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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $44.91 | $49.33 | $44.91 | $49.15 | +9.73% | 8,595,966 |
| Oct 19, 2026 | $44.38 | $45.90 | $42.67 | $44.79 | -0.02% | 10,693,941 |
| Oct 12, 2026 | $45.04 | $45.86 | $43.32 | $44.80 | +0.95% | 13,473,187 |
| Oct 5, 2026 | $45.93 | $46.49 | $42.87 | $44.38 | -3.46% | 11,488,510 |
| Sep 28, 2026 | $47.59 | $48.32 | $44.05 | $45.97 | -3.59% | 15,497,133 |
| Sep 21, 2026 | $48.66 | $48.77 | $45.09 | $47.68 | -0.46% | 9,801,574 |
| Sep 14, 2026 | $50.99 | $51.74 | $46.63 | $47.90 | -7.81% | 18,722,729 |
| Sep 8, 2026 | $55.08 | $55.91 | $51.79 | $51.96 | -5.92% | 6,474,550 |
| Aug 31, 2026 | $52.91 | $56.14 | $51.30 | $55.23 | +4.03% | 6,897,219 |
| Aug 24, 2026 | $52.49 | $53.71 | $51.03 | $53.09 | +1.45% | 7,048,111 |
| Aug 17, 2026 | $55.01 | $55.40 | $51.61 | $52.33 | -5.10% | 10,516,890 |
| Aug 10, 2026 | $56.09 | $56.50 | $54.50 | $55.14 | -2.61% | 9,633,084 |
| Aug 3, 2026 | $54.76 | $57.18 | $53.06 | $56.62 | +3.70% | 9,466,129 |
| Jul 27, 2026 | $56.90 | $57.84 | $51.45 | $54.60 | -2.26% | 10,766,960 |
| Jul 20, 2026 | $55.61 | $57.14 | $54.61 | $55.86 | +1.80% | 8,756,233 |
| Jul 13, 2026 | $52.08 | $57.21 | $51.37 | $54.87 | +5.34% | 8,848,971 |
| Jul 6, 2026 | $53.12 | $54.94 | $50.31 | $52.09 | -1.01% | 7,294,922 |
| Jun 29, 2026 | $49.40 | $53.81 | $46.61 | $52.62 | +7.17% | 11,174,236 |
| Jun 22, 2026 | $62.65 | $63.47 | $48.47 | $49.10 | -20.93% | 24,396,803 |
| Jun 15, 2026 | $62.80 | $63.98 | $61.50 | $62.10 | +0.71% | 8,579,725 |
| Jun 8, 2026 | $56.50 | $62.57 | $56.50 | $61.66 | +10.72% | 8,811,299 |
| Jun 1, 2026 | $52.07 | $57.05 | $51.88 | $55.69 | +5.63% | 7,499,203 |
| May 26, 2026 | $52.27 | $53.67 | $51.31 | $52.72 | +1.42% | 5,216,915 |
| May 18, 2026 | $51.86 | $53.33 | $50.81 | $51.98 | -0.48% | 10,438,982 |
| May 11, 2026 | $52.72 | $54.11 | $51.09 | $52.23 | -1.42% | 10,484,278 |
| May 4, 2026 | $50.09 | $52.99 | $48.37 | $52.98 | +7.49% | 12,438,060 |
| Apr 27, 2026 | $47.29 | $49.94 | $46.75 | $49.29 | +3.86% | 11,662,312 |
| Apr 20, 2026 | $47.71 | $48.70 | $44.96 | $47.46 | -1.31% | 9,104,343 |
| Apr 13, 2026 | $45.03 | $49.52 | $44.80 | $48.09 | +5.09% | 10,867,630 |
| Apr 6, 2026 | $41.62 | $45.95 | $41.21 | $45.76 | +9.82% | 10,373,338 |
| Mar 30, 2026 | $40.07 | $42.41 | $39.28 | $41.67 | +4.57% | 8,913,617 |
| Mar 23, 2026 | $39.45 | $41.77 | $39.00 | $39.85 | +4.51% | 21,043,084 |
| Mar 16, 2026 | $37.10 | $38.90 | $36.70 | $38.13 | +4.87% | 14,758,950 |
| Mar 9, 2026 | $36.80 | $39.37 | $35.53 | $36.36 | -5.04% | 28,171,249 |
| Mar 2, 2026 | $43.46 | $45.98 | $38.17 | $38.29 | -13.76% | 17,550,353 |
| Feb 23, 2026 | $52.79 | $53.50 | $43.17 | $44.40 | -16.87% | 18,017,518 |
| Feb 17, 2026 | $53.50 | $54.91 | $51.56 | $53.41 | -0.58% | 18,865,560 |
| Feb 9, 2026 | $58.83 | $61.42 | $52.97 | $53.72 | -8.86% | 14,542,984 |
| Feb 2, 2026 | $60.42 | $61.84 | $56.00 | $58.94 | -3.66% | 13,980,155 |
| Jan 26, 2026 | $62.43 | $63.85 | $60.06 | $61.18 | -1.81% | 6,904,059 |
| Jan 20, 2026 | $61.61 | $63.59 | $60.79 | $62.31 | -1.80% | 6,728,579 |
| Jan 12, 2026 | $60.93 | $64.70 | $60.60 | $63.45 | +1.93% | 8,464,929 |
| Jan 5, 2026 | $63.42 | $66.60 | $59.39 | $62.25 | -1.91% | 16,311,223 |
| Dec 29, 2025 | $63.82 | $64.09 | $61.83 | $63.46 | -0.70% | 4,783,266 |
| Dec 22, 2025 | $62.00 | $64.54 | $61.50 | $63.91 | +3.16% | 3,357,932 |
| Dec 15, 2025 | $62.51 | $63.00 | $60.34 | $61.95 | -0.08% | 7,938,246 |
| Dec 8, 2025 | $61.24 | $63.92 | $58.63 | $62.00 | +4.87% | 11,070,599 |
| Dec 1, 2025 | $56.95 | $60.09 | $55.98 | $59.12 | +2.71% | 6,912,272 |
| Nov 24, 2025 | $54.79 | $58.25 | $54.61 | $57.56 | +5.34% | 5,150,231 |
| Nov 17, 2025 | $54.84 | $59.08 | $51.51 | $54.64 | -1.53% | 10,109,549 |
| Nov 10, 2025 | $55.17 | $59.42 | $54.17 | $55.49 | +1.80% | 10,848,141 |
| Nov 3, 2025 | $52.56 | $54.82 | $51.84 | $54.51 | +3.18% | 9,261,323 |
| Oct 27, 2025 | $57.09 | $57.50 | $51.87 | $52.83 | -6.99% | 9,119,355 |
| Oct 20, 2025 | $52.19 | $57.57 | $52.10 | $56.80 | +9.86% | 15,039,158 |
| Oct 13, 2025 | $53.01 | $55.33 | $48.51 | $51.70 | +1.59% | 28,365,800 |
| Oct 6, 2025 | $62.58 | $63.07 | $50.80 | $50.89 | -18.48% | 23,412,687 |
| Sep 29, 2025 | $67.25 | $69.93 | $62.18 | $62.43 | -6.42% | 13,997,514 |
| Sep 22, 2025 | $69.00 | $71.04 | $64.34 | $66.71 | -4.00% | 9,063,213 |
| Sep 15, 2025 | $67.03 | $71.01 | $65.44 | $69.49 | +4.26% | 12,593,387 |
| Sep 8, 2025 | $63.89 | $67.68 | $63.46 | $66.65 | +4.96% | 5,403,557 |
| Sep 2, 2025 | $63.72 | $65.54 | $62.61 | $63.50 | -2.08% | 5,729,446 |
| Aug 25, 2025 | $62.27 | $65.66 | $62.01 | $64.85 | +3.69% | 6,802,823 |
| Aug 18, 2025 | $59.70 | $62.65 | $58.00 | $62.54 | +3.82% | 6,881,760 |
| Aug 11, 2025 | $58.42 | $63.28 | $57.94 | $60.24 | +3.01% | 9,277,011 |
