JBG SMITH Properties (JBGS) stock
JBGSNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 7/3030% below fair value
$11.88−0.13 (-1.08%)
Close on Oct 30, 2026Market cap $886.47MP/E –Yield 5.89%
Price history
JBG SMITH Properties share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.88
-1.08% on the day
52-week range
$9.93 – $20.18
-41.1% from the high
Change over 52 weeks
-38.8%
From $19.42 on Oct 30, 2025
Average volume
855,638
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.56 | $12.12 | $11.35 | $11.88 | +2.68% | 3,990,929 |
| Oct 19, 2026 | $11.14 | $11.68 | $10.69 | $11.57 | +3.77% | 3,678,416 |
| Oct 12, 2026 | $10.89 | $11.27 | $10.74 | $11.15 | +2.11% | 3,440,137 |
| Oct 5, 2026 | $10.51 | $11.09 | $10.43 | $10.92 | +3.41% | 5,957,762 |
| Sep 28, 2026 | $10.54 | $10.67 | $9.93 | $10.56 | +0.28% | 4,613,435 |
| Sep 21, 2026 | $11.27 | $11.46 | $10.32 | $10.53 | -6.23% | 5,504,560 |
| Sep 14, 2026 | $11.44 | $11.55 | $11.13 | $11.23 | -1.23% | 8,198,378 |
| Sep 8, 2026 | $11.68 | $11.73 | $11.05 | $11.37 | -2.82% | 3,108,425 |
| Aug 31, 2026 | $12.04 | $12.13 | $11.58 | $11.70 | -3.15% | 4,328,484 |
| Aug 24, 2026 | $12.63 | $12.77 | $11.95 | $12.08 | -3.36% | 3,756,177 |
| Aug 17, 2026 | $11.36 | $12.65 | $11.24 | $12.50 | +8.89% | 3,904,326 |
| Aug 10, 2026 | $12.06 | $12.06 | $10.77 | $11.48 | -5.59% | 5,297,239 |
| Aug 3, 2026 | $14.19 | $14.29 | $11.32 | $12.16 | -13.45% | 6,987,752 |
| Jul 27, 2026 | $14.47 | $14.76 | $13.99 | $14.05 | -3.24% | 2,290,874 |
| Jul 20, 2026 | $14.85 | $14.86 | $14.25 | $14.52 | -2.42% | 2,010,868 |
| Jul 13, 2026 | $14.43 | $15.36 | $14.43 | $14.88 | +2.34% | 2,904,080 |
| Jul 6, 2026 | $15.58 | $15.68 | $14.40 | $14.54 | -6.01% | 2,270,465 |
| Jun 29, 2026 | $14.89 | $15.66 | $14.59 | $15.47 | +3.20% | 2,801,317 |
| Jun 22, 2026 | $14.25 | $14.99 | $14.07 | $14.99 | +5.86% | 3,370,515 |
| Jun 15, 2026 | $14.79 | $14.86 | $13.71 | $14.16 | -3.80% | 3,434,156 |
| Jun 8, 2026 | $15.00 | $15.47 | $14.06 | $14.72 | -1.14% | 2,291,345 |
| Jun 1, 2026 | $14.50 | $14.95 | $14.26 | $14.89 | +1.50% | 1,817,554 |
| May 26, 2026 | $14.60 | $15.10 | $14.55 | $14.67 | +1.10% | 1,575,805 |
| May 18, 2026 | $14.10 | $14.65 | $13.99 | $14.51 | +2.04% | 2,332,816 |
| May 11, 2026 | $15.53 | $15.53 | $14.21 | $14.22 | -8.61% | 2,798,922 |
| May 4, 2026 | $14.65 | $16.17 | $14.39 | $15.56 | +5.78% | 5,223,718 |
| Apr 27, 2026 | $15.48 | $15.63 | $14.69 | $14.71 | -5.28% | 2,443,065 |
| Apr 20, 2026 | $15.77 | $16.12 | $15.24 | $15.53 | -1.96% | 1,559,719 |
| Apr 13, 2026 | $14.55 | $15.97 | $14.45 | $15.84 | +8.34% | 2,680,127 |
| Apr 6, 2026 | $14.27 | $15.00 | $14.04 | $14.62 | +2.02% | 3,312,319 |
| Mar 30, 2026 | $14.85 | $15.23 | $14.21 | $14.33 | -3.83% | 2,496,782 |
| Mar 23, 2026 | $15.21 | $16.06 | $14.84 | $14.90 | -0.40% | 3,892,023 |
| Mar 16, 2026 | $14.47 | $15.08 | $14.03 | $14.96 | +4.40% | 5,677,812 |
| Mar 9, 2026 | $14.64 | $15.19 | $14.26 | $14.33 | -3.31% | 2,723,096 |
| Mar 2, 2026 | $15.02 | $15.28 | $14.21 | $14.82 | -2.56% | 2,276,983 |
| Feb 23, 2026 | $15.53 | $15.95 | $15.12 | $15.21 | -3.06% | 2,966,698 |
| Feb 17, 2026 | $15.79 | $16.68 | $15.20 | $15.69 | -1.57% | 2,590,088 |
| Feb 9, 2026 | $16.46 | $16.78 | $15.43 | $15.94 | -4.15% | 2,395,145 |
| Feb 2, 2026 | $16.93 | $16.93 | $16.17 | $16.63 | -1.25% | 2,978,626 |
| Jan 26, 2026 | $17.01 | $17.12 | $16.38 | $16.84 | -1.75% | 3,096,849 |
| Jan 20, 2026 | $16.86 | $17.82 | $16.80 | $17.14 | -2.72% | 1,431,787 |
| Jan 12, 2026 | $17.13 | $17.65 | $16.84 | $17.62 | +2.74% | 2,063,765 |
| Jan 5, 2026 | $16.66 | $17.45 | $16.53 | $17.15 | +2.69% | 2,002,867 |
| Dec 29, 2025 | $17.05 | $17.16 | $16.55 | $16.70 | -1.88% | 1,833,992 |
| Dec 22, 2025 | $17.22 | $17.51 | $16.77 | $17.02 | -1.16% | 1,510,964 |
| Dec 15, 2025 | $17.26 | $17.56 | $17.04 | $17.22 | -0.23% | 5,135,011 |
| Dec 8, 2025 | $17.91 | $18.08 | $17.14 | $17.26 | -3.68% | 3,369,187 |
| Dec 1, 2025 | $18.05 | $18.51 | $17.77 | $17.92 | -1.70% | 2,870,366 |
| Nov 24, 2025 | $17.81 | $18.69 | $17.36 | $18.23 | +2.65% | 3,342,090 |
| Nov 17, 2025 | $18.10 | $18.47 | $16.96 | $17.76 | -1.11% | 4,195,009 |
| Nov 10, 2025 | $18.65 | $18.71 | $17.45 | $17.96 | -3.85% | 2,358,451 |
| Nov 3, 2025 | $18.99 | $19.13 | $18.00 | $18.68 | -4.16% | 3,725,240 |
| Oct 27, 2025 | $21.51 | $21.64 | $19.11 | $19.49 | -9.39% | 4,037,084 |
| Oct 20, 2025 | $20.40 | $21.86 | $20.19 | $21.51 | +5.39% | 2,763,976 |
| Oct 13, 2025 | $20.27 | $21.09 | $20.08 | $20.41 | +1.64% | 2,400,552 |
| Oct 6, 2025 | $21.56 | $21.98 | $19.97 | $20.08 | -6.91% | 3,296,136 |
| Sep 29, 2025 | $21.82 | $22.38 | $21.21 | $21.57 | -1.42% | 3,860,060 |
