Jefferies Financial Group Inc. (JEF) stock
JEFNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends November 30
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 9, 2026Score 12/3055% below fair value
$49.15+1.64 (+3.45%)
Close on Oct 29, 2026Market cap $11.33BP/E –Yield 3.26%
Price history
Jefferies Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$49.15
+3.45% on the day
52-week range
$35.53 – $66.60
-26.2% from the high
Change over 52 weeks
-7.1%
From $52.91 on Oct 29, 2025
Average volume
2.24M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $45.41 | $49.33 | $42.67 | $49.15 | +7.48% | 49,215,213 |
| Sep 2026 | $51.93 | $56.14 | $45.09 | $45.73 | -13.13% | 50,985,022 |
| Aug 2026 | $54.76 | $57.18 | $51.03 | $52.64 | -3.59% | 38,108,788 |
| Jul 2026 | $50.01 | $57.84 | $50.01 | $54.60 | +9.24% | 40,030,839 |
| Jun 2026 | $52.07 | $63.98 | $46.61 | $49.98 | -5.20% | 56,097,513 |
| May 2026 | $48.26 | $54.11 | $48.08 | $52.72 | +9.33% | 41,375,524 |
| Apr 2026 | $41.95 | $49.52 | $40.00 | $48.22 | +16.84% | 43,323,974 |
| Mar 2026 | $43.46 | $45.98 | $35.53 | $41.27 | -7.05% | 86,323,613 |
| Feb 2026 | $60.42 | $61.84 | $43.17 | $44.40 | -27.43% | 65,406,217 |
| Jan 2026 | $62.18 | $66.60 | $59.39 | $61.18 | -1.27% | 39,842,607 |
| Dec 2025 | $56.95 | $64.54 | $55.98 | $61.97 | +7.66% | 32,628,498 |
| Nov 2025 | $52.56 | $59.42 | $51.51 | $57.56 | +8.95% | 35,369,244 |
| Oct 2025 | $64.84 | $65.32 | $48.51 | $52.83 | -19.24% | 82,786,280 |
| Sep 2025 | $63.72 | $71.04 | $62.61 | $65.42 | +0.88% | 39,937,837 |
| Aug 2025 | $55.99 | $65.66 | $54.47 | $64.85 | +12.47% | 30,548,000 |
| Jul 2025 | $54.40 | $59.73 | $53.96 | $57.66 | +5.43% | 31,631,007 |
| Jun 2025 | $48.34 | $56.56 | $47.41 | $54.69 | +12.53% | 44,370,657 |
| May 2025 | $47.19 | $55.09 | $46.64 | $48.60 | +4.00% | 29,189,481 |
| Apr 2025 | $53.36 | $55.48 | $39.28 | $46.73 | -12.77% | 43,428,733 |
| Mar 2025 | $66.43 | $66.85 | $50.67 | $53.57 | -19.08% | 53,657,710 |
| Feb 2025 | $74.18 | $77.12 | $63.53 | $66.20 | -13.90% | 29,506,295 |
| Jan 2025 | $78.80 | $82.68 | $69.44 | $76.89 | -1.93% | 35,205,021 |
| Dec 2024 | $79.65 | $82.04 | $74.29 | $78.40 | -0.94% | 29,058,686 |
| Nov 2024 | $64.23 | $80.53 | $63.42 | $79.14 | +23.69% | 32,954,369 |
| Oct 2024 | $61.35 | $67.80 | $60.63 | $63.98 | +3.95% | 31,887,873 |
| Sep 2024 | $59.51 | $62.98 | $55.36 | $61.55 | +2.67% | 36,930,700 |
| Aug 2024 | $58.59 | $59.97 | $50.72 | $59.95 | +2.53% | 26,248,100 |
| Jul 2024 | $50.00 | $59.08 | $49.59 | $58.47 | +17.50% | 33,004,400 |
| Jun 2024 | $46.80 | $50.49 | $43.17 | $49.76 | +6.96% | 27,122,600 |
| May 2024 | $43.01 | $47.87 | $42.59 | $46.52 | +8.04% | 16,752,500 |
| Apr 2024 | $44.12 | $44.84 | $40.72 | $43.06 | -2.36% | 22,504,700 |
| Mar 2024 | $41.71 | $47.39 | $41.49 | $44.10 | +5.45% | 22,780,700 |
| Feb 2024 | $40.81 | $42.43 | $39.59 | $41.82 | +2.60% | 17,669,300 |
| Jan 2024 | $40.09 | $41.82 | $38.77 | $40.76 | +0.87% | 25,371,800 |
| Dec 2023 | $35.28 | $40.96 | $35.22 | $40.41 | +14.02% | 23,185,700 |
| Nov 2023 | $32.21 | $35.66 | $31.98 | $35.44 | +10.13% | 18,467,300 |
| Oct 2023 | $36.55 | $36.71 | $31.38 | $32.18 | -12.15% | 33,176,000 |
| Sep 2023 | $35.93 | $38.78 | $35.05 | $36.63 | +2.63% | 34,505,200 |
| Aug 2023 | $36.70 | $36.71 | $33.74 | $35.69 | -2.99% | 23,969,000 |
| Jul 2023 | $33.29 | $37.73 | $31.85 | $36.79 | +10.91% | 23,837,600 |
| Jun 2023 | $30.27 | $33.80 | $30.00 | $33.17 | +10.31% | 24,171,900 |
| May 2023 | $32.12 | $32.32 | $28.81 | $30.07 | -6.12% | 21,235,400 |
| Apr 2023 | $31.59 | $32.45 | $30.13 | $32.03 | +0.91% | 22,202,500 |
| Mar 2023 | $37.69 | $37.93 | $28.34 | $31.74 | -16.01% | 55,183,900 |
| Feb 2023 | $38.78 | $40.68 | $37.02 | $37.79 | -3.79% | 15,856,100 |
| Jan 2023 | $34.63 | $40.80 | $33.95 | $39.28 | +14.59% | 34,179,600 |
| Dec 2022 | $37.95 | $38.18 | $33.70 | $34.28 | -9.77% | 19,041,000 |
| Nov 2022 | $34.68 | $38.34 | $33.21 | $37.99 | +10.40% | 22,761,400 |
| Oct 2022 | $29.80 | $34.76 | $29.12 | $34.41 | +16.64% | 27,939,200 |
| Sep 2022 | $31.78 | $34.46 | $28.76 | $29.50 | -8.07% | 34,626,700 |
| Aug 2022 | $32.24 | $35.22 | $31.74 | $32.09 | -1.47% | 19,651,200 |
| Jul 2022 | $27.37 | $32.99 | $26.75 | $32.57 | +17.92% | 28,336,500 |
| Jun 2022 | $32.78 | $32.97 | $25.88 | $27.62 | -16.35% | 32,972,600 |
| May 2022 | $30.98 | $33.34 | $29.41 | $33.02 | +7.35% | 29,726,700 |
| Apr 2022 | $33.21 | $34.80 | $30.69 | $30.76 | -6.36% | 31,524,500 |
| Mar 2022 | $35.04 | $35.21 | $28.99 | $32.85 | -7.57% | 51,091,800 |
| Feb 2022 | $36.84 | $39.68 | $33.61 | $35.54 | -3.00% | 27,653,000 |
| Jan 2022 | $39.26 | $41.49 | $33.04 | $36.64 | -5.57% | 45,501,700 |
| Dec 2021 | $38.43 | $39.88 | $35.67 | $38.80 | +3.25% | 25,774,800 |
| Nov 2021 | $43.31 | $44.47 | $37.18 | $37.58 | -12.60% | 31,419,900 |
| Oct 2021 | $37.29 | $43.60 | $37.13 | $43.00 | +15.81% | 38,984,200 |
| Sep 2021 | $37.12 | $38.54 | $35.19 | $37.13 | +0.46% | 38,276,300 |
| Aug 2021 | $33.42 | $37.85 | $32.58 | $36.96 | +11.36% | 31,945,900 |
| Jul 2021 | $34.27 | $35.69 | $30.81 | $33.19 | -2.95% | 41,884,900 |