| Aug 4, 2025 | $56.42 | $59.02 | $55.95 | $58.48 | +4.60% | 6,422,295 |
| Jul 28, 2025 | $57.83 | $59.73 | $54.47 | $55.91 | -3.04% | 6,812,487 |
| Jul 21, 2025 | $56.38 | $57.86 | $54.89 | $57.66 | +2.52% | 5,398,816 |
| Jul 14, 2025 | $54.76 | $56.74 | $53.96 | $56.24 | +2.83% | 9,254,170 |
| Jul 7, 2025 | $56.65 | $57.19 | $54.20 | $54.69 | -3.95% | 7,608,150 |
| Jun 30, 2025 | $56.27 | $57.35 | $54.35 | $56.94 | +2.13% | 5,494,274 |
| Jun 23, 2025 | $52.67 | $56.56 | $51.98 | $55.75 | +5.47% | 15,309,254 |
| Jun 16, 2025 | $52.84 | $54.32 | $52.52 | $52.86 | +1.26% | 6,172,297 |
| Jun 9, 2025 | $52.79 | $54.03 | $51.75 | $52.20 | -0.40% | 11,280,310 |
| Jun 2, 2025 | $48.34 | $53.11 | $47.41 | $52.41 | +7.84% | 9,836,017 |
| May 26, 2025 | $47.28 | $50.09 | $47.28 | $48.60 | +0.37% | 7,160,083 |
| May 19, 2025 | $51.01 | $51.94 | $47.28 | $48.42 | -8.12% | 7,585,527 |
| May 12, 2025 | $53.81 | $55.09 | $52.69 | $52.70 | +4.73% | 7,257,738 |
| May 5, 2025 | $48.47 | $51.06 | $47.48 | $50.32 | +2.13% | 5,089,128 |
| Apr 28, 2025 | $46.80 | $49.63 | $45.07 | $49.27 | +5.28% | 5,918,602 |
| Apr 21, 2025 | $42.19 | $47.62 | $40.58 | $46.80 | +9.24% | 6,950,349 |
| Apr 14, 2025 | $44.17 | $45.29 | $42.10 | $42.84 | +0.19% | 6,372,323 |
| Apr 7, 2025 | $40.47 | $48.25 | $39.28 | $42.76 | -0.88% | 14,189,424 |
| Mar 31, 2025 | $51.44 | $55.48 | $41.63 | $43.14 | -17.39% | 15,707,624 |
| Mar 24, 2025 | $60.78 | $62.75 | $51.90 | $52.22 | -12.04% | 14,827,462 |
| Mar 17, 2025 | $56.16 | $60.04 | $56.12 | $59.37 | +5.40% | 9,665,145 |
| Mar 10, 2025 | $54.62 | $56.48 | $52.58 | $56.33 | +0.14% | 11,232,078 |
| Mar 3, 2025 | $66.43 | $66.85 | $54.79 | $56.25 | -15.03% | 14,320,441 |
| Feb 24, 2025 | $65.39 | $66.74 | $63.53 | $66.20 | +0.88% | 8,180,330 |
| Feb 18, 2025 | $71.84 | $72.01 | $64.97 | $65.62 | -8.20% | 7,417,222 |
| Feb 10, 2025 | $74.74 | $74.74 | $69.33 | $71.48 | -4.23% | 6,909,150 |
| Feb 3, 2025 | $74.18 | $77.12 | $73.08 | $74.64 | -2.93% | 6,999,593 |
| Jan 27, 2025 | $74.10 | $77.83 | $73.78 | $76.89 | +0.96% | 5,558,430 |
| Jan 21, 2025 | $76.27 | $78.21 | $75.34 | $76.16 | +0.54% | 4,667,941 |
| Jan 13, 2025 | $70.68 | $76.13 | $69.44 | $75.75 | +5.97% | 9,841,887 |
| Jan 6, 2025 | $81.82 | $82.68 | $70.14 | $71.48 | -11.75% | 11,964,367 |
| Dec 30, 2024 | $78.00 | $81.31 | $77.57 | $81.00 | +2.73% | 5,874,319 |
| Dec 23, 2024 | $75.79 | $80.15 | $75.79 | $78.85 | +3.45% | 3,905,870 |
| Dec 16, 2024 | $81.08 | $82.04 | $74.29 | $76.22 | -5.81% | 10,298,505 |
| Dec 9, 2024 | $80.05 | $81.92 | $78.09 | $80.92 | +3.58% | 6,879,308 |
| Dec 2, 2024 | $79.65 | $80.23 | $76.55 | $78.12 | -1.29% | 5,273,080 |
| Nov 25, 2024 | $79.37 | $80.53 | $78.47 | $79.14 | +0.71% | 5,339,139 |
| Nov 18, 2024 | $73.88 | $78.74 | $72.55 | $78.58 | +5.90% | 6,371,641 |
| Nov 11, 2024 | $73.38 | $75.81 | $73.20 | $74.20 | +3.78% | 10,208,659 |
| Nov 4, 2024 | $64.00 | $72.76 | $63.42 | $71.50 | +11.34% | 10,166,504 |
| Oct 28, 2024 | $64.61 | $66.08 | $63.68 | $64.22 | +0.31% | 4,990,786 |
| Oct 21, 2024 | $66.30 | $66.30 | $63.42 | $64.02 | -3.66% | 7,176,913 |
| Oct 14, 2024 | $64.47 | $67.80 | $64.12 | $66.45 | +3.44% | 6,735,500 |
| Oct 7, 2024 | $63.30 | $64.54 | $62.90 | $64.24 | +1.42% | 7,203,800 |
| Sep 30, 2024 | $61.00 | $64.11 | $60.63 | $63.34 | +3.70% | 8,322,700 |
| Sep 23, 2024 | $62.53 | $62.98 | $58.75 | $61.08 | -1.59% | 10,532,500 |
| Sep 16, 2024 | $58.69 | $62.67 | $58.62 | $62.07 | +6.03% | 13,377,300 |
| Sep 9, 2024 | $56.62 | $58.67 | $55.36 | $58.54 | +4.31% | 5,756,300 |
| Sep 3, 2024 | $59.51 | $59.68 | $55.90 | $56.12 | -6.39% | 5,591,200 |
| Aug 26, 2024 | $59.33 | $59.97 | $58.07 | $59.95 | +1.64% | 4,794,700 |
| Aug 19, 2024 | $57.35 | $59.05 | $56.79 | $58.98 | +2.50% | 4,057,800 |
| Aug 12, 2024 | $55.37 | $58.19 | $54.67 | $57.54 | +4.22% | 8,067,600 |
| Aug 5, 2024 | $51.26 | $55.69 | $50.72 | $55.21 | +1.83% | 6,245,300 |
| Jul 29, 2024 | $57.22 | $59.30 | $53.91 | $54.22 | -4.81% | 6,964,800 |
| Jul 22, 2024 | $54.62 | $57.49 | $53.94 | $56.96 | +4.63% | 7,079,200 |
| Jul 15, 2024 | $54.37 | $57.28 | $54.29 | $54.44 | +1.11% | 10,182,500 |
| Jul 8, 2024 | $50.77 | $54.45 | $50.77 | $53.84 | +6.24% | 7,066,100 |
| Jul 1, 2024 | $50.00 | $51.36 | $49.59 | $50.68 | +1.85% | 4,794,500 |
| Jun 24, 2024 | $45.94 | $50.49 | $45.38 | $49.76 | +8.77% | 12,737,200 |
| Jun 17, 2024 | $43.91 | $46.84 | $43.83 | $45.75 | +3.93% | 6,474,500 |
| Jun 10, 2024 | $44.12 | $44.68 | $43.17 | $44.02 | -1.15% | 4,460,500 |
| Jun 3, 2024 | $46.80 | $47.00 | $44.52 | $44.53 | -4.28% | 3,450,400 |
| May 28, 2024 | $46.46 | $46.76 | $45.11 | $46.52 | +0.11% | 2,811,300 |
| May 20, 2024 | $47.32 | $47.87 | $45.80 | $46.47 | -1.80% | 3,329,500 |
| May 13, 2024 | $46.77 | $47.62 | $45.95 | $47.32 | +1.76% | 4,247,800 |
