JOINT Corp (JYNT) stock
JYNTNasdaqPatent Owners & LessorsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/309% below fair value
$7.03−0.33 (-4.48%)
Close on Oct 30, 2026Market cap $99.43MP/E 26.0Yield –
Price history
Joint share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.03
-4.48% on the day
52-week range
$6.79 – $10.67
-34.1% from the high
Change over 52 weeks
-10.9%
From $7.89 on Oct 30, 2025
Average volume
96,302
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $7.20 | $7.40 | $6.83 | $7.03 | -2.43% | 213,076 |
| Oct 19, 2026 | $6.95 | $7.40 | $6.90 | $7.21 | +2.49% | 226,987 |
| Oct 12, 2026 | $7.00 | $7.10 | $6.79 | $7.03 | -0.14% | 336,962 |
| Oct 5, 2026 | $7.34 | $7.35 | $6.98 | $7.04 | -3.30% | 432,598 |
| Sep 28, 2026 | $8.39 | $8.39 | $7.21 | $7.28 | -11.54% | 455,430 |
| Sep 21, 2026 | $8.41 | $8.62 | $8.07 | $8.23 | -2.49% | 292,520 |
| Sep 14, 2026 | $7.85 | $8.70 | $7.82 | $8.44 | +7.52% | 780,067 |
| Sep 8, 2026 | $8.26 | $8.30 | $7.81 | $7.85 | -5.65% | 397,978 |
| Aug 31, 2026 | $8.38 | $8.53 | $8.15 | $8.32 | -1.30% | 369,441 |
| Aug 24, 2026 | $8.39 | $8.65 | $8.32 | $8.43 | -0.12% | 257,481 |
| Aug 17, 2026 | $8.36 | $8.81 | $8.11 | $8.44 | -0.12% | 333,848 |
| Aug 10, 2026 | $8.41 | $8.91 | $8.34 | $8.45 | +1.44% | 436,072 |
| Aug 3, 2026 | $8.29 | $8.55 | $7.96 | $8.33 | +0.48% | 417,814 |
| Jul 27, 2026 | $8.36 | $8.79 | $8.25 | $8.29 | -0.72% | 192,007 |
| Jul 20, 2026 | $8.89 | $8.90 | $8.29 | $8.35 | -6.29% | 349,467 |
| Jul 13, 2026 | $8.97 | $9.49 | $8.80 | $8.91 | -0.89% | 268,113 |
| Jul 6, 2026 | $8.97 | $9.35 | $8.62 | $8.99 | +0.22% | 429,766 |
| Jun 29, 2026 | $8.55 | $9.33 | $8.28 | $8.97 | +5.28% | 761,454 |
| Jun 22, 2026 | $9.27 | $9.73 | $8.35 | $8.52 | -8.78% | 1,949,837 |
| Jun 15, 2026 | $9.59 | $9.69 | $8.97 | $9.34 | -2.51% | 259,040 |
| Jun 8, 2026 | $8.26 | $9.62 | $8.15 | $9.58 | +15.56% | 734,550 |
| Jun 1, 2026 | $8.89 | $8.99 | $8.10 | $8.29 | -6.85% | 361,587 |
| May 26, 2026 | $8.95 | $9.55 | $8.86 | $8.90 | -0.56% | 350,811 |
| May 18, 2026 | $8.23 | $9.15 | $8.17 | $8.95 | +8.75% | 366,784 |
| May 11, 2026 | $8.75 | $8.89 | $8.09 | $8.23 | -5.29% | 592,204 |
| May 4, 2026 | $8.89 | $9.19 | $8.57 | $8.69 | -2.36% | 284,670 |
| Apr 27, 2026 | $9.01 | $9.35 | $8.69 | $8.90 | -1.33% | 208,897 |
| Apr 20, 2026 | $9.08 | $9.23 | $8.57 | $9.02 | -2.17% | 163,753 |
| Apr 13, 2026 | $8.68 | $9.43 | $8.68 | $9.22 | +5.61% | 169,208 |
| Apr 6, 2026 | $8.56 | $9.20 | $8.52 | $8.73 | +1.51% | 145,530 |
| Mar 30, 2026 | $8.44 | $8.93 | $8.30 | $8.60 | +2.99% | 220,851 |
| Mar 23, 2026 | $8.35 | $8.61 | $8.28 | $8.35 | +1.71% | 217,037 |
| Mar 16, 2026 | $8.46 | $8.89 | $7.84 | $8.21 | -2.26% | 847,704 |
| Mar 9, 2026 | $8.70 | $9.48 | $8.21 | $8.40 | -3.45% | 483,971 |
| Mar 2, 2026 | $8.65 | $8.98 | $8.09 | $8.70 | -1.14% | 364,640 |
| Feb 23, 2026 | $9.25 | $9.37 | $8.72 | $8.80 | -5.98% | 216,479 |
| Feb 17, 2026 | $8.71 | $9.49 | $8.56 | $9.36 | +7.83% | 167,958 |
| Feb 9, 2026 | $9.56 | $9.60 | $8.35 | $8.68 | -10.70% | 286,880 |
| Feb 2, 2026 | $9.80 | $10.32 | $9.37 | $9.72 | -0.61% | 312,009 |
| Jan 26, 2026 | $10.01 | $10.28 | $9.37 | $9.78 | -2.69% | 239,996 |
| Jan 20, 2026 | $9.83 | $10.22 | $9.60 | $10.05 | +1.21% | 204,533 |
| Jan 12, 2026 | $9.27 | $10.67 | $9.16 | $9.93 | +7.47% | 301,229 |
| Jan 5, 2026 | $8.82 | $9.34 | $8.56 | $9.24 | +4.41% | 328,822 |
| Dec 29, 2025 | $8.76 | $8.90 | $8.64 | $8.85 | +1.03% | 311,078 |
| Dec 22, 2025 | $9.01 | $9.08 | $8.64 | $8.76 | -2.67% | 252,684 |
| Dec 15, 2025 | $8.74 | $9.08 | $8.59 | $9.00 | +3.33% | 414,129 |
| Dec 8, 2025 | $8.50 | $9.05 | $8.35 | $8.71 | +2.83% | 517,421 |
| Dec 1, 2025 | $8.43 | $8.61 | $8.06 | $8.47 | +0.59% | 669,781 |
| Nov 24, 2025 | $8.47 | $8.64 | $8.18 | $8.42 | -0.47% | 398,228 |
| Nov 17, 2025 | $8.18 | $8.53 | $8.15 | $8.46 | +2.92% | 1,012,033 |
| Nov 10, 2025 | $7.75 | $8.57 | $7.60 | $8.22 | +7.17% | 1,003,873 |
| Nov 3, 2025 | $7.85 | $8.62 | $7.50 | $7.67 | -2.79% | 371,246 |
| Oct 27, 2025 | $8.41 | $8.41 | $7.74 | $7.89 | -6.07% | 329,273 |
| Oct 20, 2025 | $8.30 | $8.76 | $8.20 | $8.40 | +2.07% | 387,554 |
| Oct 13, 2025 | $8.17 | $8.60 | $8.01 | $8.23 | +2.11% | 508,176 |
| Oct 6, 2025 | $9.10 | $9.13 | $8.04 | $8.06 | -11.23% | 648,688 |
| Sep 29, 2025 | $9.90 | $9.93 | $8.93 | $9.08 | -8.00% | 541,285 |
| Sep 22, 2025 | $9.90 | $10.42 | $9.76 | $9.87 | -0.90% | 378,249 |
| Sep 15, 2025 | $10.10 | $10.26 | $9.85 | $9.96 | -0.99% | 522,925 |
| Sep 8, 2025 | $10.64 | $10.72 | $10.00 | $10.06 | -5.45% | 451,960 |
| Sep 2, 2025 | $10.66 | $10.74 | $10.49 | $10.64 | -0.93% | 295,074 |
| Aug 25, 2025 | $10.73 | $11.14 | $10.35 | $10.74 | +1.23% | 397,218 |
| Aug 18, 2025 | $10.91 | $10.91 | $10.14 | $10.61 | -2.57% | 620,826 |