| Sep 22, 2025 | $23.85 | $23.85 | $21.83 | $21.88 | -7.91% | 4,643,808 |
| Sep 15, 2025 | $23.75 | $24.30 | $23.31 | $23.76 | +1.06% | 11,620,168 |
| Sep 8, 2025 | $21.67 | $23.67 | $21.52 | $23.51 | +3.43% | 5,261,597 |
| Sep 2, 2025 | $21.17 | $22.76 | $21.03 | $22.73 | +6.02% | 3,645,549 |
| Aug 25, 2025 | $20.65 | $21.45 | $20.52 | $21.44 | +4.18% | 4,732,000 |
| Aug 18, 2025 | $19.76 | $20.96 | $19.59 | $20.58 | +4.31% | 5,242,120 |
| Aug 11, 2025 | $19.42 | $20.29 | $19.08 | $19.73 | +1.02% | 6,510,742 |
| Aug 4, 2025 | $20.93 | $21.04 | $19.50 | $19.53 | -6.60% | 5,603,230 |
| Jul 28, 2025 | $19.57 | $22.45 | $18.79 | $20.91 | +7.01% | 7,697,707 |
| Jul 21, 2025 | $18.26 | $19.60 | $18.15 | $19.54 | +7.84% | 3,621,291 |
| Jul 14, 2025 | $18.34 | $18.74 | $17.70 | $18.12 | -1.79% | 3,471,520 |
| Jul 7, 2025 | $16.88 | $18.77 | $16.78 | $18.45 | +8.08% | 4,596,948 |
| Jun 30, 2025 | $17.56 | $17.56 | $16.66 | $17.07 | -2.35% | 3,662,529 |
| Jun 23, 2025 | $17.83 | $18.00 | $16.58 | $17.48 | -2.18% | 8,956,770 |
| Jun 16, 2025 | $18.40 | $18.66 | $17.24 | $17.87 | -2.40% | 11,738,594 |
| Jun 9, 2025 | $17.92 | $18.60 | $17.21 | $18.31 | +2.52% | 8,790,478 |
| Jun 2, 2025 | $17.00 | $17.96 | $16.82 | $17.86 | +4.44% | 8,047,847 |
| May 26, 2025 | $16.38 | $17.51 | $16.23 | $17.10 | +3.83% | 5,156,460 |
| May 19, 2025 | $16.36 | $16.70 | $16.03 | $16.47 | -0.54% | 7,507,054 |
| May 12, 2025 | $16.53 | $16.73 | $16.03 | $16.56 | +2.73% | 6,709,210 |
| May 5, 2025 | $15.00 | $16.36 | $14.66 | $16.12 | +6.47% | 8,805,696 |
| Apr 28, 2025 | $14.57 | $15.17 | $13.28 | $15.14 | +3.49% | 8,731,724 |
| Apr 21, 2025 | $14.79 | $15.11 | $14.39 | $14.63 | -1.88% | 3,116,105 |
| Apr 14, 2025 | $15.34 | $15.64 | $14.88 | $14.91 | -3.37% | 4,109,415 |
| Apr 7, 2025 | $14.71 | $15.65 | $13.80 | $15.43 | +0.92% | 6,714,797 |
| Mar 31, 2025 | $15.93 | $16.59 | $14.98 | $15.29 | -3.96% | 9,179,798 |
| Mar 24, 2025 | $15.57 | $16.27 | $15.50 | $15.92 | +3.18% | 5,303,627 |
| Mar 17, 2025 | $14.68 | $16.05 | $14.68 | $15.43 | +5.40% | 7,384,395 |
| Mar 10, 2025 | $15.14 | $15.49 | $14.00 | $14.64 | -3.49% | 6,943,223 |
| Mar 3, 2025 | $15.32 | $15.72 | $14.83 | $15.17 | -1.11% | 5,075,967 |
| Feb 24, 2025 | $14.98 | $16.00 | $14.86 | $15.34 | +2.82% | 5,187,003 |
| Feb 18, 2025 | $15.10 | $15.25 | $14.36 | $14.92 | -1.78% | 5,050,851 |
| Feb 10, 2025 | $15.12 | $15.69 | $14.58 | $15.19 | +0.66% | 2,714,839 |
| Feb 3, 2025 | $15.25 | $15.49 | $14.86 | $15.09 | -2.71% | 2,875,894 |
| Jan 27, 2025 | $15.00 | $15.88 | $14.67 | $15.51 | +2.04% | 2,548,650 |
| Jan 21, 2025 | $15.49 | $15.74 | $14.83 | $15.20 | -1.43% | 1,960,686 |
| Jan 13, 2025 | $14.13 | $15.76 | $14.11 | $15.42 | +8.13% | 2,370,098 |
| Jan 6, 2025 | $15.53 | $15.59 | $14.20 | $14.26 | -8.35% | 2,022,479 |
| Dec 30, 2024 | $15.07 | $15.66 | $14.96 | $15.56 | +2.17% | 1,822,089 |
| Dec 23, 2024 | $15.26 | $15.71 | $15.13 | $15.23 | -0.85% | 1,406,041 |
| Dec 16, 2024 | $16.39 | $16.93 | $15.03 | $15.36 | -5.82% | 5,519,724 |
| Dec 9, 2024 | $16.45 | $17.07 | $16.15 | $16.31 | -0.37% | 2,125,491 |
| Dec 2, 2024 | $17.00 | $17.00 | $16.03 | $16.37 | -4.21% | 3,001,818 |
| Nov 25, 2024 | $16.74 | $17.26 | $16.50 | $17.09 | +3.14% | 2,296,299 |
| Nov 18, 2024 | $15.13 | $16.63 | $14.78 | $16.57 | +9.16% | 3,905,768 |
| Nov 11, 2024 | $17.54 | $17.55 | $14.91 | $15.18 | -12.76% | 3,859,624 |
| Nov 4, 2024 | $16.73 | $17.91 | $16.73 | $17.40 | +3.69% | 2,476,070 |
| Oct 28, 2024 | $18.13 | $18.36 | $16.75 | $16.78 | -6.67% | 1,997,545 |
| Oct 21, 2024 | $18.65 | $18.67 | $17.98 | $17.98 | -3.80% | 1,733,464 |
| Oct 14, 2024 | $17.51 | $18.78 | $17.30 | $18.69 | +6.80% | 1,720,425 |
| Oct 7, 2024 | $17.49 | $17.60 | $17.19 | $17.50 | -1.02% | 1,670,373 |
| Sep 30, 2024 | $17.53 | $17.77 | $17.27 | $17.68 | +0.74% | 3,252,445 |
| Sep 23, 2024 | $18.20 | $18.30 | $17.50 | $17.55 | -2.77% | 2,776,463 |
| Sep 16, 2024 | $18.37 | $18.86 | $18.05 | $18.05 | -0.99% | 6,836,133 |
| Sep 9, 2024 | $17.33 | $18.26 | $17.00 | $18.23 | +6.24% | 2,433,366 |
| Sep 3, 2024 | $17.34 | $17.59 | $17.11 | $17.16 | -1.38% | 2,230,078 |
| Aug 26, 2024 | $17.75 | $17.75 | $17.10 | $17.40 | -0.97% | 2,510,410 |
| Aug 19, 2024 | $16.80 | $17.87 | $16.75 | $17.57 | +4.52% | 2,427,855 |
| Aug 12, 2024 | $16.71 | $17.03 | $16.27 | $16.81 | +0.36% | 2,925,066 |
| Aug 5, 2024 | $15.42 | $16.90 | $15.38 | $16.75 | +4.30% | 5,151,591 |
| Jul 29, 2024 | $16.95 | $17.18 | $15.81 | $16.06 | -5.03% | 7,709,505 |
| Jul 22, 2024 | $16.28 | $16.97 | $16.24 | $16.91 | +4.32% | 3,314,836 |
| Jul 15, 2024 | $16.85 | $17.06 | $16.14 | $16.21 | -2.82% | 3,676,726 |
| Jul 8, 2024 | $15.52 | $16.85 | $15.52 | $16.68 | +8.24% | 4,119,092 |
