Navient Holdings, Inc. (JSM) stock
JSMNasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as NAVI
$15.39+0.74 (+5.05%)
Close on Nov 3, 2026Market cap –P/E –Yield –
Price history
Navient share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$15.39
+5.05% on the day
52-week range
$13.68 – $20.65
-25.5% from the high
Change over 52 weeks
-18.1%
From $18.80 on Nov 3, 2025
Average volume
18,307
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $15.73 | $15.79 | $13.68 | $15.39 | +0.20% | 201,119 |
| Oct 26, 2026 | $15.85 | $15.85 | $15.25 | $15.36 | -3.40% | 174,132 |
| Oct 19, 2026 | $16.01 | $16.88 | $15.90 | $15.90 | -0.62% | 57,461 |
| Oct 12, 2026 | $17.14 | $17.30 | $16.00 | $16.00 | -4.59% | 56,090 |
| Oct 5, 2026 | $16.74 | $16.87 | $16.00 | $16.77 | +0.30% | 77,843 |
| Sep 28, 2026 | $17.25 | $17.26 | $16.29 | $16.72 | -3.35% | 258,193 |
| Sep 21, 2026 | $17.55 | $17.70 | $17.25 | $17.30 | -1.31% | 64,825 |
| Sep 14, 2026 | $17.80 | $17.95 | $17.27 | $17.53 | -2.00% | 115,317 |
| Sep 8, 2026 | $18.02 | $18.27 | $17.81 | $17.89 | -1.08% | 64,372 |
| Aug 31, 2026 | $18.20 | $18.43 | $18.00 | $18.08 | -0.74% | 53,275 |
| Aug 24, 2026 | $17.76 | $18.36 | $17.71 | $18.22 | +2.36% | 29,118 |
| Aug 17, 2026 | $17.94 | $18.26 | $17.63 | $17.80 | -1.19% | 33,011 |
| Aug 10, 2026 | $17.70 | $18.05 | $17.59 | $18.01 | +1.43% | 54,570 |
| Aug 3, 2026 | $17.51 | $17.85 | $17.46 | $17.76 | +1.60% | 83,456 |
| Jul 27, 2026 | $17.35 | $17.77 | $17.35 | $17.48 | +0.89% | 60,778 |
| Jul 20, 2026 | $17.71 | $17.80 | $17.24 | $17.33 | -1.95% | 51,949 |
| Jul 13, 2026 | $17.78 | $18.24 | $17.61 | $17.67 | -0.37% | 64,743 |
| Jul 6, 2026 | $18.03 | $18.19 | $17.57 | $17.74 | -1.58% | 49,029 |
| Jun 29, 2026 | $17.91 | $18.48 | $17.85 | $18.02 | +0.84% | 98,360 |
| Jun 22, 2026 | $18.34 | $18.34 | $17.82 | $17.87 | -2.30% | 86,756 |
| Jun 15, 2026 | $18.15 | $18.38 | $17.95 | $18.29 | +1.89% | 33,858 |
| Jun 8, 2026 | $18.21 | $18.70 | $17.91 | $17.95 | -1.91% | 52,083 |
| Jun 1, 2026 | $18.34 | $18.56 | $18.23 | $18.30 | 0.00% | 51,024 |
| May 26, 2026 | $18.31 | $18.54 | $18.30 | $18.30 | -0.05% | 44,166 |
| May 18, 2026 | $18.53 | $18.71 | $18.30 | $18.31 | -1.08% | 58,288 |
| May 11, 2026 | $18.85 | $18.97 | $18.51 | $18.51 | -1.54% | 34,107 |
| May 4, 2026 | $18.70 | $18.85 | $18.37 | $18.80 | +2.09% | 54,877 |
| Apr 27, 2026 | $18.57 | $18.68 | $18.32 | $18.42 | -0.83% | 41,796 |
| Apr 20, 2026 | $18.60 | $18.76 | $18.26 | $18.57 | 0.00% | 58,467 |
| Apr 13, 2026 | $18.39 | $18.65 | $18.15 | $18.57 | +2.37% | 70,079 |
| Apr 6, 2026 | $18.06 | $18.39 | $18.05 | $18.14 | +0.67% | 43,311 |
| Mar 30, 2026 | $18.03 | $18.51 | $17.86 | $18.02 | -0.99% | 135,708 |
| Mar 23, 2026 | $17.95 | $18.31 | $17.86 | $18.20 | +2.13% | 57,566 |
| Mar 16, 2026 | $18.39 | $18.53 | $17.76 | $17.82 | -3.31% | 162,081 |
| Mar 9, 2026 | $19.33 | $19.53 | $18.28 | $18.43 | -4.90% | 95,240 |
| Mar 2, 2026 | $19.33 | $19.70 | $19.20 | $19.38 | +0.05% | 89,398 |
| Feb 23, 2026 | $19.67 | $19.70 | $19.12 | $19.37 | -1.27% | 90,110 |
| Feb 17, 2026 | $19.52 | $19.72 | $19.47 | $19.62 | +0.46% | 57,663 |
| Feb 9, 2026 | $19.60 | $19.78 | $19.50 | $19.53 | -0.05% | 52,274 |
| Feb 2, 2026 | $19.54 | $19.79 | $19.40 | $19.54 | -0.56% | 64,732 |
| Jan 26, 2026 | $19.97 | $19.97 | $19.37 | $19.65 | -1.31% | 52,782 |
| Jan 20, 2026 | $19.62 | $20.13 | $19.57 | $19.91 | +0.91% | 57,447 |
| Jan 12, 2026 | $19.54 | $19.85 | $19.53 | $19.73 | +0.82% | 40,296 |
| Jan 5, 2026 | $20.00 | $20.17 | $19.51 | $19.57 | -2.81% | 96,194 |
| Dec 29, 2025 | $20.01 | $20.65 | $19.83 | $20.14 | +0.43% | 421,701 |
| Dec 22, 2025 | $19.49 | $20.09 | $19.44 | $20.05 | +2.14% | 52,998 |
| Dec 15, 2025 | $19.46 | $19.63 | $19.32 | $19.63 | +1.45% | 70,295 |
| Dec 8, 2025 | $19.68 | $19.85 | $19.27 | $19.35 | -1.68% | 82,923 |
| Dec 1, 2025 | $19.67 | $19.82 | $19.61 | $19.68 | -0.51% | 46,453 |
| Nov 24, 2025 | $19.32 | $19.79 | $19.18 | $19.78 | +1.96% | 139,800 |
| Nov 17, 2025 | $19.15 | $19.46 | $19.06 | $19.40 | +1.73% | 54,482 |
| Nov 10, 2025 | $19.19 | $19.54 | $18.93 | $19.07 | -0.10% | 58,811 |
| Nov 3, 2025 | $19.09 | $19.21 | $18.60 | $19.09 | +0.63% | 108,885 |
| Oct 27, 2025 | $19.59 | $19.63 | $18.84 | $18.97 | -3.61% | 115,553 |
| Oct 20, 2025 | $19.53 | $19.95 | $19.40 | $19.68 | +1.29% | 40,734 |
| Oct 13, 2025 | $19.89 | $20.16 | $19.40 | $19.43 | -2.21% | 80,922 |
| Oct 6, 2025 | $19.92 | $19.99 | $19.75 | $19.87 | -0.10% | 77,368 |
| Sep 29, 2025 | $19.62 | $20.02 | $19.42 | $19.89 | +1.17% | 72,572 |
| Sep 22, 2025 | $19.66 | $19.74 | $19.40 | $19.66 | -0.14% | 70,319 |
| Sep 15, 2025 | $19.69 | $19.81 | $19.33 | $19.69 | +0.40% | 89,072 |
| Sep 8, 2025 | $19.54 | $19.70 | $19.30 | $19.61 | +0.41% | 129,521 |
| Sep 2, 2025 | $19.15 | $19.55 | $18.90 | $19.53 | +3.44% | 43,420 |