| Jun 2021 | $32.55 | $34.98 | $29.31 | $34.20 | +6.44% | 50,885,000 |
| May 2021 | $32.68 | $34.42 | $30.52 | $32.13 | -1.17% | 37,028,300 |
| Apr 2021 | $30.45 | $33.58 | $30.14 | $32.51 | +8.01% | 41,536,300 |
| Mar 2021 | $29.74 | $34.86 | $29.13 | $30.10 | +3.65% | 56,702,900 |
| Feb 2021 | $23.63 | $30.39 | $23.47 | $29.04 | +24.37% | 62,073,900 |
| Jan 2021 | $24.94 | $27.06 | $22.87 | $23.35 | -5.08% | 37,707,500 |
| Dec 2020 | $23.21 | $24.67 | $22.92 | $24.60 | +8.23% | 33,491,400 |
| Nov 2020 | $19.87 | $24.30 | $19.74 | $22.73 | +16.50% | 29,155,200 |
| Oct 2020 | $18.07 | $20.72 | $17.70 | $19.51 | +8.39% | 37,933,500 |
| Sep 2020 | $17.42 | $19.60 | $16.75 | $18.00 | +2.62% | 44,338,500 |
| Aug 2020 | $16.27 | $18.21 | $16.11 | $17.54 | +8.27% | 22,179,400 |
| Jul 2020 | $15.57 | $17.67 | $14.87 | $16.20 | +4.18% | 42,051,400 |
| Jun 2020 | $14.81 | $17.38 | $14.14 | $15.55 | +6.14% | 68,007,100 |
| May 2020 | $13.39 | $15.93 | $11.82 | $14.65 | +6.78% | 58,234,900 |
| Apr 2020 | $12.91 | $15.14 | $11.86 | $13.72 | +0.37% | 47,879,400 |
| Mar 2020 | $19.85 | $21.06 | $11.20 | $13.67 | -30.64% | 74,022,400 |
| Feb 2020 | $22.02 | $24.03 | $18.82 | $19.71 | -8.92% | 41,869,900 |
| Jan 2020 | $21.49 | $22.64 | $20.98 | $21.64 | +1.26% | 33,597,800 |
| Dec 2019 | $21.00 | $21.79 | $20.44 | $21.37 | +2.25% | 25,711,300 |
| Nov 2019 | $18.88 | $21.19 | $18.82 | $20.90 | +11.94% | 27,156,900 |
| Oct 2019 | $18.44 | $19.45 | $16.84 | $18.67 | +1.47% | 45,801,700 |
| Sep 2019 | $18.40 | $20.81 | $17.64 | $18.40 | -1.29% | 108,143,400 |
| Aug 2019 | $21.33 | $21.37 | $17.86 | $18.64 | -12.61% | 28,843,400 |
| Jul 2019 | $19.54 | $21.66 | $19.36 | $21.33 | +10.92% | 45,357,700 |
| Jun 2019 | $17.67 | $19.34 | $17.66 | $19.23 | +8.83% | 31,137,300 |
| May 2019 | $20.59 | $20.80 | $17.67 | $17.67 | -14.10% | 35,900,800 |
| Apr 2019 | $19.01 | $20.74 | $19.01 | $20.57 | +9.47% | 34,892,000 |
| Mar 2019 | $20.41 | $20.82 | $18.24 | $18.79 | -7.30% | 45,967,800 |
| Feb 2019 | $20.88 | $21.24 | $19.58 | $20.27 | -2.59% | 43,307,600 |
| Jan 2019 | $17.15 | $21.09 | $17.01 | $20.81 | +19.87% | 45,053,300 |
| Dec 2018 | $22.13 | $22.32 | $16.20 | $17.36 | -20.55% | 55,941,000 |
| Nov 2018 | $21.48 | $22.23 | $20.54 | $21.85 | +1.77% | 48,885,300 |
| Oct 2018 | $22.03 | $23.31 | $19.60 | $21.47 | -2.23% | 63,524,600 |
| Sep 2018 | $23.22 | $23.77 | $21.62 | $21.96 | -5.43% | 34,450,100 |
| Aug 2018 | $24.17 | $24.70 | $23.03 | $23.22 | -4.25% | 32,991,700 |
| Jul 2018 | $22.56 | $25.07 | $22.34 | $24.25 | +6.64% | 30,653,900 |
| Jun 2018 | $22.16 | $23.61 | $21.63 | $22.74 | +3.93% | 44,944,900 |
| May 2018 | $23.99 | $24.91 | $21.86 | $21.88 | -8.99% | 63,320,900 |
| Apr 2018 | $22.58 | $24.87 | $21.61 | $24.04 | +5.76% | 71,057,400 |
| Mar 2018 | $23.93 | $24.72 | $21.72 | $22.73 | -5.25% | 48,922,500 |
| Feb 2018 | $27.03 | $27.11 | $23.46 | $23.99 | -11.38% | 36,501,500 |
| Jan 2018 | $26.55 | $28.30 | $26.33 | $27.07 | +2.19% | 29,909,400 |
| Dec 2017 | $26.43 | $27.00 | $25.39 | $26.49 | +0.68% | 41,017,900 |
| Nov 2017 | $25.50 | $27.09 | $24.92 | $26.31 | +3.99% | 29,079,500 |
| Oct 2017 | $25.24 | $26.08 | $25.01 | $25.30 | +0.20% | 26,494,800 |
| Sep 2017 | $23.76 | $25.46 | $22.23 | $25.25 | +6.63% | 39,462,900 |
| Aug 2017 | $26.12 | $26.63 | $23.63 | $23.68 | -9.03% | 30,864,900 |
| Jul 2017 | $26.36 | $27.21 | $25.95 | $26.03 | -0.50% | 27,353,700 |
| Jun 2017 | $24.50 | $26.78 | $24.19 | $26.16 | +7.26% | 37,421,900 |
| May 2017 | $25.47 | $26.11 | $23.81 | $24.39 | -3.94% | 32,952,100 |
| Apr 2017 | $26.08 | $26.56 | $25.11 | $25.39 | -2.35% | 28,431,800 |
| Mar 2017 | $27.04 | $27.34 | $25.12 | $26.00 | -2.33% | 49,409,100 |
| Feb 2017 | $24.03 | $26.64 | $23.19 | $26.62 | +11.61% | 36,712,800 |
| Jan 2017 | $23.36 | $24.29 | $22.69 | $23.85 | +2.58% | 25,591,900 |
| Dec 2016 | $22.13 | $24.17 | $22.11 | $23.25 | +5.59% | 34,798,900 |
| Nov 2016 | $18.79 | $22.05 | $17.87 | $22.02 | +17.94% | 40,225,300 |
| Oct 2016 | $18.98 | $19.74 | $18.45 | $18.67 | -1.94% | 39,497,300 |
| Sep 2016 | $19.20 | $19.49 | $18.38 | $19.04 | -0.57% | 32,982,400 |
| Aug 2016 | $18.27 | $19.25 | $17.47 | $19.15 | +4.87% | 33,255,300 |
| Jul 2016 | $17.34 | $18.27 | $16.53 | $18.26 | +5.37% | 25,881,700 |
| Jun 2016 | $17.95 | $18.22 | $15.48 | $17.33 | -4.25% | 46,814,300 |
| May 2016 | $16.71 | $18.19 | $16.00 | $18.10 | +8.51% | 44,388,000 |
| Apr 2016 | $16.07 | $17.49 | $15.32 | $16.68 | +3.15% | 35,524,400 |
| Mar 2016 | $14.54 | $16.75 | $14.31 | $16.17 | +11.90% | 57,925,900 |
| Feb 2016 | $16.47 | $16.85 | $14.27 | $14.45 | -12.74% | 45,455,200 |
| Jan 2016 | $17.04 | $17.39 | $15.20 | $16.56 | -4.77% | 60,871,500 |
| Dec 2015 | $17.85 | $18.18 | $15.93 | $17.39 | -1.64% | 72,321,300 |
| Nov 2015 | $20.02 | $20.19 | $17.67 | $17.68 | -11.64% | 46,734,600 |
| Oct 2015 | $20.29 | $21.29 | $19.12 | $20.01 | -1.23% | 41,351,600 |
| Sep 2015 | $21.02 | $21.26 | $19.64 | $20.26 | -5.59% | 59,619,000 |
| Aug 2015 | $23.50 | $23.66 | $20.18 | $21.46 | -8.76% | 37,863,500 |
| Jul 2015 | $24.54 | $25.39 | $23.16 | $23.52 | -3.13% | 26,811,200 |