| Jul 1, 2024 | $15.21 | $15.71 | $15.08 | $15.41 | +1.18% | 2,333,860 |
| Jun 24, 2024 | $14.67 | $15.31 | $14.63 | $15.23 | +3.82% | 5,315,489 |
| Jun 17, 2024 | $14.57 | $14.99 | $14.56 | $14.67 | -0.20% | 6,503,772 |
| Jun 10, 2024 | $14.33 | $15.17 | $14.11 | $14.70 | +1.38% | 5,261,791 |
| Jun 3, 2024 | $14.55 | $14.69 | $14.22 | $14.50 | +0.69% | 4,665,236 |
| May 28, 2024 | $14.13 | $14.53 | $13.65 | $14.40 | +3.00% | 4,130,007 |
| May 20, 2024 | $14.75 | $14.82 | $13.95 | $13.98 | -5.54% | 3,892,035 |
| May 13, 2024 | $14.67 | $15.33 | $14.55 | $14.80 | +2.07% | 5,292,688 |
| May 6, 2024 | $15.04 | $15.18 | $14.36 | $14.50 | -2.42% | 3,479,693 |
| Apr 29, 2024 | $15.31 | $15.53 | $14.16 | $14.86 | -1.78% | 7,673,644 |
| Apr 22, 2024 | $14.86 | $15.44 | $14.73 | $15.13 | +1.95% | 2,354,942 |
| Apr 15, 2024 | $15.32 | $15.34 | $14.50 | $14.84 | -2.88% | 3,138,268 |
| Apr 8, 2024 | $15.54 | $16.19 | $15.02 | $15.28 | -0.52% | 4,051,822 |
| Apr 1, 2024 | $16.03 | $16.05 | $14.96 | $15.36 | -4.30% | 6,780,650 |
| Mar 25, 2024 | $16.42 | $16.60 | $15.54 | $16.05 | -2.37% | 4,227,385 |
| Mar 18, 2024 | $16.60 | $17.25 | $16.35 | $16.44 | -1.20% | 3,811,155 |
| Mar 11, 2024 | $17.29 | $17.53 | $16.38 | $16.64 | -4.48% | 7,503,172 |
| Mar 4, 2024 | $16.93 | $17.67 | $16.66 | $17.42 | +2.71% | 3,660,217 |
| Feb 26, 2024 | $16.18 | $17.10 | $16.03 | $16.96 | +4.11% | 5,392,737 |
| Feb 20, 2024 | $16.08 | $16.66 | $15.98 | $16.29 | -0.61% | 6,744,038 |
| Feb 12, 2024 | $16.98 | $17.43 | $15.90 | $16.39 | -3.13% | 6,256,422 |
| Feb 5, 2024 | $15.75 | $17.00 | $15.66 | $16.92 | +5.22% | 8,473,498 |
| Jan 29, 2024 | $16.59 | $16.95 | $15.57 | $16.08 | -3.42% | 5,627,546 |
| Jan 22, 2024 | $16.86 | $17.33 | $16.55 | $16.65 | -0.36% | 3,791,600 |
| Jan 16, 2024 | $17.15 | $17.20 | $16.15 | $16.71 | -3.19% | 2,768,930 |
| Jan 8, 2024 | $16.75 | $17.46 | $16.75 | $17.26 | +2.31% | 3,877,360 |
| Jan 2, 2024 | $16.97 | $17.40 | $16.27 | $16.87 | -0.82% | 3,634,480 |
| Dec 26, 2023 | $17.02 | $17.36 | $16.85 | $17.01 | +0.41% | 3,050,234 |
| Dec 18, 2023 | $17.97 | $17.98 | $16.84 | $16.94 | -5.78% | 6,695,947 |
| Dec 11, 2023 | $15.51 | $18.17 | $15.20 | $17.98 | +16.30% | 14,906,267 |
| Dec 4, 2023 | $14.87 | $15.58 | $14.79 | $15.46 | +3.00% | 7,973,122 |
| Nov 27, 2023 | $13.22 | $15.06 | $13.04 | $15.01 | +13.11% | 7,714,319 |
| Nov 20, 2023 | $13.56 | $13.65 | $13.07 | $13.27 | -2.14% | 3,078,526 |
| Nov 13, 2023 | $12.98 | $14.48 | $12.63 | $13.56 | +2.81% | 6,237,857 |
| Nov 6, 2023 | $14.09 | $14.19 | $13.11 | $13.19 | -6.72% | 7,150,220 |
| Oct 30, 2023 | $13.02 | $14.37 | $12.72 | $14.14 | +10.12% | 6,460,119 |
| Oct 23, 2023 | $13.56 | $13.66 | $12.76 | $12.84 | -5.87% | 5,837,644 |
| Oct 16, 2023 | $14.23 | $15.06 | $13.62 | $13.64 | -2.99% | 5,966,002 |
| Oct 9, 2023 | $13.60 | $14.63 | $13.60 | $14.06 | +0.57% | 5,690,399 |
| Oct 2, 2023 | $14.39 | $14.47 | $13.30 | $13.98 | -3.32% | 7,221,052 |
| Sep 25, 2023 | $13.86 | $14.77 | $13.61 | $14.46 | +3.80% | 6,888,916 |
| Sep 18, 2023 | $15.16 | $15.22 | $13.68 | $13.93 | -8.23% | 6,239,443 |
| Sep 11, 2023 | $15.75 | $15.79 | $15.04 | $15.18 | -3.00% | 6,690,983 |
| Sep 5, 2023 | $15.73 | $16.10 | $15.56 | $15.65 | -2.07% | 6,371,860 |
| Aug 28, 2023 | $14.72 | $16.03 | $14.61 | $15.98 | +9.38% | 7,640,235 |
| Aug 21, 2023 | $14.15 | $14.88 | $13.94 | $14.61 | +2.89% | 7,820,765 |
| Aug 14, 2023 | $15.68 | $15.75 | $14.18 | $14.20 | -10.13% | 9,044,141 |
| Aug 7, 2023 | $16.87 | $17.10 | $15.36 | $15.80 | -6.12% | 8,033,278 |
| Jul 31, 2023 | $16.74 | $16.94 | $15.98 | $16.83 | +0.66% | 4,756,676 |
| Jul 24, 2023 | $16.10 | $16.82 | $16.03 | $16.72 | +3.85% | 4,973,098 |
| Jul 17, 2023 | $16.06 | $16.62 | $15.76 | $16.10 | -0.31% | 5,394,295 |
| Jul 10, 2023 | $15.55 | $16.31 | $15.49 | $16.15 | +2.93% | 6,935,327 |
| Jul 3, 2023 | $15.04 | $15.94 | $15.03 | $15.69 | +4.32% | 5,818,367 |
| Jun 26, 2023 | $13.59 | $15.10 | $13.57 | $15.04 | +10.75% | 8,854,351 |
| Jun 20, 2023 | $15.34 | $15.39 | $13.51 | $13.58 | -11.53% | 20,980,112 |
| Jun 12, 2023 | $15.37 | $15.73 | $15.09 | $15.35 | +0.20% | 8,090,294 |
| Jun 5, 2023 | $14.45 | $15.80 | $14.16 | $15.32 | +4.86% | 11,059,633 |
| May 30, 2023 | $14.11 | $14.94 | $13.94 | $14.61 | +3.62% | 8,650,134 |
| May 22, 2023 | $15.22 | $15.83 | $13.88 | $14.10 | -7.11% | 10,342,842 |
| May 15, 2023 | $14.82 | $15.41 | $14.52 | $15.18 | +2.57% | 9,769,987 |
| May 8, 2023 | $14.57 | $15.21 | $13.98 | $14.80 | +1.30% | 9,226,593 |
| May 1, 2023 | $14.27 | $14.62 | $13.72 | $14.61 | +2.38% | 10,894,353 |
| Apr 24, 2023 | $13.68 | $14.49 | $13.55 | $14.27 | +3.71% | 11,410,089 |
| Apr 17, 2023 | $13.65 | $14.34 | $13.62 | $13.76 | +0.15% | 8,169,782 |