| May 6, 2024 | $45.31 | $46.58 | $45.21 | $46.50 | +3.66% | 4,052,000 |
| Apr 29, 2024 | $43.56 | $44.91 | $42.59 | $44.86 | +2.98% | 4,090,000 |
| Apr 22, 2024 | $42.37 | $44.66 | $42.15 | $43.56 | +3.30% | 6,409,000 |
| Apr 15, 2024 | $42.38 | $42.72 | $40.72 | $42.17 | +0.89% | 4,510,900 |
| Apr 8, 2024 | $44.14 | $44.65 | $41.63 | $41.80 | -4.61% | 4,441,300 |
| Apr 1, 2024 | $44.12 | $44.84 | $42.82 | $43.82 | -0.63% | 5,365,400 |
| Mar 25, 2024 | $45.40 | $47.39 | $44.07 | $44.10 | -2.69% | 7,003,500 |
| Mar 18, 2024 | $43.80 | $46.25 | $43.41 | $45.32 | +4.30% | 4,224,200 |
| Mar 11, 2024 | $43.13 | $44.64 | $42.74 | $43.45 | +0.28% | 5,929,300 |
| Mar 4, 2024 | $42.00 | $43.61 | $41.86 | $43.33 | +3.64% | 5,014,300 |
| Feb 26, 2024 | $41.91 | $42.18 | $41.06 | $41.81 | -0.64% | 4,117,500 |
| Feb 20, 2024 | $40.68 | $42.43 | $40.67 | $42.08 | +2.33% | 3,608,000 |
| Feb 12, 2024 | $40.60 | $41.96 | $39.86 | $41.12 | +0.69% | 4,488,000 |
| Feb 5, 2024 | $40.38 | $40.86 | $39.59 | $40.84 | +0.54% | 4,004,200 |
| Jan 29, 2024 | $40.70 | $41.52 | $40.13 | $40.62 | -0.78% | 4,753,700 |
| Jan 22, 2024 | $40.30 | $41.40 | $40.24 | $40.94 | +2.02% | 3,834,300 |
| Jan 16, 2024 | $39.45 | $40.17 | $38.77 | $40.13 | +0.70% | 3,978,300 |
| Jan 8, 2024 | $40.20 | $41.82 | $39.01 | $39.85 | -0.75% | 10,505,400 |
| Jan 2, 2024 | $40.09 | $40.63 | $39.40 | $40.15 | -0.64% | 4,361,100 |
| Dec 26, 2023 | $39.97 | $40.96 | $39.89 | $40.41 | +1.25% | 3,658,000 |
| Dec 18, 2023 | $38.77 | $39.97 | $37.95 | $39.91 | +3.42% | 4,019,600 |
| Dec 11, 2023 | $36.67 | $39.08 | $36.24 | $38.59 | +4.61% | 8,267,800 |
| Dec 4, 2023 | $36.23 | $37.42 | $36.07 | $36.89 | +1.46% | 5,776,500 |
| Nov 27, 2023 | $34.90 | $36.38 | $34.34 | $36.36 | +3.77% | 5,189,500 |
| Nov 20, 2023 | $34.92 | $35.22 | $34.48 | $35.04 | +0.06% | 2,752,900 |
| Nov 13, 2023 | $33.64 | $35.36 | $33.49 | $35.02 | +3.21% | 4,358,000 |
| Nov 6, 2023 | $34.56 | $34.88 | $33.16 | $33.93 | -2.70% | 4,422,300 |
| Oct 30, 2023 | $32.01 | $35.06 | $31.71 | $34.87 | +10.07% | 4,930,800 |
| Oct 23, 2023 | $32.00 | $32.67 | $31.38 | $31.68 | -1.80% | 7,187,800 |
| Oct 16, 2023 | $33.60 | $34.59 | $31.72 | $32.26 | -3.01% | 8,312,000 |
| Oct 9, 2023 | $35.34 | $35.67 | $33.19 | $33.26 | -6.31% | 6,408,800 |
| Oct 2, 2023 | $36.55 | $36.71 | $34.62 | $35.50 | -3.08% | 9,545,000 |
| Sep 25, 2023 | $37.05 | $37.46 | $35.05 | $36.63 | -1.56% | 9,687,600 |
| Sep 18, 2023 | $38.61 | $38.78 | $36.98 | $37.21 | -3.78% | 6,846,800 |
| Sep 11, 2023 | $37.26 | $38.76 | $36.31 | $38.67 | +4.40% | 10,591,900 |
| Sep 5, 2023 | $36.36 | $37.26 | $35.90 | $37.04 | +1.93% | 6,461,300 |
| Aug 28, 2023 | $34.96 | $36.37 | $34.89 | $36.34 | +4.64% | 4,479,700 |
| Aug 21, 2023 | $34.32 | $35.33 | $34.00 | $34.73 | +1.73% | 4,022,000 |
| Aug 14, 2023 | $34.84 | $35.09 | $33.74 | $34.14 | -2.51% | 4,229,300 |
| Aug 7, 2023 | $35.38 | $35.68 | $34.43 | $35.02 | -1.35% | 5,534,900 |
| Jul 31, 2023 | $37.08 | $37.20 | $35.32 | $35.50 | -3.79% | 7,762,700 |
| Jul 24, 2023 | $36.88 | $37.73 | $36.73 | $36.90 | +0.22% | 6,643,700 |
| Jul 17, 2023 | $35.38 | $37.12 | $35.18 | $36.82 | +4.28% | 5,327,200 |
| Jul 10, 2023 | $32.74 | $35.99 | $32.71 | $35.31 | +8.35% | 6,672,800 |
| Jul 3, 2023 | $33.29 | $33.90 | $31.85 | $32.59 | -1.75% | 4,051,900 |
| Jun 26, 2023 | $31.46 | $33.80 | $31.43 | $33.17 | +5.57% | 8,496,400 |
| Jun 20, 2023 | $32.73 | $33.11 | $31.12 | $31.42 | -4.67% | 4,706,700 |
| Jun 12, 2023 | $31.59 | $33.48 | $31.41 | $32.96 | +3.84% | 5,292,400 |
| Jun 5, 2023 | $31.22 | $31.95 | $30.54 | $31.74 | +1.37% | 3,543,500 |
| May 30, 2023 | $30.64 | $31.54 | $29.83 | $31.31 | +2.62% | 4,107,100 |
| May 22, 2023 | $30.72 | $31.44 | $29.83 | $30.51 | +0.39% | 3,821,700 |
| May 15, 2023 | $29.77 | $30.81 | $29.46 | $30.39 | +2.63% | 4,452,800 |
| May 8, 2023 | $30.59 | $30.77 | $29.33 | $29.61 | -2.31% | 4,354,400 |
| May 1, 2023 | $32.12 | $32.32 | $28.81 | $30.31 | -5.37% | 6,632,300 |
| Apr 24, 2023 | $31.37 | $32.45 | $30.13 | $32.03 | +2.33% | 7,072,500 |
| Apr 17, 2023 | $30.53 | $31.78 | $30.53 | $31.30 | +1.07% | 4,367,200 |
| Apr 10, 2023 | $31.47 | $31.82 | $30.33 | $30.97 | -1.43% | 6,079,600 |
| Apr 3, 2023 | $31.59 | $31.98 | $30.53 | $31.42 | -1.01% | 4,683,200 |
| Mar 27, 2023 | $30.35 | $31.80 | $29.14 | $31.74 | +7.89% | 10,374,300 |
| Mar 20, 2023 | $30.63 | $31.82 | $28.34 | $29.42 | -2.03% | 8,834,600 |
| Mar 13, 2023 | $31.85 | $32.46 | $29.79 | $30.03 | -9.06% | 27,375,800 |
| Mar 6, 2023 | $37.27 | $37.33 | $32.74 | $33.02 | -11.59% | 6,521,600 |
| Feb 27, 2023 | $38.09 | $38.39 | $36.52 | $37.35 | -0.85% | 3,914,700 |
| Feb 21, 2023 | $38.51 | $38.91 | $37.02 | $37.67 | -3.48% | 3,479,900 |
| Feb 13, 2023 | $38.81 | $39.56 | $38.49 | $39.03 | +0.59% | 3,888,800 |
| Feb 6, 2023 | $39.19 | $39.97 | $38.33 | $38.80 | -2.09% | 3,815,300 |