| Aug 25, 2025 | $19.40 | $19.45 | $18.88 | $18.88 | -2.38% | 61,525 |
| Aug 18, 2025 | $19.33 | $19.45 | $19.13 | $19.34 | -0.44% | 41,430 |
| Aug 11, 2025 | $19.17 | $19.51 | $19.17 | $19.43 | +1.44% | 42,539 |
| Aug 4, 2025 | $19.06 | $19.35 | $19.02 | $19.15 | +0.47% | 50,122 |
| Jul 28, 2025 | $18.80 | $19.11 | $18.70 | $19.06 | +1.54% | 70,609 |
| Jul 21, 2025 | $18.50 | $18.90 | $18.30 | $18.77 | +1.41% | 71,265 |
| Jul 14, 2025 | $18.90 | $19.18 | $18.50 | $18.51 | -1.70% | 91,151 |
| Jul 7, 2025 | $18.83 | $19.16 | $18.68 | $18.83 | -0.78% | 42,026 |
| Jun 30, 2025 | $18.65 | $18.99 | $18.25 | $18.98 | +1.87% | 111,281 |
| Jun 23, 2025 | $18.56 | $19.13 | $18.56 | $18.63 | -0.64% | 64,791 |
| Jun 16, 2025 | $18.34 | $18.90 | $18.26 | $18.75 | +3.02% | 68,103 |
| Jun 9, 2025 | $18.21 | $18.65 | $18.16 | $18.20 | -0.30% | 94,018 |
| Jun 2, 2025 | $18.29 | $18.70 | $18.21 | $18.26 | -0.95% | 82,123 |
| May 26, 2025 | $18.28 | $18.44 | $18.11 | $18.43 | +1.43% | 57,034 |
| May 19, 2025 | $18.33 | $18.65 | $17.84 | $18.17 | -1.14% | 83,826 |
| May 12, 2025 | $17.90 | $18.55 | $17.67 | $18.38 | +3.70% | 110,957 |
| May 5, 2025 | $17.68 | $18.25 | $17.67 | $17.73 | +0.25% | 61,396 |
| Apr 28, 2025 | $18.00 | $18.00 | $17.44 | $17.68 | -0.11% | 55,553 |
| Apr 21, 2025 | $17.12 | $17.94 | $17.01 | $17.70 | +3.48% | 65,748 |
| Apr 14, 2025 | $17.17 | $17.31 | $16.51 | $17.11 | +0.38% | 48,722 |
| Apr 7, 2025 | $17.79 | $18.00 | $16.63 | $17.04 | -4.70% | 147,797 |
| Mar 31, 2025 | $18.99 | $19.02 | $17.78 | $17.88 | -6.53% | 179,144 |
| Mar 24, 2025 | $19.22 | $19.22 | $18.92 | $19.13 | -0.47% | 62,275 |
| Mar 17, 2025 | $19.13 | $19.45 | $18.95 | $19.22 | +1.48% | 53,966 |
| Mar 10, 2025 | $19.38 | $19.46 | $18.93 | $18.94 | -2.71% | 61,910 |
| Mar 3, 2025 | $19.40 | $19.56 | $19.04 | $19.47 | +0.46% | 72,315 |
| Feb 24, 2025 | $19.25 | $19.52 | $19.19 | $19.38 | +1.15% | 54,711 |
| Feb 18, 2025 | $19.29 | $19.39 | $19.08 | $19.16 | -0.57% | 35,664 |
| Feb 10, 2025 | $18.90 | $19.37 | $18.90 | $19.27 | +2.33% | 74,077 |
| Feb 3, 2025 | $18.90 | $19.26 | $18.51 | $18.83 | -0.58% | 63,786 |
| Jan 27, 2025 | $18.86 | $19.42 | $18.86 | $18.94 | -1.15% | 52,491 |
| Jan 21, 2025 | $18.87 | $19.29 | $18.80 | $19.16 | +2.46% | 57,480 |
| Jan 13, 2025 | $18.65 | $19.00 | $18.36 | $18.70 | +0.11% | 128,310 |
| Jan 6, 2025 | $18.84 | $19.16 | $18.45 | $18.68 | -0.83% | 97,540 |
| Dec 30, 2024 | $18.35 | $18.97 | $17.51 | $18.84 | +2.42% | 611,350 |
| Dec 23, 2024 | $18.82 | $18.98 | $18.30 | $18.39 | -2.08% | 107,819 |
| Dec 16, 2024 | $19.58 | $19.58 | $18.32 | $18.78 | -3.59% | 199,140 |
| Dec 9, 2024 | $20.00 | $20.00 | $19.22 | $19.48 | -2.45% | 164,746 |
| Dec 2, 2024 | $20.42 | $20.50 | $19.80 | $19.97 | -3.15% | 72,024 |
| Nov 25, 2024 | $20.06 | $20.64 | $19.87 | $20.62 | +3.00% | 65,443 |
| Nov 18, 2024 | $19.99 | $20.15 | $19.63 | $20.02 | -0.30% | 62,788 |
| Nov 11, 2024 | $20.32 | $20.48 | $19.94 | $20.08 | -1.86% | 60,111 |
| Nov 4, 2024 | $19.98 | $20.49 | $19.79 | $20.46 | +3.44% | 57,526 |
| Oct 28, 2024 | $20.32 | $20.59 | $19.76 | $19.78 | -3.04% | 82,200 |
| Oct 21, 2024 | $20.39 | $20.65 | $20.30 | $20.40 | -0.24% | 65,673 |
| Oct 14, 2024 | $20.25 | $20.82 | $20.22 | $20.45 | +0.10% | 50,468 |
| Oct 7, 2024 | $20.55 | $20.56 | $20.14 | $20.43 | -0.92% | 43,936 |
| Sep 30, 2024 | $20.19 | $20.81 | $19.95 | $20.62 | +2.28% | 42,715 |
| Sep 23, 2024 | $21.00 | $21.10 | $20.00 | $20.16 | -3.86% | 63,544 |
| Sep 16, 2024 | $20.43 | $21.04 | $20.41 | $20.97 | +2.64% | 69,013 |
| Sep 9, 2024 | $20.61 | $21.29 | $20.34 | $20.43 | -0.39% | 63,798 |
| Sep 3, 2024 | $19.80 | $20.74 | $19.75 | $20.51 | +4.01% | 69,841 |
| Aug 26, 2024 | $20.22 | $20.32 | $19.55 | $19.72 | -2.47% | 137,063 |
| Aug 19, 2024 | $19.65 | $20.25 | $19.65 | $20.22 | +3.16% | 24,823 |
| Aug 12, 2024 | $20.20 | $20.20 | $19.32 | $19.60 | -2.05% | 77,379 |
| Aug 5, 2024 | $19.62 | $20.33 | $19.62 | $20.01 | +0.20% | 61,332 |
| Jul 29, 2024 | $19.50 | $20.05 | $19.34 | $19.97 | +1.68% | 64,271 |
| Jul 22, 2024 | $19.46 | $19.78 | $19.41 | $19.64 | +0.82% | 34,796 |
| Jul 15, 2024 | $19.34 | $19.68 | $19.28 | $19.48 | +0.93% | 91,485 |
| Jul 8, 2024 | $19.34 | $19.50 | $19.06 | $19.30 | +0.21% | 100,596 |
| Jul 1, 2024 | $18.85 | $19.44 | $18.84 | $19.26 | +1.90% | 100,201 |
| Jun 24, 2024 | $19.06 | $19.10 | $18.86 | $18.90 | -0.58% | 81,667 |
| Jun 17, 2024 | $18.85 | $19.24 | $18.85 | $19.01 | -0.31% | 48,192 |
| Jun 10, 2024 | $19.25 | $19.80 | $18.85 | $19.07 | -1.85% | 50,993 |
| Jun 3, 2024 | $19.23 | $19.80 | $19.01 | $19.43 | +0.83% | 70,737 |
| May 28, 2024 | $19.13 | $19.29 | $18.56 | $19.27 | +0.73% | 77,187 |
| May 20, 2024 | $19.25 | $19.47 | $18.63 | $19.13 | -0.88% | 67,998 |
| May 13, 2024 | $19.30 | $19.60 | $19.16 | $19.30 | 0.00% | 45,576 |
