858 |
| May 4, 2026 | $17.20 | $17.65 | $17.12 | $17.65 | +2.92% | 30,503 |
| Apr 27, 2026 | $17.23 | $18.07 | $17.15 | $17.15 | -0.51% | 1,786 |
| Apr 20, 2026 | $16.89 | $17.72 | $16.83 | $17.24 | -0.36% | 5,748 |
| Apr 13, 2026 | $17.50 | $17.76 | $16.92 | $17.30 | -1.68% | 13,691 |
| Apr 6, 2026 | $17.87 | $18.43 | $17.09 | $17.60 | -1.67% | 2,872 |
| Mar 30, 2026 | $16.41 | $17.89 | $16.41 | $17.89 | +10.12% | 263,477 |
| Mar 23, 2026 | $16.47 | $16.63 | $15.96 | $16.25 | -2.72% | 5,042 |
| Mar 16, 2026 | $18.17 | $18.55 | $16.35 | $16.70 | -9.14% | 9,650 |
| Mar 9, 2026 | $17.77 | $18.54 | $17.52 | $18.38 | +1.21% | 4,990 |
| Mar 2, 2026 | $18.75 | $18.79 | $17.60 | $18.16 | -5.54% | 13,350 |
| Feb 23, 2026 | $17.89 | $19.33 | $17.89 | $19.23 | +7.92% | 5,880 |
| Feb 17, 2026 | $18.79 | $18.80 | $17.82 | $17.82 | -2.86% | 115,904 |
| Feb 9, 2026 | $17.69 | $18.82 | $17.26 | $18.34 | +2.68% | 6,364 |
| Feb 2, 2026 | $17.37 | $18.48 | $16.95 | $17.86 | +0.47% | 268,897 |
| Jan 26, 2026 | $16.50 | $17.78 | $16.50 | $17.78 | +10.09% | 6,760 |
| Jan 20, 2026 | $16.12 | $16.15 | $15.82 | $16.15 | +0.76% | 31,908 |
| Jan 12, 2026 | $16.00 | $16.67 | $15.53 | $16.03 | +0.17% | 43,854 |
| Jan 5, 2026 | $15.84 | $16.04 | $15.82 | $16.00 | +3.47% | 10,670 |
| Dec 29, 2025 | $15.47 | $15.87 | $15.15 | $15.46 | +3.44% | 2,234 |
| Dec 22, 2025 | $15.34 | $15.45 | $14.92 | $14.95 | -2.03% | 4,605 |
| Dec 15, 2025 | $15.35 | $15.47 | $15.10 | $15.26 | +2.24% | 79,599 |
| Dec 8, 2025 | $15.15 | $15.35 | $14.77 | $14.93 | -2.85% | 9,534 |
| Dec 1, 2025 | $15.37 | $15.46 | $15.04 | $15.36 | -1.39% | 3,161 |
| Nov 24, 2025 | $15.40 | $15.58 | $14.57 | $15.58 | +0.15% | 1,985 |
| Nov 17, 2025 | $15.54 | $16.30 | $14.77 | $15.56 | +1.01% | 175,626 |
| Nov 10, 2025 | $15.37 | $15.79 | $15.32 | $15.40 | -3.99% | 109,682 |
| Nov 3, 2025 | $15.70 | $16.04 | $15.02 | $16.04 | +6.65% | 79,780 |
| Oct 27, 2025 | $16.27 | $16.27 | $15.04 | $15.04 | -7.45% | 71,773 |
| Oct 20, 2025 | $15.25 | $16.25 | $15.25 | $16.25 | +6.56% | 4,211 |
| Oct 13, 2025 | $14.70 | $15.86 | $14.60 | $15.25 | +3.74% | 140,366 |
| Oct 6, 2025 | $14.87 | $15.32 | $14.52 | $14.70 | -2.73% | 8,487 |
| Sep 29, 2025 | $14.14 | $15.17 | $13.96 | $15.11 | +2.16% | 68,260 |
| Sep 22, 2025 | $14.65 | $14.84 | $13.97 | $14.79 | +5.88% | 14,222 |
| Sep 15, 2025 | $14.89 | $15.03 | $13.97 | $13.97 | -3.19% | 12,106 |
| Sep 8, 2025 | $13.95 | $14.43 | $13.91 | $14.43 | +3.78% | 6,068 |
| Sep 2, 2025 | $13.79 | $14.32 | $13.45 | $13.90 | -5.34% | 5,390 |
| Aug 25, 2025 | $14.94 | $14.94 | $13.92 | $14.69 | -0.85% | 4,632 |
| Aug 18, 2025 | $14.96 | $14.96 | $14.07 | $14.81 | -0.19% | 61,434 |
| Aug 11, 2025 | $14.12 | $14.85 | $14.11 | $14.84 | -0.19% | 1,948 |
| Aug 4, 2025 | $14.49 | $15.09 | $14.17 | $14.87 | +1.43% | 11,762 |
| Jul 28, 2025 | $14.20 | $14.98 | $13.68 | $14.66 | +1.95% | 2,391,798 |
| Jul 21, 2025 | $14.34 | $15.14 | $14.22 | $14.38 | +1.32% | 17,488 |
| Jul 14, 2025 | $14.12 | $14.54 | $13.96 | $14.19 | -2.15% | 64,580 |
| Jul 7, 2025 | $14.76 | $14.76 | $13.83 | $14.50 | +1.90% | 21,084 |
| Jun 30, 2025 | $14.92 | $15.24 | $14.10 | $14.23 | -3.95% | 16,521 |
| Jun 23, 2025 | $15.00 | $15.70 | $14.34 | $14.82 | +5.80% | 37,597 |
| Jun 16, 2025 | $14.77 | $15.01 | $14.00 | $14.01 | -2.29% | 19,347 |
| Jun 9, 2025 | $14.59 | $15.03 | $14.08 | $14.34 | -2.22% | 178,220 |
| Jun 2, 2025 | $14.78 | $14.92 | $13.91 | $14.66 | +2.63% | 24,238 |
| May 27, 2025 | $14.94 | $15.25 | $13.93 | $14.29 | -3.21% | 24,584 |
| May 19, 2025 | $14.80 | $15.16 | $14.16 | $14.76 | +4.61% | 180,764 |
| May 12, 2025 | $14.12 | $14.69 | $13.24 | $14.11 | +0.51% | 27,301 |
| May 5, 2025 | $14.45 | $15.12 | $13.81 | $14.04 | -5.90% | 20,377 |
| Apr 28, 2025 | $14.66 | $15.26 | $13.73 | $14.92 | +4.73% | 35,495 |
| Apr 21, 2025 | $15.28 | $15.37 | $14.08 | $14.24 | -0.01% | 16,881 |
| Apr 14, 2025 | $13.51 | $14.92 | $13.51 | $14.25 | +4.56% | 458,216 |
| Apr 7, 2025 | $13.14 | $13.80 | $11.99 | $13.63 | +1.51% | 81,722 |
| Mar 31, 2025 | $13.22 | $14.60 | $12.92 | $13.42 | +3.56% | 20,615 |
| Mar 24, 2025 | $13.13 | $13.23 | $12.29 | $12.96 | +1.06% | 22,995 |
| Mar 17, 2025 | $12.66 | $13.31 | $12.53 | $12.82 | +2.86% | 60,531 |
| Mar 10, 2025 | $12.51 | $12.64 | $12.27 | $12.47 | +8.04% | 42,628 |
| Mar 3, 2025 | $12.18 | $12.60 | $11.54 | $11.54 | -4.79% | 45,489 |
| Feb 24, 2025 | $12.37 | $12.64 | $12.12 | $12.12 | -0.02% | 70,044 |