| Aug 11, 2025 | $10.74 | $11.26 | $10.46 | $10.89 | +1.40% | 248,806 |
| Aug 4, 2025 | $10.92 | $11.22 | $10.59 | $10.74 | -1.74% | 196,938 |
| Jul 28, 2025 | $11.38 | $11.75 | $10.80 | $10.93 | -3.79% | 329,983 |
| Jul 21, 2025 | $11.57 | $11.78 | $11.29 | $11.36 | -0.79% | 154,939 |
| Jul 14, 2025 | $11.58 | $11.62 | $11.17 | $11.45 | -1.29% | 222,103 |
| Jul 7, 2025 | $11.75 | $12.27 | $11.32 | $11.60 | -0.77% | 203,713 |
| Jun 30, 2025 | $11.40 | $11.97 | $11.37 | $11.69 | +2.36% | 138,581 |
| Jun 23, 2025 | $11.49 | $13.00 | $10.85 | $11.42 | -0.87% | 728,088 |
| Jun 16, 2025 | $11.69 | $12.49 | $10.89 | $11.52 | +0.26% | 244,875 |
| Jun 9, 2025 | $12.10 | $12.88 | $11.48 | $11.49 | -4.33% | 282,856 |
| Jun 2, 2025 | $10.60 | $13.47 | $10.07 | $12.01 | +12.24% | 478,698 |
| May 26, 2025 | $10.00 | $10.80 | $9.85 | $10.70 | +7.00% | 336,307 |
| May 19, 2025 | $9.99 | $10.23 | $9.85 | $10.00 | -1.09% | 238,500 |
| May 12, 2025 | $10.46 | $10.46 | $9.87 | $10.11 | +1.20% | 251,607 |
| May 5, 2025 | $10.54 | $10.60 | $9.61 | $9.99 | -4.81% | 353,726 |
| Apr 28, 2025 | $10.41 | $10.57 | $9.66 | $10.50 | +0.05% | 295,176 |
| Apr 21, 2025 | $9.83 | $10.91 | $9.60 | $10.49 | +4.80% | 288,557 |
| Apr 14, 2025 | $10.51 | $10.82 | $9.60 | $10.01 | -3.75% | 287,234 |
| Apr 7, 2025 | $11.22 | $11.28 | $9.67 | $10.40 | -2.80% | 442,722 |
| Mar 31, 2025 | $12.54 | $12.83 | $10.52 | $10.70 | -15.42% | 473,641 |
| Mar 24, 2025 | $12.89 | $13.37 | $12.49 | $12.65 | -0.63% | 434,660 |
| Mar 17, 2025 | $11.02 | $12.86 | $10.92 | $12.73 | +15.52% | 640,858 |
| Mar 10, 2025 | $10.88 | $11.40 | $10.20 | $11.02 | +0.36% | 347,501 |
| Mar 3, 2025 | $11.36 | $11.38 | $10.70 | $10.98 | -3.26% | 210,067 |
| Feb 24, 2025 | $11.45 | $11.65 | $11.25 | $11.35 | 0.00% | 125,314 |
| Feb 18, 2025 | $11.59 | $11.75 | $11.29 | $11.35 | -1.56% | 126,537 |
| Feb 10, 2025 | $11.51 | $11.98 | $11.01 | $11.53 | +1.23% | 123,128 |
| Feb 3, 2025 | $10.80 | $11.62 | $10.79 | $11.39 | +3.08% | 137,161 |
| Jan 27, 2025 | $11.22 | $11.92 | $10.97 | $11.05 | -2.13% | 143,828 |
| Jan 21, 2025 | $11.26 | $11.68 | $10.80 | $11.29 | +0.89% | 184,352 |
| Jan 13, 2025 | $10.06 | $11.73 | $10.05 | $11.19 | +11.57% | 212,397 |
| Jan 6, 2025 | $10.72 | $10.81 | $9.98 | $10.03 | -5.73% | 162,384 |
| Dec 30, 2024 | $9.84 | $10.86 | $9.58 | $10.64 | +7.47% | 406,346 |
| Dec 23, 2024 | $10.08 | $10.37 | $9.80 | $9.90 | -3.60% | 110,753 |
| Dec 16, 2024 | $10.85 | $11.26 | $10.08 | $10.27 | -6.81% | 236,838 |
| Dec 9, 2024 | $11.54 | $11.86 | $10.85 | $11.02 | -4.84% | 201,818 |
| Dec 2, 2024 | $11.43 | $11.79 | $11.37 | $11.58 | -0.52% | 163,015 |
| Nov 25, 2024 | $11.86 | $12.33 | $11.50 | $11.64 | -0.94% | 116,499 |
| Nov 18, 2024 | $11.05 | $11.87 | $10.65 | $11.75 | +6.24% | 378,193 |
| Nov 11, 2024 | $11.76 | $12.70 | $11.04 | $11.06 | -4.74% | 299,811 |
| Nov 4, 2024 | $11.06 | $12.18 | $11.05 | $11.61 | +4.78% | 268,799 |
| Oct 28, 2024 | $11.33 | $11.50 | $10.95 | $11.08 | -1.07% | 123,316 |
| Oct 21, 2024 | $11.59 | $11.81 | $11.15 | $11.20 | -4.27% | 183,009 |
| Oct 14, 2024 | $10.56 | $11.80 | $10.19 | $11.70 | +9.96% | 351,971 |
| Oct 7, 2024 | $11.10 | $11.13 | $10.33 | $10.64 | -4.32% | 197,218 |
| Sep 30, 2024 | $11.48 | $11.53 | $10.93 | $11.12 | -4.06% | 190,806 |
| Sep 23, 2024 | $11.44 | $11.88 | $11.01 | $11.59 | +1.58% | 226,677 |
| Sep 16, 2024 | $12.04 | $12.04 | $11.36 | $11.41 | -4.92% | 245,550 |
| Sep 9, 2024 | $11.00 | $12.02 | $10.80 | $12.00 | +10.40% | 707,749 |
| Sep 3, 2024 | $11.14 | $11.34 | $10.75 | $10.87 | -3.89% | 118,626 |
| Aug 26, 2024 | $11.51 | $11.73 | $10.89 | $11.31 | -1.31% | 193,828 |
| Aug 19, 2024 | $11.58 | $11.60 | $11.13 | $11.46 | -0.17% | 121,370 |
| Aug 12, 2024 | $11.30 | $12.10 | $11.22 | $11.48 | +1.59% | 160,992 |
| Aug 5, 2024 | $11.20 | $12.78 | $10.48 | $11.30 | -11.23% | 238,938 |
| Jul 29, 2024 | $14.45 | $14.87 | $12.60 | $12.73 | -10.98% | 200,141 |
| Jul 22, 2024 | $13.98 | $14.49 | $13.61 | $14.30 | +2.14% | 188,909 |
| Jul 15, 2024 | $13.97 | $15.32 | $13.83 | $14.00 | +1.60% | 213,646 |
| Jul 8, 2024 | $13.24 | $13.96 | $12.46 | $13.78 | +4.31% | 177,404 |
| Jul 1, 2024 | $14.05 | $14.38 | $12.79 | $13.21 | -6.05% | 143,723 |
| Jun 24, 2024 | $13.94 | $14.14 | $13.14 | $14.06 | +0.86% | 514,058 |
| Jun 17, 2024 | $13.88 | $14.33 | $13.55 | $13.94 | +0.65% | 209,966 |
| Jun 10, 2024 | $14.64 | $15.20 | $13.84 | $13.85 | -6.80% | 283,246 |
| Jun 3, 2024 | $15.04 | $15.73 | $14.63 | $14.86 | -1.00% | 288,902 |
| May 28, 2024 | $16.53 | $16.53 | $14.89 | $15.01 | -8.59% | 280,463 |
| May 20, 2024 | $17.17 | $17.57 | $16.02 | $16.42 | -4.65% | 365,741 |
| May 13, 2024 | $16.44 | $17.82 | $16.25 | $17.22 | +4.74% | 528,005 |
| May 6, 2024 | $16.10 | $16.68 | $15.57 | $16.44 | +1.99% | 387,791 |