| May 6, 2024 | $19.36 | $19.70 | $19.00 | $19.30 | -0.17% | 65,646 |
| Apr 29, 2024 | $21.00 | $21.00 | $18.49 | $19.33 | +1.11% | 59,288 |
| Apr 22, 2024 | $19.33 | $20.31 | $19.00 | $19.12 | -1.19% | 45,981 |
| Apr 15, 2024 | $19.51 | $20.58 | $18.80 | $19.35 | -1.23% | 65,818 |
| Apr 8, 2024 | $20.85 | $20.94 | $19.22 | $19.59 | -5.82% | 66,583 |
| Apr 1, 2024 | $21.14 | $21.42 | $20.80 | $20.80 | -2.35% | 78,658 |
| Mar 25, 2024 | $21.13 | $21.60 | $21.01 | $21.30 | -0.43% | 29,282 |
| Mar 18, 2024 | $21.33 | $21.75 | $21.13 | $21.39 | +1.46% | 57,772 |
| Mar 11, 2024 | $21.50 | $21.70 | $20.85 | $21.09 | -1.93% | 33,241 |
| Mar 4, 2024 | $20.85 | $21.81 | $20.85 | $21.50 | +3.12% | 58,454 |
| Feb 26, 2024 | $20.74 | $21.50 | $20.61 | $20.85 | +0.82% | 56,258 |
| Feb 20, 2024 | $20.60 | $21.18 | $20.51 | $20.68 | -0.10% | 57,993 |
| Feb 12, 2024 | $21.20 | $21.25 | $20.26 | $20.70 | -2.36% | 49,149 |
| Feb 5, 2024 | $21.13 | $21.20 | $19.88 | $21.20 | +0.50% | 26,693 |
| Jan 29, 2024 | $20.67 | $21.47 | $20.50 | $21.10 | +1.42% | 41,384 |
| Jan 22, 2024 | $20.93 | $21.10 | $19.95 | $20.80 | +2.56% | 55,031 |
| Jan 16, 2024 | $20.44 | $20.44 | $19.52 | $20.28 | -0.10% | 46,520 |
| Jan 8, 2024 | $20.79 | $21.04 | $20.17 | $20.30 | -1.02% | 52,199 |
| Jan 2, 2024 | $21.23 | $21.48 | $20.51 | $20.51 | -4.25% | 99,629 |
| Dec 26, 2023 | $19.92 | $21.49 | $19.92 | $21.42 | +6.89% | 342,830 |
| Dec 18, 2023 | $19.59 | $20.15 | $19.57 | $20.04 | +3.09% | 147,561 |
| Dec 11, 2023 | $19.40 | $19.80 | $19.27 | $19.44 | +0.41% | 118,624 |
| Dec 4, 2023 | $19.22 | $19.76 | $19.21 | $19.36 | +0.31% | 61,090 |
| Nov 27, 2023 | $18.28 | $19.35 | $18.28 | $19.30 | +5.70% | 184,288 |
| Nov 20, 2023 | $18.40 | $18.53 | $18.12 | $18.26 | +0.21% | 35,224 |
| Nov 13, 2023 | $17.90 | $18.68 | $17.76 | $18.22 | +4.63% | 72,720 |
| Nov 6, 2023 | $17.92 | $18.34 | $17.21 | $17.41 | -4.63% | 44,337 |
| Oct 30, 2023 | $17.00 | $18.32 | $16.65 | $18.26 | +7.22% | 107,821 |
| Oct 23, 2023 | $16.71 | $17.37 | $16.52 | $17.03 | +2.10% | 97,912 |
| Oct 16, 2023 | $16.64 | $16.82 | $16.20 | $16.68 | +0.91% | 75,384 |
| Oct 9, 2023 | $16.28 | $17.22 | $16.11 | $16.53 | +1.54% | 74,969 |
| Oct 2, 2023 | $16.77 | $17.03 | $16.06 | $16.28 | -2.75% | 128,357 |
| Sep 25, 2023 | $17.70 | $17.88 | $16.68 | $16.74 | -5.37% | 337,394 |
| Sep 18, 2023 | $18.02 | $18.27 | $17.62 | $17.69 | -2.27% | 95,132 |
| Sep 11, 2023 | $18.53 | $18.72 | $17.98 | $18.10 | -2.22% | 121,813 |
| Sep 5, 2023 | $18.85 | $19.06 | $18.49 | $18.51 | -2.53% | 66,998 |
| Aug 28, 2023 | $18.51 | $19.36 | $18.50 | $18.99 | +1.99% | 77,999 |
| Aug 21, 2023 | $18.74 | $18.90 | $18.50 | $18.62 | -1.06% | 31,022 |
| Aug 14, 2023 | $18.85 | $19.11 | $18.70 | $18.82 | -0.37% | 51,997 |
| Aug 7, 2023 | $19.05 | $19.09 | $18.81 | $18.89 | -0.84% | 34,251 |
| Jul 31, 2023 | $18.92 | $19.30 | $18.79 | $19.05 | +1.06% | 75,198 |
| Jul 24, 2023 | $18.84 | $19.11 | $18.70 | $18.85 | +0.27% | 41,366 |
| Jul 17, 2023 | $18.63 | $19.11 | $18.56 | $18.80 | +0.21% | 47,215 |
| Jul 10, 2023 | $19.11 | $19.14 | $18.64 | $18.76 | -0.53% | 47,375 |
| Jul 3, 2023 | $19.31 | $19.76 | $18.53 | $18.86 | -1.41% | 69,537 |
| Jun 26, 2023 | $19.42 | $19.89 | $18.76 | $19.13 | -1.70% | 111,502 |
| Jun 20, 2023 | $18.90 | $19.46 | $18.25 | $19.46 | +2.53% | 50,405 |
| Jun 12, 2023 | $20.66 | $20.90 | $18.77 | $18.98 | -6.59% | 65,249 |
| Jun 5, 2023 | $20.17 | $20.55 | $19.72 | $20.32 | +0.69% | 50,462 |
| May 30, 2023 | $19.15 | $20.19 | $18.79 | $20.18 | +5.79% | 103,582 |
| May 22, 2023 | $19.01 | $19.37 | $18.55 | $19.08 | -0.86% | 41,303 |
| May 15, 2023 | $18.36 | $19.30 | $18.36 | $19.24 | +4.44% | 55,435 |
| May 8, 2023 | $18.54 | $18.89 | $18.25 | $18.42 | -1.49% | 43,048 |
| May 1, 2023 | $19.21 | $19.22 | $18.15 | $18.70 | -2.40% | 61,750 |
| Apr 24, 2023 | $19.14 | $19.39 | $18.20 | $19.16 | -0.16% | 89,872 |
| Apr 17, 2023 | $19.25 | $19.25 | $18.75 | $19.19 | -1.18% | 49,936 |
| Apr 10, 2023 | $19.25 | $19.57 | $19.00 | $19.42 | +0.73% | 45,825 |
| Apr 3, 2023 | $19.23 | $19.70 | $18.86 | $19.28 | -2.53% | 43,787 |
| Mar 27, 2023 | $18.00 | $20.39 | $17.88 | $19.78 | +10.75% | 135,498 |
| Mar 20, 2023 | $18.55 | $19.19 | $17.50 | $17.86 | -3.46% | 60,565 |
| Mar 13, 2023 | $18.20 | $19.40 | $18.15 | $18.50 | -1.78% | 111,672 |
| Mar 6, 2023 | $19.75 | $20.12 | $18.25 | $18.84 | -4.63% | 100,450 |
| Feb 27, 2023 | $19.92 | $20.00 | $18.63 | $19.75 | +0.77% | 80,008 |
| Feb 21, 2023 | $20.90 | $20.93 | $19.44 | $19.60 | -7.46% | 46,801 |
| Feb 13, 2023 | $20.52 | $21.83 | $20.52 | $21.18 | +3.57% | 57,750 |
| Feb 6, 2023 | $20.87 | $21.64 | $20.23 | $20.45 | -2.01% | 91,606 |
| Jan 30, 2023 | $19.20 | $21.25 | $19.20 | $20.87 | +6.64% | 76,308 |
| Jan 23, 2023 | $18.52 | $19.78 | $18.52 | $19.57 | +4.93% | 72,527 |