| Feb 18, 2025 | $11.88 | $12.52 | $11.81 | $12.12 | +0.58% | 49,992 |
| Feb 10, 2025 | $12.56 | $12.67 | $11.77 | $12.05 | -0.72% | 56,502 |
| Feb 3, 2025 | $12.15 | $12.67 | $12.12 | $12.14 | +1.20% | 69,188 |
| Jan 27, 2025 | $11.93 | $12.68 | $11.77 | $12.00 | -0.55% | 109,087 |
| Jan 21, 2025 | $12.18 | $12.92 | $11.49 | $12.06 | +2.57% | 187,720 |
| Jan 13, 2025 | $11.72 | $12.44 | $11.00 | $11.76 | +0.05% | 215,134 |
| Jan 6, 2025 | $11.59 | $12.00 | $11.15 | $11.75 | +0.24% | 202,769 |
| Dec 30, 2024 | $12.34 | $12.44 | $11.56 | $11.73 | -0.20% | 85,411 |
| Dec 23, 2024 | $12.23 | $12.58 | $11.50 | $11.75 | +3.16% | 119,546 |
| Dec 16, 2024 | $11.84 | $12.65 | $11.05 | $11.39 | -3.56% | 273,258 |
| Dec 9, 2024 | $12.83 | $13.05 | $11.60 | $11.81 | +0.77% | 233,227 |
| Dec 2, 2024 | $13.20 | $13.20 | $11.72 | $11.72 | -10.37% | 133,059 |
| Nov 25, 2024 | $12.29 | $13.16 | $12.17 | $13.08 | +3.94% | 38,375 |
| Nov 18, 2024 | $12.40 | $13.25 | $12.05 | $12.58 | -2.40% | 72,855 |
| Nov 11, 2024 | $12.73 | $13.11 | $11.98 | $12.89 | +2.55% | 67,567 |
| Nov 4, 2024 | $12.60 | $13.39 | $12.15 | $12.57 | +0.16% | 53,959 |
| Oct 28, 2024 | $13.51 | $13.51 | $12.35 | $12.55 | -5.92% | 16,442 |
| Oct 21, 2024 | $13.68 | $13.68 | $12.75 | $13.34 | +0.98% | 716,865 |
| Oct 14, 2024 | $12.71 | $13.75 | $12.70 | $13.21 | -2.80% | 11,400 |
| Oct 7, 2024 | $13.50 | $13.59 | $12.46 | $13.59 | +1.87% | 30,900 |
| Sep 30, 2024 | $14.26 | $14.26 | $12.24 | $13.34 | -6.52% | 22,900 |
| Sep 23, 2024 | $14.07 | $14.28 | $13.40 | $14.27 | +0.14% | 10,500 |
| Sep 16, 2024 | $14.43 | $14.43 | $13.50 | $14.25 | +0.35% | 32,900 |
| Sep 9, 2024 | $13.45 | $14.25 | $13.22 | $14.20 | +8.81% | 81,000 |
| Sep 3, 2024 | $13.15 | $13.45 | $12.69 | $13.05 | +3.57% | 23,700 |
| Aug 26, 2024 | $13.18 | $13.25 | $12.60 | $12.60 | -0.40% | 19,200 |
| Aug 19, 2024 | $13.25 | $13.45 | $12.37 | $12.65 | +1.61% | 26,100 |
| Aug 12, 2024 | $13.05 | $13.20 | $12.15 | $12.45 | +0.40% | 55,800 |
| Aug 5, 2024 | $13.06 | $13.32 | $11.94 | $12.40 | -6.06% | 63,400 |
| Jul 29, 2024 | $12.35 | $13.20 | $12.11 | $13.20 | +8.20% | 64,700 |
| Jul 22, 2024 | $12.86 | $13.10 | $11.90 | $12.20 | +2.09% | 46,800 |
| Jul 15, 2024 | $12.71 | $12.75 | $11.70 | $11.95 | -1.65% | 94,200 |
| Jul 8, 2024 | $12.30 | $12.90 | $11.80 | $12.15 | +4.74% | 61,000 |
| Jul 1, 2024 | $11.65 | $12.35 | $11.03 | $11.60 | +4.13% | 82,200 |
| Jun 24, 2024 | $11.07 | $11.73 | $10.87 | $11.14 | -5.19% | 68,400 |
| Jun 17, 2024 | $11.00 | $11.95 | $10.95 | $11.75 | +2.53% | 55,200 |
| Jun 10, 2024 | $10.89 | $11.65 | $10.79 | $11.46 | +5.91% | 86,200 |
| Jun 3, 2024 | $11.10 | $12.06 | $10.82 | $10.82 | -3.22% | 50,000 |
| May 28, 2024 | $11.65 | $11.72 | $10.45 | $11.18 | -2.87% | 53,900 |
| May 20, 2024 | $14.85 | $14.85 | $11.11 | $11.51 | -18.25% | 27,800 |
| May 13, 2024 | $14.58 | $14.98 | $13.68 | $14.08 | +1.15% | 15,700 |
| May 6, 2024 | $13.53 | $14.40 | $13.02 | $13.92 | +2.96% | 11,300 |
| Apr 29, 2024 | $13.70 | $13.70 | $12.82 | $13.52 | +5.54% | 9,500 |
| Apr 22, 2024 | $12.58 | $13.74 | $12.50 | $12.81 | +6.75% | 18,800 |
| Apr 15, 2024 | $13.20 | $13.31 | $11.42 | $12.00 | -5.36% | 24,200 |
| Apr 8, 2024 | $13.59 | $13.59 | $12.58 | $12.68 | -7.38% | 28,300 |
| Apr 1, 2024 | $12.90 | $13.94 | $12.90 | $13.69 | +0.66% | 16,600 |
| Mar 25, 2024 | $13.95 | $13.95 | $12.91 | $13.60 | -2.44% | 13,300 |
| Mar 18, 2024 | $13.65 | $13.94 | $12.70 | $13.94 | +2.65% | 21,800 |
| Mar 11, 2024 | $13.66 | $13.90 | $12.95 | $13.58 | -1.24% | 11,900 |
| Mar 4, 2024 | $13.20 | $13.75 | $12.95 | $13.75 | +6.18% | 13,100 |
| Feb 26, 2024 | $13.18 | $13.29 | $12.71 | $12.95 | +0.08% | 16,100 |
| Feb 20, 2024 | $13.29 | $13.35 | $12.77 | $12.94 | -0.46% | 19,300 |
| Feb 12, 2024 | $12.74 | $13.00 | $12.25 | $13.00 | +1.48% | 60,300 |
| Feb 5, 2024 | $13.28 | $13.31 | $12.42 | $12.81 | -4.04% | 15,000 |
| Jan 29, 2024 | $13.06 | $13.70 | $13.00 | $13.35 | -0.74% | 15,900 |
| Jan 22, 2024 | $13.88 | $13.88 | $12.76 | $13.45 | -3.10% | 2,456,900 |
| Jan 16, 2024 | $13.88 | $13.88 | $13.88 | $13.88 | +3.89% | 400 |
| Jan 8, 2024 | $13.36 | $13.36 | $13.36 | $13.36 | 0.00% | 500 |
| Jan 2, 2024 | $13.25 | $13.36 | $13.25 | $13.36 | +0.83% | 12,400 |
| Dec 26, 2023 | $13.50 | $13.62 | $13.25 | $13.25 | -1.85% | 1,300 |
| Dec 18, 2023 | $13.50 | $13.50 | $13.14 | $13.50 | -0.44% | 1,300 |
| Dec 11, 2023 | $13.54 | $13.56 | $13.16 | $13.56 | +1.57% | 2,400 |