| Jun 2015 | $24.68 | $24.90 | $23.58 | $24.28 | -1.42% | 29,543,400 |
| May 2015 | $23.83 | $25.09 | $23.27 | $24.63 | +3.62% | 22,743,600 |
| Apr 2015 | $22.27 | $24.03 | $22.22 | $23.77 | +6.64% | 22,255,200 |
| Mar 2015 | $23.72 | $24.10 | $22.08 | $22.29 | -6.07% | 32,496,500 |
| Feb 2015 | $22.66 | $24.80 | $22.40 | $23.73 | +4.68% | 23,127,600 |
| Jan 2015 | $22.54 | $23.84 | $21.28 | $22.67 | +1.12% | 34,936,800 |
| Dec 2014 | $23.00 | $23.27 | $20.96 | $22.42 | -3.07% | 58,220,300 |
| Nov 2014 | $23.75 | $24.72 | $22.96 | $23.13 | -2.73% | 29,211,700 |
| Oct 2014 | $23.83 | $24.13 | $21.13 | $23.78 | -0.25% | 52,056,500 |
| Sep 2014 | $25.02 | $26.49 | $23.74 | $23.84 | -4.37% | 31,636,600 |
| Aug 2014 | $24.67 | $25.29 | $24.09 | $24.93 | +0.89% | 23,591,800 |
| Jul 2014 | $26.30 | $26.50 | $24.52 | $24.71 | -5.76% | 23,554,900 |
| Jun 2014 | $25.69 | $26.78 | $24.94 | $26.22 | +2.22% | 33,444,300 |
| May 2014 | $25.50 | $26.08 | $24.52 | $25.65 | +0.51% | 26,797,400 |
| Apr 2014 | $28.04 | $28.09 | $25.12 | $25.52 | -8.86% | 31,155,000 |
| Mar 2014 | $27.66 | $28.39 | $26.12 | $28.00 | +0.21% | 32,513,600 |
| Feb 2014 | $27.02 | $28.41 | $26.04 | $27.94 | +2.23% | 32,176,700 |
| Jan 2014 | $28.37 | $28.72 | $26.82 | $27.33 | -3.56% | 36,683,500 |
| Dec 2013 | $28.66 | $29.06 | $26.98 | $28.34 | -1.12% | 19,380,200 |
| Nov 2013 | $28.43 | $29.45 | $27.75 | $28.66 | +1.13% | 21,377,000 |
| Oct 2013 | $27.26 | $29.56 | $26.82 | $28.34 | +4.04% | 26,215,000 |
| Sep 2013 | $25.18 | $28.75 | $25.13 | $27.24 | +9.27% | 28,281,700 |
| Aug 2013 | $27.04 | $27.42 | $24.80 | $24.93 | -7.08% | 18,935,500 |
| Jul 2013 | $26.31 | $27.98 | $25.61 | $26.83 | +2.33% | 23,812,700 |
| Jun 2013 | $31.47 | $31.51 | $24.70 | $26.22 | -16.44% | 36,231,900 |
| May 2013 | $30.81 | $32.43 | $30.22 | $31.38 | +1.59% | 30,617,200 |
| Apr 2013 | $27.36 | $30.89 | $27.06 | $30.89 | +12.61% | 30,070,100 |
| Mar 2013 | $26.89 | $27.50 | $25.46 | $27.43 | +1.97% | 43,867,200 |
| Feb 2013 | $25.62 | $28.34 | $25.03 | $26.90 | +5.70% | 54,130,400 |
| Jan 2013 | $24.49 | $25.51 | $23.62 | $25.45 | +6.98% | 29,381,500 |
| Dec 2012 | $22.24 | $24.35 | $22.21 | $23.79 | +7.40% | 33,113,900 |
| Nov 2012 | $22.78 | $23.15 | $19.99 | $22.15 | -2.42% | 51,188,800 |
| Oct 2012 | $22.92 | $23.50 | $21.95 | $22.70 | -0.22% | 14,329,000 |
| Sep 2012 | $21.38 | $24.13 | $20.81 | $22.75 | +6.41% | 17,177,500 |
| Aug 2012 | $21.81 | $22.81 | $20.42 | $21.38 | -1.38% | 13,896,500 |
| Jul 2012 | $21.33 | $22.51 | $20.81 | $21.68 | +1.93% | 16,020,200 |
| Jun 2012 | $19.90 | $21.84 | $19.58 | $21.27 | +4.68% | 23,570,300 |
| May 2012 | $24.79 | $25.81 | $20.05 | $20.32 | -18.26% | 44,410,300 |
| Apr 2012 | $25.99 | $26.33 | $23.75 | $24.86 | -4.75% | 18,583,300 |
| Mar 2012 | $28.63 | $28.75 | $25.89 | $26.10 | -8.39% | 19,352,100 |
| Feb 2012 | $28.17 | $29.79 | $28.05 | $28.49 | +2.63% | 14,318,900 |
| Jan 2012 | $23.46 | $28.63 | $23.29 | $27.76 | +22.08% | 20,336,400 |
| Dec 2011 | $23.38 | $24.84 | $21.23 | $22.74 | -2.90% | 29,046,300 |
| Nov 2011 | $25.70 | $26.36 | $20.19 | $23.42 | -12.71% | 40,644,800 |
| Oct 2011 | $22.46 | $28.80 | $20.81 | $26.83 | +18.30% | 28,369,300 |
| Sep 2011 | $29.57 | $29.63 | $22.67 | $22.68 | -23.46% | 27,015,300 |
| Aug 2011 | $34.23 | $34.47 | $25.34 | $29.63 | -12.00% | 25,975,800 |
| Jul 2011 | $34.11 | $36.22 | $32.75 | $33.67 | -1.26% | 14,477,200 |
| Jun 2011 | $35.43 | $35.47 | $31.95 | $34.10 | -3.84% | 20,097,200 |
| May 2011 | $38.97 | $39.09 | $34.46 | $35.46 | -8.28% | 18,474,500 |
| Apr 2011 | $37.84 | $39.14 | $34.63 | $38.66 | +2.98% | 18,677,600 |
| Mar 2011 | $33.34 | $37.81 | $31.93 | $37.54 | +13.31% | 22,795,300 |
| Feb 2011 | $32.75 | $34.41 | $31.21 | $33.13 | +1.88% | 14,081,900 |
| Jan 2011 | $29.50 | $32.80 | $29.49 | $32.52 | +11.45% | 16,357,100 |
| Dec 2010 | $26.47 | $29.64 | $26.46 | $29.18 | +12.40% | 15,436,500 |
| Nov 2010 | $25.58 | $27.65 | $25.36 | $25.96 | +2.12% | 17,020,200 |
| Oct 2010 | $23.97 | $25.51 | $23.26 | $25.42 | +7.62% | 14,472,800 |
| Sep 2010 | $21.70 | $24.21 | $21.61 | $23.62 | +10.63% | 20,430,300 |
| Aug 2010 | $22.43 | $22.97 | $19.77 | $21.35 | -3.35% | 28,927,600 |
| Jul 2010 | $19.41 | $22.35 | $18.80 | $22.09 | +13.22% | 22,174,200 |
| Jun 2010 | $21.70 | $22.02 | $19.43 | $19.51 | -10.99% | 28,486,200 |
| May 2010 | $25.54 | $25.99 | $20.35 | $21.92 | -13.39% | 27,489,200 |
| Apr 2010 | $25.03 | $28.37 | $24.85 | $25.31 | +2.02% | 22,699,600 |
| Mar 2010 | $23.86 | $25.90 | $23.81 | $24.81 | +4.51% | 15,820,900 |
| Feb 2010 | $22.48 | $23.78 | $21.30 | $23.74 | +6.31% | 15,321,000 |
| Jan 2010 | $24.07 | $26.06 | $22.28 | $22.33 | -6.14% | 15,883,200 |
| Dec 2009 | $21.72 | $24.62 | $21.72 | $23.79 | +10.55% | 17,437,200 |
| Nov 2009 | $22.65 | $23.52 | $21.01 | $21.52 | -4.23% | 25,576,200 |
| Oct 2009 | $24.33 | $26.17 | $22.24 | $22.47 | -9.10% | 26,025,700 |
| Sep 2009 | $24.69 | $26.16 | $22.71 | $24.72 | -0.60% | 23,141,100 |
| Aug 2009 | $24.82 | $26.47 | $24.07 | $24.87 | +1.51% | 20,215,000 |
| Jul 2009 | $21.18 | $24.70 | $18.00 | $24.50 | +16.17% | 36,077,200 |