| Jan 17, 2023 | $18.90 | $19.30 | $18.42 | $18.65 | -1.22% | 58,710 |
| Jan 9, 2023 | $18.44 | $18.88 | $18.05 | $18.88 | +2.55% | 58,387 |
| Jan 3, 2023 | $17.72 | $18.79 | $17.62 | $18.41 | +4.49% | 51,919 |
| Dec 27, 2022 | $18.20 | $18.26 | $17.50 | $17.62 | -2.85% | 96,685 |
| Dec 19, 2022 | $18.04 | $18.84 | $18.00 | $18.14 | -0.40% | 73,490 |
| Dec 12, 2022 | $18.92 | $18.92 | $18.11 | $18.21 | -1.22% | 81,957 |
| Dec 5, 2022 | $18.69 | $19.49 | $18.31 | $18.43 | -1.63% | 49,441 |
| Nov 28, 2022 | $18.40 | $19.50 | $18.25 | $18.74 | +2.07% | 101,193 |
| Nov 21, 2022 | $18.27 | $18.77 | $18.27 | $18.36 | +0.16% | 31,826 |
| Nov 14, 2022 | $18.75 | $19.23 | $18.04 | $18.33 | -3.48% | 65,495 |
| Nov 7, 2022 | $17.10 | $18.99 | $17.05 | $18.99 | +11.71% | 102,668 |
| Oct 31, 2022 | $18.43 | $18.97 | $17.00 | $17.00 | -8.36% | 68,239 |
| Oct 24, 2022 | $17.56 | $18.85 | $17.37 | $18.55 | +5.70% | 67,057 |
| Oct 17, 2022 | $18.70 | $19.64 | $17.13 | $17.55 | -1.29% | 100,120 |
| Oct 10, 2022 | $19.75 | $19.76 | $17.00 | $17.78 | -6.57% | 86,543 |
| Oct 3, 2022 | $21.16 | $21.37 | $18.70 | $19.03 | -9.90% | 78,679 |
| Sep 26, 2022 | $21.80 | $22.37 | $20.75 | $21.12 | -3.34% | 520,261 |
| Sep 19, 2022 | $21.85 | $22.20 | $20.71 | $21.85 | -1.27% | 145,178 |
| Sep 12, 2022 | $22.35 | $22.97 | $21.43 | $22.13 | -2.66% | 285,028 |
| Sep 6, 2022 | $22.30 | $23.15 | $21.52 | $22.74 | +1.13% | 132,873 |
| Aug 29, 2022 | $22.04 | $23.10 | $21.10 | $22.48 | +1.86% | 90,150 |
| Aug 22, 2022 | $21.68 | $22.81 | $21.01 | $22.07 | +0.78% | 37,524 |
| Aug 15, 2022 | $22.60 | $23.29 | $21.34 | $21.90 | -7.05% | 72,221 |
| Aug 8, 2022 | $22.74 | $23.58 | $22.09 | $23.56 | +2.08% | 54,301 |
| Aug 1, 2022 | $21.20 | $23.57 | $21.20 | $23.08 | +8.01% | 110,333 |
| Jul 25, 2022 | $20.10 | $21.54 | $19.76 | $21.37 | +6.11% | 85,253 |
| Jul 18, 2022 | $19.58 | $20.46 | $19.03 | $20.14 | +4.90% | 52,003 |
| Jul 11, 2022 | $18.33 | $19.75 | $18.32 | $19.20 | +3.95% | 107,081 |
| Jul 5, 2022 | $18.87 | $19.26 | $18.01 | $18.47 | -2.12% | 113,820 |
| Jun 27, 2022 | $19.99 | $20.44 | $18.31 | $18.87 | -5.60% | 311,107 |
| Jun 21, 2022 | $20.40 | $20.93 | $19.74 | $19.99 | -1.28% | 75,323 |
| Jun 13, 2022 | $21.84 | $21.84 | $20.02 | $20.25 | -11.11% | 89,130 |
| Jun 6, 2022 | $23.50 | $23.76 | $22.12 | $22.78 | -2.77% | 66,772 |
| May 31, 2022 | $23.70 | $23.95 | $22.06 | $23.43 | -1.29% | 97,470 |
| May 23, 2022 | $20.43 | $23.95 | $20.18 | $23.74 | +15.44% | 54,713 |
| May 16, 2022 | $20.79 | $21.31 | $19.95 | $20.56 | -1.49% | 58,833 |
| May 9, 2022 | $21.79 | $21.79 | $20.10 | $20.87 | -4.70% | 62,973 |
| May 2, 2022 | $20.77 | $22.56 | $20.03 | $21.90 | +6.52% | 61,045 |
| Apr 25, 2022 | $21.60 | $21.97 | $19.69 | $20.56 | -5.90% | 110,784 |
| Apr 18, 2022 | $21.96 | $22.62 | $21.49 | $21.85 | -0.82% | 73,464 |
| Apr 11, 2022 | $23.12 | $23.12 | $21.67 | $22.03 | -4.43% | 83,340 |
| Apr 4, 2022 | $23.97 | $24.19 | $22.86 | $23.05 | -4.38% | 68,594 |
| Mar 28, 2022 | $23.81 | $24.42 | $23.71 | $24.11 | +0.65% | 38,810 |
| Mar 21, 2022 | $23.61 | $24.74 | $23.61 | $23.95 | -2.44% | 42,192 |
| Mar 14, 2022 | $22.50 | $24.55 | $22.30 | $24.55 | +8.63% | 91,773 |
| Mar 7, 2022 | $22.86 | $23.50 | $22.52 | $22.60 | -0.79% | 62,121 |
| Feb 28, 2022 | $23.00 | $23.70 | $22.57 | $22.78 | -1.17% | 127,642 |
| Feb 22, 2022 | $23.53 | $23.99 | $22.43 | $23.05 | -1.91% | 46,822 |
| Feb 14, 2022 | $24.26 | $24.26 | $22.52 | $23.50 | -1.59% | 93,768 |
| Feb 7, 2022 | $24.55 | $24.83 | $23.46 | $23.88 | -3.12% | 109,178 |
| Jan 31, 2022 | $24.44 | $25.00 | $24.28 | $24.65 | +0.98% | 131,689 |
| Jan 24, 2022 | $25.00 | $25.23 | $24.27 | $24.41 | -2.70% | 147,974 |
| Jan 18, 2022 | $25.07 | $25.25 | $25.00 | $25.09 | +0.07% | 79,956 |
| Jan 10, 2022 | $25.12 | $25.31 | $25.05 | $25.07 | -0.31% | 66,958 |
| Jan 3, 2022 | $25.26 | $25.48 | $25.00 | $25.15 | -0.83% | 39,810 |
| Dec 27, 2021 | $25.11 | $25.36 | $25.04 | $25.36 | +0.75% | 61,277 |
| Dec 20, 2021 | $25.00 | $25.27 | $25.00 | $25.17 | -0.08% | 24,531 |
| Dec 13, 2021 | $25.23 | $25.29 | $24.88 | $25.19 | -0.16% | 85,984 |
| Dec 6, 2021 | $25.27 | $25.45 | $25.18 | $25.23 | +0.20% | 95,407 |
| Nov 29, 2021 | $25.27 | $25.51 | $24.89 | $25.18 | -0.28% | 117,863 |
| Nov 22, 2021 | $25.39 | $25.55 | $25.20 | $25.25 | -0.47% | 47,035 |
| Nov 15, 2021 | $25.44 | $25.57 | $25.25 | $25.37 | -0.08% | 40,398 |
| Nov 8, 2021 | $25.67 | $25.80 | $25.20 | $25.39 | -1.36% | 55,337 |
| Nov 1, 2021 | $25.39 | $25.85 | $25.38 | $25.74 | +0.66% | 64,300 |
| Oct 25, 2021 | $25.35 | $25.59 | $25.22 | $25.57 | +0.87% | 52,096 |
| Oct 18, 2021 | $25.24 | $25.48 | $25.17 | $25.35 | -0.20% | 41,422 |
| Oct 11, 2021 | $24.89 | $25.40 | $24.81 | $25.40 | +2.09% | 95,470 |
| Oct 4, 2021 | $25.00 | $25.19 | $24.38 | $24.88 | -1.08% | 117,033 |