| Jan 30, 2023 | $38.68 | $40.68 | $38.45 | $39.63 | +1.28% | 4,654,200 |
| Jan 23, 2023 | $38.15 | $39.60 | $37.95 | $39.13 | +2.78% | 3,823,500 |
| Jan 17, 2023 | $38.87 | $39.34 | $37.11 | $38.07 | -5.93% | 4,126,200 |
| Jan 9, 2023 | $37.23 | $40.64 | $36.90 | $40.47 | +8.06% | 7,507,400 |
| Jan 3, 2023 | $34.63 | $40.80 | $33.95 | $37.45 | +9.25% | 16,903,300 |
| Dec 27, 2022 | $35.05 | $35.25 | $33.70 | $34.28 | -1.89% | 3,124,100 |
| Dec 19, 2022 | $35.10 | $36.03 | $33.87 | $34.94 | -0.06% | 4,434,600 |
| Dec 12, 2022 | $35.68 | $37.67 | $34.01 | $34.96 | -2.16% | 6,619,500 |
| Dec 5, 2022 | $37.37 | $37.37 | $35.40 | $35.73 | -5.30% | 3,621,600 |
| Nov 28, 2022 | $37.63 | $38.18 | $36.73 | $37.73 | -1.00% | 3,894,200 |
| Nov 21, 2022 | $37.42 | $38.22 | $36.98 | $38.11 | +1.36% | 2,402,000 |
| Nov 14, 2022 | $37.29 | $38.34 | $36.47 | $37.60 | +0.13% | 5,816,800 |
| Nov 7, 2022 | $34.29 | $37.70 | $33.68 | $37.55 | +10.25% | 6,370,500 |
| Oct 31, 2022 | $34.23 | $35.19 | $33.21 | $34.06 | -0.79% | 6,712,300 |
| Oct 24, 2022 | $32.99 | $34.46 | $32.80 | $34.33 | +4.51% | 6,828,700 |
| Oct 17, 2022 | $31.67 | $32.96 | $31.44 | $32.85 | +6.52% | 5,381,400 |
| Oct 10, 2022 | $31.78 | $32.24 | $29.87 | $30.84 | -2.06% | 7,636,700 |
| Oct 3, 2022 | $29.80 | $32.81 | $29.12 | $31.49 | +6.75% | 6,899,200 |
| Sep 26, 2022 | $29.49 | $30.41 | $28.76 | $29.50 | -1.60% | 11,736,300 |
| Sep 19, 2022 | $32.41 | $33.60 | $29.41 | $29.98 | -8.71% | 6,829,700 |
| Sep 12, 2022 | $34.27 | $34.46 | $32.37 | $32.84 | -3.58% | 10,157,300 |
| Sep 6, 2022 | $32.02 | $34.18 | $31.32 | $34.06 | +8.13% | 3,948,700 |
| Aug 29, 2022 | $32.03 | $32.57 | $31.25 | $31.50 | -2.78% | 4,676,700 |
| Aug 22, 2022 | $33.48 | $33.93 | $32.37 | $32.40 | -4.96% | 3,997,400 |
| Aug 15, 2022 | $34.47 | $35.22 | $33.93 | $34.09 | -2.21% | 4,490,800 |
| Aug 8, 2022 | $33.23 | $34.87 | $32.99 | $34.86 | +5.70% | 3,050,300 |
| Aug 1, 2022 | $32.24 | $33.19 | $32.05 | $32.98 | +1.26% | 5,390,700 |
| Jul 25, 2022 | $31.32 | $32.99 | $30.55 | $32.57 | +4.32% | 7,566,000 |
| Jul 18, 2022 | $28.69 | $31.46 | $27.89 | $31.22 | +10.16% | 9,492,500 |
| Jul 11, 2022 | $27.99 | $28.88 | $26.96 | $28.34 | +0.57% | 5,319,700 |
| Jul 5, 2022 | $27.30 | $28.59 | $26.75 | $28.18 | +0.90% | 4,660,700 |
| Jun 27, 2022 | $28.02 | $29.09 | $26.75 | $27.93 | +0.36% | 8,545,400 |
| Jun 21, 2022 | $27.34 | $27.99 | $26.42 | $27.83 | +5.22% | 7,182,300 |
| Jun 13, 2022 | $27.63 | $28.40 | $25.88 | $26.45 | -7.32% | 11,016,400 |
| Jun 6, 2022 | $32.44 | $32.97 | $28.52 | $28.54 | -10.62% | 4,714,500 |
| May 31, 2022 | $32.64 | $33.26 | $31.35 | $31.93 | -3.10% | 4,296,100 |
| May 23, 2022 | $30.71 | $32.98 | $29.72 | $32.95 | +8.75% | 6,183,100 |
| May 16, 2022 | $30.72 | $32.20 | $29.41 | $30.30 | -1.27% | 4,793,100 |
| May 9, 2022 | $31.64 | $32.74 | $29.41 | $30.69 | -4.36% | 8,585,800 |
| May 2, 2022 | $30.98 | $33.34 | $30.59 | $32.09 | +4.32% | 8,680,200 |
| Apr 25, 2022 | $31.82 | $32.70 | $30.69 | $30.76 | -4.11% | 6,654,400 |
| Apr 18, 2022 | $31.50 | $34.80 | $31.50 | $32.08 | +1.07% | 6,658,100 |
| Apr 11, 2022 | $32.62 | $33.19 | $31.06 | $31.74 | -2.46% | 6,550,100 |
| Apr 4, 2022 | $33.23 | $33.61 | $31.07 | $32.54 | -2.25% | 9,726,500 |
| Mar 28, 2022 | $32.35 | $34.47 | $31.79 | $33.29 | +2.91% | 10,661,100 |
| Mar 21, 2022 | $32.83 | $33.24 | $31.60 | $32.35 | -1.13% | 6,777,100 |
| Mar 14, 2022 | $31.45 | $33.82 | $31.28 | $32.72 | +7.60% | 17,590,700 |
| Mar 7, 2022 | $32.64 | $32.76 | $28.99 | $30.41 | -7.85% | 11,301,600 |
| Feb 28, 2022 | $34.98 | $35.94 | $32.31 | $33.00 | -8.38% | 8,160,600 |
| Feb 22, 2022 | $36.10 | $36.50 | $33.61 | $36.02 | -1.45% | 6,299,100 |
| Feb 14, 2022 | $37.72 | $38.28 | $36.44 | $36.55 | -2.74% | 6,298,300 |
| Feb 7, 2022 | $37.91 | $39.68 | $37.24 | $37.58 | -0.84% | 7,273,800 |
| Jan 31, 2022 | $35.10 | $38.20 | $35.05 | $37.90 | +6.61% | 9,762,500 |
| Jan 24, 2022 | $34.38 | $36.05 | $33.04 | $35.55 | +0.82% | 10,333,900 |
| Jan 18, 2022 | $37.50 | $38.07 | $35.15 | $35.26 | -6.30% | 8,931,900 |
| Jan 10, 2022 | $40.73 | $41.49 | $36.64 | $37.63 | -6.81% | 17,299,800 |
| Jan 3, 2022 | $39.26 | $41.11 | $39.12 | $40.38 | +4.07% | 5,491,500 |
| Dec 27, 2021 | $38.82 | $39.58 | $38.49 | $38.80 | +0.41% | 3,630,000 |
| Dec 20, 2021 | $36.86 | $38.87 | $35.67 | $38.64 | +3.21% | 3,588,400 |
| Dec 13, 2021 | $38.24 | $39.04 | $37.16 | $37.44 | -2.25% | 9,323,900 |
| Dec 6, 2021 | $38.58 | $39.88 | $37.80 | $38.30 | +0.50% | 5,105,400 |
| Nov 29, 2021 | $39.66 | $39.84 | $37.18 | $38.11 | -2.48% | 8,034,800 |
| Nov 22, 2021 | $40.05 | $40.53 | $38.07 | $39.08 | -1.29% | 3,590,300 |
| Nov 15, 2021 | $43.19 | $43.25 | $38.97 | $39.59 | -8.02% | 7,796,200 |
| Nov 8, 2021 | $43.50 | $43.76 | $41.56 | $43.04 | -0.74% | 7,618,400 |