| Apr 10, 2023 | $14.87 | $15.08 | $13.72 | $13.74 | -8.09% | 9,616,630 |
| Apr 3, 2023 | $15.19 | $15.46 | $14.47 | $14.95 | -0.73% | 5,293,942 |
| Mar 27, 2023 | $14.36 | $15.07 | $13.88 | $15.06 | +6.81% | 8,158,544 |
| Mar 20, 2023 | $14.38 | $14.92 | $13.37 | $14.10 | -1.54% | 9,526,931 |
| Mar 13, 2023 | $15.26 | $15.98 | $14.03 | $14.32 | -7.13% | 35,547,042 |
| Mar 6, 2023 | $16.33 | $16.67 | $15.33 | $15.42 | -3.99% | 11,464,066 |
| Feb 27, 2023 | $18.04 | $18.04 | $15.35 | $16.06 | -9.83% | 12,800,347 |
| Feb 21, 2023 | $18.61 | $18.71 | $17.80 | $17.81 | -4.91% | 4,258,711 |
| Feb 13, 2023 | $19.70 | $19.76 | $18.54 | $18.73 | -4.73% | 3,772,838 |
| Feb 6, 2023 | $19.82 | $20.20 | $19.27 | $19.66 | -1.95% | 5,925,492 |
| Jan 30, 2023 | $19.77 | $20.91 | $19.63 | $20.05 | +0.75% | 5,482,523 |
| Jan 23, 2023 | $18.95 | $20.06 | $18.89 | $19.90 | +5.18% | 4,460,323 |
| Jan 17, 2023 | $19.41 | $19.68 | $18.49 | $18.92 | -3.72% | 3,754,572 |
| Jan 9, 2023 | $19.33 | $20.10 | $18.96 | $19.65 | +1.60% | 4,542,076 |
| Jan 3, 2023 | $19.22 | $19.63 | $18.70 | $19.34 | +1.90% | 4,878,558 |
| Dec 27, 2022 | $19.43 | $19.57 | $18.57 | $18.98 | -2.52% | 2,562,489 |
| Dec 19, 2022 | $19.31 | $19.52 | $18.91 | $19.47 | +0.52% | 4,289,453 |
| Dec 12, 2022 | $19.98 | $20.75 | $19.03 | $19.37 | -2.32% | 6,764,853 |
| Dec 5, 2022 | $20.53 | $20.66 | $19.35 | $19.83 | -4.16% | 3,153,778 |
| Nov 28, 2022 | $19.87 | $21.10 | $19.53 | $20.69 | +3.40% | 8,849,137 |
| Nov 21, 2022 | $19.43 | $20.06 | $19.30 | $20.01 | +2.67% | 6,970,947 |
| Nov 14, 2022 | $19.92 | $19.92 | $18.76 | $19.49 | -2.84% | 8,090,345 |
| Nov 7, 2022 | $19.05 | $20.23 | $18.45 | $20.06 | +4.70% | 4,517,076 |
| Oct 31, 2022 | $19.64 | $20.10 | $18.43 | $19.16 | -3.52% | 7,088,074 |
| Oct 24, 2022 | $19.28 | $20.14 | $19.08 | $19.86 | +4.09% | 5,418,171 |
| Oct 17, 2022 | $18.69 | $19.46 | $18.65 | $19.08 | +4.26% | 8,474,994 |
| Oct 10, 2022 | $17.81 | $18.86 | $17.39 | $18.30 | +3.04% | 8,000,642 |
| Oct 3, 2022 | $18.88 | $19.59 | $17.66 | $17.76 | -4.41% | 5,027,107 |
| Sep 26, 2022 | $19.39 | $19.41 | $18.38 | $18.58 | -5.64% | 12,884,292 |
| Sep 19, 2022 | $21.42 | $21.98 | $19.31 | $19.69 | -9.22% | 5,244,732 |
| Sep 12, 2022 | $22.41 | $22.71 | $21.14 | $21.69 | -2.78% | 9,635,301 |
| Sep 6, 2022 | $21.74 | $22.42 | $21.27 | $22.31 | +2.86% | 5,860,649 |
| Aug 29, 2022 | $22.42 | $22.52 | $21.52 | $21.69 | -3.90% | 5,438,046 |
| Aug 22, 2022 | $23.46 | $23.48 | $22.54 | $22.57 | -4.28% | 6,191,303 |
| Aug 15, 2022 | $24.30 | $24.30 | $23.39 | $23.58 | -3.60% | 3,775,849 |
| Aug 8, 2022 | $23.83 | $24.57 | $23.46 | $24.46 | +3.73% | 3,566,396 |
| Aug 1, 2022 | $25.27 | $25.52 | $23.37 | $23.58 | -7.31% | 3,614,709 |
| Jul 25, 2022 | $24.76 | $25.68 | $24.44 | $25.44 | +3.08% | 2,101,204 |
| Jul 18, 2022 | $23.97 | $25.13 | $23.87 | $24.68 | +3.52% | 3,323,581 |
| Jul 11, 2022 | $23.42 | $23.97 | $22.81 | $23.84 | +0.97% | 3,786,836 |
| Jul 5, 2022 | $24.04 | $24.69 | $23.60 | $23.61 | -2.56% | 3,300,809 |
| Jun 27, 2022 | $24.94 | $25.19 | $23.45 | $24.23 | -2.42% | 4,717,402 |
| Jun 21, 2022 | $23.94 | $25.24 | $23.83 | $24.83 | +4.28% | 4,986,316 |
| Jun 13, 2022 | $24.35 | $24.35 | $22.78 | $23.81 | -4.19% | 8,348,628 |
| Jun 6, 2022 | $26.16 | $26.95 | $24.73 | $24.85 | -2.89% | 5,710,942 |
| May 31, 2022 | $25.87 | $26.11 | $25.04 | $25.59 | -2.40% | 4,618,364 |
| May 23, 2022 | $24.76 | $26.29 | $24.33 | $26.22 | +5.01% | 5,483,968 |
| May 16, 2022 | $24.70 | $26.51 | $24.52 | $24.97 | +1.13% | 5,791,011 |
| May 9, 2022 | $25.09 | $25.22 | $23.54 | $24.69 | -2.99% | 6,040,135 |
| May 2, 2022 | $26.41 | $27.00 | $25.19 | $25.45 | -3.45% | 4,423,203 |
| Apr 25, 2022 | $27.59 | $27.76 | $26.28 | $26.36 | -4.70% | 3,287,007 |
| Apr 18, 2022 | $27.42 | $28.12 | $27.21 | $27.66 | +0.55% | 2,029,056 |
| Apr 11, 2022 | $27.20 | $28.03 | $27.11 | $27.51 | +0.59% | 1,869,067 |
| Apr 4, 2022 | $29.52 | $29.53 | $27.32 | $27.35 | -7.45% | 2,568,148 |
| Mar 28, 2022 | $29.21 | $30.01 | $29.00 | $29.55 | +1.27% | 3,434,988 |
| Mar 21, 2022 | $28.84 | $29.25 | $28.41 | $29.18 | +1.43% | 3,715,369 |
| Mar 14, 2022 | $29.21 | $29.23 | $28.11 | $28.77 | -0.96% | 4,405,041 |
| Mar 7, 2022 | $27.89 | $30.10 | $27.68 | $29.05 | +4.35% | 5,883,488 |
| Feb 28, 2022 | $26.60 | $27.86 | $26.34 | $27.84 | +3.26% | 4,857,403 |
| Feb 22, 2022 | $27.48 | $27.79 | $25.33 | $26.96 | -2.42% | 3,555,960 |
| Feb 14, 2022 | $27.52 | $28.33 | $27.23 | $27.63 | +0.77% | 4,194,553 |
| Feb 7, 2022 | $27.30 | $27.80 | $26.82 | $27.42 | +0.77% | 4,065,598 |
| Jan 31, 2022 | $26.74 | $27.82 | $26.55 | $27.21 | +0.96% | 3,697,141 |