| Sep 27, 2021 | $25.38 | $25.40 | $24.74 | $25.15 | -0.59% | 97,567 |
| Sep 20, 2021 | $25.23 | $25.68 | $25.12 | $25.30 | -0.12% | 54,095 |
| Sep 13, 2021 | $25.60 | $25.60 | $25.07 | $25.33 | -1.90% | 64,099 |
| Sep 7, 2021 | $25.66 | $25.92 | $25.46 | $25.82 | +0.47% | 57,742 |
| Aug 30, 2021 | $25.52 | $25.70 | $25.33 | $25.70 | +0.04% | 70,916 |
| Aug 23, 2021 | $25.54 | $25.69 | $25.44 | $25.69 | +0.35% | 50,656 |
| Aug 16, 2021 | $25.55 | $25.81 | $25.35 | $25.60 | +0.20% | 62,386 |
| Aug 9, 2021 | $25.67 | $25.96 | $25.31 | $25.55 | -0.47% | 51,855 |
| Aug 2, 2021 | $25.58 | $25.85 | $25.40 | $25.67 | -0.04% | 115,678 |
| Jul 26, 2021 | $25.32 | $25.82 | $25.13 | $25.68 | +1.10% | 75,174 |
| Jul 19, 2021 | $25.37 | $25.44 | $25.18 | $25.40 | +0.28% | 91,110 |
| Jul 12, 2021 | $25.35 | $25.42 | $25.25 | $25.33 | +0.23% | 86,699 |
| Jul 6, 2021 | $25.26 | $25.42 | $25.12 | $25.27 | -0.28% | 71,465 |
| Jun 28, 2021 | $25.20 | $25.42 | $25.15 | $25.34 | +0.52% | 117,506 |
| Jun 21, 2021 | $25.20 | $25.28 | $25.10 | $25.21 | +0.04% | 91,427 |
| Jun 14, 2021 | $25.00 | $25.24 | $24.86 | $25.20 | +0.72% | 131,371 |
| Jun 7, 2021 | $25.26 | $25.40 | $24.82 | $25.02 | -1.30% | 77,154 |
| Jun 1, 2021 | $25.18 | $25.47 | $25.11 | $25.35 | +0.72% | 103,578 |
| May 24, 2021 | $24.28 | $25.20 | $24.28 | $25.17 | +3.16% | 118,352 |
| May 17, 2021 | $24.30 | $24.50 | $24.20 | $24.40 | +0.70% | 172,478 |
| May 10, 2021 | $24.35 | $24.40 | $23.90 | $24.23 | -0.45% | 90,836 |
| May 3, 2021 | $24.33 | $24.45 | $24.14 | $24.34 | +0.87% | 131,885 |
| Apr 26, 2021 | $24.40 | $24.50 | $24.13 | $24.13 | -1.11% | 223,739 |
| Apr 19, 2021 | $24.51 | $24.68 | $24.25 | $24.40 | -0.41% | 209,468 |
| Apr 12, 2021 | $24.45 | $24.69 | $24.22 | $24.50 | +0.16% | 245,981 |
| Apr 5, 2021 | $24.45 | $24.66 | $24.25 | $24.46 | +0.04% | 105,771 |
| Mar 29, 2021 | $23.90 | $24.57 | $23.51 | $24.45 | +2.64% | 138,116 |
| Mar 22, 2021 | $24.03 | $24.36 | $23.81 | $23.82 | -0.92% | 105,801 |
| Mar 15, 2021 | $23.91 | $24.50 | $23.65 | $24.04 | +0.76% | 123,124 |
| Mar 8, 2021 | $23.50 | $23.99 | $22.45 | $23.86 | +1.49% | 103,045 |
| Mar 1, 2021 | $23.35 | $24.24 | $23.26 | $23.51 | +0.26% | 158,528 |
| Feb 22, 2021 | $23.95 | $24.20 | $23.19 | $23.45 | -2.21% | 103,225 |
| Feb 16, 2021 | $24.37 | $24.43 | $23.84 | $23.98 | -0.72% | 73,901 |
| Feb 8, 2021 | $25.03 | $25.11 | $24.06 | $24.15 | -3.27% | 100,627 |
| Feb 1, 2021 | $24.40 | $25.14 | $24.30 | $24.97 | +2.34% | 99,294 |
| Jan 25, 2021 | $24.63 | $24.82 | $24.06 | $24.40 | -1.57% | 115,160 |
| Jan 19, 2021 | $24.33 | $25.00 | $24.03 | $24.79 | +1.85% | 65,697 |
| Jan 11, 2021 | $24.64 | $24.69 | $23.81 | $24.34 | -1.42% | 92,947 |
| Jan 4, 2021 | $25.00 | $25.28 | $23.94 | $24.69 | -1.83% | 171,556 |
| Dec 28, 2020 | $24.02 | $25.38 | $23.62 | $25.15 | +4.70% | 176,477 |
| Dec 21, 2020 | $23.50 | $24.09 | $23.11 | $24.02 | +1.63% | 59,261 |
| Dec 14, 2020 | $23.71 | $24.92 | $23.19 | $23.64 | +1.18% | 281,075 |
| Dec 7, 2020 | $24.00 | $24.44 | $23.12 | $23.36 | -2.91% | 133,995 |
| Nov 30, 2020 | $23.50 | $24.11 | $22.31 | $24.06 | +1.82% | 114,208 |
| Nov 23, 2020 | $23.29 | $23.99 | $23.27 | $23.63 | +1.20% | 48,400 |
| Nov 16, 2020 | $23.65 | $23.99 | $23.14 | $23.35 | -1.23% | 75,968 |
| Nov 9, 2020 | $23.00 | $23.94 | $22.69 | $23.64 | +4.46% | 87,928 |
| Nov 2, 2020 | $21.90 | $23.00 | $21.60 | $22.63 | +2.58% | 52,629 |
| Oct 26, 2020 | $22.02 | $22.15 | $21.38 | $22.06 | +0.14% | 59,238 |
| Oct 19, 2020 | $22.16 | $22.29 | $21.49 | $22.03 | +0.14% | 65,912 |
| Oct 12, 2020 | $22.21 | $22.92 | $21.84 | $22.00 | -0.54% | 69,566 |
| Oct 5, 2020 | $21.39 | $22.39 | $21.10 | $22.12 | +4.14% | 102,252 |
| Sep 28, 2020 | $21.65 | $22.86 | $20.80 | $21.24 | -2.07% | 210,529 |
| Sep 21, 2020 | $22.41 | $22.78 | $20.45 | $21.69 | -3.90% | 92,412 |
| Sep 14, 2020 | $23.29 | $23.59 | $22.22 | $22.57 | -2.34% | 89,203 |
| Sep 8, 2020 | $22.50 | $23.84 | $22.40 | $23.11 | +1.36% | 76,320 |
| Aug 31, 2020 | $22.07 | $23.11 | $22.00 | $22.80 | -0.04% | 89,237 |
| Aug 24, 2020 | $22.19 | $23.50 | $22.19 | $22.81 | +2.52% | 72,724 |
| Aug 17, 2020 | $23.08 | $23.44 | $22.06 | $22.25 | -4.87% | 50,159 |
| Aug 10, 2020 | $22.25 | $23.44 | $22.22 | $23.39 | +3.96% | 59,620 |
| Aug 3, 2020 | $22.05 | $22.50 | $21.94 | $22.50 | +2.74% | 41,367 |
| Jul 27, 2020 | $21.99 | $22.82 | $21.39 | $21.90 | +0.97% | 64,819 |
| Jul 20, 2020 | $20.99 | $22.00 | $20.42 | $21.69 | +4.13% | 60,087 |
| Jul 13, 2020 | $21.00 | $21.29 | $20.01 | $20.83 | +0.34% | 52,690 |
| Jul 6, 2020 | $20.45 | $21.17 | $20.02 | $20.76 | +0.53% | 83,946 |
| Jun 29, 2020 | $20.43 | $21.23 | $20.10 | $20.65 | +0.83% | 97,544 |
| Jun 22, 2020 | $21.48 | $21.48 | $20.10 | $20.48 | -3.17% | 60,548 |
| Jun 15, 2020 | $20.53 | $21.99 | $20.48 | $21.15 | +2.87% | 62,835 |