| Nov 1, 2021 | $43.31 | $44.47 | $42.73 | $43.36 | +0.84% | 8,507,300 |
| Oct 25, 2021 | $42.95 | $43.60 | $42.15 | $43.00 | +0.54% | 7,362,200 |
| Oct 18, 2021 | $41.54 | $42.85 | $41.52 | $42.77 | +2.74% | 7,757,400 |
| Oct 11, 2021 | $40.18 | $42.13 | $39.74 | $41.63 | +4.36% | 9,805,400 |
| Oct 4, 2021 | $38.08 | $40.19 | $37.78 | $39.89 | +5.22% | 10,769,300 |
| Sep 27, 2021 | $37.53 | $38.54 | $37.12 | $37.91 | +1.66% | 11,901,300 |
| Sep 20, 2021 | $35.45 | $37.51 | $35.19 | $37.29 | +2.05% | 9,779,300 |
| Sep 13, 2021 | $36.95 | $37.19 | $36.21 | $36.54 | -0.22% | 10,149,100 |
| Sep 7, 2021 | $36.74 | $37.24 | $36.35 | $36.62 | +0.22% | 5,809,100 |
| Aug 30, 2021 | $37.77 | $37.85 | $36.43 | $36.54 | -2.92% | 8,031,300 |
| Aug 23, 2021 | $35.62 | $37.69 | $35.12 | $37.64 | +9.20% | 10,606,300 |
| Aug 16, 2021 | $34.93 | $35.35 | $33.67 | $34.47 | -1.77% | 6,899,900 |
| Aug 9, 2021 | $34.93 | $36.02 | $34.53 | $35.09 | +0.49% | 4,744,800 |
| Aug 2, 2021 | $33.42 | $35.06 | $32.58 | $34.92 | +5.21% | 5,591,000 |
| Jul 26, 2021 | $32.52 | $33.70 | $32.27 | $33.19 | +2.06% | 4,662,300 |
| Jul 19, 2021 | $32.55 | $33.81 | $31.69 | $32.52 | -2.55% | 9,461,200 |
| Jul 12, 2021 | $31.58 | $35.69 | $31.44 | $33.37 | +4.51% | 14,000,700 |
| Jul 6, 2021 | $33.60 | $33.60 | $30.81 | $31.93 | -5.25% | 10,297,500 |
| Jun 28, 2021 | $32.11 | $34.98 | $31.38 | $33.70 | +4.56% | 15,861,100 |
| Jun 21, 2021 | $29.59 | $32.38 | $29.52 | $32.23 | +9.78% | 12,461,200 |
| Jun 14, 2021 | $32.24 | $32.35 | $29.31 | $29.36 | -8.45% | 14,029,400 |
| Jun 7, 2021 | $32.21 | $32.41 | $31.16 | $32.07 | +0.12% | 6,854,100 |
| Jun 1, 2021 | $32.55 | $32.56 | $31.32 | $32.03 | -0.31% | 5,142,400 |
| May 24, 2021 | $31.99 | $32.74 | $31.25 | $32.13 | +0.75% | 7,981,200 |
| May 17, 2021 | $32.27 | $32.46 | $30.52 | $31.89 | -1.60% | 6,590,100 |
| May 10, 2021 | $34.20 | $34.42 | $31.07 | $32.41 | -4.28% | 13,750,300 |
| May 3, 2021 | $32.68 | $34.07 | $31.86 | $33.86 | +4.15% | 8,706,700 |
| Apr 26, 2021 | $32.75 | $33.58 | $32.30 | $32.51 | +0.03% | 7,316,400 |
| Apr 19, 2021 | $32.66 | $32.92 | $31.14 | $32.50 | -0.12% | 8,791,700 |
| Apr 12, 2021 | $31.32 | $32.66 | $31.02 | $32.54 | +4.26% | 11,843,100 |
| Apr 5, 2021 | $30.65 | $31.38 | $30.14 | $31.21 | +2.70% | 10,857,100 |
| Mar 29, 2021 | $30.75 | $31.16 | $30.01 | $30.39 | -2.28% | 12,601,100 |
| Mar 22, 2021 | $33.59 | $34.02 | $30.19 | $31.10 | -7.82% | 12,821,700 |
| Mar 15, 2021 | $33.07 | $34.86 | $32.38 | $33.74 | +2.00% | 11,320,100 |
| Mar 8, 2021 | $30.85 | $33.08 | $30.84 | $33.08 | +8.35% | 10,395,000 |
| Mar 1, 2021 | $29.74 | $31.11 | $29.13 | $30.53 | +5.13% | 12,293,000 |
| Feb 22, 2021 | $28.93 | $30.39 | $28.62 | $29.04 | +0.45% | 9,900,700 |
| Feb 16, 2021 | $29.15 | $29.33 | $28.08 | $28.91 | +0.14% | 11,599,100 |
| Feb 8, 2021 | $25.60 | $29.01 | $25.60 | $28.87 | +13.17% | 18,311,200 |
| Feb 1, 2021 | $23.63 | $25.97 | $23.47 | $25.51 | +9.25% | 22,262,900 |
| Jan 25, 2021 | $24.84 | $25.04 | $22.87 | $23.35 | -6.97% | 12,119,300 |
| Jan 19, 2021 | $26.24 | $26.33 | $24.82 | $25.10 | -4.05% | 5,611,200 |
| Jan 11, 2021 | $26.03 | $27.06 | $25.57 | $26.16 | -0.87% | 6,495,100 |
| Jan 4, 2021 | $24.94 | $26.76 | $24.51 | $26.39 | +7.28% | 13,481,900 |
| Dec 28, 2020 | $23.78 | $24.67 | $23.68 | $24.60 | +3.93% | 4,320,200 |
| Dec 21, 2020 | $23.42 | $24.01 | $22.92 | $23.67 | +0.72% | 4,303,200 |
| Dec 14, 2020 | $23.78 | $23.78 | $23.12 | $23.50 | +0.51% | 12,706,900 |
| Dec 7, 2020 | $23.54 | $23.79 | $23.05 | $23.38 | -1.56% | 6,158,600 |
| Nov 30, 2020 | $23.43 | $23.84 | $22.70 | $23.75 | +0.76% | 7,359,100 |
| Nov 23, 2020 | $23.38 | $23.86 | $23.32 | $23.57 | +1.68% | 3,623,900 |
| Nov 16, 2020 | $23.90 | $24.30 | $22.95 | $23.18 | -0.34% | 6,969,000 |
| Nov 9, 2020 | $22.46 | $23.71 | $22.00 | $23.26 | +10.92% | 9,502,500 |
| Nov 2, 2020 | $19.87 | $21.63 | $19.74 | $20.97 | +7.48% | 7,703,200 |
| Oct 26, 2020 | $20.20 | $20.20 | $18.78 | $19.51 | -4.13% | 6,677,100 |
| Oct 19, 2020 | $20.48 | $20.66 | $19.78 | $20.35 | -0.29% | 8,135,800 |
| Oct 12, 2020 | $19.78 | $20.72 | $19.74 | $20.41 | +2.98% | 8,215,600 |
| Oct 5, 2020 | $18.60 | $20.11 | $18.40 | $19.82 | +8.19% | 11,832,300 |
| Sep 28, 2020 | $18.53 | $18.77 | $17.70 | $18.32 | +0.16% | 9,289,900 |
| Sep 21, 2020 | $17.36 | $19.60 | $17.03 | $18.29 | +2.75% | 11,936,000 |
| Sep 14, 2020 | $17.44 | $18.27 | $17.15 | $17.80 | +3.25% | 14,540,500 |
| Sep 8, 2020 | $17.67 | $17.70 | $16.75 | $17.24 | -3.42% | 6,268,700 |
| Aug 31, 2020 | $17.86 | $18.39 | $17.26 | $17.85 | +0.34% | 6,343,700 |
| Aug 24, 2020 | $17.44 | $17.90 | $17.30 | $17.79 | +2.95% | 5,540,200 |
| Aug 17, 2020 | $17.82 | $17.91 | $17.16 | $17.28 | -2.92% | 4,168,600 |
| Aug 10, 2020 | $16.98 | $18.21 | $16.92 | $17.80 | +5.64% | 5,886,700 |