| Jun 2009 | $21.14 | $24.59 | $20.44 | $21.09 | +1.01% | 36,437,500 |
| May 2009 | $21.28 | $26.31 | $19.00 | $20.88 | -1.65% | 44,992,000 |
| Apr 2009 | $14.35 | $21.66 | $14.20 | $21.23 | +42.58% | 51,470,700 |
| Mar 2009 | $13.90 | $16.12 | $10.26 | $14.89 | +1.78% | 78,431,800 |
| Feb 2009 | $15.86 | $17.65 | $13.87 | $14.63 | -8.10% | 52,974,500 |
| Jan 2009 | $20.06 | $22.99 | $15.76 | $15.92 | -19.60% | 39,133,400 |
| Dec 2008 | $19.08 | $21.40 | $16.13 | $19.80 | +1.28% | 42,101,900 |
| Nov 2008 | $26.07 | $28.96 | $12.19 | $19.55 | -27.16% | 62,627,200 |
| Oct 2008 | $44.31 | $45.00 | $18.51 | $26.84 | -40.93% | 65,699,500 |
| Sep 2008 | $47.00 | $48.85 | $35.72 | $45.44 | -1.84% | 34,376,600 |
| Aug 2008 | $44.87 | $47.00 | $41.26 | $46.29 | +3.40% | 20,829,100 |
| Jul 2008 | $46.51 | $46.52 | $41.15 | $44.77 | -4.62% | 28,769,100 |
| Jun 2008 | $54.19 | $54.19 | $46.28 | $46.94 | -13.55% | 24,888,300 |
| May 2008 | $52.05 | $56.90 | $50.70 | $54.30 | +6.01% | 29,848,100 |
| Apr 2008 | $45.77 | $54.21 | $45.72 | $51.22 | +13.27% | 21,124,500 |
| Mar 2008 | $45.60 | $47.65 | $43.26 | $45.22 | -0.09% | 22,632,149 |
| Feb 2008 | $44.12 | $47.92 | $43.98 | $45.26 | +2.47% | 15,538,000 |
| Jan 2008 | $46.76 | $47.02 | $39.53 | $44.17 | -6.22% | 22,440,700 |
| Dec 2007 | $47.24 | $50.72 | $45.80 | $47.10 | +0.30% | 13,656,000 |
| Nov 2007 | $50.56 | $50.81 | $42.41 | $46.96 | -7.30% | 21,690,000 |
| Oct 2007 | $48.68 | $52.67 | $48.43 | $50.66 | +5.06% | 16,081,900 |
| Sep 2007 | $44.45 | $49.89 | $43.68 | $48.22 | +8.65% | 23,110,400 |
| Aug 2007 | $37.52 | $48.35 | $36.61 | $44.38 | +18.03% | 48,581,600 |
| Jul 2007 | $35.49 | $39.91 | $35.38 | $37.60 | +6.67% | 13,972,600 |
| Jun 2007 | $35.88 | $37.22 | $34.79 | $35.25 | -1.65% | 14,670,200 |
| May 2007 | $30.11 | $35.89 | $30.01 | $35.84 | +18.91% | 16,728,600 |
| Apr 2007 | $29.40 | $31.24 | $29.19 | $30.14 | +2.45% | 8,857,600 |
| Mar 2007 | $28.00 | $30.65 | $27.99 | $29.42 | +3.88% | 18,710,100 |
| Feb 2007 | $27.48 | $28.93 | $27.40 | $28.32 | +3.51% | 10,142,000 |
| Jan 2007 | $28.70 | $28.75 | $26.52 | $27.36 | -2.98% | 12,281,200 |
| Dec 2006 | $27.67 | $29.35 | $27.06 | $28.20 | +2.21% | 12,634,200 |
| Nov 2006 | $26.06 | $27.70 | $25.52 | $27.59 | +4.63% | 12,811,800 |
| Oct 2006 | $26.18 | $26.99 | $25.62 | $26.37 | +0.76% | 9,713,500 |
| Sep 2006 | $25.80 | $28.00 | $25.65 | $26.17 | +1.71% | 13,530,700 |
| Aug 2006 | $27.54 | $28.25 | $25.07 | $25.73 | -6.54% | 11,261,300 |
| Jul 2006 | $29.15 | $29.31 | $25.77 | $27.53 | -5.69% | 11,150,000 |
| Jun 2006 | $32.00 | $32.31 | $27.67 | $29.19 | -8.84% | 23,502,400 |
| May 2006 | $15.19 | $32.62 | $15.14 | $32.02 | +110.80% | 31,856,600 |
| Apr 2006 | $15.06 | $15.51 | $14.72 | $15.19 | +1.88% | 26,537,200 |
| Mar 2006 | $13.56 | $14.97 | $13.36 | $14.91 | +9.96% | 31,582,800 |
| Feb 2006 | $13.00 | $13.56 | $12.97 | $13.56 | +3.43% | 24,485,200 |
| Jan 2006 | $11.87 | $13.12 | $11.63 | $13.11 | -44.75% | 25,506,000 |
| Dec 2005 | $23.79 | $24.12 | $23.08 | $23.73 | +0.17% | 9,361,200 |
| Nov 2005 | $21.55 | $24.64 | $21.25 | $23.69 | +10.29% | 10,352,400 |
| Oct 2005 | $21.50 | $22.03 | $20.05 | $21.48 | -0.32% | 9,007,600 |
| Sep 2005 | $20.38 | $22.46 | $20.22 | $21.55 | +5.84% | 13,928,600 |
| Aug 2005 | $19.75 | $20.48 | $18.90 | $20.36 | +2.96% | 11,023,000 |
| Jul 2005 | $19.29 | $20.24 | $19.27 | $19.78 | +2.38% | 7,120,200 |
| Jun 2005 | $19.95 | $20.61 | $18.46 | $19.32 | -3.16% | 17,499,800 |
| May 2005 | $17.48 | $20.00 | $17.12 | $19.95 | +14.69% | 16,164,400 |
| Apr 2005 | $17.17 | $17.65 | $16.46 | $17.39 | +1.25% | 12,698,000 |
| Mar 2005 | $16.72 | $18.00 | $16.58 | $17.18 | +2.51% | 18,261,200 |
| Feb 2005 | $18.23 | $18.88 | $16.20 | $16.76 | -7.46% | 31,101,200 |
| Jan 2005 | $23.13 | $23.33 | $17.33 | $18.11 | -21.83% | 22,637,200 |
| Dec 2004 | $20.90 | $23.50 | $20.90 | $23.16 | +10.81% | 13,610,400 |
| Nov 2004 | $19.75 | $20.93 | $19.47 | $20.90 | +6.00% | 8,571,900 |
| Oct 2004 | $18.95 | $19.78 | $18.75 | $19.72 | +4.41% | 9,626,100 |
| Sep 2004 | $18.00 | $18.89 | $17.82 | $18.88 | +4.91% | 8,790,900 |
| Aug 2004 | $17.16 | $18.00 | $16.42 | $18.00 | +4.87% | 8,497,500 |
| Jul 2004 | $16.63 | $17.32 | $16.12 | $17.16 | +3.60% | 10,547,700 |
| Jun 2004 | $16.53 | $17.22 | $16.08 | $16.57 | 0.00% | 10,356,600 |
| May 2004 | $16.42 | $16.67 | $15.02 | $16.57 | +0.87% | 13,372,800 |
| Apr 2004 | $17.80 | $18.87 | $16.18 | $16.42 | -7.53% | 19,431,600 |
| Mar 2004 | $17.34 | $17.98 | $16.48 | $17.76 | +2.46% | 9,058,500 |
| Feb 2004 | $16.37 | $17.41 | $15.65 | $17.33 | +5.71% | 6,206,700 |
| Jan 2004 | $15.37 | $16.78 | $15.34 | $16.40 | +6.70% | 8,122,500 |
| Dec 2003 | $14.18 | $15.40 | $13.89 | $15.37 | +8.47% | 8,278,200 |
| Nov 2003 | $13.92 | $14.83 | $13.67 | $14.17 | +1.19% | 14,002,200 |
| Oct 2003 | $12.68 | $14.17 | $12.59 | $14.00 | +10.96% | 7,086,000 |
| Sep 2003 | $12.70 | $12.88 | $12.37 | $12.62 | -0.79% | 8,524,800 |
| Aug 2003 | $12.90 | $12.90 | $12.32 | $12.72 | -1.67% | 13,441,800 |
| Jul 2003 | $12.38 | $13.13 | $12.11 | $12.93 | +4.53% | 6,669,000 |