| Jun 8, 2020 | $23.10 | $23.20 | $20.00 | $20.56 | -11.38% | 84,195 |
| Jun 1, 2020 | $22.78 | $23.78 | $22.50 | $23.20 | +1.31% | 80,694 |
| May 26, 2020 | $21.90 | $23.39 | $21.54 | $22.90 | +5.32% | 83,588 |
| May 18, 2020 | $21.30 | $22.12 | $21.30 | $21.74 | +2.61% | 74,948 |
| May 11, 2020 | $20.64 | $21.24 | $19.85 | $21.19 | +2.62% | 90,904 |
| May 4, 2020 | $20.08 | $21.25 | $19.70 | $20.65 | -0.53% | 69,805 |
| Apr 27, 2020 | $19.90 | $21.99 | $18.51 | $20.76 | +4.32% | 129,682 |
| Apr 20, 2020 | $17.92 | $19.99 | $17.37 | $19.90 | +12.49% | 84,053 |
| Apr 13, 2020 | $17.73 | $19.00 | $16.90 | $17.69 | -4.38% | 95,257 |
| Apr 6, 2020 | $14.76 | $18.50 | $14.76 | $18.50 | +30.28% | 129,913 |
| Mar 30, 2020 | $16.50 | $17.89 | $13.68 | $14.20 | -13.41% | 107,215 |
| Mar 23, 2020 | $16.51 | $18.50 | $11.85 | $16.40 | -2.67% | 220,394 |
| Mar 16, 2020 | $17.00 | $19.32 | $7.01 | $16.85 | -9.26% | 257,676 |
| Mar 9, 2020 | $21.99 | $22.87 | $17.00 | $18.57 | -18.55% | 188,023 |
| Mar 2, 2020 | $22.75 | $24.23 | $22.31 | $22.80 | +1.56% | 124,091 |
| Feb 24, 2020 | $24.20 | $24.35 | $22.02 | $22.45 | -7.65% | 183,973 |
| Feb 18, 2020 | $24.62 | $24.79 | $24.28 | $24.31 | -0.65% | 87,593 |
| Feb 10, 2020 | $24.61 | $24.79 | $24.21 | $24.47 | -0.16% | 92,417 |
| Feb 3, 2020 | $24.95 | $24.95 | $24.51 | $24.51 | -1.68% | 112,917 |
| Jan 27, 2020 | $24.84 | $25.01 | $24.72 | $24.93 | +0.32% | 116,628 |
| Jan 21, 2020 | $24.62 | $24.85 | $24.62 | $24.85 | +1.02% | 158,140 |
| Jan 13, 2020 | $24.65 | $24.85 | $24.21 | $24.60 | +0.41% | 118,453 |
| Jan 6, 2020 | $24.51 | $24.80 | $24.37 | $24.50 | -1.01% | 128,905 |
| Dec 30, 2019 | $23.71 | $24.85 | $23.60 | $24.75 | +4.78% | 87,977 |
| Dec 23, 2019 | $23.71 | $24.10 | $23.62 | $23.62 | -0.25% | 60,671 |
| Dec 16, 2019 | $23.65 | $24.50 | $23.43 | $23.68 | +0.14% | 73,360 |
| Dec 9, 2019 | $23.58 | $23.95 | $23.36 | $23.65 | +0.75% | 60,801 |
| Dec 2, 2019 | $23.25 | $23.60 | $23.22 | $23.47 | +1.16% | 93,793 |
| Nov 25, 2019 | $23.54 | $23.79 | $23.20 | $23.20 | -0.81% | 95,618 |
| Nov 18, 2019 | $23.93 | $23.93 | $22.92 | $23.39 | -1.97% | 70,756 |
| Nov 11, 2019 | $23.10 | $23.89 | $22.96 | $23.86 | +2.84% | 79,511 |
| Nov 4, 2019 | $23.47 | $23.67 | $22.85 | $23.20 | -1.40% | 88,280 |
| Oct 28, 2019 | $24.14 | $24.31 | $23.32 | $23.53 | -2.16% | 174,886 |
| Oct 21, 2019 | $23.97 | $24.50 | $23.90 | $24.05 | +0.08% | 112,297 |
| Oct 14, 2019 | $23.88 | $24.15 | $23.66 | $24.03 | +0.59% | 159,410 |
| Oct 7, 2019 | $23.33 | $23.90 | $23.08 | $23.89 | +1.88% | 95,750 |
| Sep 30, 2019 | $23.51 | $23.78 | $22.79 | $23.45 | -1.10% | 173,050 |
| Sep 23, 2019 | $23.79 | $23.99 | $23.35 | $23.71 | +0.25% | 78,442 |
| Sep 16, 2019 | $23.02 | $23.96 | $22.83 | $23.65 | +2.25% | 78,501 |
| Sep 9, 2019 | $23.60 | $24.10 | $22.59 | $23.13 | -3.75% | 90,597 |
| Sep 3, 2019 | $23.01 | $24.23 | $23.00 | $24.03 | +3.89% | 104,794 |
| Aug 26, 2019 | $22.47 | $23.13 | $22.45 | $23.13 | +3.07% | 110,563 |
| Aug 19, 2019 | $22.61 | $22.97 | $22.44 | $22.44 | -0.49% | 48,090 |
| Aug 12, 2019 | $21.65 | $22.70 | $21.65 | $22.55 | +3.11% | 81,587 |
| Aug 5, 2019 | $21.60 | $21.90 | $21.12 | $21.87 | +0.41% | 103,780 |
| Jul 29, 2019 | $22.67 | $22.96 | $21.56 | $21.78 | -4.89% | 263,710 |
| Jul 22, 2019 | $22.19 | $23.00 | $22.19 | $22.90 | +2.23% | 77,015 |
| Jul 15, 2019 | $21.89 | $22.40 | $21.68 | $22.40 | +2.75% | 65,656 |
| Jul 8, 2019 | $21.31 | $21.82 | $21.21 | $21.80 | +1.87% | 89,135 |
| Jul 1, 2019 | $20.84 | $21.60 | $20.51 | $21.40 | +4.09% | 59,803 |
| Jun 24, 2019 | $20.81 | $20.97 | $20.11 | $20.56 | -1.32% | 103,250 |
| Jun 17, 2019 | $21.23 | $21.56 | $20.69 | $20.84 | -1.86% | 194,761 |
| Jun 10, 2019 | $21.60 | $21.64 | $21.07 | $21.23 | -1.35% | 63,685 |
| Jun 3, 2019 | $21.15 | $21.60 | $20.63 | $21.52 | +2.48% | 168,682 |
| May 28, 2019 | $21.68 | $21.84 | $21.00 | $21.00 | -3.18% | 174,657 |
| May 20, 2019 | $21.62 | $22.01 | $21.45 | $21.69 | -0.18% | 57,368 |
| May 13, 2019 | $21.46 | $22.00 | $21.36 | $21.73 | -0.32% | 74,118 |
| May 6, 2019 | $21.54 | $21.80 | $21.42 | $21.80 | +0.74% | 34,382 |
| Apr 29, 2019 | $21.44 | $21.80 | $21.20 | $21.64 | +1.64% | 87,092 |
| Apr 22, 2019 | $21.47 | $21.87 | $21.11 | $21.29 | -0.42% | 75,699 |
| Apr 15, 2019 | $21.47 | $21.70 | $21.27 | $21.38 | -1.11% | 56,624 |
| Apr 8, 2019 | $22.09 | $22.35 | $21.41 | $21.62 | -2.22% | 141,342 |
| Apr 1, 2019 | $20.83 | $22.24 | $20.83 | $22.11 | +4.99% | 112,766 |
| Mar 25, 2019 | $21.20 | $21.70 | $20.63 | $21.06 | -1.68% | 126,858 |
| Mar 18, 2019 | $21.28 | $21.97 | $21.10 | $21.42 | +0.80% | 71,767 |
| Mar 11, 2019 | $21.28 | $21.70 | $20.86 | $21.25 | -0.70% | 101,339 |
| Mar 4, 2019 | $20.86 | $21.50 | $20.73 | $21.40 | +1.18% | 45,788 |
| Feb 25, 2019 | $20.81 | $21.15 | $20.07 | $21.15 | +1.60% | 98,999 |
