JBSS
John B. Sanfilippo & SON
stockNASDAQ
At CloseNov 13, 2026 3:59:55 PM EST
59.15USD+5.212%(+2.93)202,990
Pre-marketNov 13, 2026 9:28:30 AM EST
59.55USD+5.923%(+3.33)
After-hoursNov 13, 2026 4:39:30 PM EST
59.06USD-0.152%(-0.09)
JBSS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 59.05 | 59.69 | 57.01 | 59.06 | +5.052% | 202,990 | 0.000% | |
| 2026-11-12 | 56.80 | 57.14 | 55.96 | 56.22 | -1.021% | 196,581 | +5.052% | |
| 2026-11-11 | 56.02 | 56.99 | 55.51 | 56.80 | +1.230% | 154,559 | +3.979% | |
| 2026-11-10 | 57.02 | 57.77 | 56.06 | 56.11 | -1.768% | 152,322 | +5.258% | |
| 2026-11-09 | 55.01 | 57.52 | 55.01 | 57.12 | +3.930% | 131,139 | +3.396% | |
| 2026-11-06 | 53.61 | 55.22 | 53.61 | 54.96 | +0.807% | 144,866 | +7.460% | |
| 2026-11-05 | 56.08 | 56.23 | 54.09 | 54.52 | -0.420% | 218,742 | +8.327% | |
| 2026-11-04 | 53.51 | 55.80 | 53.51 | 54.75 | +4.107% | 203,108 | +7.872% | |
| 2026-11-03 | 53.73 | 54.00 | 52.30 | 52.59 | -2.376% | 235,569 | +12.303% | |
| 2026-11-02 | 53.74 | 55.07 | 50.73 | 53.87 | -0.056% | 315,279 | +9.634% | |
| 2026-10-30 | 57.84 | 58.88 | 53.64 | 53.90 | -4.551% | 317,949 | +9.573% | |
| 2026-10-29 | 62.84 | 63.12 | 55.83 | 56.47 | -14.878% | 266,887 | +4.587% | |
| 2026-10-28 | 66.72 | 67.03 | 66.05 | 66.34 | -1.147% | 97,976 | -10.974% | |
| 2026-10-27 | 67.07 | 67.34 | 66.09 | 67.11 | -0.386% | 113,822 | -11.995% | |
| 2026-10-26 | 67.48 | 67.48 | 66.60 | 67.37 | +0.462% | 109,783 | -12.335% | |
| 2026-10-23 | 67.51 | 68.15 | 66.37 | 67.06 | -1.772% | 108,349 | -11.930% | |
| 2026-10-22 | 65.89 | 68.40 | 65.58 | 68.27 | +3.896% | 115,261 | -13.491% | |
| 2026-10-21 | 65.50 | 65.73 | 64.56 | 65.71 | -0.030% | 120,003 | -10.120% | |
| 2026-10-20 | 65.95 | 66.94 | 65.49 | 65.73 | 0.000% | 115,095 | -10.148% | |
| 2026-10-19 | 66.35 | 66.70 | 65.65 | 65.73 | -1.543% | 109,232 | -10.148% | |
| 2026-10-16 | 66.22 | 67.34 | 65.91 | 66.76 | +0.983% | 131,948 | -11.534% | |
| 2026-10-15 | 67.40 | 68.59 | 65.76 | 66.11 | -0.944% | 113,764 | -10.664% | |
| 2026-10-14 | 66.69 | 67.38 | 66.34 | 66.74 | +0.346% | 142,048 | -11.507% | |
| 2026-10-13 | 68.06 | 68.83 | 66.39 | 66.51 | -1.262% | 181,654 | -11.201% | |
| 2026-10-12 | 67.48 | 69.27 | 66.48 | 67.36 | +0.537% | 184,062 | -12.322% | |
| 2026-10-09 | 67.98 | 68.43 | 66.80 | 67.00 | -2.032% | 132,513 | -11.851% | |
| 2026-10-08 | 68.11 | 68.69 | 67.94 | 68.39 | +0.648% | 88,099 | -13.642% | |
| 2026-10-07 | 67.67 | 68.07 | 66.25 | 67.95 | +0.280% | 119,905 | -13.083% | |
| 2026-10-06 | 68.53 | 68.85 | 67.44 | 67.76 | -0.397% | 117,440 | -12.839% | |
| 2026-10-05 | 68.82 | 69.17 | 67.55 | 68.03 | -0.715% | 141,114 | -13.185% | |
| 2026-10-02 | 67.25 | 68.62 | 66.80 | 68.52 | +2.852% | 133,553 | -13.806% | |
| 2026-10-01 | 66.54 | 67.14 | 65.75 | 66.62 | +0.165% | 125,027 | -11.348% | |
| 2026-09-30 | 67.76 | 68.04 | 66.09 | 66.51 | -1.233% | 151,725 | -11.201% | |
| 2026-09-29 | 67.07 | 67.65 | 66.69 | 67.34 | -0.340% | 116,979 | -12.296% | |
| 2026-09-28 | 67.08 | 68.25 | 66.20 | 67.57 | +0.491% | 116,892 | -12.594% | |
| 2026-09-25 | 67.12 | 67.50 | 66.52 | 67.24 | +0.283% | 114,385 | -12.165% | |
| 2026-09-24 | 67.83 | 68.26 | 66.62 | 67.05 | -0.945% | 88,023 | -11.916% | |
| 2026-09-23 | 68.15 | 68.15 | 66.48 | 67.69 | -0.059% | 116,577 | -12.749% | |
| 2026-09-22 | 67.10 | 68.34 | 66.88 | 67.73 | +1.942% | 132,231 | -12.801% | |