| Jan 24, 2022 | $26.62 | $27.44 | $25.92 | $26.95 | +0.04% | 4,635,683 |
| Jan 18, 2022 | $29.20 | $29.30 | $26.88 | $26.94 | -7.61% | 5,290,731 |
| Jan 10, 2022 | $30.86 | $30.86 | $28.94 | $29.16 | -5.20% | 4,481,153 |
| Jan 3, 2022 | $28.78 | $31.09 | $28.77 | $30.76 | +7.14% | 3,789,431 |
| Dec 27, 2021 | $28.69 | $29.24 | $28.31 | $28.71 | +0.17% | 2,616,203 |
| Dec 20, 2021 | $28.09 | $28.96 | $27.42 | $28.66 | +0.60% | 3,078,789 |
| Dec 13, 2021 | $28.10 | $28.52 | $27.45 | $28.49 | +1.24% | 6,028,776 |
| Dec 6, 2021 | $28.12 | $29.11 | $27.72 | $28.14 | +1.33% | 4,689,271 |
| Nov 29, 2021 | $28.86 | $28.94 | $27.12 | $27.77 | -3.34% | 4,972,196 |
| Nov 22, 2021 | $29.83 | $30.18 | $28.14 | $28.73 | -3.62% | 2,162,199 |
| Nov 15, 2021 | $30.29 | $30.75 | $29.55 | $29.81 | -1.29% | 2,402,211 |
| Nov 8, 2021 | $30.30 | $30.48 | $29.97 | $30.20 | -0.13% | 2,300,905 |
| Nov 1, 2021 | $28.98 | $30.46 | $28.79 | $30.24 | +4.78% | 3,563,704 |
| Oct 25, 2021 | $29.76 | $29.76 | $28.86 | $28.86 | -2.80% | 2,446,606 |
| Oct 18, 2021 | $30.11 | $30.41 | $29.30 | $29.69 | -1.53% | 2,618,249 |
| Oct 11, 2021 | $30.07 | $30.49 | $29.40 | $30.15 | +0.27% | 4,069,484 |
| Oct 4, 2021 | $30.04 | $30.44 | $29.36 | $30.07 | -0.20% | 2,205,862 |
| Sep 27, 2021 | $29.90 | $30.44 | $29.61 | $30.13 | +0.67% | 2,478,905 |
| Sep 20, 2021 | $29.24 | $30.46 | $29.15 | $29.93 | +1.32% | 4,552,533 |
| Sep 13, 2021 | $29.56 | $30.18 | $29.20 | $29.54 | +0.65% | 4,739,472 |
| Sep 7, 2021 | $30.51 | $30.68 | $29.33 | $29.35 | -3.77% | 2,049,596 |
| Aug 30, 2021 | $29.88 | $30.94 | $29.57 | $30.50 | +1.87% | 3,450,908 |
| Aug 23, 2021 | $29.38 | $30.21 | $29.15 | $29.94 | +2.22% | 2,473,164 |
| Aug 16, 2021 | $30.35 | $30.68 | $29.15 | $29.29 | -4.00% | 2,945,702 |
| Aug 9, 2021 | $30.98 | $30.98 | $29.91 | $30.51 | -1.74% | 2,110,252 |
| Aug 2, 2021 | $32.85 | $33.32 | $30.75 | $31.05 | -4.84% | 2,256,120 |
| Jul 26, 2021 | $33.09 | $33.29 | $32.44 | $32.63 | -1.12% | 2,057,209 |
| Jul 19, 2021 | $32.54 | $34.02 | $31.62 | $33.00 | +0.15% | 3,381,612 |
| Jul 12, 2021 | $31.79 | $33.25 | $31.74 | $32.95 | +3.49% | 3,476,371 |
| Jul 6, 2021 | $31.49 | $32.03 | $31.00 | $31.84 | +1.18% | 6,919,815 |
| Jun 28, 2021 | $33.11 | $33.11 | $31.32 | $31.47 | -5.13% | 3,347,385 |
| Jun 21, 2021 | $33.12 | $33.85 | $32.76 | $33.17 | +0.91% | 7,037,132 |
| Jun 14, 2021 | $34.93 | $34.98 | $32.77 | $32.87 | -5.98% | 2,466,009 |
| Jun 7, 2021 | $33.91 | $34.98 | $33.74 | $34.96 | +3.19% | 2,092,017 |
| Jun 1, 2021 | $32.24 | $34.23 | $32.16 | $33.88 | +5.18% | 2,746,035 |
| May 24, 2021 | $32.25 | $32.62 | $31.66 | $32.21 | +0.19% | 2,777,227 |
| May 17, 2021 | $31.19 | $32.26 | $31.06 | $32.15 | +2.85% | 2,252,016 |
| May 10, 2021 | $32.44 | $32.76 | $30.71 | $31.26 | -2.80% | 2,411,864 |
| May 3, 2021 | $32.88 | $32.88 | $30.72 | $32.16 | -1.38% | 2,434,747 |
| Apr 26, 2021 | $32.37 | $32.90 | $32.19 | $32.61 | +1.37% | 1,499,881 |
| Apr 19, 2021 | $32.48 | $32.79 | $31.91 | $32.17 | -0.65% | 2,309,463 |
| Apr 12, 2021 | $32.02 | $32.54 | $31.74 | $32.38 | +0.97% | 1,388,439 |
| Apr 5, 2021 | $32.63 | $32.94 | $31.61 | $32.07 | -1.17% | 2,085,092 |
| Mar 29, 2021 | $32.06 | $32.65 | $31.62 | $32.45 | +0.81% | 2,493,027 |
| Mar 22, 2021 | $31.40 | $32.47 | $30.27 | $32.19 | +2.09% | 3,221,064 |
| Mar 15, 2021 | $33.66 | $33.86 | $31.51 | $31.53 | -6.41% | 3,027,007 |
| Mar 8, 2021 | $32.61 | $33.69 | $32.25 | $33.69 | +4.08% | 2,470,533 |
| Mar 1, 2021 | $32.25 | $33.11 | $31.63 | $32.37 | +1.95% | 2,233,349 |
| Feb 22, 2021 | $31.55 | $33.30 | $31.43 | $31.75 | +0.76% | 2,073,441 |
| Feb 16, 2021 | $32.83 | $32.92 | $31.40 | $31.51 | -3.82% | 1,115,722 |
| Feb 8, 2021 | $31.40 | $32.90 | $31.10 | $32.76 | +4.97% | 1,412,306 |
| Feb 1, 2021 | $29.98 | $31.39 | $29.53 | $31.21 | +4.52% | 1,657,807 |
| Jan 25, 2021 | $30.99 | $31.67 | $29.77 | $29.86 | -4.87% | 2,084,617 |
| Jan 19, 2021 | $32.03 | $32.30 | $30.86 | $31.39 | -1.69% | 1,398,154 |
| Jan 11, 2021 | $29.78 | $32.00 | $29.68 | $31.93 | +6.04% | 1,763,532 |
| Jan 4, 2021 | $31.30 | $31.38 | $29.89 | $30.11 | -3.71% | 1,951,884 |
| Dec 28, 2020 | $30.91 | $31.57 | $30.40 | $31.27 | +1.26% | 1,410,510 |
| Dec 21, 2020 | $29.99 | $31.68 | $29.57 | $30.88 | +0.88% | 2,124,824 |
| Dec 14, 2020 | $31.74 | $32.39 | $30.44 | $30.61 | -2.64% | 3,512,010 |
| Dec 7, 2020 | $32.64 | $32.83 | $31.24 | $31.44 | -3.71% | 2,306,345 |
| Nov 30, 2020 | $31.78 | $32.81 | $30.69 | $32.65 | +1.81% | 2,822,762 |
| Nov 23, 2020 | $32.50 | $33.57 | $31.80 | $32.07 | -0.09% | 2,826,645 |
| Nov 16, 2020 | $30.78 | $32.32 | $29.92 | $32.10 | +7.79% | 4,982,225 |
| Nov 9, 2020 | $25.91 | $29.97 | $25.91 | $29.78 | +25.65% | 3,983,218 |