| Dec 4, 2023 | $13.22 | $13.74 | $13.22 | $13.35 | +5.04% | 134,100 |
| Nov 27, 2023 | $12.25 | $13.36 | $12.25 | $12.71 | +2.25% | 3,300 |
| Nov 20, 2023 | $12.43 | $12.43 | $12.43 | $12.43 | +3.58% | 200 |
| Nov 13, 2023 | $11.59 | $12.39 | $11.59 | $12.00 | +2.13% | 26,800 |
| Nov 6, 2023 | $12.46 | $12.50 | $11.55 | $11.75 | -7.11% | 23,800 |
| Oct 30, 2023 | $12.24 | $12.65 | $11.50 | $12.65 | +7.66% | 5,700 |
| Oct 23, 2023 | $11.60 | $12.15 | $11.44 | $11.75 | -1.01% | 2,400 |
| Oct 16, 2023 | $11.60 | $12.00 | $11.60 | $11.87 | +2.33% | 4,400 |
| Oct 9, 2023 | $11.46 | $11.83 | $11.46 | $11.60 | +1.22% | 1,400 |
| Oct 2, 2023 | $11.69 | $11.69 | $11.05 | $11.46 | -1.97% | 15,800 |
| Sep 25, 2023 | $12.53 | $12.53 | $11.62 | $11.69 | -4.65% | 34,800 |
| Sep 18, 2023 | $12.94 | $12.95 | $12.26 | $12.26 | -1.53% | 3,000 |
| Sep 11, 2023 | $12.35 | $13.05 | $12.35 | $12.45 | +0.81% | 1,600 |
| Sep 5, 2023 | $11.80 | $12.43 | $11.80 | $12.35 | -3.67% | 4,100 |
| Aug 28, 2023 | $11.89 | $12.82 | $11.89 | $12.82 | +1.91% | 1,500 |
| Aug 21, 2023 | $12.14 | $12.58 | $11.91 | $12.58 | +3.62% | 6,600 |
| Aug 14, 2023 | $12.45 | $12.45 | $11.79 | $12.14 | +1.17% | 5,600 |
| Aug 7, 2023 | $12.68 | $12.68 | $12.00 | $12.00 | -5.44% | 31,200 |
| Jul 31, 2023 | $13.66 | $13.66 | $12.69 | $12.69 | -3.06% | 1,200 |
| Jul 24, 2023 | $13.47 | $13.47 | $13.09 | $13.09 | -2.82% | 400 |
| Jul 17, 2023 | $12.74 | $13.47 | $12.74 | $13.47 | +5.73% | 900 |
| Jul 10, 2023 | $12.74 | $12.74 | $12.74 | $12.74 | 0.00% | 600 |
| Jul 3, 2023 | $12.96 | $12.96 | $12.74 | $12.74 | -1.70% | 1,300 |
| Jun 26, 2023 | $12.95 | $14.01 | $12.95 | $12.96 | +0.08% | 19,300 |
| Jun 20, 2023 | $13.47 | $13.47 | $12.95 | $12.95 | -3.86% | 10,500 |
| Jun 12, 2023 | $13.10 | $13.47 | $12.93 | $13.47 | +0.45% | 8,400 |
| Jun 5, 2023 | $13.14 | $13.41 | $13.14 | $13.41 | +2.05% | 600 |
| May 30, 2023 | $13.32 | $13.48 | $13.14 | $13.14 | -1.35% | 2,800 |
| May 22, 2023 | $13.75 | $13.80 | $13.32 | $13.32 | -5.53% | 7,200 |
| May 15, 2023 | $14.12 | $14.12 | $13.64 | $14.10 | -0.14% | 2,900 |
| May 8, 2023 | $14.04 | $14.66 | $14.04 | $14.12 | -1.88% | 5,800 |
| May 1, 2023 | $13.89 | $14.39 | $13.89 | $14.39 | +3.60% | 600 |
| Apr 24, 2023 | $14.69 | $14.69 | $13.89 | $13.89 | -5.45% | 1,800 |
| Apr 17, 2023 | $14.69 | $14.69 | $14.69 | $14.69 | 0.00% | 8,000 |
| Apr 10, 2023 | $13.33 | $14.69 | $13.33 | $14.69 | +10.20% | 16,300 |
| Apr 3, 2023 | $13.33 | $13.33 | $13.33 | $13.33 | +2.15% | 11,000 |
| Mar 27, 2023 | $13.25 | $13.51 | $13.05 | $13.05 | 0.00% | 15,800 |
| Mar 20, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | +3.24% | 900 |
| Mar 13, 2023 | $12.30 | $13.04 | $12.30 | $12.64 | +2.76% | 34,000 |
| Mar 6, 2023 | $13.05 | $13.05 | $12.21 | $12.30 | -5.75% | 27,100 |
| Feb 27, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | +5.33% | 27,200 |
| Feb 21, 2023 | $12.96 | $12.96 | $12.39 | $12.39 | -2.59% | 1,100 |
| Feb 13, 2023 | $12.97 | $12.97 | $12.72 | $12.72 | -0.62% | 12,200 |
| Feb 6, 2023 | $12.20 | $12.80 | $12.20 | $12.80 | +4.58% | 19,200 |
| Jan 30, 2023 | $12.94 | $12.98 | $12.24 | $12.24 | -2.24% | 75,900 |
| Jan 23, 2023 | $12.72 | $12.95 | $12.52 | $12.52 | -4.35% | 8,600 |
| Jan 17, 2023 | $12.83 | $13.09 | $12.75 | $13.09 | +3.81% | 1,700 |
| Jan 9, 2023 | $12.58 | $12.70 | $12.26 | $12.61 | +0.24% | 2,400 |
| Jan 3, 2023 | $11.97 | $12.58 | $11.97 | $12.58 | +2.78% | 2,400 |
| Dec 27, 2022 | $12.20 | $12.24 | $11.76 | $12.24 | +3.73% | 43,300 |
| Dec 19, 2022 | $11.92 | $12.48 | $11.80 | $11.80 | -3.75% | 3,500 |
| Dec 12, 2022 | $12.46 | $12.67 | $12.26 | $12.26 | -1.61% | 23,200 |
| Dec 5, 2022 | $12.46 | $12.50 | $12.23 | $12.46 | 0.00% | 10,100 |
| Nov 28, 2022 | $12.37 | $12.46 | $11.79 | $12.46 | +0.65% | 6,000 |
| Nov 21, 2022 | $12.21 | $12.38 | $12.09 | $12.38 | +1.39% | 1,000 |
| Nov 14, 2022 | $12.05 | $12.21 | $11.57 | $12.21 | +5.71% | 10,500 |
| Nov 7, 2022 | $10.54 | $12.21 | $10.54 | $11.55 | +9.58% | 3,400 |
| Oct 31, 2022 | $11.28 | $11.45 | $10.54 | $10.54 | -7.22% | 1,100 |
| Oct 24, 2022 | $10.10 | $11.36 | $10.10 | $11.36 | +9.76% | 1,800 |
| Oct 17, 2022 | $9.85 | $10.61 | $9.65 | $10.35 | +6.15% | 23,400 |
| Oct 10, 2022 | $10.49 | $10.49 | $9.35 | $9.75 | -12.24% | 176,200 |
| Oct 3, 2022 | $10.50 | $11.11 | $10.45 | $11.11 | +7.14% | 2,100 |
| Sep 26, 2022 | $12.04 | $12.04 | $9.90 | $10.37 | -13.87% | 6,200 |
| Sep 19, 2022 | $11.54 | $12.46 | $11.54 | $12.04 | +6.64% | 3,700 |