| Apr 29, 2024 | $12.32 | $16.24 | $11.92 | $16.12 | +31.81% | 491,716 |
| Apr 22, 2024 | $12.15 | $12.66 | $11.95 | $12.23 | +0.41% | 178,959 |
| Apr 15, 2024 | $12.16 | $12.26 | $11.79 | $12.18 | +0.25% | 299,884 |
| Apr 8, 2024 | $12.75 | $13.39 | $12.11 | $12.15 | -4.63% | 268,784 |
| Apr 1, 2024 | $13.19 | $13.19 | $12.22 | $12.74 | -2.45% | 324,159 |
| Mar 25, 2024 | $12.95 | $13.29 | $12.41 | $13.06 | +0.69% | 213,368 |
| Mar 18, 2024 | $12.70 | $13.40 | $12.08 | $12.97 | +1.73% | 420,863 |
| Mar 11, 2024 | $11.75 | $13.37 | $11.75 | $12.75 | +7.32% | 843,189 |
| Mar 4, 2024 | $9.90 | $13.69 | $9.10 | $11.88 | +20.12% | 1,355,679 |
| Feb 26, 2024 | $9.78 | $10.29 | $9.65 | $9.89 | +0.61% | 274,925 |
| Feb 20, 2024 | $10.31 | $10.47 | $9.68 | $9.83 | -5.57% | 312,290 |
| Feb 12, 2024 | $10.63 | $11.19 | $9.90 | $10.41 | -1.98% | 450,196 |
| Feb 5, 2024 | $9.86 | $10.67 | $9.31 | $10.62 | +7.27% | 406,573 |
| Jan 29, 2024 | $9.44 | $10.19 | $9.36 | $9.90 | +4.65% | 355,079 |
| Jan 22, 2024 | $9.12 | $9.73 | $9.04 | $9.46 | +4.65% | 341,554 |
| Jan 16, 2024 | $9.00 | $9.21 | $8.94 | $9.04 | -0.11% | 344,999 |
| Jan 8, 2024 | $8.97 | $9.64 | $8.90 | $9.05 | +0.89% | 379,880 |
| Jan 2, 2024 | $9.49 | $9.81 | $8.88 | $8.97 | -6.66% | 434,062 |
| Dec 26, 2023 | $9.24 | $9.83 | $9.24 | $9.61 | +3.67% | 332,399 |
| Dec 18, 2023 | $9.28 | $9.56 | $8.91 | $9.27 | -0.22% | 411,523 |
| Dec 11, 2023 | $9.49 | $10.22 | $9.26 | $9.29 | -1.69% | 732,154 |
| Dec 4, 2023 | $9.16 | $9.47 | $8.68 | $9.45 | +2.05% | 408,404 |
| Nov 27, 2023 | $9.09 | $9.40 | $8.60 | $9.26 | +0.22% | 711,940 |
| Nov 20, 2023 | $8.51 | $9.50 | $8.38 | $9.24 | +8.96% | 360,339 |
| Nov 13, 2023 | $8.30 | $8.92 | $8.26 | $8.48 | +1.92% | 619,126 |
| Nov 6, 2023 | $7.89 | $9.32 | $7.31 | $8.32 | +5.32% | 1,415,125 |
| Oct 30, 2023 | $7.98 | $8.12 | $7.45 | $7.90 | +0.13% | 579,106 |
| Oct 23, 2023 | $8.19 | $8.47 | $7.63 | $7.89 | -4.01% | 455,512 |
| Oct 16, 2023 | $8.22 | $8.52 | $8.06 | $8.22 | +1.11% | 468,995 |
| Oct 9, 2023 | $8.64 | $8.80 | $8.02 | $8.13 | -6.44% | 645,642 |
| Oct 2, 2023 | $8.97 | $8.97 | $8.27 | $8.69 | -3.34% | 679,484 |
| Sep 25, 2023 | $9.64 | $9.78 | $8.77 | $8.99 | -7.22% | 668,441 |
| Sep 18, 2023 | $9.59 | $10.07 | $9.27 | $9.69 | +1.15% | 1,263,763 |
| Sep 11, 2023 | $9.69 | $9.80 | $8.76 | $9.58 | -1.14% | 1,131,261 |
| Sep 5, 2023 | $9.29 | $9.90 | $8.92 | $9.69 | +2.87% | 541,619 |
| Aug 28, 2023 | $9.72 | $10.08 | $9.27 | $9.42 | -1.26% | 492,204 |
| Aug 21, 2023 | $10.29 | $10.29 | $9.47 | $9.54 | -7.20% | 725,632 |
| Aug 14, 2023 | $10.79 | $11.29 | $10.14 | $10.28 | +2.19% | 1,201,510 |
| Aug 7, 2023 | $13.36 | $13.53 | $9.23 | $10.06 | -24.36% | 1,872,289 |
| Jul 31, 2023 | $13.38 | $13.71 | $13.19 | $13.30 | -0.08% | 278,609 |
| Jul 24, 2023 | $13.31 | $13.66 | $13.19 | $13.31 | -0.37% | 449,722 |
| Jul 17, 2023 | $13.19 | $14.29 | $13.06 | $13.36 | +1.29% | 347,863 |
| Jul 10, 2023 | $13.07 | $14.07 | $12.91 | $13.19 | +0.69% | 468,189 |
| Jul 3, 2023 | $13.50 | $13.67 | $13.05 | $13.10 | -2.96% | 257,434 |
| Jun 26, 2023 | $13.18 | $14.10 | $13.01 | $13.50 | +3.29% | 325,185 |
| Jun 20, 2023 | $14.47 | $14.47 | $12.96 | $13.07 | -9.68% | 378,720 |
| Jun 12, 2023 | $13.14 | $15.13 | $12.97 | $14.47 | +10.29% | 593,061 |
| Jun 5, 2023 | $13.70 | $14.03 | $13.06 | $13.12 | -5.27% | 332,334 |
| May 30, 2023 | $14.06 | $14.44 | $13.52 | $13.85 | -0.50% | 278,572 |
| May 22, 2023 | $14.78 | $14.80 | $13.45 | $13.92 | -5.75% | 375,930 |
| May 15, 2023 | $14.04 | $16.24 | $13.75 | $14.77 | +6.34% | 448,280 |
| May 8, 2023 | $15.23 | $15.52 | $13.86 | $13.89 | -8.07% | 456,477 |
| May 1, 2023 | $15.92 | $16.43 | $14.63 | $15.11 | -4.31% | 379,628 |
| Apr 24, 2023 | $16.08 | $16.48 | $15.04 | $15.79 | -1.56% | 388,589 |
| Apr 17, 2023 | $16.01 | $16.33 | $15.33 | $16.04 | +0.82% | 334,284 |
| Apr 10, 2023 | $15.92 | $16.44 | $14.86 | $15.91 | -0.13% | 482,166 |
| Apr 3, 2023 | $16.89 | $16.92 | $15.89 | $15.93 | -5.35% | 313,985 |
| Mar 27, 2023 | $16.54 | $17.02 | $15.96 | $16.83 | +2.68% | 496,620 |
| Mar 20, 2023 | $16.10 | $17.68 | $15.87 | $16.39 | +2.31% | 300,202 |
| Mar 13, 2023 | $16.87 | $17.03 | $15.55 | $16.02 | -2.91% | 808,411 |
| Mar 6, 2023 | $15.65 | $19.40 | $15.26 | $16.50 | +5.77% | 829,104 |
| Feb 27, 2023 | $15.14 | $16.37 | $14.87 | $15.60 | +4.56% | 554,949 |
| Feb 21, 2023 | $15.65 | $15.65 | $14.63 | $14.92 | -6.52% | 290,005 |
| Feb 13, 2023 | $15.17 | $16.74 | $14.59 | $15.96 | +5.49% | 520,120 |
| Feb 6, 2023 | $18.28 | $18.70 | $15.09 | $15.13 | -18.26% | 349,699 |
| Jan 30, 2023 | $18.56 | $19.49 | $17.64 | $18.51 | -1.02% | 511,628 |
| Jan 23, 2023 | $18.41 | $19.35 | $18.01 | $18.70 | +1.74% | 398,023 |
| Jan 17, 2023 | $18.47 | $20.00 | $18.18 | $18.38 | +0.05% | 535,470 |