| Feb 19, 2019 | $21.03 | $21.35 | $20.31 | $20.82 | -1.01% | 69,397 |
| Feb 11, 2019 | $19.81 | $21.27 | $19.81 | $21.03 | +4.81% | 103,213 |
| Feb 4, 2019 | $20.51 | $21.05 | $19.50 | $20.07 | -3.25% | 99,495 |
| Jan 28, 2019 | $18.23 | $20.89 | $18.00 | $20.74 | +12.41% | 210,663 |
| Jan 22, 2019 | $17.16 | $18.54 | $16.86 | $18.45 | +8.08% | 120,099 |
| Jan 14, 2019 | $16.56 | $17.70 | $16.50 | $17.07 | +1.73% | 162,494 |
| Jan 7, 2019 | $16.91 | $17.55 | $16.18 | $16.78 | -0.77% | 248,499 |
| Dec 31, 2018 | $17.12 | $17.85 | $16.26 | $16.91 | -0.24% | 118,233 |
| Dec 24, 2018 | $15.65 | $17.21 | $15.59 | $16.95 | +6.40% | 134,594 |
| Dec 17, 2018 | $17.15 | $17.31 | $15.23 | $15.93 | -6.46% | 244,505 |
| Dec 10, 2018 | $18.01 | $18.52 | $16.95 | $17.03 | -6.99% | 164,562 |
| Dec 3, 2018 | $18.10 | $18.61 | $17.88 | $18.31 | +1.89% | 111,075 |
| Nov 26, 2018 | $18.45 | $18.96 | $16.92 | $17.97 | -1.26% | 157,235 |
| Nov 19, 2018 | $19.30 | $19.37 | $17.31 | $18.20 | -4.66% | 109,139 |
| Nov 12, 2018 | $19.97 | $19.97 | $18.98 | $19.09 | -4.07% | 60,985 |
| Nov 5, 2018 | $19.99 | $21.07 | $19.25 | $19.90 | +0.25% | 105,625 |
| Oct 29, 2018 | $20.15 | $20.47 | $19.80 | $19.85 | -1.44% | 114,113 |
| Oct 22, 2018 | $20.49 | $20.49 | $19.89 | $20.14 | -0.49% | 27,195 |
| Oct 15, 2018 | $20.35 | $21.11 | $19.64 | $20.24 | +0.15% | 74,593 |
| Oct 8, 2018 | $20.84 | $21.39 | $20.10 | $20.21 | -3.61% | 92,019 |
| Oct 1, 2018 | $22.08 | $22.53 | $20.70 | $20.97 | -6.01% | 160,978 |
| Sep 24, 2018 | $22.31 | $22.87 | $22.01 | $22.31 | -0.47% | 45,394 |
| Sep 17, 2018 | $23.49 | $23.50 | $22.27 | $22.41 | -4.14% | 93,942 |
| Sep 10, 2018 | $23.13 | $23.94 | $23.07 | $23.38 | +1.30% | 37,464 |
| Sep 4, 2018 | $23.35 | $23.99 | $22.50 | $23.08 | -1.62% | 65,899 |
| Aug 27, 2018 | $23.64 | $23.94 | $23.37 | $23.46 | -1.22% | 81,839 |
| Aug 20, 2018 | $23.34 | $23.99 | $23.34 | $23.75 | +0.87% | 42,939 |
| Aug 13, 2018 | $23.38 | $23.55 | $22.80 | $23.55 | +0.58% | 68,833 |
| Aug 6, 2018 | $22.00 | $23.49 | $21.99 | $23.41 | +6.51% | 41,400 |
| Jul 30, 2018 | $22.18 | $22.50 | $21.91 | $21.98 | -1.96% | 32,176 |
| Jul 23, 2018 | $22.04 | $22.62 | $21.38 | $22.42 | +0.99% | 110,905 |
| Jul 16, 2018 | $22.65 | $22.66 | $22.10 | $22.20 | -2.63% | 95,043 |
| Jul 9, 2018 | $23.18 | $23.23 | $22.51 | $22.80 | -1.89% | 104,738 |
| Jul 2, 2018 | $22.21 | $23.67 | $22.00 | $23.24 | +6.70% | 61,202 |
| Jun 25, 2018 | $22.61 | $23.08 | $21.78 | $21.78 | -3.88% | 78,880 |
| Jun 18, 2018 | $22.89 | $23.22 | $22.50 | $22.66 | -0.31% | 62,371 |
| Jun 11, 2018 | $22.83 | $22.95 | $22.40 | $22.73 | -0.53% | 122,336 |
| Jun 4, 2018 | $22.85 | $23.94 | $22.69 | $22.85 | +0.75% | 258,902 |
| May 29, 2018 | $23.15 | $23.75 | $22.32 | $22.68 | -0.26% | 137,346 |
| May 21, 2018 | $22.27 | $23.95 | $22.24 | $22.74 | +2.20% | 83,361 |
| May 14, 2018 | $22.43 | $22.85 | $22.13 | $22.25 | -1.11% | 49,637 |
| May 7, 2018 | $21.75 | $23.16 | $21.73 | $22.50 | +3.69% | 74,057 |
| Apr 30, 2018 | $22.02 | $22.17 | $21.68 | $21.70 | -0.91% | 25,069 |
| Apr 23, 2018 | $22.88 | $23.02 | $21.48 | $21.90 | -4.45% | 57,528 |
| Apr 16, 2018 | $22.82 | $23.03 | $22.51 | $22.92 | -0.04% | 57,320 |
| Apr 9, 2018 | $22.84 | $23.54 | $22.50 | $22.93 | +0.57% | 303,499 |
| Apr 2, 2018 | $22.97 | $23.60 | $22.80 | $22.80 | -1.78% | 45,847 |
| Mar 26, 2018 | $23.13 | $23.27 | $22.75 | $23.21 | +1.99% | 20,423 |
| Mar 19, 2018 | $23.37 | $23.56 | $22.55 | $22.76 | -3.29% | 64,259 |
| Mar 12, 2018 | $23.40 | $23.65 | $22.76 | $23.54 | +0.41% | 70,626 |
| Mar 5, 2018 | $23.03 | $23.61 | $21.70 | $23.44 | +2.31% | 58,397 |
| Feb 26, 2018 | $21.32 | $23.12 | $21.30 | $22.91 | +6.21% | 77,057 |
| Feb 20, 2018 | $21.55 | $22.15 | $20.21 | $21.57 | -0.78% | 76,128 |
| Feb 12, 2018 | $22.05 | $22.87 | $21.26 | $21.74 | -1.36% | 60,286 |
| Feb 5, 2018 | $20.95 | $22.25 | $20.63 | $22.04 | +4.45% | 100,266 |
| Jan 29, 2018 | $23.04 | $23.04 | $21.01 | $21.10 | -7.98% | 101,778 |
| Jan 22, 2018 | $23.10 | $23.55 | $22.42 | $22.93 | -0.43% | 49,747 |
| Jan 16, 2018 | $23.80 | $23.93 | $22.85 | $23.03 | -3.53% | 49,540 |
| Jan 8, 2018 | $23.16 | $23.91 | $22.25 | $23.87 | +3.31% | 59,306 |
| Jan 2, 2018 | $23.50 | $23.71 | $23.10 | $23.11 | -2.78% | 70,558 |
| Dec 26, 2017 | $23.75 | $23.86 | $23.48 | $23.77 | -0.11% | 31,093 |
| Dec 18, 2017 | $23.61 | $24.02 | $23.54 | $23.80 | -0.43% | 115,292 |
| Dec 11, 2017 | $24.30 | $24.36 | $23.32 | $23.90 | -1.60% | 124,782 |
| Dec 4, 2017 | $24.35 | $24.50 | $24.14 | $24.29 | -0.38% | 90,439 |
| Nov 27, 2017 | $23.93 | $24.39 | $23.86 | $24.38 | +1.25% | 74,958 |
| Nov 20, 2017 | $24.49 | $24.70 | $23.57 | $24.08 | -1.71% | 139,253 |
| Nov 13, 2017 | $23.90 | $24.58 | $23.76 | $24.50 | +2.82% | 126,124 |
| Nov 6, 2017 | $24.19 | $24.19 | $23.76 | $23.83 | -1.70% | 53,973 |