| Sep 12, 2022 | $12.67 | $12.99 | $11.29 | $11.29 | -10.89% | 8,700 |
| Sep 6, 2022 | $12.76 | $12.80 | $12.05 | $12.67 | -0.71% | 1,100 |
| Aug 29, 2022 | $13.76 | $13.76 | $12.76 | $12.76 | -8.00% | 47,600 |
| Aug 22, 2022 | $14.15 | $14.15 | $13.45 | $13.87 | +2.36% | 3,900 |
| Aug 15, 2022 | $13.89 | $13.89 | $13.55 | $13.55 | -2.45% | 5,500 |
| Aug 8, 2022 | $14.09 | $14.47 | $13.89 | $13.89 | -1.42% | 7,300 |
| Aug 1, 2022 | $13.10 | $14.28 | $13.10 | $14.09 | +7.56% | 400 |
| Jul 25, 2022 | $12.59 | $13.87 | $12.59 | $13.10 | +0.77% | 2,400 |
| Jul 18, 2022 | $12.80 | $13.30 | $12.80 | $13.00 | +1.56% | 1,300 |
| Jul 11, 2022 | $12.97 | $12.97 | $12.80 | $12.80 | -1.31% | 600 |
| Jul 5, 2022 | $13.05 | $13.05 | $12.97 | $12.97 | -1.97% | 1,900 |
| Jun 27, 2022 | $12.50 | $13.23 | $12.50 | $13.23 | +5.84% | 1,300 |
| Jun 21, 2022 | $12.93 | $13.16 | $12.50 | $12.50 | +0.64% | 30,500 |
| Jun 13, 2022 | $13.56 | $13.56 | $12.25 | $12.42 | -8.41% | 2,200 |
| Jun 6, 2022 | $14.50 | $14.50 | $13.56 | $13.56 | -5.83% | 20,900 |
| May 31, 2022 | $14.68 | $14.68 | $14.24 | $14.40 | -1.91% | 1,400 |
| May 23, 2022 | $15.30 | $15.50 | $14.45 | $14.68 | -3.04% | 5,200 |
| May 16, 2022 | $15.16 | $15.16 | $14.95 | $15.14 | -0.13% | 15,300 |
| May 9, 2022 | $14.33 | $15.16 | $14.33 | $15.16 | +5.79% | 2,400 |
| May 2, 2022 | $14.52 | $14.52 | $14.33 | $14.33 | -4.08% | 1,300 |
| Apr 25, 2022 | $15.11 | $15.11 | $14.94 | $14.94 | -1.90% | 1,900 |
| Apr 18, 2022 | $15.83 | $15.83 | $15.23 | $15.23 | -4.93% | 800 |
| Apr 11, 2022 | $15.48 | $16.02 | $15.30 | $16.02 | +3.49% | 1,400 |
| Apr 4, 2022 | $15.25 | $16.02 | $15.25 | $15.48 | +1.51% | 24,100 |
| Mar 28, 2022 | $14.68 | $15.25 | $14.68 | $15.25 | +3.88% | 600 |
| Mar 21, 2022 | $14.91 | $14.91 | $14.68 | $14.68 | -1.54% | 200 |
| Mar 14, 2022 | $15.10 | $15.27 | $14.91 | $14.91 | -1.26% | 600 |
| Mar 7, 2022 | $14.85 | $15.10 | $14.85 | $15.10 | -0.53% | 39,700 |
| Feb 28, 2022 | $14.75 | $15.18 | $14.75 | $15.18 | +2.92% | 2,000 |
| Feb 22, 2022 | $14.30 | $14.84 | $13.87 | $14.75 | +3.15% | 2,300 |
| Feb 14, 2022 | $14.76 | $15.03 | $14.15 | $14.30 | -3.12% | 4,000 |
| Feb 7, 2022 | $14.63 | $15.33 | $14.16 | $14.76 | -1.73% | 13,500 |
| Jan 31, 2022 | $14.98 | $15.02 | $14.51 | $15.02 | +0.27% | 700 |
| Jan 24, 2022 | $14.34 | $14.98 | $14.34 | $14.98 | +4.46% | 6,700 |
| Jan 18, 2022 | $14.57 | $14.81 | $14.34 | $14.34 | -0.90% | 3,900 |
| Jan 10, 2022 | $14.20 | $15.14 | $14.15 | $14.47 | +1.90% | 2,500 |
| Jan 3, 2022 | $14.60 | $14.60 | $14.20 | $14.20 | -2.74% | 2,700 |
| Dec 27, 2021 | $14.49 | $14.60 | $14.46 | $14.60 | +0.76% | 900 |
| Dec 20, 2021 | $14.27 | $14.49 | $14.25 | $14.49 | +1.54% | 1,400 |
| Dec 13, 2021 | $14.25 | $14.27 | $14.25 | $14.27 | +3.86% | 600 |
| Dec 6, 2021 | $13.60 | $13.74 | $13.40 | $13.74 | +1.85% | 3,900 |
| Nov 29, 2021 | $13.50 | $13.50 | $13.49 | $13.49 | -0.07% | 200 |
| Nov 22, 2021 | $13.23 | $13.50 | $13.23 | $13.50 | +2.04% | 300 |
| Nov 15, 2021 | $12.81 | $13.23 | $12.81 | $13.23 | +3.28% | 1,900 |
| Nov 8, 2021 | $12.81 | $12.82 | $12.74 | $12.81 | -0.70% | 15,900 |
| Nov 1, 2021 | $12.94 | $12.95 | $12.90 | $12.90 | -0.31% | 400 |
| Oct 25, 2021 | $12.38 | $12.94 | $12.38 | $12.94 | +4.52% | 2,000 |
| Oct 18, 2021 | $12.15 | $12.41 | $12.15 | $12.38 | +1.73% | 8,000 |
| Oct 11, 2021 | $12.17 | $12.17 | $12.17 | $12.17 | -3.26% | 8,000 |
| Oct 4, 2021 | $12.15 | $12.58 | $12.10 | $12.58 | +3.54% | 200 |
| Sep 27, 2021 | $12.57 | $12.57 | $12.14 | $12.15 | -3.34% | 17,400 |
| Sep 20, 2021 | $13.22 | $13.22 | $12.57 | $12.57 | -4.92% | 6,400 |
| Sep 13, 2021 | $12.70 | $13.36 | $12.70 | $13.22 | +4.09% | 600 |
| Sep 7, 2021 | $13.15 | $13.31 | $12.70 | $12.70 | -3.42% | 500 |
| Aug 30, 2021 | $13.15 | $13.15 | $13.15 | $13.15 | 0.00% | 0 |
| Aug 23, 2021 | $13.79 | $13.79 | $12.54 | $13.15 | -4.64% | 900 |
| Aug 16, 2021 | $13.28 | $13.84 | $13.28 | $13.79 | +3.84% | 1,800 |
| Aug 9, 2021 | $13.00 | $13.28 | $13.00 | $13.28 | +2.15% | 800 |
| Aug 2, 2021 | $12.76 | $13.00 | $12.76 | $13.00 | +1.88% | 2,300 |
| Jul 26, 2021 | $12.94 | $13.00 | $12.76 | $12.76 | -1.39% | 4,700 |
| Jul 19, 2021 | $12.94 | $12.94 | $12.94 | $12.94 | +0.23% | 200 |
| Jul 12, 2021 | $12.93 | $12.93 | $12.77 | $12.91 | -0.15% | 500 |
| Jul 6, 2021 | $12.93 | $12.93 | $12.93 | $12.93 | +1.57% | 500 |
| Jun 28, 2021 | $12.81 | $12.81 | $12.73 | $12.73 | -0.62% | 400 |
| Jun 21, 2021 | $13.37 | $13.37 | $12.81 | $12.81 | -0.39% | 700 |