| Aug 3, 2020 | $16.27 | $16.86 | $16.11 | $16.85 | +4.01% | 5,616,300 |
| Jul 27, 2020 | $16.69 | $16.92 | $16.00 | $16.20 | -3.69% | 7,133,500 |
| Jul 20, 2020 | $16.90 | $17.40 | $16.67 | $16.82 | -1.23% | 6,547,400 |
| Jul 13, 2020 | $16.21 | $17.67 | $16.06 | $17.03 | +6.37% | 10,905,000 |
| Jul 6, 2020 | $16.00 | $16.13 | $14.87 | $16.01 | +2.83% | 11,352,800 |
| Jun 29, 2020 | $14.73 | $16.11 | $14.47 | $15.57 | +7.60% | 12,400,100 |
| Jun 22, 2020 | $15.11 | $15.75 | $14.14 | $14.47 | -5.36% | 16,806,200 |
| Jun 15, 2020 | $14.56 | $16.10 | $14.41 | $15.29 | +0.20% | 16,734,700 |
| Jun 8, 2020 | $16.48 | $16.90 | $14.53 | $15.26 | -5.16% | 14,971,100 |
| Jun 1, 2020 | $14.81 | $17.38 | $14.65 | $16.09 | +9.83% | 13,207,700 |
| May 26, 2020 | $13.90 | $15.93 | $13.87 | $14.65 | +10.57% | 26,170,700 |
| May 18, 2020 | $13.15 | $13.55 | $12.86 | $13.25 | +6.08% | 8,770,300 |
| May 11, 2020 | $13.81 | $14.05 | $11.82 | $12.49 | -11.42% | 12,213,500 |
| May 4, 2020 | $12.84 | $14.17 | $12.56 | $14.10 | +7.63% | 9,613,000 |
| Apr 27, 2020 | $12.35 | $14.47 | $12.17 | $13.10 | +7.64% | 13,022,700 |
| Apr 20, 2020 | $12.86 | $13.09 | $11.86 | $12.17 | -7.80% | 10,642,500 |
| Apr 13, 2020 | $14.17 | $14.17 | $12.31 | $13.20 | -6.85% | 11,553,300 |
| Apr 6, 2020 | $12.78 | $15.14 | $12.75 | $14.17 | +16.91% | 8,525,500 |
| Mar 30, 2020 | $14.36 | $14.87 | $12.00 | $12.12 | -15.48% | 10,964,600 |
| Mar 23, 2020 | $12.36 | $15.38 | $11.20 | $14.34 | +16.21% | 15,147,000 |
| Mar 16, 2020 | $14.15 | $16.47 | $12.31 | $12.34 | -25.75% | 20,814,000 |
| Mar 9, 2020 | $17.48 | $18.28 | $14.88 | $16.62 | -13.44% | 16,472,300 |
| Mar 2, 2020 | $19.85 | $21.06 | $18.77 | $19.20 | -2.59% | 16,227,300 |
| Feb 24, 2020 | $22.61 | $22.96 | $18.82 | $19.71 | -16.34% | 14,137,600 |
| Feb 18, 2020 | $23.36 | $24.03 | $23.09 | $23.56 | +0.38% | 7,826,100 |
| Feb 10, 2020 | $22.97 | $23.51 | $22.53 | $23.47 | +1.73% | 10,414,100 |
| Feb 3, 2020 | $22.02 | $23.44 | $21.83 | $23.07 | +6.61% | 9,492,100 |
| Jan 27, 2020 | $21.29 | $22.08 | $21.25 | $21.64 | -1.14% | 7,655,400 |
| Jan 21, 2020 | $22.23 | $22.40 | $21.78 | $21.89 | -2.32% | 5,803,300 |
| Jan 13, 2020 | $21.68 | $22.64 | $21.49 | $22.41 | +3.56% | 7,981,400 |
| Jan 6, 2020 | $21.30 | $22.47 | $20.98 | $21.64 | +0.37% | 9,454,300 |
| Dec 30, 2019 | $21.25 | $21.78 | $21.14 | $21.56 | +1.94% | 5,076,000 |
| Dec 23, 2019 | $21.37 | $21.38 | $21.07 | $21.15 | -0.89% | 1,916,100 |
| Dec 16, 2019 | $21.66 | $21.75 | $21.26 | $21.34 | -0.70% | 7,317,800 |
| Dec 9, 2019 | $21.22 | $21.79 | $20.94 | $21.49 | +1.22% | 6,820,700 |
| Dec 2, 2019 | $21.00 | $21.35 | $20.44 | $21.23 | +1.58% | 7,284,100 |
| Nov 25, 2019 | $20.72 | $21.19 | $20.62 | $20.90 | +0.63% | 5,361,200 |
| Nov 18, 2019 | $19.49 | $20.87 | $19.25 | $20.77 | +8.80% | 9,814,200 |
| Nov 11, 2019 | $19.19 | $19.49 | $18.87 | $19.09 | -2.05% | 5,140,600 |
| Nov 4, 2019 | $19.25 | $19.81 | $19.11 | $19.49 | +2.04% | 5,697,300 |
| Oct 28, 2019 | $19.01 | $19.45 | $18.53 | $19.10 | +1.00% | 7,619,200 |
| Oct 21, 2019 | $18.70 | $19.25 | $18.57 | $18.91 | +2.27% | 5,425,000 |
| Oct 14, 2019 | $17.98 | $18.68 | $17.92 | $18.49 | +2.32% | 8,201,200 |
| Oct 7, 2019 | $18.25 | $18.31 | $16.84 | $18.07 | -1.79% | 13,786,900 |
| Sep 30, 2019 | $17.72 | $18.73 | $17.72 | $18.40 | +3.60% | 15,509,600 |
| Sep 23, 2019 | $19.65 | $20.28 | $17.64 | $17.76 | -8.74% | 82,857,900 |
| Sep 16, 2019 | $20.18 | $20.63 | $18.85 | $19.46 | -4.28% | 11,101,700 |
| Sep 9, 2019 | $19.27 | $20.81 | $19.19 | $20.33 | +6.38% | 6,475,900 |
| Sep 3, 2019 | $18.40 | $19.25 | $18.10 | $19.11 | +2.52% | 4,111,300 |
| Aug 26, 2019 | $18.29 | $18.86 | $17.86 | $18.64 | +2.93% | 6,147,200 |
| Aug 19, 2019 | $18.98 | $19.07 | $18.02 | $18.11 | -2.42% | 5,472,900 |
| Aug 12, 2019 | $19.35 | $19.41 | $18.00 | $18.56 | -5.11% | 6,903,700 |
| Aug 5, 2019 | $19.59 | $20.00 | $19.08 | $19.56 | -3.02% | 7,025,800 |
| Jul 29, 2019 | $21.56 | $21.60 | $19.85 | $20.17 | -6.62% | 6,418,800 |
| Jul 22, 2019 | $20.88 | $21.64 | $20.64 | $21.60 | +3.00% | 7,665,100 |
| Jul 15, 2019 | $21.34 | $21.50 | $20.92 | $20.97 | -1.87% | 9,496,500 |
| Jul 8, 2019 | $21.35 | $21.66 | $20.80 | $21.37 | -0.23% | 14,282,300 |
| Jul 1, 2019 | $19.54 | $21.45 | $19.36 | $21.42 | +11.39% | 10,788,800 |
| Jun 24, 2019 | $18.56 | $19.34 | $18.18 | $19.23 | +3.78% | 9,742,600 |
| Jun 17, 2019 | $18.02 | $18.61 | $17.90 | $18.53 | +3.06% | 8,472,700 |
| Jun 10, 2019 | $18.11 | $18.29 | $17.85 | $17.98 | -0.11% | 4,934,100 |
| Jun 3, 2019 | $17.67 | $18.52 | $17.66 | $18.00 | +1.87% | 7,987,900 |
| May 28, 2019 | $18.42 | $18.51 | $17.67 | $17.67 | -4.23% | 7,703,600 |
| May 20, 2019 | $18.36 | $18.82 | $18.09 | $18.45 | -0.43% | 6,399,200 |
| May 13, 2019 | $19.56 | $19.57 | $18.39 | $18.53 | -7.40% | 8,253,900 |