| Nov 2, 2020 | $23.66 | $25.54 | $23.17 | $23.70 | +1.50% | 2,697,359 |
| Oct 26, 2020 | $25.68 | $25.82 | $22.63 | $23.35 | -9.67% | 2,948,595 |
| Oct 19, 2020 | $26.04 | $26.20 | $25.11 | $25.85 | -0.46% | 2,401,360 |
| Oct 12, 2020 | $27.55 | $27.84 | $25.79 | $25.97 | -5.97% | 2,555,004 |
| Oct 5, 2020 | $27.89 | $28.10 | $27.24 | $27.62 | 0.00% | 2,187,012 |
| Sep 28, 2020 | $26.67 | $27.71 | $26.44 | $27.62 | +5.26% | 3,240,216 |
| Sep 21, 2020 | $26.24 | $26.66 | $25.31 | $26.24 | -1.20% | 4,892,942 |
| Sep 14, 2020 | $26.68 | $28.16 | $26.46 | $26.56 | +0.26% | 5,330,468 |
| Sep 8, 2020 | $27.61 | $27.92 | $26.32 | $26.49 | -4.71% | 2,625,078 |
| Aug 31, 2020 | $27.76 | $28.40 | $27.11 | $27.80 | -0.22% | 2,033,425 |
| Aug 24, 2020 | $27.32 | $28.46 | $26.94 | $27.86 | +2.28% | 1,917,791 |
| Aug 17, 2020 | $27.61 | $27.78 | $26.69 | $27.24 | -1.48% | 2,517,970 |
| Aug 10, 2020 | $28.48 | $29.35 | $27.44 | $27.65 | -2.64% | 2,387,923 |
| Aug 3, 2020 | $29.15 | $29.15 | $27.94 | $28.40 | -2.10% | 1,882,603 |
| Jul 27, 2020 | $28.67 | $30.06 | $28.21 | $29.01 | +0.73% | 1,935,204 |
| Jul 20, 2020 | $29.20 | $29.50 | $28.35 | $28.80 | -1.20% | 1,201,573 |
| Jul 13, 2020 | $29.32 | $29.96 | $28.67 | $29.15 | -0.03% | 1,767,777 |
| Jul 6, 2020 | $30.49 | $30.54 | $27.81 | $29.16 | -2.11% | 2,825,263 |
| Jun 29, 2020 | $29.70 | $30.46 | $29.09 | $29.79 | +1.50% | 1,776,888 |
| Jun 22, 2020 | $30.07 | $30.67 | $28.18 | $29.35 | -3.07% | 3,154,042 |
| Jun 15, 2020 | $29.61 | $32.42 | $29.22 | $30.28 | -1.62% | 4,494,988 |
| Jun 8, 2020 | $33.87 | $34.08 | $29.31 | $30.78 | -7.57% | 3,049,183 |
| Jun 1, 2020 | $29.89 | $34.24 | $29.53 | $33.30 | +12.01% | 2,859,227 |
| May 26, 2020 | $29.86 | $31.90 | $29.63 | $29.73 | +3.55% | 2,555,335 |
| May 18, 2020 | $28.32 | $29.59 | $27.91 | $28.71 | +5.67% | 2,369,892 |
| May 11, 2020 | $32.14 | $32.93 | $26.70 | $27.17 | -16.61% | 4,449,489 |
| May 4, 2020 | $32.54 | $33.37 | $31.68 | $32.58 | -1.30% | 4,001,419 |
| Apr 27, 2020 | $31.98 | $34.70 | $31.90 | $33.01 | +4.00% | 2,235,746 |
| Apr 20, 2020 | $32.13 | $32.77 | $30.29 | $31.74 | -3.14% | 2,954,865 |
| Apr 13, 2020 | $32.59 | $33.60 | $31.23 | $32.77 | -0.76% | 3,049,974 |
| Apr 6, 2020 | $29.37 | $33.89 | $28.83 | $33.02 | +17.13% | 3,287,539 |
| Mar 30, 2020 | $31.26 | $31.92 | $27.99 | $28.19 | -9.12% | 4,715,150 |
| Mar 23, 2020 | $24.67 | $31.30 | $21.88 | $31.02 | +17.72% | 5,508,655 |
| Mar 16, 2020 | $30.50 | $32.04 | $26.02 | $26.35 | -22.04% | 7,944,847 |
| Mar 9, 2020 | $35.00 | $36.12 | $29.14 | $33.80 | -11.19% | 5,463,380 |
| Mar 2, 2020 | $36.84 | $39.59 | $36.33 | $38.06 | +3.76% | 3,072,331 |
| Feb 24, 2020 | $41.13 | $41.45 | $35.77 | $36.68 | -12.19% | 3,549,607 |
| Feb 18, 2020 | $42.16 | $42.36 | $41.59 | $41.77 | -1.00% | 1,978,174 |
| Feb 10, 2020 | $41.25 | $42.23 | $41.14 | $42.19 | +2.50% | 1,618,878 |
| Feb 3, 2020 | $40.63 | $41.35 | $40.63 | $41.16 | +1.50% | 2,853,199 |
| Jan 27, 2020 | $40.85 | $41.14 | $40.36 | $40.55 | -1.22% | 1,752,780 |
| Jan 21, 2020 | $40.59 | $41.09 | $40.26 | $41.05 | +1.11% | 2,046,688 |
| Jan 13, 2020 | $39.15 | $40.78 | $39.15 | $40.60 | +3.68% | 2,267,709 |
| Jan 6, 2020 | $39.55 | $39.82 | $39.07 | $39.16 | -1.19% | 3,371,772 |
| Dec 30, 2019 | $39.47 | $40.18 | $39.00 | $39.63 | +0.20% | 2,594,257 |
| Dec 23, 2019 | $39.88 | $39.98 | $39.40 | $39.55 | -0.55% | 1,540,409 |
| Dec 16, 2019 | $39.02 | $40.10 | $38.67 | $39.77 | +2.08% | 7,329,621 |
| Dec 9, 2019 | $39.82 | $40.00 | $38.53 | $38.96 | -1.86% | 4,491,048 |
| Dec 2, 2019 | $39.92 | $40.18 | $39.23 | $39.70 | -0.45% | 2,393,250 |
| Nov 25, 2019 | $39.81 | $40.32 | $39.56 | $39.88 | +0.71% | 1,473,858 |
| Nov 18, 2019 | $39.89 | $40.18 | $39.10 | $39.60 | -0.70% | 2,054,968 |
| Nov 11, 2019 | $39.62 | $40.43 | $39.04 | $39.88 | +0.50% | 2,364,055 |
| Nov 4, 2019 | $40.48 | $40.60 | $39.35 | $39.68 | -2.00% | 2,519,333 |
| Oct 28, 2019 | $40.00 | $40.62 | $39.76 | $40.49 | +1.35% | 2,398,327 |
| Oct 21, 2019 | $39.33 | $40.08 | $39.15 | $39.95 | +1.71% | 1,552,448 |
| Oct 14, 2019 | $39.26 | $39.33 | $38.59 | $39.28 | +0.20% | 1,320,326 |
| Oct 7, 2019 | $39.24 | $39.50 | $38.55 | $39.20 | -0.31% | 1,951,696 |
| Sep 30, 2019 | $39.50 | $39.71 | $38.36 | $39.32 | -0.63% | 2,572,912 |
| Sep 23, 2019 | $39.45 | $39.95 | $38.97 | $39.57 | +0.18% | 2,109,854 |
| Sep 16, 2019 | $38.73 | $39.62 | $38.60 | $39.50 | +1.86% | 3,811,003 |
| Sep 9, 2019 | $39.23 | $39.32 | $38.24 | $38.78 | -1.32% | 2,821,214 |
| Sep 3, 2019 | $38.27 | $39.37 | $38.20 | $39.30 | +2.72% | 2,154,612 |
| Aug 26, 2019 | $38.62 | $38.70 | $37.55 | $38.26 | -0.08% | 2,801,320 |
| Aug 19, 2019 | $39.21 | $39.26 | $38.18 | $38.29 | -1.67% | 1,848,083 |