| Jun 2003 | $12.80 | $13.14 | $12.33 | $12.37 | -2.68% | 7,310,400 |
| May 2003 | $12.67 | $13.15 | $12.40 | $12.71 | +0.11% | 11,871,900 |
| Apr 2003 | $11.95 | $12.70 | $11.93 | $12.70 | +6.60% | 3,956,100 |
| Mar 2003 | $11.22 | $12.44 | $10.86 | $11.91 | +6.31% | 6,080,100 |
| Feb 2003 | $11.66 | $11.70 | $10.99 | $11.21 | -3.92% | 3,964,200 |
| Jan 2003 | $12.45 | $12.87 | $11.30 | $11.66 | -6.22% | 5,663,400 |
| Dec 2002 | $13.22 | $13.42 | $12.33 | $12.44 | -5.66% | 4,499,100 |
| Nov 2002 | $12.53 | $13.32 | $12.04 | $13.18 | +5.44% | 3,783,600 |
| Oct 2002 | $11.37 | $12.83 | $10.95 | $12.50 | +10.32% | 5,733,300 |
| Sep 2002 | $11.52 | $11.67 | $10.90 | $11.33 | -1.99% | 4,224,600 |
| Aug 2002 | $11.23 | $12.12 | $10.70 | $11.56 | +2.85% | 5,041,200 |
| Jul 2002 | $10.56 | $11.26 | $9.21 | $11.24 | +6.54% | 6,131,100 |
| Jun 2002 | $11.43 | $11.43 | $10.32 | $10.55 | -7.80% | 3,549,000 |
| May 2002 | $12.13 | $12.32 | $11.20 | $11.45 | -5.79% | 2,954,400 |
| Apr 2002 | $11.90 | $12.72 | $11.67 | $12.15 | +1.96% | 4,279,500 |
| Mar 2002 | $10.57 | $12.01 | $10.54 | $11.92 | +12.60% | 3,917,100 |
| Feb 2002 | $9.57 | $10.71 | $9.55 | $10.58 | +10.32% | 3,111,600 |
| Jan 2002 | $9.67 | $9.83 | $9.33 | $9.59 | -0.31% | 3,361,200 |
| Dec 2001 | $8.95 | $10.03 | $8.86 | $9.62 | +7.56% | 6,320,400 |
| Nov 2001 | $9.66 | $9.75 | $8.77 | $8.95 | -7.38% | 6,369,900 |
| Oct 2001 | $10.37 | $10.65 | $9.60 | $9.66 | -7.12% | 3,003,900 |
| Sep 2001 | $10.90 | $11.16 | $9.42 | $10.40 | -4.62% | 4,232,100 |
| Aug 2001 | $10.95 | $11.15 | $10.67 | $10.90 | +0.15% | 3,492,600 |
| Jul 2001 | $11.07 | $11.22 | $10.42 | $10.89 | +0.65% | 3,692,700 |
| Jun 2001 | $11.07 | $11.25 | $10.60 | $10.82 | -2.55% | 5,054,400 |
| May 2001 | $10.90 | $11.63 | $10.87 | $11.10 | +3.90% | 3,582,900 |
| Apr 2001 | $10.80 | $11.30 | $10.19 | $10.68 | -0.37% | 3,754,800 |
| Mar 2001 | $11.48 | $11.90 | $10.17 | $10.72 | -5.69% | 3,819,900 |
| Feb 2001 | $11.17 | $11.81 | $10.21 | $11.37 | +2.28% | 3,915,000 |
| Jan 2001 | $11.83 | $11.85 | $10.75 | $11.12 | -5.89% | 6,465,600 |
| Dec 2000 | $9.21 | $12.50 | $9.21 | $11.81 | +28.28% | 24,731,100 |
| Nov 2000 | $8.38 | $9.33 | $8.06 | $9.21 | +11.06% | 2,621,400 |
| Oct 2000 | $9.00 | $9.00 | $7.69 | $8.29 | -7.01% | 2,199,900 |
| Sep 2000 | $8.75 | $9.15 | $7.96 | $8.92 | +2.39% | 2,520,900 |
| Aug 2000 | $8.81 | $9.38 | $8.25 | $8.71 | -2.11% | 3,284,400 |
| Jul 2000 | $7.69 | $8.90 | $7.69 | $8.90 | +16.99% | 3,558,600 |
| Jun 2000 | $8.67 | $8.92 | $7.60 | $7.60 | -12.47% | 6,061,500 |
| May 2000 | $7.83 | $8.79 | $7.48 | $8.69 | +11.80% | 4,766,400 |
| Apr 2000 | $7.88 | $8.21 | $7.38 | $7.77 | -1.84% | 3,691,200 |
| Mar 2000 | $7.13 | $8.06 | $6.88 | $7.92 | +11.11% | 5,963,100 |
| Feb 2000 | $7.10 | $7.60 | $7.00 | $7.13 | +0.59% | 8,607,000 |
| Jan 2000 | $7.67 | $7.67 | $6.98 | $7.08 | -8.11% | 5,308,800 |
| Dec 1999 | $7.19 | $7.79 | $6.83 | $7.71 | +6.02% | 7,800,900 |
| Nov 1999 | $7.81 | $7.81 | $7.00 | $7.27 | -6.93% | 3,615,000 |
| Oct 1999 | $6.98 | $7.92 | $6.96 | $7.81 | +11.61% | 5,783,700 |
| Sep 1999 | $7.04 | $7.23 | $6.92 | $7.00 | -0.88% | 9,684,300 |
| Aug 1999 | $7.17 | $7.29 | $7.04 | $7.06 | -2.31% | 4,586,100 |
| Jul 1999 | $8.33 | $8.33 | $7.04 | $7.23 | -14.53% | 5,746,800 |
| Jun 1999 | $6.92 | $8.46 | $6.81 | $8.46 | +21.56% | 8,105,100 |
| May 1999 | $10.29 | $11.13 | $6.71 | $6.96 | -32.11% | 15,916,800 |
| Apr 1999 | $10.04 | $10.58 | $9.81 | $10.25 | +1.65% | 6,507,900 |
| Mar 1999 | $9.94 | $10.46 | $9.83 | $10.08 | +1.47% | 8,881,200 |
| Feb 1999 | $10.06 | $10.37 | $9.92 | $9.94 | -0.62% | 5,947,500 |
| Jan 1999 | $10.42 | $11.02 | $10.00 | $10.00 | -4.76% | 4,950,900 |
| Dec 1998 | $10.04 | $10.58 | $9.54 | $10.50 | +4.13% | 3,807,600 |
| Nov 1998 | $10.21 | $10.79 | $9.92 | $10.08 | -1.23% | 3,258,600 |
| Oct 1998 | $9.73 | $10.33 | $8.75 | $10.21 | +4.48% | 5,788,800 |
| Sep 1998 | $9.31 | $10.29 | $9.27 | $9.77 | +5.87% | 6,077,100 |
| Aug 1998 | $11.04 | $11.04 | $9.21 | $9.23 | -16.73% | 7,124,100 |
| Jul 1998 | $10.96 | $11.58 | $10.54 | $11.08 | +0.57% | 6,973,200 |
| Jun 1998 | $11.40 | $11.69 | $10.94 | $11.02 | -3.64% | 6,664,200 |
| May 1998 | $12.54 | $12.67 | $11.27 | $11.44 | -8.35% | 9,548,100 |
| Apr 1998 | $13.17 | $13.38 | $12.27 | $12.48 | -4.92% | 4,118,700 |
| Mar 1998 | $12.60 | $13.71 | $12.50 | $13.13 | +4.30% | 3,692,400 |
| Feb 1998 | $11.60 | $13.17 | $11.33 | $12.58 | +8.83% | 7,192,200 |
| Jan 1998 | $11.48 | $11.81 | $11.19 | $11.56 | +0.54% | 7,275,600 |
| Dec 1997 | $11.60 | $11.73 | $11.13 | $11.50 | -0.18% | 4,726,800 |
| Nov 1997 | $11.63 | $12.00 | $11.19 | $11.52 | -0.18% | 1,860,300 |
| Oct 1997 | $11.38 | $12.21 | $11.00 | $11.54 | +0.73% | 3,420,000 |
| Sep 1997 | $10.58 | $11.58 | $10.54 | $11.46 | +7.84% | 3,152,100 |
| Aug 1997 | $11.08 | $11.08 | $10.40 | $10.63 | -3.77% | 3,369,600 |
| Jul 1997 | $10.33 | $11.21 | $10.33 | $11.04 | +7.07% | 6,823,500 |
| Jun 1997 | $9.88 | $10.63 | $9.67 | $10.31 | +3.56% | 5,772,000 |
| May 1997 | $10.17 | $10.21 | $9.71 | $9.96 | -1.65% | 4,153,800 |
| Apr 1997 | $9.13 | $10.29 | $9.13 | $10.13 | +10.46% | 4,665,300 |