| Jun 14, 2021 | $12.95 | $13.65 | $12.45 | $12.86 | -2.13% | 3,300 |
| Jun 7, 2021 | $12.50 | $13.14 | $12.50 | $13.14 | +5.12% | 3,800 |
| Jun 1, 2021 | $13.25 | $14.03 | $12.50 | $12.50 | -9.42% | 1,800 |
| May 24, 2021 | $14.20 | $14.20 | $12.95 | $13.80 | -0.86% | 6,500 |
| May 17, 2021 | $12.95 | $13.92 | $12.79 | $13.92 | +7.49% | 2,900 |
| May 10, 2021 | $13.00 | $13.15 | $12.95 | $12.95 | -2.26% | 16,100 |
| May 3, 2021 | $12.49 | $13.29 | $12.20 | $13.25 | +6.08% | 2,200 |
| Apr 26, 2021 | $12.37 | $12.76 | $12.37 | $12.49 | +0.97% | 2,900 |
| Apr 19, 2021 | $13.00 | $13.00 | $12.37 | $12.37 | +3.17% | 1,100 |
| Apr 12, 2021 | $12.76 | $12.76 | $11.99 | $11.99 | -5.22% | 3,900 |
| Apr 5, 2021 | $12.57 | $12.65 | $11.84 | $12.65 | +6.12% | 700 |
| Mar 29, 2021 | $12.17 | $12.17 | $11.40 | $11.92 | -2.05% | 77,400 |
| Mar 22, 2021 | $11.45 | $12.22 | $11.45 | $12.17 | +6.29% | 1,600 |
| Mar 15, 2021 | $11.80 | $12.10 | $11.45 | $11.45 | -2.88% | 2,200 |
| Mar 8, 2021 | $11.27 | $11.79 | $11.27 | $11.79 | +4.61% | 12,500 |
| Mar 1, 2021 | $11.76 | $11.76 | $11.27 | $11.27 | +2.92% | 5,500 |
| Feb 22, 2021 | $11.70 | $11.70 | $10.95 | $10.95 | -8.14% | 800 |
| Feb 16, 2021 | $12.00 | $12.00 | $11.70 | $11.92 | +0.25% | 2,700 |
| Feb 8, 2021 | $11.77 | $11.91 | $11.71 | $11.89 | +1.02% | 1,500 |
| Feb 1, 2021 | $12.01 | $12.02 | $11.77 | $11.77 | -2.00% | 42,700 |
| Jan 25, 2021 | $12.76 | $12.76 | $11.78 | $12.01 | -0.74% | 4,100 |
| Jan 19, 2021 | $12.18 | $12.18 | $11.86 | $12.10 | +3.15% | 3,400 |
| Jan 11, 2021 | $11.92 | $12.09 | $11.60 | $11.73 | -0.51% | 20,200 |
| Jan 4, 2021 | $12.06 | $12.06 | $11.76 | $11.79 | +1.20% | 76,100 |
| Dec 28, 2020 | $11.14 | $11.65 | $11.14 | $11.65 | +4.58% | 1,200 |
| Dec 21, 2020 | $11.30 | $11.40 | $11.10 | $11.14 | -3.88% | 2,400 |
| Dec 14, 2020 | $12.01 | $12.01 | $11.42 | $11.59 | -1.95% | 1,500 |
| Dec 7, 2020 | $11.40 | $11.82 | $11.40 | $11.82 | +3.68% | 1,500 |
| Nov 30, 2020 | $11.40 | $11.40 | $11.40 | $11.40 | -7.39% | 1,300 |
| Nov 23, 2020 | $12.31 | $12.31 | $12.31 | $12.31 | 0.00% | 0 |
| Nov 16, 2020 | $12.50 | $12.50 | $12.31 | $12.31 | -1.52% | 300 |
| Nov 9, 2020 | $12.38 | $12.50 | $12.38 | $12.50 | +0.97% | 300 |
| Nov 2, 2020 | $12.15 | $12.38 | $12.15 | $12.38 | +0.57% | 400 |
| Oct 26, 2020 | $12.31 | $12.31 | $12.31 | $12.31 | 0.00% | 0 |
| Oct 19, 2020 | $12.26 | $12.31 | $12.01 | $12.31 | +2.58% | 24,400 |
| Oct 12, 2020 | $12.11 | $12.11 | $11.72 | $12.00 | -0.91% | 900 |
| Oct 5, 2020 | $11.65 | $12.11 | $11.65 | $12.11 | +5.76% | 5,200 |
| Sep 28, 2020 | $10.73 | $11.45 | $10.73 | $11.45 | +6.71% | 100 |
| Sep 21, 2020 | $10.95 | $10.95 | $10.55 | $10.73 | -2.01% | 11,100 |
| Sep 14, 2020 | $10.95 | $10.95 | $10.95 | $10.95 | 0.00% | 100 |
| Sep 8, 2020 | $10.85 | $11.09 | $10.85 | $10.95 | -1.08% | 1,900 |
| Aug 31, 2020 | $11.01 | $11.07 | $10.96 | $11.07 | +0.54% | 5,100 |
| Aug 24, 2020 | $11.35 | $11.35 | $11.01 | $11.01 | -3.00% | 8,400 |
| Aug 17, 2020 | $11.61 | $11.61 | $11.35 | $11.35 | -2.24% | 1,400 |
| Aug 10, 2020 | $11.61 | $11.62 | $11.61 | $11.61 | 0.00% | 3,800 |
| Aug 3, 2020 | $11.72 | $11.72 | $11.61 | $11.61 | -0.94% | 200 |
| Jul 27, 2020 | $11.69 | $11.88 | $11.69 | $11.72 | +2.09% | 6,400 |
| Jul 20, 2020 | $11.00 | $11.48 | $11.00 | $11.48 | +4.36% | 400 |
| Jul 13, 2020 | $10.72 | $11.00 | $10.72 | $11.00 | +2.61% | 15,000 |
| Jul 6, 2020 | $11.65 | $11.65 | $10.72 | $10.72 | -7.98% | 1,800 |
| Jun 29, 2020 | $11.65 | $11.65 | $11.65 | $11.65 | 0.00% | 0 |
| Jun 22, 2020 | $11.65 | $11.65 | $11.65 | $11.65 | 0.00% | 0 |
| Jun 15, 2020 | $11.45 | $11.89 | $11.31 | $11.65 | +1.48% | 1,700 |
| Jun 8, 2020 | $11.65 | $11.80 | $11.48 | $11.48 | -1.46% | 46,900 |
| Jun 1, 2020 | $11.40 | $11.90 | $11.40 | $11.65 | +2.19% | 3,600 |
| May 26, 2020 | $11.39 | $11.40 | $11.39 | $11.40 | +0.09% | 3,800 |
| May 18, 2020 | $11.39 | $11.39 | $11.39 | $11.39 | 0.00% | 0 |
| May 11, 2020 | $11.56 | $11.56 | $11.39 | $11.39 | -1.47% | 4,000 |
| May 4, 2020 | $11.06 | $11.56 | $11.06 | $11.56 | +4.52% | 900 |
| Apr 27, 2020 | $11.06 | $11.06 | $11.06 | $11.06 | 0.00% | 0 |
| Apr 20, 2020 | $11.22 | $11.22 | $10.79 | $11.06 | -1.43% | 1,100 |
| Apr 13, 2020 | $10.76 | $11.29 | $10.76 | $11.22 | +4.28% | 12,800 |
| Apr 6, 2020 | $10.76 | $10.76 | $10.76 | $10.76 | 0.00% | 0 |
| Mar 30, 2020 | $11.90 | $11.90 | $10.76 | $10.76 | -8.89% | 11,300 |
| Mar 23, 2020 | $9.75 | $11.81 | $9.23 | $11.81 | +16.47% | 19,000 |