| Jan 9, 2023 | $14.89 | $18.61 | $14.84 | $18.37 | +25.99% | 1,184,735 |
| Jan 3, 2023 | $14.06 | $14.69 | $13.32 | $14.58 | +4.29% | 4,754,706 |
| Dec 27, 2022 | $15.09 | $15.59 | $13.32 | $13.98 | -7.42% | 1,151,949 |
| Dec 19, 2022 | $15.17 | $15.38 | $14.06 | $15.10 | 0.00% | 724,503 |
| Dec 12, 2022 | $14.87 | $16.46 | $14.53 | $15.10 | +1.82% | 1,020,352 |
| Dec 5, 2022 | $15.10 | $15.47 | $14.24 | $14.83 | -2.50% | 544,159 |
| Nov 28, 2022 | $14.81 | $15.95 | $14.35 | $15.21 | +2.01% | 856,502 |
| Nov 21, 2022 | $15.17 | $15.51 | $14.63 | $14.91 | -3.37% | 255,670 |
| Nov 14, 2022 | $15.93 | $16.64 | $14.54 | $15.43 | -4.40% | 551,235 |
| Nov 7, 2022 | $14.15 | $16.89 | $13.75 | $16.14 | +13.10% | 665,527 |
| Oct 31, 2022 | $16.82 | $17.04 | $12.85 | $14.27 | -16.60% | 825,876 |
| Oct 24, 2022 | $15.83 | $17.65 | $15.09 | $17.11 | +8.43% | 505,207 |
| Oct 17, 2022 | $16.11 | $17.03 | $15.03 | $15.78 | +1.15% | 514,589 |
| Oct 10, 2022 | $15.55 | $16.94 | $15.10 | $15.60 | +0.32% | 663,112 |
| Oct 3, 2022 | $15.77 | $16.80 | $15.44 | $15.55 | -1.02% | 474,965 |
| Sep 26, 2022 | $15.78 | $16.63 | $15.13 | $15.71 | -0.44% | 832,197 |
| Sep 19, 2022 | $16.29 | $17.57 | $15.55 | $15.78 | -4.36% | 607,041 |
| Sep 12, 2022 | $19.50 | $19.59 | $16.20 | $16.50 | -14.60% | 624,630 |
| Sep 6, 2022 | $17.02 | $19.59 | $16.32 | $19.32 | +14.45% | 515,963 |
| Aug 29, 2022 | $18.67 | $20.14 | $16.66 | $16.88 | -11.16% | 517,172 |
| Aug 22, 2022 | $19.76 | $20.85 | $18.67 | $19.00 | -6.03% | 399,895 |
| Aug 15, 2022 | $22.24 | $23.60 | $20.16 | $20.22 | -10.25% | 635,095 |
| Aug 8, 2022 | $21.29 | $22.75 | $19.20 | $22.53 | +4.69% | 924,566 |
| Aug 1, 2022 | $16.87 | $25.25 | $16.61 | $21.52 | +25.85% | 1,025,230 |
| Jul 25, 2022 | $16.47 | $17.14 | $15.51 | $17.10 | +3.89% | 723,365 |
| Jul 18, 2022 | $15.14 | $17.09 | $14.72 | $16.46 | +9.81% | 721,257 |
| Jul 11, 2022 | $15.67 | $16.00 | $14.48 | $14.99 | -4.95% | 535,471 |
| Jul 5, 2022 | $15.44 | $16.74 | $15.25 | $15.77 | -1.99% | 681,786 |
| Jun 27, 2022 | $15.15 | $16.16 | $14.60 | $16.09 | +6.63% | 981,883 |
| Jun 21, 2022 | $13.43 | $15.44 | $13.25 | $15.09 | +13.89% | 1,006,374 |
| Jun 13, 2022 | $14.15 | $14.19 | $13.10 | $13.25 | -9.62% | 1,110,525 |
| Jun 6, 2022 | $16.69 | $16.71 | $14.36 | $14.66 | -9.67% | 928,717 |
| May 31, 2022 | $16.71 | $17.26 | $15.64 | $16.23 | -3.28% | 805,248 |
| May 23, 2022 | $16.72 | $17.60 | $14.74 | $16.78 | +2.50% | 1,909,710 |
| May 16, 2022 | $17.77 | $18.58 | $15.73 | $16.37 | -8.19% | 1,411,999 |
| May 9, 2022 | $16.02 | $18.37 | $15.29 | $17.83 | +2.41% | 3,338,694 |
| May 2, 2022 | $30.59 | $31.20 | $14.09 | $17.41 | -42.96% | 4,684,457 |
| Apr 25, 2022 | $31.60 | $32.72 | $30.08 | $30.52 | -4.65% | 1,358,269 |
| Apr 18, 2022 | $33.24 | $35.62 | $31.43 | $32.01 | -4.50% | 1,478,718 |
| Apr 11, 2022 | $33.58 | $35.91 | $33.33 | $33.52 | -1.79% | 924,923 |
| Apr 4, 2022 | $36.50 | $37.52 | $33.00 | $34.13 | -6.60% | 1,677,153 |
| Mar 28, 2022 | $34.65 | $37.39 | $33.21 | $36.54 | +5.42% | 1,285,329 |
| Mar 21, 2022 | $39.97 | $40.00 | $33.82 | $34.66 | -13.20% | 1,023,994 |
| Mar 14, 2022 | $32.27 | $40.22 | $29.84 | $39.93 | +23.89% | 1,684,901 |
| Mar 7, 2022 | $34.95 | $35.47 | $31.69 | $32.23 | -8.15% | 1,340,809 |
| Feb 28, 2022 | $41.23 | $43.05 | $32.31 | $35.09 | -15.45% | 3,313,340 |
| Feb 22, 2022 | $48.44 | $51.49 | $40.90 | $41.50 | -14.77% | 1,582,052 |
| Feb 14, 2022 | $53.70 | $56.62 | $48.39 | $48.69 | -8.94% | 470,265 |
| Feb 7, 2022 | $50.06 | $57.46 | $49.43 | $53.47 | +6.79% | 490,201 |
| Jan 31, 2022 | $50.58 | $55.54 | $48.55 | $50.07 | -0.85% | 779,189 |
| Jan 24, 2022 | $48.46 | $54.87 | $46.50 | $50.50 | -1.15% | 785,502 |
| Jan 18, 2022 | $53.99 | $54.72 | $48.05 | $51.09 | -6.94% | 706,664 |
| Jan 10, 2022 | $53.36 | $63.00 | $51.67 | $54.90 | +1.63% | 1,212,771 |
| Jan 3, 2022 | $66.38 | $66.42 | $53.04 | $54.02 | -17.77% | 1,192,772 |
| Dec 27, 2021 | $64.30 | $66.75 | $61.75 | $65.69 | +1.55% | 925,619 |
| Dec 20, 2021 | $60.33 | $66.41 | $59.09 | $64.69 | +5.94% | 529,898 |
| Dec 13, 2021 | $68.67 | $70.19 | $59.95 | $61.06 | -11.72% | 1,145,735 |
| Dec 6, 2021 | $70.99 | $74.99 | $67.30 | $69.17 | -3.39% | 622,849 |
| Nov 29, 2021 | $81.53 | $83.76 | $69.74 | $71.60 | -10.49% | 771,779 |
| Nov 22, 2021 | $93.63 | $94.27 | $79.30 | $79.99 | -14.63% | 509,564 |
| Nov 15, 2021 | $95.19 | $97.65 | $91.21 | $93.70 | -0.93% | 554,290 |
| Nov 8, 2021 | $98.29 | $103.30 | $93.01 | $94.58 | -2.43% | 937,220 |
| Nov 1, 2021 | $87.44 | $100.99 | $84.56 | $96.94 | +10.81% | 987,037 |
| Oct 25, 2021 | $82.91 | $88.61 | $80.04 | $87.48 | +6.15% | 560,196 |
| Oct 18, 2021 | $79.66 | $85.68 | $79.66 | $82.41 | +3.53% | 608,306 |
| Oct 11, 2021 | $79.87 | $84.37 | $77.02 | $79.60 | -0.62% | 627,445 |