| Mar 1997 | $8.88 | $9.67 | $8.75 | $9.17 | +3.29% | 2,615,400 |
| Feb 1997 | $8.75 | $9.25 | $8.67 | $8.88 | +1.43% | 2,916,300 |
| Jan 1997 | $8.92 | $9.13 | $8.58 | $8.75 | -1.87% | 3,415,800 |
| Dec 1996 | $8.75 | $9.04 | $8.46 | $8.92 | +1.90% | 2,537,400 |
| Nov 1996 | $7.88 | $9.50 | $7.79 | $8.75 | +11.11% | 3,480,600 |
| Oct 1996 | $8.00 | $8.25 | $7.71 | $7.88 | -1.56% | 5,182,200 |
| Sep 1996 | $7.54 | $8.08 | $7.33 | $8.00 | +5.49% | 4,627,800 |
| Aug 1996 | $7.83 | $8.33 | $7.54 | $7.58 | -3.19% | 2,379,900 |
| Jul 1996 | $8.21 | $8.21 | $7.21 | $7.83 | -4.08% | 4,703,400 |
| Jun 1996 | $8.29 | $8.46 | $7.96 | $8.17 | -0.51% | 3,315,900 |
| May 1996 | $8.71 | $8.83 | $8.08 | $8.21 | -5.29% | 5,864,400 |
| Apr 1996 | $8.33 | $8.75 | $7.96 | $8.67 | +4.52% | 2,412,300 |
| Mar 1996 | $8.92 | $8.92 | $8.08 | $8.29 | -6.57% | 5,459,400 |
| Feb 1996 | $9.33 | $9.67 | $8.88 | $8.88 | -5.33% | 1,702,800 |
| Jan 1996 | $8.25 | $9.38 | $7.92 | $9.38 | +12.50% | 3,291,000 |
| Dec 1995 | $9.13 | $9.58 | $8.17 | $8.33 | -9.09% | 8,626,800 |
| Nov 1995 | $9.17 | $9.42 | $8.83 | $9.17 | -0.23% | 2,150,700 |
| Oct 1995 | $9.75 | $9.81 | $8.83 | $9.19 | -5.97% | 3,353,400 |
| Sep 1995 | $8.85 | $9.88 | $8.83 | $9.77 | +10.09% | 8,358,600 |
| Aug 1995 | $9.50 | $9.65 | $8.67 | $8.88 | -5.96% | 5,253,000 |
| Jul 1995 | $8.40 | $9.44 | $8.19 | $9.44 | +12.13% | 5,297,400 |
| Jun 1995 | $7.85 | $8.67 | $7.81 | $8.42 | +7.45% | 6,537,600 |
| May 1995 | $7.46 | $7.85 | $7.42 | $7.83 | +5.03% | 3,211,200 |
| Apr 1995 | $7.67 | $7.71 | $7.27 | $7.46 | -2.45% | 2,650,200 |
| Mar 1995 | $7.73 | $7.77 | $7.15 | $7.65 | -1.61% | 4,392,000 |
| Feb 1995 | $7.75 | $8.10 | $7.54 | $7.77 | +0.27% | 2,023,800 |
| Jan 1995 | $7.46 | $8.10 | $7.35 | $7.75 | +4.49% | 3,553,200 |
| Dec 1994 | $7.46 | $7.65 | $7.13 | $7.42 | 0.00% | 3,478,800 |
| Nov 1994 | $6.48 | $7.71 | $6.38 | $7.42 | +14.47% | 7,450,800 |
| Oct 1994 | $6.02 | $6.58 | $6.02 | $6.48 | +8.36% | 2,479,200 |
| Sep 1994 | $6.19 | $6.25 | $5.77 | $5.98 | -3.69% | 3,352,200 |
| Aug 1994 | $6.08 | $6.27 | $5.92 | $6.21 | +2.40% | 2,693,400 |
| Jul 1994 | $6.00 | $6.21 | $5.94 | $6.06 | +1.04% | 5,235,600 |
| Jun 1994 | $6.27 | $6.48 | $5.92 | $6.00 | -4.32% | 4,030,200 |
| May 1994 | $6.33 | $6.46 | $6.08 | $6.27 | -0.66% | 1,950,600 |
| Apr 1994 | $6.40 | $6.46 | $6.17 | $6.31 | -1.30% | 2,220,000 |
| Mar 1994 | $6.92 | $7.00 | $6.38 | $6.40 | -7.53% | 3,615,000 |
| Feb 1994 | $7.06 | $7.17 | $6.63 | $6.92 | -1.77% | 2,310,000 |
| Jan 1994 | $6.88 | $7.27 | $6.81 | $7.04 | +3.05% | 4,648,200 |
| Dec 1993 | $6.58 | $6.92 | $6.46 | $6.83 | +3.80% | 3,219,000 |
| Nov 1993 | $7.08 | $7.08 | $6.52 | $6.58 | -7.06% | 2,638,200 |
| Oct 1993 | $7.10 | $7.42 | $7.02 | $7.08 | -0.87% | 2,108,400 |
| Sep 1993 | $7.46 | $7.56 | $6.90 | $7.15 | -3.92% | 3,831,600 |
| Aug 1993 | $7.27 | $7.96 | $7.19 | $7.44 | +2.29% | 2,886,600 |
| Jul 1993 | $6.60 | $7.50 | $6.54 | $7.27 | +11.50% | 3,625,800 |
| Jun 1993 | $6.13 | $6.90 | $6.13 | $6.52 | +6.46% | 8,140,200 |
| May 1993 | $6.50 | $6.63 | $6.00 | $6.13 | -6.37% | 3,229,200 |
| Apr 1993 | $6.92 | $7.29 | $6.35 | $6.54 | -5.42% | 4,311,600 |
| Mar 1993 | $7.69 | $7.90 | $6.63 | $6.92 | -9.54% | 6,082,200 |
| Feb 1993 | $7.85 | $8.54 | $6.65 | $7.65 | -2.91% | 6,592,200 |
| Jan 1993 | $6.58 | $8.00 | $6.44 | $7.88 | +19.62% | 8,711,400 |
| Dec 1992 | $5.69 | $6.83 | $5.69 | $6.58 | +16.18% | 7,503,600 |
| Nov 1992 | $5.29 | $5.95 | $5.28 | $5.67 | +7.51% | 4,161,600 |
| Oct 1992 | $5.25 | $5.49 | $5.12 | $5.27 | +0.60% | 2,071,200 |
| Sep 1992 | $5.54 | $5.88 | $5.03 | $5.24 | -4.73% | 3,385,200 |
| Aug 1992 | $4.69 | $5.56 | $4.65 | $5.50 | +18.39% | 4,300,800 |
| Jul 1992 | $3.96 | $4.65 | $3.96 | $4.65 | +16.76% | 2,828,400 |
| Jun 1992 | $3.93 | $4.24 | $3.93 | $3.98 | +0.79% | 2,475,600 |
| May 1992 | $4.13 | $4.13 | $3.67 | $3.95 | -3.81% | 2,928,000 |
| Apr 1992 | $4.05 | $4.32 | $3.81 | $4.10 | +0.77% | 1,375,200 |
| Mar 1992 | $4.33 | $4.45 | $4.04 | $4.07 | -5.56% | 2,917,200 |
| Feb 1992 | $3.94 | $4.31 | $3.73 | $4.31 | +9.53% | 1,152,000 |
| Jan 1992 | $3.07 | $4.10 | $3.05 | $3.94 | +28.14% | 2,900,400 |
| Dec 1991 | $3.02 | $3.13 | $2.96 | $3.07 | +1.03% | 1,605,600 |
| Nov 1991 | $2.80 | $3.28 | $2.80 | $3.04 | +8.15% | 2,587,200 |
| Oct 1991 | $2.56 | $2.85 | $2.56 | $2.81 | +10.65% | 1,639,200 |
| Sep 1991 | $2.19 | $2.54 | $2.17 | $2.54 | +17.31% | 2,236,800 |
| Aug 1991 | $2.08 | $2.17 | $1.98 | $2.17 | +4.00% | 523,200 |
| Jul 1991 | $2.13 | $2.15 | $2.00 | $2.08 | -1.48% | 710,400 |
| Jun 1991 | $2.26 | $2.28 | $2.11 | $2.11 | -5.58% | 529,200 |
| May 1991 | $2.18 | $2.29 | $2.18 | $2.24 | +1.90% | 590,400 |
| Apr 1991 | $2.28 | $2.29 | $2.19 | $2.20 | -3.66% | 963,600 |
| Mar 1991 | $1.91 | $2.40 | $1.89 | $2.28 | +19.68% | 1,284,000 |
| Feb 1991 | $1.80 | $2.02 | $1.80 | $1.91 | +4.57% | 1,611,600 |
| Jan 1991 | $1.90 | $1.90 | $1.61 | $1.82 | -3.85% | 994,800 |
| Dec 1990 | $1.89 | $1.90 | $1.76 | $1.90 | +0.55% | 1,065,600 |
| Nov 1990 | $1.58 | $1.90 | $1.58 | $1.89 | +19.08% | 1,640,400 |