| Mar 16, 2020 | $10.69 | $11.51 | $10.06 | $10.14 | -5.14% | 6,600 |
| Mar 9, 2020 | $12.48 | $12.79 | $10.59 | $10.69 | -20.10% | 8,500 |
| Mar 2, 2020 | $12.49 | $13.71 | $12.49 | $13.38 | +7.13% | 5,200 |
| Feb 24, 2020 | $13.38 | $13.60 | $12.49 | $12.49 | -8.63% | 3,100 |
| Feb 18, 2020 | $13.57 | $13.67 | $13.57 | $13.67 | +3.09% | 600 |
| Feb 10, 2020 | $13.17 | $13.42 | $13.17 | $13.26 | +0.68% | 6,100 |
| Feb 3, 2020 | $13.07 | $13.19 | $13.03 | $13.17 | +0.77% | 1,500 |
| Jan 27, 2020 | $12.91 | $13.35 | $12.91 | $13.07 | +1.24% | 1,800 |
| Jan 21, 2020 | $12.78 | $12.91 | $12.78 | $12.91 | +2.46% | 3,400 |
| Jan 13, 2020 | $12.30 | $12.61 | $12.13 | $12.60 | +3.70% | 6,600 |
| Jan 6, 2020 | $12.37 | $12.47 | $12.15 | $12.15 | -0.82% | 24,800 |
| Dec 30, 2019 | $12.43 | $12.50 | $12.24 | $12.25 | -1.45% | 1,400 |
| Dec 23, 2019 | $12.43 | $12.43 | $12.43 | $12.43 | 0.00% | 0 |
| Dec 16, 2019 | $11.55 | $12.62 | $11.55 | $12.43 | +7.62% | 6,100 |
| Dec 9, 2019 | $11.69 | $11.89 | $11.43 | $11.55 | -1.20% | 1,800 |
| Dec 2, 2019 | $11.57 | $11.69 | $11.51 | $11.69 | +1.04% | 1,900 |
| Nov 25, 2019 | $11.54 | $11.61 | $11.54 | $11.57 | +0.26% | 3,500 |
| Nov 18, 2019 | $11.64 | $11.64 | $11.54 | $11.54 | +0.96% | 1,800 |
| Nov 11, 2019 | $11.32 | $11.58 | $11.32 | $11.43 | -0.35% | 2,700 |
| Nov 4, 2019 | $11.48 | $11.52 | $11.44 | $11.47 | -0.78% | 4,000 |
| Oct 28, 2019 | $11.61 | $11.71 | $11.55 | $11.56 | -1.28% | 4,700 |
| Oct 21, 2019 | $11.79 | $11.92 | $11.57 | $11.71 | +2.72% | 47,600 |
| Oct 14, 2019 | $11.12 | $11.40 | $11.02 | $11.40 | +7.75% | 2,800 |
| Oct 7, 2019 | $10.78 | $10.78 | $10.58 | $10.58 | -1.86% | 400 |
| Sep 30, 2019 | $10.86 | $10.89 | $10.70 | $10.78 | -0.74% | 8,000 |
| Sep 23, 2019 | $10.68 | $10.86 | $10.68 | $10.86 | +1.69% | 900 |
| Sep 16, 2019 | $10.22 | $10.68 | $10.22 | $10.68 | +4.50% | 5,300 |
| Sep 9, 2019 | $10.33 | $10.33 | $10.20 | $10.22 | -1.26% | 3,000 |
| Sep 3, 2019 | $10.29 | $10.39 | $10.29 | $10.35 | -0.38% | 2,500 |
| Aug 26, 2019 | $10.24 | $10.45 | $10.24 | $10.39 | +1.46% | 1,200 |
| Aug 19, 2019 | $9.98 | $10.24 | $9.98 | $10.24 | +2.61% | 500 |
| Aug 12, 2019 | $10.14 | $10.14 | $9.98 | $9.98 | -2.82% | 7,700 |
| Aug 5, 2019 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 1,700 |
| Jul 29, 2019 | $10.50 | $10.50 | $10.27 | $10.27 | -2.19% | 800 |
| Jul 22, 2019 | $10.61 | $10.61 | $10.50 | $10.50 | -1.04% | 300 |
| Jul 15, 2019 | $10.61 | $10.61 | $10.61 | $10.61 | 0.00% | 300 |
| Jul 8, 2019 | $10.61 | $10.61 | $10.61 | $10.61 | -1.39% | 1,200 |
| Jul 1, 2019 | $10.49 | $10.79 | $10.49 | $10.76 | +2.57% | 2,700 |
| Jun 24, 2019 | $10.64 | $10.64 | $10.49 | $10.49 | -1.41% | 1,000 |
| Jun 17, 2019 | $10.40 | $10.64 | $10.40 | $10.64 | +2.31% | 1,100 |
| Jun 10, 2019 | $10.07 | $10.40 | $10.07 | $10.40 | +3.28% | 1,000 |
| Jun 3, 2019 | $9.99 | $10.07 | $9.99 | $10.07 | +2.34% | 300 |
| May 28, 2019 | $10.42 | $10.42 | $9.84 | $9.84 | -4.47% | 3,000 |
| May 20, 2019 | $10.25 | $10.30 | $10.25 | $10.30 | +0.49% | 1,000 |
| May 13, 2019 | $11.15 | $11.15 | $10.25 | $10.25 | -5.00% | 1,000 |
| May 6, 2019 | $10.79 | $10.79 | $10.68 | $10.79 | 0.00% | 500 |
| Apr 29, 2019 | $10.63 | $10.79 | $10.63 | $10.79 | +1.51% | 400 |
| Apr 22, 2019 | $10.53 | $10.63 | $10.53 | $10.63 | +0.95% | 1,000 |
| Apr 15, 2019 | $10.82 | $10.82 | $10.53 | $10.53 | -2.68% | 700 |
| Apr 8, 2019 | $10.78 | $10.88 | $10.78 | $10.82 | -1.19% | 800 |
| Apr 1, 2019 | $11.73 | $11.73 | $10.95 | $10.95 | -6.65% | 1,000 |
| Mar 25, 2019 | $11.57 | $11.73 | $11.50 | $11.73 | +7.61% | 3,500 |
| Mar 18, 2019 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 0 |
| Mar 11, 2019 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 100 |
| Mar 4, 2019 | $10.86 | $10.90 | $10.86 | $10.90 | +0.37% | 1,000 |
| Feb 25, 2019 | $10.86 | $10.86 | $10.86 | $10.86 | 0.00% | 0 |
| Feb 19, 2019 | $10.86 | $10.86 | $10.86 | $10.86 | -0.82% | 5,700 |
| Feb 11, 2019 | $10.95 | $10.95 | $10.95 | $10.95 | 0.00% | 0 |
| Feb 4, 2019 | $11.04 | $11.04 | $10.95 | $10.95 | -0.82% | 400 |
| Jan 28, 2019 | $10.27 | $11.04 | $10.27 | $11.04 | +6.36% | 1,700 |
| Jan 22, 2019 | $10.25 | $10.38 | $10.25 | $10.38 | +1.27% | 1,300 |
| Jan 14, 2019 | $10.10 | $10.25 | $10.10 | $10.25 | +1.49% | 1,100 |
| Jan 7, 2019 | $9.46 | $10.10 | $9.46 | $10.10 | +6.77% | 3,500 |
| Dec 31, 2018 | $9.46 | $9.46 | $9.46 | $9.46 | 0.00% | 0 |