| Oct 4, 2021 | $95.75 | $100.35 | $75.20 | $80.10 | -16.49% | 2,454,302 |
| Sep 27, 2021 | $101.39 | $105.45 | $91.13 | $95.92 | -5.96% | 923,711 |
| Sep 20, 2021 | $101.80 | $107.25 | $95.76 | $102.00 | -3.93% | 726,272 |
| Sep 13, 2021 | $106.70 | $108.17 | $98.71 | $106.17 | +0.29% | 1,005,714 |
| Sep 7, 2021 | $108.02 | $111.06 | $101.18 | $105.86 | -1.34% | 514,186 |
| Aug 30, 2021 | $99.69 | $108.62 | $98.94 | $107.30 | +8.72% | 718,166 |
| Aug 23, 2021 | $89.75 | $100.57 | $89.75 | $98.69 | +10.35% | 632,232 |
| Aug 16, 2021 | $96.00 | $96.00 | $83.02 | $89.43 | -6.66% | 1,110,282 |
| Aug 9, 2021 | $106.45 | $107.89 | $94.15 | $95.81 | -8.33% | 910,071 |
| Aug 2, 2021 | $79.39 | $106.37 | $77.87 | $104.52 | +32.32% | 1,525,383 |
| Jul 26, 2021 | $83.47 | $85.00 | $77.19 | $78.99 | -4.54% | 661,898 |
| Jul 19, 2021 | $82.07 | $87.12 | $79.58 | $82.75 | -0.78% | 1,356,629 |
| Jul 12, 2021 | $84.76 | $89.69 | $80.26 | $83.40 | -2.63% | 1,563,259 |
| Jul 6, 2021 | $84.32 | $87.17 | $81.75 | $85.65 | +2.69% | 1,290,515 |
| Jun 28, 2021 | $81.63 | $87.21 | $79.80 | $83.41 | +3.40% | 1,229,679 |
| Jun 21, 2021 | $75.49 | $83.59 | $74.37 | $80.67 | +7.49% | 1,251,506 |
| Jun 14, 2021 | $77.27 | $78.80 | $73.99 | $75.05 | -2.07% | 1,314,102 |
| Jun 7, 2021 | $72.26 | $76.71 | $70.78 | $76.64 | +5.90% | 1,032,684 |
| Jun 1, 2021 | $71.99 | $73.00 | $69.33 | $72.37 | +1.81% | 2,462,570 |
| May 24, 2021 | $55.38 | $72.00 | $55.19 | $71.08 | +28.35% | 6,576,194 |
| May 17, 2021 | $50.20 | $57.33 | $50.20 | $55.38 | +9.86% | 427,488 |
| May 10, 2021 | $54.50 | $55.95 | $48.06 | $50.41 | -6.49% | 832,681 |
| May 3, 2021 | $55.51 | $56.94 | $50.17 | $53.91 | -2.83% | 752,969 |
| Apr 26, 2021 | $55.47 | $58.63 | $53.21 | $55.48 | +1.95% | 585,269 |
| Apr 19, 2021 | $52.64 | $55.20 | $50.42 | $54.42 | +3.72% | 565,412 |
| Apr 12, 2021 | $50.60 | $54.11 | $49.00 | $52.47 | +2.08% | 691,421 |
| Apr 5, 2021 | $46.07 | $52.36 | $45.36 | $51.40 | +12.77% | 628,777 |
| Mar 29, 2021 | $45.81 | $49.97 | $44.40 | $45.58 | -0.22% | 625,338 |
| Mar 22, 2021 | $42.65 | $45.96 | $42.00 | $45.68 | +6.85% | 689,087 |
| Mar 15, 2021 | $46.03 | $47.32 | $40.80 | $42.75 | -8.61% | 828,803 |
| Mar 8, 2021 | $44.32 | $47.20 | $40.26 | $46.78 | +6.10% | 1,042,142 |
| Mar 1, 2021 | $41.00 | $50.00 | $40.00 | $44.09 | +10.75% | 1,923,750 |
| Feb 22, 2021 | $37.79 | $41.10 | $36.00 | $39.81 | +4.46% | 968,313 |
| Feb 16, 2021 | $37.97 | $38.72 | $36.77 | $38.11 | +0.77% | 461,850 |
| Feb 8, 2021 | $36.00 | $39.00 | $35.22 | $37.82 | +6.21% | 635,196 |
| Feb 1, 2021 | $32.70 | $35.86 | $31.77 | $35.61 | +9.47% | 529,457 |
| Jan 25, 2021 | $30.00 | $34.12 | $29.14 | $32.53 | +9.09% | 1,019,089 |
| Jan 19, 2021 | $29.49 | $29.99 | $27.51 | $29.82 | +5.26% | 471,826 |
| Jan 11, 2021 | $28.75 | $29.27 | $27.77 | $28.33 | -1.90% | 235,305 |
| Jan 4, 2021 | $26.75 | $29.98 | $26.28 | $28.88 | +9.98% | 620,649 |
| Dec 28, 2020 | $25.76 | $26.75 | $25.13 | $26.26 | +2.82% | 268,710 |
| Dec 21, 2020 | $26.16 | $26.83 | $24.96 | $25.54 | -4.02% | 277,399 |
| Dec 14, 2020 | $26.64 | $27.49 | $25.82 | $26.61 | +0.87% | 440,949 |
| Dec 7, 2020 | $26.56 | $27.64 | $25.90 | $26.38 | -1.09% | 492,088 |
| Nov 30, 2020 | $26.23 | $27.91 | $24.60 | $26.67 | +1.48% | 377,050 |
| Nov 23, 2020 | $27.00 | $27.00 | $24.92 | $26.28 | -1.83% | 291,914 |
| Nov 16, 2020 | $25.25 | $26.77 | $24.85 | $26.77 | +7.12% | 465,901 |
| Nov 9, 2020 | $23.28 | $25.98 | $22.69 | $24.99 | +18.21% | 721,805 |
| Nov 2, 2020 | $18.94 | $22.96 | $18.18 | $21.14 | +12.81% | 656,740 |
| Oct 26, 2020 | $18.98 | $19.79 | $18.10 | $18.74 | -1.73% | 268,610 |
| Oct 19, 2020 | $18.99 | $19.28 | $17.80 | $19.07 | +0.08% | 208,647 |
| Oct 12, 2020 | $18.75 | $19.49 | $17.63 | $19.06 | +2.01% | 203,979 |
| Oct 5, 2020 | $17.99 | $18.83 | $16.38 | $18.68 | +4.36% | 265,745 |
| Sep 28, 2020 | $17.52 | $18.25 | $17.05 | $17.90 | +3.17% | 222,476 |
| Sep 21, 2020 | $17.30 | $17.59 | $16.03 | $17.35 | -2.25% | 232,129 |
| Sep 14, 2020 | $17.70 | $18.23 | $17.11 | $17.75 | +1.08% | 215,323 |
| Sep 8, 2020 | $17.60 | $18.45 | $17.18 | $17.56 | -0.79% | 207,684 |
| Aug 31, 2020 | $18.35 | $18.35 | $16.17 | $17.70 | -3.54% | 393,402 |
| Aug 24, 2020 | $18.51 | $18.66 | $18.18 | $18.35 | -0.27% | 217,098 |
| Aug 17, 2020 | $17.83 | $18.99 | $17.66 | $18.40 | +4.31% | 321,463 |
| Aug 10, 2020 | $16.30 | $17.76 | $16.08 | $17.64 | +8.62% | 571,224 |
| Aug 3, 2020 | $14.50 | $16.32 | $13.65 | $16.24 | +12.47% | 497,261 |
| Jul 27, 2020 | $13.92 | $14.63 | $13.60 | $14.44 | +3.22% | 341,852 |
| Jul 20, 2020 | $15.06 | $15.31 | $13.67 | $13.99 | -6.80% | 305,565 |
| Jul 13, 2020 | $14.64 | $15.16 | $13.75 | $15.01 | +3.52% | 355,037 |
| Jul 6, 2020 | $15.17 | $15.28 | $13.90 | $14.50 | -2.23% | 236,524 |