| May 6, 2019 | $20.14 | $20.50 | $19.26 | $20.01 | -3.10% | 9,345,100 |
| Apr 29, 2019 | $20.42 | $20.80 | $20.16 | $20.65 | +1.13% | 6,448,000 |
| Apr 22, 2019 | $20.10 | $20.43 | $19.68 | $20.42 | +1.29% | 6,994,000 |
| Apr 15, 2019 | $20.53 | $20.65 | $19.86 | $20.16 | -0.98% | 7,921,000 |
| Apr 8, 2019 | $20.03 | $20.50 | $19.63 | $20.36 | +1.55% | 8,343,400 |
| Apr 1, 2019 | $19.01 | $20.15 | $19.01 | $20.05 | +6.71% | 9,384,600 |
| Mar 25, 2019 | $18.39 | $19.12 | $18.24 | $18.79 | +1.73% | 9,547,300 |
| Mar 18, 2019 | $19.50 | $20.15 | $18.45 | $18.47 | -4.94% | 9,538,000 |
| Mar 11, 2019 | $19.11 | $19.76 | $19.02 | $19.43 | +2.53% | 12,663,900 |
| Mar 4, 2019 | $20.61 | $20.82 | $18.54 | $18.95 | -7.79% | 12,069,400 |
| Feb 25, 2019 | $20.45 | $20.72 | $20.12 | $20.55 | +1.53% | 8,843,400 |
| Feb 19, 2019 | $20.92 | $21.05 | $20.16 | $20.24 | -3.71% | 6,443,200 |
| Feb 11, 2019 | $19.87 | $21.06 | $19.86 | $21.02 | +5.89% | 10,706,200 |
| Feb 4, 2019 | $20.48 | $20.99 | $19.58 | $19.85 | -4.06% | 16,121,000 |
| Jan 28, 2019 | $20.21 | $21.24 | $20.15 | $20.69 | +1.57% | 11,693,600 |
| Jan 22, 2019 | $20.20 | $20.49 | $19.75 | $20.37 | -0.05% | 8,215,900 |
| Jan 14, 2019 | $18.85 | $20.45 | $18.85 | $20.38 | +6.76% | 11,914,100 |
| Jan 7, 2019 | $18.06 | $19.46 | $17.95 | $19.09 | +5.06% | 11,278,900 |
| Dec 31, 2018 | $17.54 | $18.26 | $17.01 | $18.17 | +4.31% | 7,396,700 |
| Dec 24, 2018 | $16.79 | $17.71 | $16.20 | $17.42 | +3.75% | 8,951,100 |
| Dec 17, 2018 | $17.49 | $18.04 | $16.68 | $16.79 | -4.82% | 17,130,100 |
| Dec 10, 2018 | $18.88 | $19.03 | $17.48 | $17.64 | -7.26% | 15,026,400 |
| Dec 3, 2018 | $22.13 | $22.32 | $18.85 | $19.02 | -12.95% | 12,730,500 |
| Nov 26, 2018 | $21.04 | $22.09 | $20.94 | $21.85 | +5.10% | 10,453,100 |
| Nov 19, 2018 | $21.35 | $21.53 | $20.67 | $20.79 | -2.85% | 7,656,300 |
| Nov 12, 2018 | $21.91 | $21.97 | $20.54 | $21.40 | -2.68% | 12,511,700 |
| Nov 5, 2018 | $21.43 | $22.23 | $21.40 | $21.99 | +3.53% | 11,216,400 |
| Oct 29, 2018 | $20.50 | $21.89 | $20.37 | $21.24 | +4.32% | 15,238,900 |
| Oct 22, 2018 | $21.45 | $21.67 | $19.60 | $20.36 | -5.04% | 14,207,000 |
| Oct 15, 2018 | $20.59 | $21.93 | $20.57 | $21.44 | +3.73% | 11,165,500 |
| Oct 8, 2018 | $22.67 | $23.12 | $20.23 | $20.67 | -9.14% | 17,196,600 |
| Oct 1, 2018 | $22.03 | $23.31 | $21.80 | $22.75 | +3.60% | 12,764,400 |
| Sep 24, 2018 | $23.48 | $23.48 | $21.62 | $21.96 | -6.63% | 11,376,200 |
| Sep 17, 2018 | $23.40 | $23.77 | $22.88 | $23.52 | +0.68% | 11,570,100 |
| Sep 10, 2018 | $23.08 | $23.39 | $22.66 | $23.36 | +1.43% | 6,228,200 |
| Sep 4, 2018 | $23.22 | $23.66 | $22.92 | $23.03 | -0.82% | 5,275,600 |
| Aug 27, 2018 | $23.65 | $24.09 | $23.03 | $23.22 | -1.02% | 6,235,400 |
| Aug 20, 2018 | $23.44 | $24.24 | $23.06 | $23.46 | +0.04% | 7,407,800 |
| Aug 13, 2018 | $23.57 | $23.87 | $23.15 | $23.45 | -0.93% | 8,258,100 |
| Aug 6, 2018 | $24.51 | $24.70 | $23.63 | $23.67 | -3.43% | 6,363,400 |
| Jul 30, 2018 | $24.76 | $25.00 | $23.61 | $24.51 | -1.01% | 8,617,600 |
| Jul 23, 2018 | $22.68 | $25.07 | $22.44 | $24.76 | +8.79% | 8,270,000 |
| Jul 16, 2018 | $22.60 | $22.95 | $22.45 | $22.76 | +0.71% | 6,500,400 |
| Jul 9, 2018 | $22.90 | $23.29 | $22.45 | $22.60 | -0.75% | 5,980,400 |
| Jul 2, 2018 | $22.56 | $22.85 | $22.34 | $22.77 | +0.13% | 6,012,500 |
| Jun 25, 2018 | $23.25 | $23.46 | $22.64 | $22.74 | -2.53% | 12,211,800 |
| Jun 18, 2018 | $22.15 | $23.61 | $22.02 | $23.33 | +5.00% | 10,841,600 |
| Jun 11, 2018 | $23.11 | $23.30 | $22.14 | $22.22 | -3.68% | 10,821,600 |
| Jun 4, 2018 | $22.17 | $23.21 | $21.63 | $23.07 | +4.48% | 9,479,300 |
| May 29, 2018 | $22.92 | $22.96 | $21.86 | $22.08 | -4.99% | 8,806,800 |
| May 21, 2018 | $23.22 | $23.64 | $23.00 | $23.24 | +0.61% | 8,425,600 |
| May 14, 2018 | $24.61 | $24.82 | $23.10 | $23.10 | -5.94% | 13,288,500 |
| May 7, 2018 | $24.44 | $24.91 | $24.16 | $24.56 | +0.45% | 16,011,300 |
| Apr 30, 2018 | $24.16 | $24.52 | $23.64 | $24.45 | +1.71% | 20,585,600 |
| Apr 23, 2018 | $24.15 | $24.70 | $23.79 | $24.04 | +0.08% | 14,406,500 |
| Apr 16, 2018 | $24.48 | $24.82 | $24.01 | $24.02 | -1.15% | 16,325,000 |
| Apr 9, 2018 | $23.60 | $24.87 | $23.26 | $24.30 | +11.62% | 24,245,600 |
| Apr 2, 2018 | $22.58 | $22.72 | $21.61 | $21.77 | -4.22% | 13,874,000 |
| Mar 26, 2018 | $22.21 | $22.92 | $22.03 | $22.73 | +4.03% | 9,483,900 |
| Mar 19, 2018 | $24.60 | $24.63 | $21.72 | $21.85 | -11.36% | 12,763,100 |
| Mar 12, 2018 | $24.47 | $24.72 | $24.19 | $24.65 | +0.61% | 12,822,700 |
| Mar 5, 2018 | $23.61 | $24.72 | $23.46 | $24.50 | +2.90% | 10,128,400 |
| Feb 26, 2018 | $25.09 | $25.45 | $23.13 | $23.81 | -4.65% | 8,426,000 |
| Feb 20, 2018 | $24.92 | $25.42 | $24.44 | $24.97 | 0.00% | 6,292,400 |
| Feb 12, 2018 | $24.45 | $25.40 | $24.35 | $24.97 | +2.97% | 8,936,000 |