| Dec 24, 2018 | $9.99 | $9.99 | $9.46 | $9.46 | -5.31% | 1,700 |
| Dec 17, 2018 | $10.53 | $10.53 | $9.45 | $9.99 | -5.13% | 800 |
| Dec 10, 2018 | $10.02 | $10.58 | $10.02 | $10.53 | -0.75% | 2,500 |
| Dec 3, 2018 | $10.61 | $10.61 | $10.61 | $10.61 | 0.00% | 0 |
| Nov 26, 2018 | $10.60 | $10.67 | $10.60 | $10.61 | +0.09% | 800 |
| Nov 19, 2018 | $10.60 | $10.60 | $10.60 | $10.60 | 0.00% | 0 |
| Nov 12, 2018 | $11.04 | $11.04 | $10.60 | $10.60 | +0.76% | 5,600 |
| Nov 5, 2018 | $10.52 | $10.52 | $10.52 | $10.52 | 0.00% | 0 |
| Oct 29, 2018 | $10.63 | $10.72 | $10.50 | $10.52 | -1.03% | 5,900 |
| Oct 22, 2018 | $10.70 | $10.80 | $10.63 | $10.63 | -0.65% | 5,000 |
| Oct 15, 2018 | $10.37 | $10.75 | $10.37 | $10.70 | +5.63% | 1,300 |
| Oct 8, 2018 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 4,700 |
| Oct 1, 2018 | $10.16 | $10.19 | $10.13 | $10.13 | +0.20% | 2,500 |
| Sep 24, 2018 | $10.11 | $10.11 | $10.11 | $10.11 | -2.32% | 500 |
| Sep 17, 2018 | $10.50 | $10.50 | $10.35 | $10.35 | -1.43% | 1,400 |
| Sep 10, 2018 | $10.42 | $10.50 | $10.42 | $10.50 | +0.77% | 1,100 |
| Sep 4, 2018 | $10.25 | $10.43 | $10.25 | $10.42 | -1.23% | 1,000 |
| Aug 27, 2018 | $10.50 | $10.55 | $10.50 | $10.55 | +0.48% | 14,100 |
| Aug 20, 2018 | $10.60 | $10.60 | $10.50 | $10.50 | +0.96% | 400,500 |
| Aug 13, 2018 | $10.44 | $10.44 | $10.40 | $10.40 | -0.38% | 200 |
| Aug 6, 2018 | $10.75 | $10.75 | $10.44 | $10.44 | -2.88% | 400 |
| Jul 30, 2018 | $10.75 | $10.75 | $10.75 | $10.75 | 0.00% | 0 |
| Jul 23, 2018 | $11.06 | $11.06 | $10.75 | $10.75 | -4.27% | 1,600 |
| Jul 16, 2018 | $11.23 | $11.23 | $11.23 | $11.23 | 0.00% | 0 |
| Jul 9, 2018 | $11.36 | $11.36 | $11.23 | $11.23 | -1.14% | 3,300 |
| Jul 2, 2018 | $10.95 | $11.37 | $10.95 | $11.36 | +1.97% | 2,800 |
| Jun 25, 2018 | $10.98 | $11.14 | $10.98 | $11.14 | +1.46% | 7,200 |
| Jun 18, 2018 | $10.98 | $10.98 | $10.98 | $10.98 | 0.00% | 0 |
| Jun 11, 2018 | $10.98 | $10.98 | $10.98 | $10.98 | 0.00% | 0 |
| Jun 4, 2018 | $11.19 | $11.19 | $10.98 | $10.98 | +0.18% | 1,500 |
| May 29, 2018 | $11.82 | $11.82 | $10.96 | $10.96 | -7.28% | 4,700 |
| May 21, 2018 | $11.55 | $11.82 | $11.55 | $11.82 | +2.34% | 900 |
| May 14, 2018 | $11.29 | $11.55 | $11.29 | $11.55 | +2.30% | 100 |
| May 7, 2018 | $11.47 | $11.49 | $11.28 | $11.29 | -1.57% | 1,100 |
| Apr 30, 2018 | $11.47 | $11.47 | $11.47 | $11.47 | +2.69% | 7,400 |
| Apr 23, 2018 | $11.00 | $11.17 | $10.96 | $11.17 | -3.71% | 1,600 |
| Apr 16, 2018 | $11.41 | $11.60 | $11.41 | $11.60 | +1.67% | 1,200 |
| Apr 9, 2018 | $11.41 | $11.41 | $11.41 | $11.41 | 0.00% | 40,000 |
| Apr 2, 2018 | $11.20 | $11.41 | $11.14 | $11.41 | +1.88% | 1,800 |
| Mar 26, 2018 | $10.55 | $11.23 | $10.55 | $11.20 | +6.16% | 2,100 |
| Mar 19, 2018 | $10.67 | $10.69 | $10.51 | $10.55 | -2.41% | 4,000 |
| Mar 12, 2018 | $10.81 | $10.81 | $10.81 | $10.81 | +0.37% | 2,000 |
| Mar 5, 2018 | $10.09 | $10.83 | $10.09 | $10.77 | +6.74% | 3,800 |
| Feb 26, 2018 | $10.40 | $10.40 | $10.09 | $10.09 | -2.98% | 200 |
| Feb 20, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | -0.57% | 6,300 |
| Feb 12, 2018 | $10.28 | $10.46 | $10.25 | $10.46 | +0.19% | 9,500 |
| Feb 5, 2018 | $11.06 | $11.06 | $10.44 | $10.44 | -5.61% | 1,000 |
| Jan 29, 2018 | $11.39 | $11.39 | $11.06 | $11.06 | -2.90% | 1,500 |
| Jan 22, 2018 | $11.39 | $11.39 | $11.39 | $11.39 | 0.00% | 700 |
| Jan 16, 2018 | $11.49 | $11.57 | $11.39 | $11.39 | 0.00% | 7,400 |
| Jan 8, 2018 | $11.45 | $11.45 | $11.39 | $11.39 | -0.52% | 600 |
| Jan 2, 2018 | $11.65 | $11.65 | $11.44 | $11.45 | -2.39% | 4,700 |
| Dec 26, 2017 | $11.58 | $11.73 | $11.58 | $11.73 | +1.30% | 2,400 |
| Dec 18, 2017 | $11.58 | $11.58 | $11.58 | $11.58 | -4.30% | 5,600 |
| Dec 11, 2017 | $12.10 | $12.10 | $12.10 | $12.10 | 0.00% | 7,000 |
| Dec 4, 2017 | $11.86 | $12.10 | $11.86 | $12.10 | +2.37% | 500 |
| Nov 27, 2017 | $11.70 | $11.82 | $11.70 | $11.82 | +1.03% | 1,900 |
| Nov 20, 2017 | $11.75 | $11.75 | $11.70 | $11.70 | -0.43% | 600 |
| Nov 13, 2017 | $11.88 | $11.88 | $11.53 | $11.75 | -0.25% | 23,500 |
| Nov 6, 2017 | $12.11 | $12.11 | $11.78 | $11.78 | -2.73% | 1,400 |
| Oct 30, 2017 | $11.86 | $12.11 | $11.86 | $12.11 | +1.59% | 1,900 |
| Oct 23, 2017 | $12.36 | $12.36 | $11.92 | $11.92 | -3.17% | 400 |
| Oct 16, 2017 | $12.29 | $12.42 | $12.22 | $12.31 | +0.16% | 1,600 |
| Oct 9, 2017 | $12.28 | $12.29 | $12.28 | $12.29 | +0.08% | 200 |
| Oct 2, 2017 | $12.28 | $12.28 | $12.28 | $12.28 | -2.15% | 300 |