| Jun 29, 2020 | $14.14 | $15.82 | $14.00 | $14.83 | +6.92% | 385,976 |
| Jun 22, 2020 | $14.05 | $15.25 | $13.68 | $13.87 | -1.21% | 673,908 |
| Jun 15, 2020 | $15.71 | $16.75 | $13.70 | $14.04 | -13.71% | 594,487 |
| Jun 8, 2020 | $16.00 | $17.47 | $15.20 | $16.27 | +3.11% | 629,930 |
| Jun 1, 2020 | $15.18 | $15.85 | $14.16 | $15.78 | +4.43% | 473,047 |
| May 26, 2020 | $14.79 | $16.75 | $14.40 | $15.11 | +4.71% | 407,376 |
| May 18, 2020 | $12.76 | $14.71 | $11.83 | $14.43 | +17.80% | 736,671 |
| May 11, 2020 | $12.02 | $13.04 | $10.91 | $12.25 | -4.22% | 669,805 |
| May 4, 2020 | $11.48 | $13.50 | $11.28 | $12.79 | +9.88% | 564,141 |
| Apr 27, 2020 | $11.27 | $13.84 | $11.05 | $11.64 | +4.39% | 568,489 |
| Apr 20, 2020 | $11.25 | $11.69 | $10.24 | $11.15 | -2.71% | 423,183 |
| Apr 13, 2020 | $11.32 | $11.72 | $10.32 | $11.46 | 0.00% | 589,330 |
| Apr 6, 2020 | $9.12 | $11.89 | $9.12 | $11.46 | +29.49% | 951,983 |
| Mar 30, 2020 | $10.42 | $10.85 | $8.76 | $8.85 | -15.47% | 1,012,321 |
| Mar 23, 2020 | $8.56 | $12.39 | $8.23 | $10.47 | +20.62% | 1,322,532 |
| Mar 16, 2020 | $12.49 | $12.60 | $7.67 | $8.68 | -36.41% | 1,618,050 |
| Mar 9, 2020 | $14.24 | $14.63 | $12.06 | $13.65 | -8.08% | 898,062 |
| Mar 2, 2020 | $14.82 | $16.49 | $13.53 | $14.85 | +0.13% | 973,526 |
| Feb 24, 2020 | $15.88 | $16.11 | $14.61 | $14.83 | -8.96% | 579,293 |
| Feb 18, 2020 | $15.89 | $16.99 | $15.89 | $16.29 | +2.26% | 261,145 |
| Feb 10, 2020 | $17.10 | $17.10 | $15.88 | $15.93 | -6.84% | 281,326 |
| Feb 3, 2020 | $16.77 | $17.38 | $16.13 | $17.10 | +2.40% | 393,391 |
| Jan 27, 2020 | $15.22 | $17.46 | $15.22 | $16.70 | +7.81% | 562,038 |
| Jan 21, 2020 | $16.31 | $16.40 | $14.87 | $15.49 | -5.26% | 403,311 |
| Jan 13, 2020 | $15.96 | $16.60 | $15.76 | $16.35 | +2.19% | 313,156 |
| Jan 6, 2020 | $16.43 | $17.09 | $15.69 | $16.00 | -3.09% | 681,594 |
| Dec 30, 2019 | $16.28 | $16.71 | $15.69 | $16.51 | +1.41% | 885,472 |
| Dec 23, 2019 | $16.17 | $16.65 | $15.74 | $16.28 | +0.43% | 402,989 |
| Dec 16, 2019 | $17.38 | $17.87 | $16.09 | $16.21 | -6.57% | 743,166 |
| Dec 9, 2019 | $17.08 | $18.00 | $16.90 | $17.35 | +0.52% | 754,662 |
| Dec 2, 2019 | $19.15 | $19.15 | $16.85 | $17.26 | -9.87% | 695,105 |
| Nov 25, 2019 | $18.57 | $19.58 | $18.57 | $19.15 | +3.29% | 264,306 |
| Nov 18, 2019 | $17.76 | $18.75 | $17.36 | $18.54 | +3.87% | 488,488 |
| Nov 11, 2019 | $19.07 | $19.16 | $17.26 | $17.85 | -6.79% | 886,946 |
| Nov 4, 2019 | $19.89 | $21.75 | $16.77 | $19.15 | -3.09% | 810,361 |
| Oct 28, 2019 | $20.20 | $20.87 | $18.67 | $19.76 | -2.18% | 760,233 |
| Oct 21, 2019 | $18.50 | $20.40 | $18.34 | $20.20 | +9.90% | 592,706 |
| Oct 14, 2019 | $17.82 | $18.41 | $17.29 | $18.38 | +3.14% | 665,530 |
| Oct 7, 2019 | $17.96 | $18.81 | $17.50 | $17.82 | -0.94% | 572,265 |
| Sep 30, 2019 | $19.03 | $19.29 | $16.83 | $17.99 | -5.32% | 740,879 |
| Sep 23, 2019 | $18.91 | $19.74 | $18.16 | $19.00 | +0.48% | 551,222 |
| Sep 16, 2019 | $18.65 | $20.24 | $18.25 | $18.91 | +1.39% | 787,549 |
| Sep 9, 2019 | $17.12 | $19.33 | $16.50 | $18.65 | +8.94% | 608,666 |
| Sep 3, 2019 | $16.58 | $17.63 | $16.35 | $17.12 | +2.03% | 391,866 |
| Aug 26, 2019 | $16.89 | $17.49 | $16.03 | $16.78 | +0.06% | 509,169 |
| Aug 19, 2019 | $17.54 | $18.19 | $16.59 | $16.77 | -3.06% | 628,463 |
| Aug 12, 2019 | $17.99 | $18.57 | $16.39 | $17.30 | -5.21% | 909,265 |
| Aug 5, 2019 | $18.26 | $20.15 | $17.13 | $18.25 | -2.67% | 999,943 |
| Jul 29, 2019 | $20.26 | $20.58 | $18.20 | $18.75 | -8.18% | 1,118,827 |
| Jul 22, 2019 | $19.56 | $21.80 | $19.11 | $20.42 | +5.04% | 1,572,174 |
| Jul 15, 2019 | $19.42 | $19.97 | $19.05 | $19.44 | +0.15% | 603,016 |
| Jul 8, 2019 | $19.11 | $20.00 | $18.29 | $19.41 | +1.25% | 876,953 |
| Jul 1, 2019 | $18.45 | $19.76 | $18.35 | $19.17 | +5.33% | 1,284,656 |
| Jun 24, 2019 | $17.46 | $18.48 | $17.01 | $18.20 | +4.90% | 2,338,086 |
| Jun 17, 2019 | $16.03 | $18.50 | $15.51 | $17.35 | +8.85% | 1,047,613 |
| Jun 10, 2019 | $16.81 | $17.80 | $15.78 | $15.94 | -2.69% | 832,189 |
| Jun 3, 2019 | $16.20 | $16.99 | $15.24 | $16.38 | +2.37% | 941,585 |
| May 28, 2019 | $16.15 | $16.63 | $15.35 | $16.00 | -2.68% | 679,846 |
| May 20, 2019 | $18.40 | $18.49 | $15.50 | $16.44 | -10.99% | 2,366,950 |
| May 13, 2019 | $18.95 | $19.75 | $17.58 | $18.47 | -3.75% | 1,086,489 |
| May 6, 2019 | $17.37 | $19.81 | $16.79 | $19.19 | +9.28% | 1,013,432 |
| Apr 29, 2019 | $17.25 | $17.89 | $16.60 | $17.56 | +2.39% | 418,002 |
| Apr 22, 2019 | $16.92 | $18.50 | $16.57 | $17.15 | +1.96% | 788,284 |
| Apr 15, 2019 | $16.70 | $17.09 | $16.21 | $16.82 | +1.14% | 255,897 |
| Apr 8, 2019 | $17.03 | $17.15 | $16.04 | $16.63 | -2.29% | 419,304 |
| Apr 1, 2019 | $16.01 | $17.08 | $15.01 | $17.02 | +8.06% | 741,299 |
| Mar 25, 2019 | $14.85 | $15.89 | $13.82 | $15.75 | +6.13% | 605,027 |