| Feb 5, 2018 | $26.00 | $26.31 | $23.46 | $24.25 | -7.76% | 13,639,100 |
| Jan 29, 2018 | $27.51 | $27.70 | $26.22 | $26.29 | -4.85% | 6,551,800 |
| Jan 22, 2018 | $27.80 | $28.01 | $27.34 | $27.63 | -1.36% | 5,463,500 |
| Jan 16, 2018 | $28.08 | $28.17 | $27.42 | $28.01 | +0.29% | 4,660,900 |
| Jan 8, 2018 | $26.86 | $28.30 | $26.75 | $27.93 | +3.91% | 10,439,600 |
| Jan 2, 2018 | $26.55 | $27.06 | $26.33 | $26.88 | +1.47% | 5,726,000 |
| Dec 26, 2017 | $26.32 | $26.70 | $26.27 | $26.49 | +1.07% | 4,796,800 |
| Dec 18, 2017 | $25.85 | $26.68 | $25.69 | $26.21 | +2.10% | 10,342,400 |
| Dec 11, 2017 | $26.07 | $26.33 | $25.39 | $25.67 | -1.65% | 12,134,700 |
| Dec 4, 2017 | $26.85 | $27.00 | $25.77 | $26.10 | -1.25% | 11,847,100 |
| Nov 27, 2017 | $25.59 | $27.09 | $25.47 | $26.43 | +2.92% | 9,352,400 |
| Nov 20, 2017 | $25.22 | $25.97 | $25.17 | $25.68 | +2.19% | 4,696,500 |
| Nov 13, 2017 | $25.49 | $25.71 | $24.92 | $25.13 | -2.07% | 7,054,200 |
| Nov 6, 2017 | $25.78 | $26.31 | $25.61 | $25.66 | -0.35% | 6,432,300 |
| Oct 30, 2017 | $25.60 | $25.87 | $25.01 | $25.75 | -0.04% | 5,520,000 |
| Oct 23, 2017 | $26.00 | $26.00 | $25.01 | $25.76 | -0.96% | 6,246,700 |
| Oct 16, 2017 | $25.31 | $26.08 | $25.29 | $26.01 | +2.85% | 6,926,700 |
| Oct 9, 2017 | $25.29 | $25.45 | $25.03 | $25.29 | +0.12% | 5,816,500 |
| Oct 2, 2017 | $25.24 | $25.64 | $25.14 | $25.26 | +0.04% | 5,425,900 |
| Sep 25, 2017 | $24.49 | $25.46 | $24.43 | $25.25 | +2.89% | 9,035,000 |
| Sep 18, 2017 | $23.00 | $24.64 | $22.99 | $24.54 | +7.02% | 11,527,300 |
| Sep 11, 2017 | $22.63 | $23.24 | $22.54 | $22.93 | +2.55% | 9,673,800 |
| Sep 5, 2017 | $23.76 | $23.79 | $22.23 | $22.36 | -6.64% | 8,290,800 |
| Aug 28, 2017 | $24.23 | $24.35 | $23.63 | $23.95 | -1.16% | 5,100,600 |
| Aug 21, 2017 | $23.95 | $24.32 | $23.82 | $24.23 | +1.08% | 5,765,400 |
| Aug 14, 2017 | $24.94 | $25.12 | $23.65 | $23.97 | -3.03% | 7,566,700 |
| Aug 7, 2017 | $26.18 | $26.22 | $24.69 | $24.72 | -5.61% | 8,250,000 |
| Jul 31, 2017 | $26.11 | $26.63 | $25.89 | $26.19 | +0.54% | 6,410,400 |
| Jul 24, 2017 | $26.65 | $27.21 | $26.01 | $26.05 | -1.51% | 7,506,300 |
| Jul 17, 2017 | $26.57 | $26.73 | $26.25 | $26.45 | -0.94% | 5,882,200 |
| Jul 10, 2017 | $26.64 | $26.78 | $26.28 | $26.70 | -0.22% | 5,889,800 |
| Jul 3, 2017 | $26.36 | $26.90 | $26.33 | $26.76 | +2.29% | 6,783,200 |
| Jun 26, 2017 | $25.03 | $26.78 | $24.96 | $26.16 | +4.68% | 8,958,200 |
| Jun 19, 2017 | $26.21 | $26.30 | $24.81 | $24.99 | -4.07% | 9,793,300 |
| Jun 12, 2017 | $25.29 | $26.05 | $25.26 | $26.05 | +3.05% | 8,587,200 |
| Jun 5, 2017 | $24.45 | $25.32 | $24.19 | $25.28 | +3.23% | 6,924,000 |
| May 30, 2017 | $24.49 | $24.96 | $23.81 | $24.49 | -0.53% | 7,503,500 |
| May 22, 2017 | $24.78 | $24.97 | $24.46 | $24.62 | -0.08% | 5,067,500 |
| May 15, 2017 | $25.27 | $25.48 | $24.34 | $24.64 | -2.61% | 8,015,300 |
| May 8, 2017 | $25.79 | $26.11 | $25.06 | $25.30 | -1.79% | 8,197,100 |
| May 1, 2017 | $25.47 | $25.94 | $25.23 | $25.76 | +1.46% | 7,327,900 |
| Apr 24, 2017 | $26.01 | $26.39 | $25.37 | $25.39 | -0.47% | 7,153,700 |
| Apr 17, 2017 | $25.55 | $25.85 | $25.11 | $25.51 | -0.04% | 8,731,000 |
| Apr 10, 2017 | $26.29 | $26.46 | $25.51 | $25.52 | -2.93% | 4,780,800 |
| Apr 3, 2017 | $26.08 | $26.56 | $25.76 | $26.29 | +1.12% | 7,766,300 |
| Mar 27, 2017 | $25.30 | $26.33 | $25.12 | $26.00 | +1.09% | 9,043,000 |
| Mar 20, 2017 | $26.29 | $26.48 | $25.56 | $25.72 | -2.35% | 10,079,700 |
| Mar 13, 2017 | $26.77 | $27.12 | $26.27 | $26.34 | -1.53% | 10,303,900 |
| Mar 6, 2017 | $26.46 | $26.99 | $26.26 | $26.75 | +0.30% | 10,016,400 |
| Feb 27, 2017 | $25.82 | $27.34 | $25.75 | $26.67 | +3.81% | 15,549,900 |
| Feb 21, 2017 | $25.57 | $25.90 | $25.29 | $25.69 | +0.51% | 7,193,600 |
| Feb 13, 2017 | $24.19 | $25.58 | $24.18 | $25.56 | +6.46% | 11,574,700 |
| Feb 6, 2017 | $24.17 | $24.60 | $23.19 | $24.01 | -1.40% | 8,210,400 |
| Jan 30, 2017 | $23.86 | $24.48 | $23.42 | $24.35 | +1.80% | 6,418,800 |
| Jan 23, 2017 | $22.98 | $24.29 | $22.73 | $23.92 | +3.42% | 6,457,200 |
| Jan 17, 2017 | $23.31 | $23.34 | $22.69 | $23.13 | -1.41% | 4,856,100 |
| Jan 9, 2017 | $23.43 | $23.80 | $23.14 | $23.46 | -0.30% | 5,910,000 |
| Jan 3, 2017 | $23.36 | $23.72 | $23.13 | $23.53 | +1.20% | 6,100,100 |
| Dec 27, 2016 | $23.66 | $23.71 | $23.12 | $23.25 | -1.23% | 4,039,600 |
| Dec 19, 2016 | $23.41 | $23.89 | $23.15 | $23.54 | +0.34% | 5,739,800 |
| Dec 12, 2016 | $23.95 | $24.05 | $23.27 | $23.46 | -2.25% | 9,127,600 |
| Dec 5, 2016 | $22.72 | $24.17 | $22.64 | $24.00 | +6.43% | 10,841,100 |
| Nov 28, 2016 | $21.18 | $22.78 | $21.05 | $22.55 | +5.62% | 9,903,500 |
| Nov 21, 2016 | $21.00 | $21.42 | $20.89 | $21.35 | +1.71% | 4,551,400 |
| Nov 14, 2016 | $20.83 | $21.06 | $20.44 | $20.99 | – | 8,271,600 |
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% |