| Aug 12, 2019 | $37.78 | $39.02 | $37.38 | $38.94 | +2.10% | 2,900,602 |
| Aug 5, 2019 | $38.13 | $38.88 | $37.00 | $38.14 | -0.86% | 3,105,679 |
| Jul 29, 2019 | $39.40 | $39.73 | $38.05 | $38.47 | -2.24% | 2,099,820 |
| Jul 22, 2019 | $39.28 | $39.73 | $38.80 | $39.35 | +0.79% | 1,974,743 |
| Jul 15, 2019 | $39.77 | $39.85 | $38.90 | $39.04 | -1.29% | 1,682,476 |
| Jul 8, 2019 | $39.87 | $40.49 | $39.30 | $39.55 | -1.13% | 2,291,962 |
| Jul 1, 2019 | $39.54 | $40.27 | $38.67 | $40.00 | +1.68% | 1,328,568 |
| Jun 24, 2019 | $40.59 | $40.62 | $38.48 | $39.34 | -2.84% | 3,200,180 |
| Jun 17, 2019 | $40.70 | $41.92 | $40.32 | $40.49 | -0.52% | 3,207,319 |
| Jun 10, 2019 | $40.33 | $40.90 | $39.51 | $40.70 | +1.02% | 2,220,815 |
| Jun 3, 2019 | $39.59 | $40.56 | $39.05 | $40.29 | +2.03% | 1,595,416 |
| May 28, 2019 | $40.50 | $40.65 | $38.70 | $39.49 | -2.25% | 2,440,050 |
| May 20, 2019 | $41.12 | $41.28 | $40.18 | $40.40 | -1.92% | 2,471,897 |
| May 13, 2019 | $41.02 | $41.70 | $40.87 | $41.19 | -0.87% | 2,668,189 |
| May 6, 2019 | $42.01 | $42.34 | $40.74 | $41.55 | -1.66% | 2,798,492 |
| Apr 29, 2019 | $42.78 | $42.94 | $41.78 | $42.25 | -0.94% | 2,177,935 |
| Apr 22, 2019 | $41.47 | $43.04 | $40.87 | $42.65 | +1.94% | 4,311,714 |
| Apr 15, 2019 | $43.21 | $43.21 | $40.85 | $41.84 | -3.08% | 10,674,380 |
| Apr 8, 2019 | $42.50 | $43.18 | $42.08 | $43.17 | +1.34% | 2,193,791 |
| Apr 1, 2019 | $41.37 | $42.60 | $41.09 | $42.60 | +3.02% | 2,601,795 |
| Mar 25, 2019 | $40.57 | $41.60 | $40.33 | $41.35 | +1.90% | 1,907,245 |
| Mar 18, 2019 | $41.59 | $41.72 | $40.21 | $40.58 | -2.43% | 2,251,133 |
| Mar 11, 2019 | $40.58 | $41.64 | $40.42 | $41.59 | +2.84% | 4,644,980 |
| Mar 4, 2019 | $40.54 | $41.17 | $40.22 | $40.44 | +0.17% | 2,276,781 |
| Feb 25, 2019 | $41.05 | $41.27 | $39.73 | $40.37 | -1.46% | 3,295,669 |
| Feb 19, 2019 | $41.00 | $41.37 | $40.50 | $40.97 | 0.00% | 1,864,348 |
| Feb 11, 2019 | $39.76 | $40.99 | $39.51 | $40.97 | +3.15% | 2,395,103 |
| Feb 4, 2019 | $38.51 | $39.91 | $38.33 | $39.72 | +2.87% | 1,855,486 |
| Jan 28, 2019 | $37.82 | $38.86 | $37.63 | $38.61 | +1.63% | 2,316,724 |
| Jan 22, 2019 | $37.73 | $38.21 | $36.89 | $37.99 | +0.61% | 1,596,644 |
| Jan 14, 2019 | $36.47 | $37.99 | $36.11 | $37.76 | +3.23% | 2,458,035 |
| Jan 7, 2019 | $35.14 | $36.94 | $34.91 | $36.58 | +4.45% | 4,120,641 |
| Dec 31, 2018 | $34.57 | $35.48 | $33.83 | $35.02 | +1.71% | 3,433,612 |
| Dec 24, 2018 | $35.23 | $35.38 | $33.30 | $34.43 | -2.30% | 2,016,617 |
| Dec 17, 2018 | $37.55 | $37.67 | $35.14 | $35.24 | -5.83% | 4,488,253 |
| Dec 10, 2018 | $39.47 | $39.47 | $37.03 | $37.42 | -5.00% | 3,602,615 |
| Dec 3, 2018 | $40.18 | $40.59 | $38.89 | $39.39 | -1.70% | 2,964,150 |
| Nov 26, 2018 | $40.05 | $40.38 | $38.53 | $40.07 | +0.43% | 3,630,523 |
| Nov 19, 2018 | $39.86 | $40.72 | $39.61 | $39.90 | +0.25% | 2,907,615 |
| Nov 12, 2018 | $39.04 | $40.00 | $37.96 | $39.80 | +1.95% | 4,247,843 |
| Nov 5, 2018 | $39.68 | $40.39 | $38.01 | $39.04 | +4.25% | 7,201,743 |
| Oct 29, 2018 | $37.37 | $37.99 | $36.94 | $37.45 | +0.94% | 2,779,062 |
| Oct 22, 2018 | $36.96 | $37.80 | $36.50 | $37.10 | +0.84% | 4,980,527 |
| Oct 15, 2018 | $35.49 | $37.01 | $35.44 | $36.79 | +3.37% | 2,098,858 |
| Oct 8, 2018 | $36.38 | $37.59 | $35.57 | $35.59 | -2.14% | 3,355,342 |
| Oct 1, 2018 | $36.83 | $37.04 | $36.07 | $36.37 | -1.25% | 2,281,693 |
| Sep 24, 2018 | $37.48 | $37.48 | $35.82 | $36.83 | -1.92% | 2,768,495 |
| Sep 17, 2018 | $36.80 | $37.80 | $36.55 | $37.55 | +2.04% | 7,322,543 |
| Sep 10, 2018 | $36.41 | $37.12 | $36.30 | $36.80 | +2.00% | 3,386,027 |
| Sep 4, 2018 | $37.41 | $37.61 | $35.99 | $36.08 | -3.68% | 2,189,881 |
| Aug 27, 2018 | $37.43 | $37.87 | $37.10 | $37.46 | +0.51% | 2,786,611 |
| Aug 20, 2018 | $37.50 | $37.77 | $36.70 | $37.27 | -0.72% | 1,448,220 |
| Aug 13, 2018 | $36.32 | $37.59 | $36.32 | $37.54 | +2.54% | 2,956,327 |
| Aug 6, 2018 | $36.81 | $37.63 | $36.38 | $36.61 | -0.46% | 2,696,926 |
| Jul 30, 2018 | $35.18 | $36.93 | $34.89 | $36.78 | +4.73% | 1,937,891 |
| Jul 23, 2018 | $36.40 | $36.48 | $34.81 | $35.12 | -3.81% | 1,542,204 |
| Jul 16, 2018 | $36.97 | $36.97 | $35.92 | $36.51 | -1.30% | 1,284,315 |
| Jul 9, 2018 | $37.53 | $37.53 | $36.39 | $36.99 | -1.36% | 1,820,563 |
| Jul 2, 2018 | $36.44 | $37.59 | $35.93 | $37.50 | +2.82% | 1,615,346 |
| Jun 25, 2018 | $36.90 | $37.23 | $36.00 | $36.47 | -1.06% | 3,889,734 |
| Jun 18, 2018 | $38.04 | $38.91 | $36.84 | $36.86 | -3.23% | 3,159,347 |
| Jun 11, 2018 | $38.15 | $38.41 | $37.12 | $38.09 | +0.16% | 2,826,270 |
| Jun 4, 2018 | $36.57 | $38.39 | $36.57 | $38.03 | +4.13% | 3,749,822 |
| May 29, 2018 | $36.50 | $37.94 | $36.35 | $36.52 | -0.08% | 2,804,810 |