| Mar 18, 2019 | $14.37 | $15.77 | $13.70 | $14.84 | +2.77% | 858,166 |
| Mar 11, 2019 | $13.50 | $15.00 | $13.00 | $14.44 | +7.36% | 1,102,422 |
| Mar 4, 2019 | $12.01 | $13.49 | $11.70 | $13.45 | +12.27% | 729,909 |
| Feb 25, 2019 | $10.99 | $12.00 | $10.61 | $11.98 | +9.61% | 817,355 |
| Feb 19, 2019 | $9.26 | $11.16 | $9.26 | $10.93 | +19.19% | 844,649 |
| Feb 11, 2019 | $9.44 | $9.50 | $8.51 | $9.17 | +5.77% | 228,670 |
| Feb 4, 2019 | $8.37 | $9.21 | $8.25 | $8.67 | +3.71% | 137,820 |
| Jan 28, 2019 | $8.17 | $8.39 | $8.06 | $8.36 | +2.20% | 63,344 |
| Jan 22, 2019 | $8.05 | $8.26 | $7.96 | $8.18 | +0.99% | 62,233 |
| Jan 14, 2019 | $8.02 | $8.41 | $7.89 | $8.10 | +0.37% | 124,750 |
| Jan 7, 2019 | $7.89 | $8.56 | $7.89 | $8.07 | +2.41% | 155,819 |
| Dec 31, 2018 | $8.55 | $8.60 | $7.88 | $7.88 | -7.08% | 112,747 |
| Dec 24, 2018 | $7.51 | $8.85 | $7.25 | $8.48 | +10.99% | 186,824 |
| Dec 17, 2018 | $7.38 | $7.64 | $6.51 | $7.64 | +3.95% | 249,557 |
| Dec 10, 2018 | $7.65 | $7.90 | $7.35 | $7.35 | -3.92% | 136,284 |
| Dec 3, 2018 | $7.79 | $7.84 | $7.35 | $7.65 | -1.29% | 90,767 |
| Nov 26, 2018 | $7.78 | $7.91 | $7.52 | $7.75 | 0.00% | 82,784 |
| Nov 19, 2018 | $8.05 | $8.13 | $7.33 | $7.75 | -3.85% | 90,394 |
| Nov 12, 2018 | $7.91 | $8.29 | $7.43 | $8.06 | +2.03% | 152,213 |
| Nov 5, 2018 | $7.44 | $8.00 | $6.85 | $7.90 | +6.76% | 358,865 |
| Oct 29, 2018 | $7.58 | $7.72 | $7.33 | $7.40 | -1.46% | 97,933 |
| Oct 22, 2018 | $8.33 | $8.33 | $7.15 | $7.51 | -10.38% | 196,167 |
| Oct 15, 2018 | $8.37 | $8.70 | $8.25 | $8.38 | +1.58% | 81,116 |
| Oct 8, 2018 | $8.50 | $8.77 | $8.13 | $8.25 | -3.51% | 478,765 |
| Oct 1, 2018 | $8.60 | $8.80 | $8.10 | $8.55 | 0.00% | 125,414 |
| Sep 24, 2018 | $8.80 | $8.80 | $8.46 | $8.55 | -2.73% | 74,679 |
| Sep 17, 2018 | $8.66 | $8.94 | $8.23 | $8.79 | +1.97% | 152,058 |
| Sep 10, 2018 | $8.75 | $8.75 | $8.30 | $8.62 | -1.15% | 195,218 |
| Sep 4, 2018 | $8.56 | $8.81 | $8.51 | $8.72 | +1.75% | 83,062 |
| Aug 27, 2018 | $8.99 | $9.16 | $8.50 | $8.57 | -4.78% | 125,729 |
| Aug 20, 2018 | $8.73 | $9.14 | $8.48 | $9.00 | +3.21% | 120,788 |
| Aug 13, 2018 | $9.16 | $9.26 | $8.45 | $8.72 | -5.22% | 221,878 |
| Aug 6, 2018 | $8.28 | $9.64 | $8.14 | $9.20 | +11.79% | 234,401 |
| Jul 30, 2018 | $8.15 | $8.30 | $8.03 | $8.23 | +0.37% | 158,731 |
| Jul 23, 2018 | $8.25 | $8.30 | $7.79 | $8.20 | -0.97% | 105,497 |
| Jul 16, 2018 | $8.22 | $8.32 | $7.71 | $8.28 | +0.85% | 210,062 |
| Jul 9, 2018 | $8.30 | $8.50 | $8.02 | $8.21 | -0.24% | 120,752 |
| Jul 2, 2018 | $8.11 | $8.64 | $7.99 | $8.23 | +0.61% | 275,739 |
| Jun 25, 2018 | $8.01 | $8.35 | $7.84 | $8.18 | +0.62% | 368,798 |
| Jun 18, 2018 | $8.82 | $8.88 | $7.65 | $8.13 | -7.82% | 454,649 |
| Jun 11, 2018 | $7.52 | $8.82 | $7.35 | $8.82 | +17.60% | 1,070,654 |
| Jun 4, 2018 | $7.22 | $7.65 | $7.22 | $7.50 | +3.16% | 203,987 |
| May 29, 2018 | $7.14 | $7.42 | $7.14 | $7.27 | +0.83% | 136,792 |
| May 21, 2018 | $7.25 | $7.40 | $6.79 | $7.21 | -1.23% | 395,434 |
| May 14, 2018 | $7.13 | $7.99 | $7.10 | $7.30 | +2.24% | 1,327,969 |
| May 7, 2018 | $7.85 | $7.99 | $6.85 | $7.14 | -7.99% | 477,857 |
| Apr 30, 2018 | $7.44 | $8.00 | $7.39 | $7.76 | +4.16% | 423,029 |
| Apr 23, 2018 | $7.25 | $7.49 | $7.11 | $7.45 | +2.76% | 186,343 |
| Apr 16, 2018 | $6.95 | $7.25 | $6.94 | $7.25 | +4.24% | 227,099 |
| Apr 9, 2018 | $6.80 | $7.09 | $6.52 | $6.96 | +2.73% | 324,443 |
| Apr 2, 2018 | $6.83 | $6.98 | $6.50 | $6.77 | -1.17% | 282,183 |
| Mar 26, 2018 | $6.06 | $7.25 | $5.96 | $6.85 | +15.13% | 470,131 |
| Mar 19, 2018 | $6.08 | $6.19 | $5.79 | $5.95 | -1.82% | 176,849 |
| Mar 12, 2018 | $5.50 | $6.18 | $5.41 | $6.06 | +12.43% | 537,475 |
| Mar 5, 2018 | $4.87 | $5.50 | $4.83 | $5.39 | +12.06% | 574,462 |
| Feb 26, 2018 | $4.96 | $5.00 | $4.67 | $4.81 | -3.61% | 61,062 |
| Feb 20, 2018 | $5.11 | $5.11 | $4.95 | $4.99 | -2.73% | 158,220 |
| Feb 12, 2018 | $5.03 | $5.37 | $4.85 | $5.13 | +1.99% | 145,275 |
| Feb 5, 2018 | $5.30 | $5.37 | $5.00 | $5.03 | -5.98% | 80,363 |
| Jan 29, 2018 | $5.45 | $5.49 | $5.00 | $5.35 | -0.74% | 156,274 |
| Jan 22, 2018 | $5.09 | $5.46 | $4.96 | $5.39 | +9.45% | 278,156 |
| Jan 16, 2018 | $4.82 | $5.02 | $4.72 | $4.92 | +1.96% | 116,200 |
| Jan 8, 2018 | $4.95 | $5.00 | $4.70 | $4.83 | -2.23% | 93,682 |
| Jan 2, 2018 | $4.97 | $5.02 | $4.87 | $4.94 | -0.40% | 78,975 |
| Dec 26, 2017 | $4.99 | $5.00 | $4.80 | $4.96 | -0.80% | 49,769 |
| Dec 18, 2017 | $4.74 | $5.00 | $4.70 | $5.00 | +2.88% | 136,781 |
| Dec 11, 2017 | $5.16 | $5.20 | $4.75 | $4.86 | -5.63% | 240,968 |
| Dec 4, 2017 | $5.09 | $5.22 | $5.00 | $5.15 | +0.39% | 133,363 |
| Nov 27, 2017 | $5.41 | $5.41 | $5.10 | $5.13 | -4.29% | 167,403 |
| Nov 20, 2017 | $5.53 | $5.53 | $5.10 | $5.36 | -3.25% | 211,916 |