| Oct 1990 | $1.54 | $1.61 | $1.50 | $1.58 | +2.71% | 9,526,800 |
| Sep 1990 | $1.63 | $1.65 | $1.54 | $1.54 | -5.13% | 910,800 |
| Aug 1990 | $1.80 | $1.80 | $1.60 | $1.63 | -9.82% | 985,200 |
| Jul 1990 | $1.84 | $1.88 | $1.79 | $1.80 | -1.15% | 1,083,600 |
| Jun 1990 | $1.80 | $1.86 | $1.76 | $1.82 | +0.57% | 612,000 |
| May 1990 | $1.82 | $1.85 | $1.79 | $1.81 | -1.14% | 3,118,800 |
| Apr 1990 | $1.95 | $1.95 | $1.73 | $1.83 | -4.86% | 826,800 |
| Mar 1990 | $1.85 | $2.04 | $1.85 | $1.93 | +3.94% | 531,600 |
| Feb 1990 | $1.73 | $1.85 | $1.71 | $1.85 | +5.95% | 318,000 |
| Jan 1990 | $1.79 | $1.81 | $1.71 | $1.75 | -1.76% | 1,059,600 |
| Dec 1989 | $1.75 | $1.82 | $1.75 | $1.78 | +12.50% | 2,842,800 |
| Nov 1989 | $1.60 | $1.69 | $1.55 | $1.58 | -2.56% | 664,800 |
| Oct 1989 | $1.67 | $1.70 | $1.51 | $1.63 | -1.88% | 1,106,400 |
| Sep 1989 | $1.67 | $1.69 | $1.59 | $1.66 | -1.25% | 644,400 |
| Aug 1989 | $1.54 | $1.70 | $1.54 | $1.68 | +8.79% | 1,722,000 |
| Jul 1989 | $1.47 | $1.54 | $1.44 | $1.54 | +4.22% | 885,600 |
| Jun 1989 | $1.52 | $1.56 | $1.47 | $1.48 | -4.05% | 1,029,600 |
| May 1989 | $1.45 | $1.55 | $1.40 | $1.54 | +6.47% | 920,400 |
| Apr 1989 | $1.29 | $1.50 | $1.29 | $1.45 | +10.32% | 2,342,400 |
| Mar 1989 | $1.33 | $1.42 | $1.27 | $1.31 | -2.32% | 2,608,800 |
| Feb 1989 | $1.25 | $1.35 | $1.25 | $1.34 | +7.50% | 1,411,200 |
| Jan 1989 | $1.21 | $1.31 | $1.21 | $1.25 | +4.35% | 2,163,600 |
| Dec 1988 | $1.17 | $1.21 | $1.13 | $1.20 | +2.67% | 716,400 |
| Nov 1988 | $1.06 | $1.23 | $1.06 | $1.17 | +7.70% | 2,241,600 |
| Oct 1988 | $1.00 | $1.08 | $1.00 | $1.08 | +6.12% | 886,800 |
| Sep 1988 | $1.02 | $1.03 | $0.9896 | $1.02 | 0.00% | 1,261,200 |
| Aug 1988 | $1.00 | $1.07 | $0.9896 | $1.02 | +2.08% | 1,276,800 |
| Jul 1988 | $1.08 | $1.10 | $0.9792 | $1.00 | -7.69% | 765,600 |
| Jun 1988 | $0.9375 | $1.08 | $0.9375 | $1.08 | +16.85% | 1,129,200 |
| May 1988 | $0.8958 | $0.9896 | $0.875 | $0.9271 | +5.95% | 1,749,600 |
| Apr 1988 | $0.9583 | $0.9896 | $0.8542 | $0.875 | -10.64% | 1,179,600 |
| Mar 1988 | $1.08 | $1.09 | $0.9792 | $0.9792 | -8.74% | 1,327,200 |
| Feb 1988 | $1.05 | $1.07 | $0.9688 | $1.07 | +3.00% | 1,249,200 |
| Jan 1988 | $0.8021 | $1.06 | $0.8021 | $1.04 | +28.21% | 3,042,000 |
| Dec 1987 | $0.7708 | $0.8542 | $0.7083 | $0.8125 | +2.63% | 6,742,800 |
| Nov 1987 | $0.9583 | $1.00 | $0.7708 | $0.7917 | -17.39% | 3,482,400 |
| Oct 1987 | $1.25 | $1.27 | $0.8021 | $0.9583 | -23.33% | 6,753,600 |
| Sep 1987 | $1.31 | $1.33 | $1.15 | $1.25 | -4.76% | 3,589,200 |
| Aug 1987 | $1.41 | $1.42 | $1.29 | $1.31 | -6.66% | 2,275,200 |
| Jul 1987 | $1.31 | $1.41 | $1.27 | $1.41 | +7.14% | 2,050,800 |
| Jun 1987 | $1.27 | $1.41 | $1.26 | $1.31 | +3.27% | 828,000 |
| May 1987 | $1.44 | $1.46 | $1.27 | $1.27 | -12.85% | 2,679,600 |
| Apr 1987 | $1.53 | $1.53 | $1.35 | $1.46 | -5.40% | 2,122,800 |
| Mar 1987 | $1.63 | $1.64 | $1.50 | $1.54 | -5.13% | 2,457,600 |
| Feb 1987 | $1.60 | $1.68 | $1.55 | $1.63 | +1.30% | 2,624,400 |
| Jan 1987 | $1.43 | $1.65 | $1.43 | $1.60 | +13.23% | 2,894,400 |
| Dec 1986 | $1.52 | $1.64 | $1.42 | $1.42 | -6.85% | 11,640,000 |
| Nov 1986 | $1.36 | $1.58 | $1.36 | $1.52 | +11.45% | 6,976,800 |
| Oct 1986 | $1.27 | $1.36 | $1.26 | $1.36 | +8.27% | 2,020,800 |
| Sep 1986 | $1.30 | $1.33 | $1.21 | $1.26 | -3.20% | 5,860,800 |
| Aug 1986 | $1.03 | $1.34 | $0.9167 | $1.30 | +26.91% | 6,988,800 |
| Jul 1986 | $1.05 | $1.12 | $1.02 | $1.03 | -2.48% | 2,920,800 |
| Jun 1986 | $1.07 | $1.08 | $1.01 | $1.05 | -1.46% | 9,158,400 |
| May 1986 | $1.05 | $1.07 | $1.04 | $1.07 | +1.99% | 4,281,600 |
| Apr 1986 | $1.14 | $1.15 | $1.05 | $1.05 | -7.79% | 5,028,000 |
| Mar 1986 | $1.08 | $1.21 | $1.06 | $1.14 | +4.81% | 2,928,000 |
| Feb 1986 | $1.13 | $1.13 | $1.04 | $1.08 | -5.02% | 2,932,800 |
| Jan 1986 | $0.9688 | $1.14 | $0.9635 | $1.14 | +17.74% | 7,430,400 |
| Dec 1985 | $0.8698 | $1.02 | $0.8542 | $0.9688 | +11.38% | 4,598,400 |
| Nov 1985 | $0.7917 | $0.8698 | $0.7865 | $0.8698 | +9.87% | 12,165,600 |
| Oct 1985 | $0.8177 | $0.8281 | $0.7813 | $0.7917 | -3.18% | 2,109,600 |
| Sep 1985 | $0.7917 | $0.8594 | $0.7813 | $0.8177 | +2.61% | 2,908,800 |
| Aug 1985 | $0.8229 | $0.849 | $0.7552 | $0.7969 | -3.16% | 6,592,800 |
| Jul 1985 | $0.8698 | $0.8698 | $0.7969 | $0.8229 | -5.39% | 5,618,400 |
| Jun 1985 | $0.8802 | $0.8906 | $0.7396 | $0.8698 | -0.60% | 3,979,200 |
| May 1985 | $0.8698 | $0.9583 | $0.8438 | $0.875 | +0.60% | 1,696,800 |
| Apr 1985 | $0.8281 | $0.875 | $0.8177 | $0.8698 | +5.03% | 6,967,200 |
| Mar 1985 | $1.01 | $1.02 | $0.8125 | $0.8281 | -18.04% | 2,964,000 |
| Feb 1985 | $0.9306 | $1.03 | $0.9167 | $1.01 | +7.78% | 2,216,400 |
| Jan 1985 | $0.8056 | $0.9514 | $0.8056 | $0.9375 | +17.39% | 4,017,600 |
| Dec 1984 | $0.7569 | $0.9375 | $0.7361 | $0.7986 | +9.00% | 5,007,600 |
| Nov 1984 | $0.6563 | $0.7431 | $0.6389 | $0.7326 | +12.83% | 1,825,200 |
| Oct 1984 | $0.6111 | $0.6597 | $0.5556 | $0.6493 | +6.25% | 3,189,600 |
| Sep 1984 | $0.5208 | $0.6389 | $0.5035 | $0.6111 | +17.33% | 1,407,600 |
| Aug 1984 | $0.50 | $0.5486 | $0.4931 | $0.5208 | +5.63% | 3,927,600 |