| May 21, 2018 | $35.99 | $37.29 | $35.57 | $36.55 | +2.09% | 1,839,454 |
| May 14, 2018 | $36.82 | $36.82 | $35.24 | $35.80 | -2.90% | 2,255,270 |
| May 7, 2018 | $36.50 | $37.38 | $36.36 | $36.87 | +1.21% | 2,087,069 |
| Apr 30, 2018 | $36.74 | $37.14 | $35.95 | $36.43 | -0.60% | 2,696,430 |
| Apr 23, 2018 | $34.72 | $36.88 | $34.46 | $36.65 | +5.80% | 2,591,704 |
| Apr 16, 2018 | $34.34 | $34.76 | $33.84 | $34.64 | +1.23% | 2,296,505 |
| Apr 9, 2018 | $33.96 | $34.63 | $33.51 | $34.22 | +1.09% | 2,511,125 |
| Apr 2, 2018 | $33.72 | $34.20 | $32.68 | $33.85 | +0.42% | 1,940,367 |
| Mar 26, 2018 | $32.14 | $33.78 | $31.55 | $33.71 | +6.17% | 1,638,720 |
| Mar 19, 2018 | $33.52 | $34.00 | $31.75 | $31.75 | -5.37% | 3,505,025 |
| Mar 12, 2018 | $34.32 | $34.89 | $33.34 | $33.55 | -2.24% | 3,676,047 |
| Mar 5, 2018 | $33.30 | $34.88 | $33.30 | $34.32 | +3.00% | 1,857,499 |
| Feb 26, 2018 | $32.79 | $33.38 | $32.06 | $33.32 | +1.77% | 1,854,644 |
| Feb 20, 2018 | $32.73 | $33.20 | $32.15 | $32.74 | -0.24% | 1,908,724 |
| Feb 12, 2018 | $31.99 | $32.98 | $31.01 | $32.82 | +3.05% | 2,798,686 |
| Feb 5, 2018 | $32.97 | $33.13 | $30.86 | $31.85 | -3.57% | 2,317,841 |
| Jan 29, 2018 | $33.55 | $33.95 | $32.70 | $33.03 | -1.40% | 2,684,666 |
| Jan 22, 2018 | $33.26 | $34.04 | $33.13 | $33.50 | +0.63% | 1,717,156 |
| Jan 16, 2018 | $33.58 | $33.86 | $32.98 | $33.29 | -0.80% | 1,552,295 |
| Jan 8, 2018 | $33.77 | $34.11 | $33.18 | $33.56 | -0.36% | 1,861,238 |
| Jan 2, 2018 | $34.79 | $34.88 | $33.57 | $33.68 | -3.02% | 2,371,562 |
| Dec 26, 2017 | $34.03 | $34.87 | $33.89 | $34.73 | +1.88% | 1,202,604 |
| Dec 18, 2017 | $35.02 | $35.64 | $33.73 | $34.09 | -2.43% | 2,767,610 |
| Dec 11, 2017 | $34.12 | $34.97 | $34.00 | $34.94 | +2.61% | 4,212,138 |
| Dec 4, 2017 | $33.75 | $34.05 | $33.36 | $34.05 | +0.98% | 4,300,065 |
| Nov 27, 2017 | $33.25 | $33.74 | $33.04 | $33.72 | +1.41% | 2,626,734 |
| Nov 20, 2017 | $32.64 | $33.38 | $32.19 | $33.25 | +2.34% | 2,399,188 |
| Nov 13, 2017 | $32.66 | $33.13 | $32.17 | $32.49 | -0.52% | 3,716,523 |
| Nov 6, 2017 | $31.45 | $32.71 | $31.35 | $32.66 | +3.52% | 2,636,891 |
| Oct 30, 2017 | $31.22 | $31.64 | $30.92 | $31.55 | +0.96% | 2,537,033 |
| Oct 23, 2017 | $31.31 | $31.55 | $30.79 | $31.25 | -0.51% | 3,461,293 |
| Oct 16, 2017 | $32.74 | $32.83 | $31.35 | $31.41 | -4.09% | 3,036,425 |
| Oct 9, 2017 | $32.85 | $33.10 | $32.58 | $32.75 | -0.52% | 4,887,114 |
| Oct 2, 2017 | $34.15 | $34.38 | $32.82 | $32.92 | -3.77% | 6,351,152 |
| Sep 25, 2017 | $32.91 | $34.29 | $32.78 | $34.21 | +3.95% | 3,170,433 |
| Sep 18, 2017 | $32.82 | $32.97 | $32.08 | $32.91 | +0.64% | 3,104,327 |
| Sep 11, 2017 | $33.06 | $33.93 | $32.58 | $32.70 | -1.39% | 5,755,289 |
| Sep 5, 2017 | $32.67 | $33.30 | $32.13 | $33.16 | +1.50% | 3,270,108 |
| Aug 28, 2017 | $33.52 | $33.80 | $32.45 | $32.67 | -2.54% | 4,092,354 |
| Aug 21, 2017 | $33.58 | $34.18 | $33.13 | $33.52 | +0.36% | 2,598,956 |
| Aug 14, 2017 | $33.89 | $34.46 | $33.01 | $33.40 | -1.45% | 3,377,441 |
| Aug 7, 2017 | $34.16 | $34.52 | $33.13 | $33.89 | -0.62% | 3,486,261 |
| Jul 31, 2017 | $35.08 | $35.61 | $34.00 | $34.10 | -3.32% | 5,072,805 |
| Jul 24, 2017 | $35.90 | $36.08 | $34.30 | $35.27 | -2.54% | 12,873,207 |
| Jul 17, 2017 | $37.00 | $37.75 | $35.48 | $36.19 | -2.19% | 31,677,450 |
| Jul 10, 2017 | $35.00 | $37.50 | $31.15 | $37.00 | +6.78% | 215,687 |
| Jul 6, 2017 | $31.00 | $34.65 | $30.01 | $34.65 | – | 2,350 |
Seasonality
JBGS 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 | 0.1% | -2.8% | -1.4% | -1.2% | -0.1% | 0.2% | 5.1% | -3.8% | -3.5% | -2.1% | 6.1% | 0.2% |
| Months up | 4 of 9 | 3 of 9 | 5 of 9 | 5 of 9 | 2 of 9 | 3 of 9 | 6 of 9 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -1.0% | -9.7% | -3.9% | 2.7% | -1.0% | 0.0% | -4.2% | -12.9% | -16.7% | 18.3% | ||
| 2025 | 0.9% | -1.1% | 5.0% | -13.2% | 23.7% | 1.2% | 22.4% | 2.1% | 3.8% | -12.4% | -5.6% | -5.7% |
| 2024 | -5.9% | 4.7% | -3.2% | -6.5% | -2.9% | 5.8% | 7.4% | 7.6% | 0.5% | -2.7% | 1.5% | -9.0% |
| 2023 | 6.1% | -14.3% | -12.7% | -5.2% | -0.8% | 7.8% | 11.2% | -4.8% | -7.8% | -11.0% | 8.3% | 24.0% |
| 2022 | -4.6% | -2.6% | 9.5% | -9.8% | -1.2% | -8.4% | 7.6% | -12.8% | -15.4% | 5.9% | 6.0% | -6.8% |
| 2021 | -4.5% | 6.3% | 0.1% | 2.6% | -0.5% | -2.2% | 3.6% | -7.0% | -1.7% | -2.5% | -3.0% | 4.1% |
| 2020 | 1.7% | -9.5% | -13.2% | 6.7% | -11.8% | -0.5% | -1.9% | -3.9% | -3.4% | -12.7% | 32.7% | 2.5% |
| 2019 | 11.0% | 4.2% | 2.6% | 2.9% | -6.7% | -0.4% | -0.5% | -1.6% | 2.5% | 2.7% | -0.4% | 0.6% |
| 2018 | -2.8% | -3.3% | 3.2% | 9.4% | 0.7% | -1.1% | 0.1% | 3.3% | -1.7% | 1.8% | 7.5% | -12.3% |
| 2017 | -7.8% | 4.5% | -8.8% | 7.5% | 4.9% |