| Nov 13, 2017 | $5.54 | $6.00 | $5.26 | $5.54 | +0.54% | 461,861 |
| Nov 6, 2017 | $4.65 | $5.59 | $4.50 | $5.51 | +17.23% | 192,197 |
| Oct 30, 2017 | $4.59 | $4.77 | $4.25 | $4.70 | +5.15% | 170,710 |
| Oct 23, 2017 | $4.67 | $4.83 | $4.12 | $4.47 | -3.87% | 80,298 |
| Oct 16, 2017 | $4.60 | $4.76 | $4.49 | $4.65 | -0.43% | 65,951 |
| Oct 9, 2017 | $4.84 | $4.92 | $4.10 | $4.67 | -6.04% | 87,055 |
| Oct 2, 2017 | $4.76 | $5.09 | $4.58 | $4.97 | +4.41% | 95,035 |
| Sep 25, 2017 | $4.40 | $4.96 | $4.37 | $4.76 | +8.43% | 93,448 |
| Sep 18, 2017 | $4.69 | $4.75 | $4.17 | $4.39 | -4.57% | 96,435 |
| Sep 11, 2017 | $4.91 | $5.00 | $4.51 | $4.60 | -6.31% | 166,892 |
| Sep 5, 2017 | $4.44 | $5.07 | $4.44 | $4.91 | +10.84% | 142,474 |
| Aug 28, 2017 | $3.99 | $4.50 | $3.92 | $4.43 | +11.31% | 176,186 |
| Aug 21, 2017 | $3.72 | $3.99 | $3.71 | $3.98 | +6.13% | 60,473 |
| Aug 14, 2017 | $3.85 | $3.86 | $3.65 | $3.75 | -0.79% | 37,022 |
| Aug 7, 2017 | $3.83 | $3.93 | $3.50 | $3.78 | +0.27% | 115,890 |
| Jul 31, 2017 | $3.80 | $4.00 | $3.74 | $3.77 | -1.82% | 170,944 |
| Jul 24, 2017 | $3.96 | $3.96 | $3.56 | $3.84 | -4.00% | 84,830 |
| Jul 17, 2017 | $3.68 | $4.05 | $3.65 | $4.00 | +6.67% | 276,711 |
| Jul 10, 2017 | $3.65 | $3.75 | $3.46 | $3.75 | +4.17% | 125,101 |
| Jul 3, 2017 | $3.80 | $3.89 | $3.46 | $3.60 | -5.26% | 181,702 |
| Jun 26, 2017 | $3.72 | $3.85 | $3.42 | $3.80 | +1.33% | 191,464 |
| Jun 19, 2017 | $3.72 | $3.80 | $3.41 | $3.75 | +1.63% | 67,447 |
| Jun 12, 2017 | $3.86 | $3.95 | $3.60 | $3.69 | -2.89% | 251,843 |
| Jun 5, 2017 | $4.02 | $4.02 | $3.80 | $3.80 | -5.41% | 126,039 |
| May 30, 2017 | $4.06 | $4.06 | $3.85 | $4.02 | -1.05% | 18,970 |
| May 22, 2017 | $4.10 | $4.11 | $3.88 | $4.06 | -0.98% | 67,449 |
| May 15, 2017 | $4.07 | $4.10 | $3.80 | $4.10 | -0.73% | 61,987 |
| May 8, 2017 | $3.60 | $4.19 | $3.54 | $4.13 | +14.72% | 77,719 |
| May 1, 2017 | $3.85 | $3.85 | $3.57 | $3.60 | -5.26% | 69,715 |
| Apr 24, 2017 | $3.95 | $3.95 | $3.70 | $3.80 | -4.52% | 68,419 |
| Apr 17, 2017 | $3.94 | $4.04 | $3.77 | $3.98 | +3.38% | 78,373 |
| Apr 10, 2017 | $3.83 | $3.94 | $3.70 | $3.85 | +0.52% | 30,857 |
| Apr 3, 2017 | $4.21 | $4.35 | $3.77 | $3.83 | -8.81% | 253,423 |
| Mar 27, 2017 | $3.35 | $4.45 | $3.06 | $4.20 | +24.63% | 539,079 |
| Mar 20, 2017 | $4.05 | $4.05 | $3.31 | $3.37 | -17.60% | 230,070 |
| Mar 13, 2017 | $3.98 | $4.10 | $3.88 | $4.09 | +6.23% | 275,009 |
| Mar 6, 2017 | $4.46 | $4.65 | $3.81 | $3.85 | -12.50% | 433,895 |
| Feb 27, 2017 | $3.95 | $4.48 | $3.80 | $4.40 | +12.82% | 160,676 |
| Feb 21, 2017 | $3.90 | $3.93 | $3.76 | $3.90 | +1.83% | 46,745 |
| Feb 13, 2017 | $4.12 | $4.15 | $3.75 | $3.83 | -7.49% | 95,051 |
| Feb 6, 2017 | $4.50 | $4.60 | $3.90 | $4.14 | -8.20% | 227,569 |
| Jan 30, 2017 | $3.50 | $4.74 | $3.35 | $4.51 | +30.35% | 229,336 |
| Jan 23, 2017 | $3.23 | $3.50 | $3.16 | $3.46 | +8.12% | 117,974 |
| Jan 17, 2017 | $3.17 | $3.40 | $3.13 | $3.20 | +2.89% | 90,669 |
| Jan 9, 2017 | $2.78 | $3.32 | $2.66 | $3.11 | +11.87% | 210,171 |
| Jan 3, 2017 | $2.50 | $2.80 | $2.48 | $2.78 | +4.91% | 52,996 |
| Dec 27, 2016 | $2.70 | $2.80 | $2.45 | $2.65 | -0.38% | 60,818 |
| Dec 19, 2016 | $2.24 | $2.74 | $2.24 | $2.66 | +17.18% | 143,190 |
| Dec 12, 2016 | $2.27 | $2.35 | $2.00 | $2.27 | -0.87% | 143,406 |
| Dec 5, 2016 | $2.08 | $2.45 | $2.08 | $2.29 | +7.52% | 105,681 |
| Nov 28, 2016 | $2.44 | $2.44 | $1.96 | $2.13 | -12.35% | 222,177 |
| Nov 21, 2016 | $2.45 | $2.48 | $2.35 | $2.43 | +1.67% | 26,933 |
| Nov 14, 2016 | $2.51 | $2.70 | $2.35 | $2.39 | – | 424,826 |
Seasonality
JYNT 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 | 9.5% | 1.2% | 11.4% | -0.9% | 2.1% | 3.0% | -0.6% | 1.7% | -2.6% | -5.3% | 6.9% | -3.3% |
| Months up | 8 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 12.2% | -10.0% | 0.6% | 0.2% | 0.3% | -1.3% | -5.6% | 1.8% | -12.3% | -5.0% | ||
| 2025 | 4.0% | 2.7% | 10.0% | -19.9% | 6.9% | 7.9% | -4.3% | -2.7% | -11.2% | -17.3% | 6.7% | 3.6% |
| 2024 | 1.6% | 1.0% | 32.5% | -8.6% | 25.7% | -6.3% | 2.6% | -21.6% | 1.1% | -3.4% | 5.3% | -8.7% |
| 2023 | 30.0% | -13.6% | 7.2% | -6.2% | -10.2% | -4.8% | 0.0% | -31.2% | -3.2% | -13.1% | 12.5% | 9.3% |
| 2022 | -17.7% | -24.1% | -13.7% | -13.8% | -45.3% | -8.2% | 11.7% | 6.7% | -13.9% | 5.2% | -9.7% | -6.2% |
| 2021 | 23.9% | 22.4% | 21.5% | 14.7% | 28.1% | 18.1% | -5.9% | 29.3% | -4.1% | -10.8% | -8.6% | -17.8% |
| 2020 | 3.5% | -11.2% | -26.8% | 11.5% | 24.9% | 1.1% | -5.4% | 23.7% | -2.6% | 7.8% | 33.9% | 4.6% |
| 2019 | -1.6% | 33.8% | 43.7% | 12.1% | -9.4% | 13.7% | 1.5% | -9.2% | 10.9% | 2.5% | 0.4% | -15.7% |
| 2018 | 2.0% | -1.8% | 37.8% | 9.9% | -3.7% | 12.8% | 0.2% | 4.5% | -0.2% | -11.7% | 2.6% | 7.4% |
| 2017 | 37.7% | 13.2% | 1.7% | -9.5% | 3.4% | -3.3% | -0.5% | 15.3% | 9.2% | -6.7% | 18.7% | -5.9% |