| Jul 1984 | $0.4479 | $0.4931 | $0.4444 | $0.4931 | +8.40% | 5,036,400 |
| Jun 1984 | $0.4618 | $0.4688 | $0.4479 | $0.4549 | -0.76% | 1,587,600 |
| May 1984 | $0.50 | $0.5035 | $0.4583 | $0.4583 | -8.33% | 4,237,200 |
| Apr 1984 | $0.5069 | $0.5104 | $0.4861 | $0.50 | -2.70% | 1,324,800 |
| Mar 1984 | $0.4826 | $0.5278 | $0.4792 | $0.5139 | +8.03% | 1,663,200 |
| Feb 1984 | $0.4826 | $0.4931 | $0.4757 | $0.4757 | 0.00% | 504,000 |
| Jan 1984 | $0.4757 | $0.5208 | $0.4722 | $0.4757 | +0.74% | 975,600 |
| Dec 1983 | $0.4896 | $0.4965 | $0.4653 | $0.4722 | -3.55% | 2,854,800 |
| Nov 1983 | $0.4896 | $0.5035 | $0.4757 | $0.4896 | 0.00% | 2,062,800 |
| Oct 1983 | $0.4688 | $0.5035 | $0.4688 | $0.4896 | +4.44% | 2,376,000 |
| Sep 1983 | $0.5069 | $0.5139 | $0.4618 | $0.4688 | -7.53% | 975,600 |
| Aug 1983 | $0.5347 | $0.5417 | $0.4965 | $0.5069 | -5.19% | 1,897,200 |
| Jul 1983 | $0.4132 | $0.5556 | $0.4097 | $0.5347 | +29.41% | 11,282,400 |
| Jun 1983 | $0.50 | $0.5104 | $0.4028 | $0.4132 | -17.36% | 4,723,200 |
| May 1983 | $0.5556 | $0.5799 | $0.4688 | $0.50 | -9.43% | 4,035,600 |
| Apr 1983 | $0.5017 | $0.6042 | $0.4792 | $0.5521 | +8.90% | 4,982,400 |
| Mar 1983 | $0.3889 | $0.5313 | $0.3889 | $0.5069 | +31.53% | 7,077,600 |
| Feb 1983 | $0.3368 | $0.3958 | $0.3333 | $0.3854 | +15.03% | 5,176,800 |
| Jan 1983 | $0.3229 | $0.3507 | $0.3194 | $0.3351 | +4.32% | 4,370,400 |
| Dec 1982 | $0.3281 | $0.3715 | $0.3056 | $0.3212 | -2.12% | 7,668,000 |
| Nov 1982 | $0.2378 | $0.3576 | $0.2378 | $0.3281 | +37.96% | 11,347,200 |
| Oct 1982 | $0.2049 | $0.2465 | $0.2049 | $0.2378 | +16.10% | 5,076,000 |
| Sep 1982 | $0.1667 | $0.2049 | $0.1649 | $0.2049 | +22.92% | 2,786,400 |
| Aug 1982 | $0.1441 | $0.1788 | $0.1389 | $0.1667 | +15.66% | 2,340,000 |
| Jul 1982 | $0.151 | $0.1545 | $0.1406 | $0.1441 | -4.60% | 1,461,600 |
| Jun 1982 | $0.1545 | $0.1562 | $0.1424 | $0.151 | -4.40% | 1,713,600 |
| May 1982 | $0.1667 | $0.1771 | $0.158 | $0.158 | -3.19% | 1,418,400 |
| Apr 1982 | $0.151 | $0.1632 | $0.1476 | $0.1632 | +9.30% | 892,800 |
| Mar 1982 | $0.1528 | $0.1528 | $0.1267 | $0.1493 | -2.27% | 1,166,400 |
| Feb 1982 | $0.1771 | $0.1806 | $0.1476 | $0.1528 | -12.00% | 1,785,600 |
| Jan 1982 | $0.1858 | $0.1927 | $0.1597 | $0.1736 | -4.76% | 1,987,200 |
| Dec 1981 | $0.1562 | $0.1979 | $0.1528 | $0.1823 | +14.13% | 2,512,800 |
| Nov 1981 | $0.1632 | $0.1649 | $0.1424 | $0.1597 | -2.13% | 3,477,600 |
| Oct 1981 | $0.1111 | $0.1719 | $0.1059 | $0.1632 | +44.62% | 3,492,000 |
| Sep 1981 | $0.1267 | $0.1302 | $0.1076 | $0.1128 | -10.96% | 11,714,400 |
| Aug 1981 | $0.125 | $0.1372 | $0.1198 | $0.1267 | +2.82% | 9,489,600 |
| Jul 1981 | $0.1163 | $0.1233 | $0.1146 | $0.1233 | +7.58% | 3,578,400 |
| Jun 1981 | $0.1233 | $0.1233 | $0.1111 | $0.1146 | -7.04% | 2,584,800 |
| May 1981 | $0.1076 | $0.1267 | $0.1024 | $0.1233 | +16.39% | 7,120,800 |
| Apr 1981 | $0.0885 | $0.1111 | $0.0868 | $0.1059 | +19.61% | 5,796,000 |
| Mar 1981 | $0.0868 | $0.092 | $0.0851 | $0.0885 | +2.00% | 2,858,400 |
| Feb 1981 | $0.0937 | $0.0955 | $0.0868 | $0.0868 | -7.41% | 2,102,400 |
| Jan 1981 | $0.0937 | $0.0972 | $0.0851 | $0.0937 | +1.89% | 3,765,600 |
| Dec 1980 | $0.0816 | $0.1076 | $0.0712 | $0.092 | +12.77% | 6,184,800 |
| Nov 1980 | $0.0816 | $0.0885 | $0.0799 | $0.0816 | +4.45% | 3,787,200 |
| Oct 1980 | $0.0868 | $0.0903 | $0.0781 | $0.0781 | -10.00% | 2,527,200 |
| Sep 1980 | $0.0972 | $0.1111 | $0.0833 | $0.0868 | -7.41% | 6,732,000 |
| Aug 1980 | $0.0747 | $0.0937 | $0.0642 | $0.0937 | +25.58% | 7,819,200 |
| Jul 1980 | $0.0764 | $0.0781 | $0.0677 | $0.0747 | -2.27% | 5,515,200 |
| Jun 1980 | $0.0833 | $0.0833 | $0.0747 | $0.0764 | -8.33% | 2,944,800 |
| May 1980 | $0.0764 | $0.0955 | $0.0729 | $0.0833 | +9.09% | 3,945,600 |
| Apr 1980 | $0.0625 | $0.0955 | $0.0625 | $0.0764 | +22.22% | 5,133,600 |
| Mar 1980 | $0.0694 | $0.0694 | $0.0469 | $0.0625 | – | 5,025,600 |
Seasonality
JEF 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 | 3.3% | -2.7% | -8.6% | 1.8% | 0.8% | 4.2% | 7.9% | 0.7% | -0.4% | 2.0% | 9.0% | 0.6% |
| Months up | 6 of 10 | 3 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -1.3% | -26.9% | -7.0% | 16.8% | 10.2% | -5.2% | 9.2% | -2.9% | -13.1% | 7.5% | ||
| 2025 | -1.9% | -13.4% | -19.1% | -12.8% | 4.8% | 12.5% | 5.4% | 13.2% | 0.9% | -19.2% | 9.7% | 7.7% |
| 2024 | 0.9% | 3.4% | 5.5% | -2.4% | 8.7% | 7.0% | 17.5% | 3.2% | 2.7% | 3.9% | 24.3% | -0.9% |
| 2023 | 19.9% | -3.0% | -16.0% | 0.9% | -5.2% | 10.3% | 10.9% | -2.2% | 2.6% | -12.1% | 11.1% | 14.0% |
| 2022 | -5.6% | -2.2% | -7.6% | -6.4% | 8.4% | -16.4% | 17.9% | -0.6% | -8.1% | 16.6% | 11.4% | -9.8% |
| 2021 | -5.1% | 25.3% | 3.7% | 8.0% | -0.5% | 6.4% | -3.0% | 12.1% | 0.5% | 15.8% | -12.1% | 3.2% |
| 2020 | 1.3% | -8.3% | -30.6% | 0.4% | 8.0% | 6.1% | 4.2% | 9.2% | 2.6% | 8.4% | 17.3% | 8.2% |
| 2019 | 19.9% | -2.0% | -7.3% | 9.5% | -13.5% | 8.8% | 10.9% | -12.0% | 5.4% | 1.5% | 12.7% | 2.2% |
| 2018 | 2.2% | -11.4% | -4.9% | 5.8% | -9.0% | 4.4% | 6.6% | -4.2% | -4.9% | -2.2% | 2.4% | -20.5% |
| 2017 | 2.6% | 11.6% | -2.1% | -2.3% | -3.9% | 7.5% | -0.5% | -9.0% | 7.1% | 0.2% | 4.0% | 1.1% |