| Sep 25, 2017 | $12.89 | $12.89 | $12.55 | $12.55 | -2.64% | 100 |
| Sep 18, 2017 | $12.66 | $12.89 | $12.66 | $12.89 | +1.82% | 3,500 |
| Sep 11, 2017 | $12.75 | $12.75 | $12.66 | $12.66 | -0.71% | 700 |
| Sep 5, 2017 | $12.54 | $12.75 | $12.54 | $12.75 | +2.49% | 1,300 |
| Aug 28, 2017 | $12.60 | $12.60 | $12.44 | $12.44 | -1.27% | 33,300 |
| Aug 21, 2017 | $12.25 | $12.60 | $12.25 | $12.60 | +2.86% | 300 |
| Aug 14, 2017 | $12.40 | $12.52 | $12.20 | $12.25 | -2.70% | 9,500 |
| Aug 7, 2017 | $12.40 | $12.59 | $12.40 | $12.59 | +1.53% | 400 |
| Jul 31, 2017 | $12.45 | $12.56 | $12.40 | $12.40 | -0.40% | 16,200 |
| Jul 24, 2017 | $12.30 | $12.45 | $12.18 | $12.45 | +1.47% | 4,000 |
| Jul 17, 2017 | $12.11 | $12.27 | $12.11 | $12.27 | +3.02% | 2,800 |
| Jul 10, 2017 | $11.91 | $11.91 | $11.91 | $11.91 | -1.00% | 200 |
| Jul 3, 2017 | $12.31 | $12.31 | $12.00 | $12.03 | -5.28% | 700 |
| Jun 26, 2017 | $12.70 | $12.70 | $12.70 | $12.70 | 0.00% | 5,000 |
| Jun 19, 2017 | $13.12 | $13.12 | $12.70 | $12.70 | -3.20% | 14,300 |
| Jun 12, 2017 | $12.79 | $13.12 | $12.71 | $13.12 | 0.00% | 12,700 |
| Jun 5, 2017 | $13.39 | $13.39 | $13.05 | $13.12 | -4.51% | 165,500 |
| May 30, 2017 | $13.85 | $13.98 | $13.74 | $13.74 | -0.79% | 1,100 |
| May 22, 2017 | $13.69 | $14.00 | $13.69 | $13.85 | +2.59% | 1,900 |
| May 15, 2017 | $13.59 | $13.59 | $13.50 | $13.50 | +2.12% | 5,600 |
| May 8, 2017 | $13.22 | $13.22 | $13.22 | $13.22 | +2.64% | 1,100 |
| May 1, 2017 | $12.85 | $12.88 | $12.85 | $12.88 | +0.23% | 600 |
| Apr 24, 2017 | $13.00 | $13.02 | $12.75 | $12.85 | -0.85% | 4,500 |
| Apr 17, 2017 | $13.39 | $13.39 | $12.96 | $12.96 | +0.70% | 5,900 |
| Apr 10, 2017 | $12.60 | $12.96 | $12.60 | $12.87 | +2.14% | 1,400 |
| Apr 3, 2017 | $12.63 | $12.63 | $12.60 | $12.60 | -0.24% | 4,900 |
| Mar 27, 2017 | $12.75 | $12.75 | $12.57 | $12.63 | +0.40% | 33,400 |
| Mar 20, 2017 | $12.23 | $12.58 | $12.23 | $12.58 | +3.62% | 1,700 |
| Mar 13, 2017 | $11.76 | $12.14 | $11.76 | $12.14 | +3.23% | 1,300 |
| Mar 6, 2017 | $12.00 | $12.00 | $11.76 | $11.76 | -2.00% | 9,400 |
| Feb 27, 2017 | $12.10 | $12.23 | $12.00 | $12.00 | -0.83% | 3,000 |
| Feb 21, 2017 | $11.90 | $12.23 | $11.90 | $12.10 | +1.68% | 300 |
| Feb 13, 2017 | $11.85 | $12.04 | $11.75 | $11.90 | -2.22% | 12,000 |
| Feb 6, 2017 | $11.58 | $12.17 | $11.58 | $12.17 | +6.75% | 3,800 |
| Jan 30, 2017 | $11.43 | $11.77 | $11.40 | $11.40 | -0.09% | 6,600 |
| Jan 23, 2017 | $11.71 | $11.78 | $11.41 | $11.41 | -2.56% | 3,400 |
| Jan 17, 2017 | $11.71 | $11.71 | $11.71 | $11.71 | -0.17% | 200 |
| Jan 9, 2017 | $11.62 | $11.73 | $11.52 | $11.73 | +0.95% | 2,100 |
| Jan 3, 2017 | $11.63 | $11.63 | $11.62 | $11.62 | -0.09% | 700 |
| Dec 27, 2016 | $11.54 | $11.63 | $11.43 | $11.63 | +0.87% | 1,700 |
| Dec 19, 2016 | $11.62 | $11.62 | $11.37 | $11.53 | -0.43% | 11,000 |
| Dec 12, 2016 | $11.41 | $11.71 | $11.41 | $11.58 | +2.12% | 1,300 |
| Dec 5, 2016 | $11.22 | $11.37 | $11.22 | $11.34 | +0.80% | 9,900 |
| Nov 28, 2016 | $11.50 | $11.51 | $11.25 | $11.25 | -2.09% | 3,400 |
| Nov 21, 2016 | $11.58 | $11.65 | $11.49 | $11.49 | -0.52% | 1,400 |
| Nov 14, 2016 | $11.49 | $11.72 | $11.49 | $11.55 | -8.98% | 5,200 |
| Nov 7, 2016 | $12.67 | $12.69 | $12.59 | $12.69 | – | 1,700 |
Seasonality
NGGTF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | -0.3% | 1.7% | 1.7% | 0.2% | -0.3% | 1.3% | -0.8% | -3.0% | 2.8% | 3.4% | 0.8% |
| Months up | 8 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 12.5% | 8.2% | -11.7% | 6.5% | -8.5% | -1.6% | -3.5% | 0.7% | -1.0% | 0.6% | ||
| 2025 | 2.0% | 1.0% | 7.0% | 11.1% | 2.1% | 6.7% | -7.7% | 4.5% | -5.0% | 7.7% | 3.6% | 1.4% |
| 2024 | 3.0% | -3.8% | 3.6% | -5.7% | -12.8% | 4.0% | 15.4% | -2.0% | 7.1% | -8.5% | 7.6% | -10.0% |
| 2023 | 1.3% | 5.2% | 0.0% | 6.4% | -4.1% | 0.8% | 5.4% | -10.6% | -4.3% | -0.8% | 11.7% | 4.2% |
| 2022 | 2.6% | -1.5% | 3.4% | -2.0% | -1.7% | -12.3% | 4.8% | 5.0% | -24.6% | 8.8% | 8.0% | 2.3% |
| 2021 | 3.1% | -8.8% | 4.1% | 9.6% | 10.5% | -4.1% | -0.4% | 3.1% | -7.6% | 6.5% | 4.3% | 10.0% |
| 2020 | 4.6% | -4.4% | -8.3% | -3.4% | 3.1% | 2.2% | 4.2% | -6.1% | 4.0% | 7.5% | -5.7% | 2.2% |
| 2019 | 11.0% | 3.4% | 8.0% | -9.4% | -3.7% | 6.6% | 0.1% | -1.0% | 4.5% | 6.4% | 2.0% | 8.0% |
| 2018 | -3.3% | -8.3% | 7.7% | 2.4% | -1.0% | 1.6% | -3.5% | -1.9% | -4.2% | 5.1% | -0.2% | -10.8% |
| 2017 | -0.5% | 5.7% | 3.3% | 1.7% | 18.4% | -6.7% | -2.0% | -0.1% | 0.9% | -5.0% | -1.3% | -0.3% |
See a number that looks wrong?