| Oct 30, 2017 | $24.09 | $24.43 | $24.09 | $24.24 | +0.50% | 48,643 |
| Oct 23, 2017 | $24.10 | $24.35 | $23.95 | $24.12 | +0.42% | 49,773 |
| Oct 16, 2017 | $23.47 | $24.02 | $23.42 | $24.02 | +2.34% | 78,163 |
| Oct 9, 2017 | $23.35 | $23.77 | $22.91 | $23.47 | +1.51% | 100,559 |
| Oct 2, 2017 | $23.95 | $24.18 | $23.05 | $23.12 | -3.34% | 138,974 |
| Sep 25, 2017 | $24.02 | $24.34 | $23.86 | $23.92 | -1.03% | 104,642 |
| Sep 18, 2017 | $24.02 | $24.29 | $23.78 | $24.17 | +0.58% | 86,099 |
| Sep 11, 2017 | $24.51 | $24.65 | $23.63 | $24.03 | -1.64% | 61,866 |
| Sep 5, 2017 | $24.68 | $24.73 | $24.27 | $24.43 | -0.89% | 67,606 |
| Aug 28, 2017 | $24.47 | $24.70 | $24.04 | $24.65 | +1.48% | 89,688 |
| Aug 21, 2017 | $24.04 | $24.45 | $24.01 | $24.29 | +0.79% | 68,984 |
| Aug 14, 2017 | $23.86 | $24.34 | $23.80 | $24.10 | +2.12% | 86,254 |
| Aug 7, 2017 | $24.11 | $24.11 | $23.50 | $23.60 | -1.11% | 67,248 |
| Jul 31, 2017 | $23.94 | $24.10 | $23.71 | $23.87 | -0.06% | 49,463 |
| Jul 24, 2017 | $23.53 | $23.98 | $23.53 | $23.88 | +2.01% | 70,913 |
| Jul 17, 2017 | $23.96 | $24.23 | $23.41 | $23.41 | -1.47% | 258,541 |
| Jul 10, 2017 | $23.88 | $24.11 | $23.54 | $23.76 | -1.61% | 83,968 |
| Jul 3, 2017 | $23.72 | $24.28 | $23.71 | $24.15 | +1.17% | 96,229 |
| Jun 26, 2017 | $23.99 | $24.00 | $23.56 | $23.87 | +0.34% | 67,593 |
| Jun 19, 2017 | $23.86 | $24.02 | $23.57 | $23.79 | +0.72% | 59,548 |
| Jun 12, 2017 | $24.02 | $24.09 | $23.30 | $23.62 | -2.56% | 65,482 |
| Jun 5, 2017 | $24.50 | $24.50 | $23.76 | $24.24 | -0.16% | 81,405 |
| May 30, 2017 | $24.49 | $24.65 | $24.05 | $24.28 | -0.86% | 59,450 |
| May 22, 2017 | $23.95 | $24.70 | $23.67 | $24.49 | +2.04% | 138,450 |
| May 15, 2017 | $23.56 | $24.00 | $23.56 | $24.00 | +1.35% | 100,674 |
| May 8, 2017 | $23.53 | $23.99 | $23.38 | $23.68 | +1.11% | 68,835 |
| May 1, 2017 | $23.20 | $23.69 | $23.20 | $23.42 | -0.13% | 88,175 |
| Apr 24, 2017 | $23.16 | $23.52 | $23.00 | $23.45 | +1.56% | 124,213 |
| Apr 17, 2017 | $23.09 | $23.80 | $23.00 | $23.09 | -0.86% | 112,022 |
| Apr 10, 2017 | $22.96 | $23.40 | $22.78 | $23.29 | +2.24% | 76,109 |
| Apr 3, 2017 | $22.74 | $23.39 | $22.53 | $22.78 | +0.13% | 132,061 |
| Mar 27, 2017 | $22.64 | $23.00 | $22.55 | $22.75 | 0.00% | 94,405 |
| Mar 20, 2017 | $22.46 | $22.87 | $22.21 | $22.75 | +0.57% | 64,945 |
| Mar 13, 2017 | $22.16 | $23.01 | $21.83 | $22.62 | +0.85% | 118,874 |
| Mar 6, 2017 | $23.71 | $23.79 | $21.83 | $22.43 | -5.28% | 167,121 |
| Feb 27, 2017 | $23.32 | $23.85 | $23.19 | $23.68 | +0.51% | 134,044 |
| Feb 21, 2017 | $22.90 | $23.56 | $22.90 | $23.56 | +2.43% | 76,143 |
| Feb 13, 2017 | $23.00 | $23.50 | $22.73 | $23.00 | +0.04% | 120,240 |
| Feb 6, 2017 | $22.05 | $23.00 | $22.03 | $22.99 | +4.88% | 86,881 |
| Jan 30, 2017 | $21.77 | $22.45 | $21.51 | $21.92 | +0.09% | 87,279 |
| Jan 23, 2017 | $21.76 | $22.48 | $21.61 | $21.90 | -0.99% | 166,557 |
| Jan 17, 2017 | $22.61 | $22.83 | $21.51 | $22.12 | -2.51% | 105,388 |
| Jan 9, 2017 | $22.43 | $22.90 | $22.36 | $22.69 | +0.18% | 56,766 |
| Jan 3, 2017 | $22.07 | $22.67 | $22.04 | $22.65 | +2.17% | 45,785 |
| Dec 27, 2016 | $22.22 | $22.34 | $21.71 | $22.17 | +0.96% | 73,822 |
| Dec 19, 2016 | $21.60 | $22.30 | $21.37 | $21.96 | +2.14% | 81,599 |
| Dec 12, 2016 | $22.33 | $22.33 | $21.15 | $21.50 | -4.32% | 129,385 |
| Dec 5, 2016 | $22.24 | $23.15 | $21.82 | $22.47 | +3.41% | 76,594 |
| Nov 28, 2016 | $22.40 | $22.84 | $21.42 | $21.73 | -2.56% | 98,669 |
| Nov 21, 2016 | $22.66 | $22.85 | $21.50 | $22.30 | – | 70,405 |
Seasonality
JSM 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% | -1.4% | -0.4% | -1.7% | 4.7% | -3.2% | 3.8% | 2.6% | -1.1% | -2.8% | 0.9% | 1.3% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 3 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 9 |
| 2026 | -3.4% | -1.4% | -5.2% | 2.4% | -0.8% | 0.6% | -3.1% | 5.2% | -5.4% | -9.8% | 0.2% | |
| 2025 | 6.6% | 2.3% | -2.3% | -5.2% | 4.7% | 1.1% | 4.2% | -0.7% | 8.0% | -5.1% | 4.3% | 4.8% |
| 2024 | -0.8% | 0.6% | 1.4% | -12.2% | 3.0% | 0.0% | 3.2% | 1.1% | 5.0% | -1.7% | 3.1% | -12.2% |
| 2023 | 15.6% | -3.9% | 3.1% | -3.1% | 3.1% | -1.3% | -0.1% | 0.4% | -11.0% | 2.7% | 11.8% | 13.6% |
| 2022 | -2.7% | -7.0% | 6.3% | -14.3% | 15.3% | -21.1% | 16.1% | 2.9% | -2.4% | -12.7% | 0.9% | -5.3% |
| 2021 | -3.0% | -3.9% | 6.5% | -1.8% | 4.3% | 1.9% | 1.7% | -1.2% | 0.8% | 1.5% | -2.7% | 1.9% |
| 2020 | 3.8% | -9.9% | -21.2% | 17.3% | 12.3% | -10.1% | 8.2% | 3.5% | -4.1% | 3.1% | 4.4% | 11.0% |
| 2019 | 25.5% | 0.5% | 3.0% | 2.9% | -3.1% | -0.4% | 5.4% | 6.7% | 2.3% | 1.7% | -2.1% | 5.2% |
| 2018 | -6.3% | 1.1% | 4.8% | -6.1% | 4.6% | -2.9% | 2.0% | 5.6% | -3.4% | -8.7% | -11.7% | -6.2% |
| 2017 | -2.7% | 8.0% | -0.7% | 3.1% | 3.5% | -0.1% | 0.4% | 2.7% | -1.3% | 1.3% | 0.5% | -0.9% |
See a number that looks wrong?