| 2026-09-21 | 67.00 | 67.84 | 66.38 | 66.44 | -1.293% | 92,609 | -11.108% | |
| 2026-09-18 | 67.30 | 67.94 | 66.75 | 67.31 | -0.237% | 235,000 | -12.257% | |
| 2026-09-17 | 68.74 | 69.39 | 67.42 | 67.47 | -1.575% | 208,591 | -12.465% | |
| 2026-09-16 | 68.29 | 69.53 | 68.05 | 68.55 | +0.351% | 98,634 | -13.844% | |
| 2026-09-15 | 69.31 | 69.31 | 67.84 | 68.31 | -1.471% | 99,760 | -13.541% | |
| 2026-09-14 | 70.99 | 71.89 | 69.12 | 69.33 | -1.324% | 114,940 | -14.813% | |
| 2026-09-11 | 71.22 | 72.43 | 69.77 | 70.26 | -0.819% | 89,892 | -15.941% | |
| 2026-09-10 | 71.11 | 72.16 | 70.00 | 70.84 | +0.283% | 109,633 | -16.629% | |
| 2026-09-09 | 70.20 | 71.76 | 69.83 | 70.64 | -0.282% | 132,883 | -16.393% | |
| 2026-09-08 | 71.91 | 72.25 | 70.42 | 70.84 | -2.195% | 90,866 | -16.629% | |
| 2026-09-04 | 73.55 | 73.55 | 71.97 | 72.43 | -1.025% | 102,845 | -18.459% | |
| 2026-09-03 | 74.41 | 75.33 | 72.61 | 73.18 | -0.974% | 133,623 | -19.295% | |
| 2026-09-02 | 74.25 | 74.86 | 73.37 | 73.90 | +0.027% | 116,458 | -20.081% | |
| 2026-09-01 | 73.86 | 74.28 | 73.14 | 73.88 | +0.258% | 150,134 | -20.060% | |
| 2026-08-31 | 74.19 | 74.50 | 73.06 | 73.69 | -1.299% | 113,977 | -19.853% | |
| 2026-08-28 | 73.98 | 75.12 | 72.89 | 74.66 | +0.906% | 131,058 | -20.895% | |
| 2026-08-27 | 74.34 | 74.34 | 72.17 | 73.99 | -2.336% | 228,299 | -20.178% | |
| 2026-08-26 | 74.67 | 76.27 | 74.67 | 75.76 | +1.243% | 156,886 | -22.043% | |
| 2026-08-25 | 75.95 | 75.95 | 74.34 | 74.83 | -0.874% | 195,651 | -21.074% | |
| 2026-08-24 | 74.71 | 76.49 | 73.07 | 75.49 | +2.401% | 168,287 | -21.764% | |
| 2026-08-21 | 75.92 | 76.69 | 72.56 | 73.72 | -2.693% | 288,485 | -19.886% | |
| 2026-08-20 | 75.50 | 77.45 | 72.62 | 75.76 | -6.814% | 284,541 | -22.043% | |
| 2026-08-19 | 83.96 | 85.09 | 80.60 | 81.30 | -2.600% | 139,140 | -27.355% | |
| 2026-08-18 | 84.41 | 84.76 | 82.80 | 83.47 | -0.382% | 114,974 | -29.244% | |
| 2026-08-17 | 84.17 | 84.17 | 82.81 | 83.79 | -3.412% | 113,757 | -29.514% | Div $2.000 |
| 2026-08-14 | 86.63 | 87.24 | 85.51 | 86.75 | +0.069% | 121,134 | -31.919% | |
| 2026-08-13 | 85.25 | 86.95 | 85.16 | 86.69 | +2.470% | 208,614 | -31.872% | |
| 2026-08-12 | 83.69 | 85.78 | 83.69 | 84.60 | +1.087% | 205,667 | -30.189% | |
| 2026-08-11 | 82.57 | 84.18 | 82.18 | 83.69 | +1.356% | 195,816 | -29.430% | |
| 2026-08-10 | 82.45 | 83.00 | 81.69 | 82.57 | -0.709% | 119,543 | -28.473% | |
| 2026-08-07 | 83.50 | 84.35 | 82.47 | 83.16 | -0.371% | 155,875 | -28.980% | |
| 2026-08-06 | 85.46 | 85.52 | 83.43 | 83.47 | -2.008% | 148,514 | -29.244% | |
| 2026-08-05 | 85.12 | 85.85 | 83.60 | 85.18 | +1.032% | 102,370 | -30.664% | |
| 2026-08-04 | 84.70 | 85.44 | 82.88 | 84.31 | -0.765% | 125,129 | -29.949% | |
| 2026-08-03 | 83.45 | 85.40 | 83.45 | 84.96 | +2.658% | 152,565 | -30.485% | |
| 2026-07-31 | 81.66 | 83.36 | 80.82 | 82.76 | +1.359% | 170,582 | -28.637% | |
| 2026-07-30 | 84.00 | 84.00 | 81.26 | 81.65 | -3.212% | 82,422 | -27.667% | |
| 2026-07-29 | 84.70 | 86.40 | 83.92 | 84.36 | -0.307% | 84,574 | -29.991% | |
| 2026-07-28 | 85.02 | 87.16 | 84.27 | 84.62 | +1.172% | 113,720 | -30.206% | |
| 2026-07-27 | 81.49 | 84.62 | 81.49 | 83.64 | +3.018% | 106,799 | -29.388% | |
| 2026-07-24 | 80.52 | 82.65 | 80.52 | 81.19 | +1.033% | 85,976 | -27.257% | |
| 2026-07-23 | 80.32 | 81.62 | 79.01 | 80.36 | +0.050% | 169,649 | -26.506% | |
| 2026-07-22 | 80.66 | 82.17 | 80.19 | 80.32 | -0.050% | 110,354 | -26.469% | |
| 2026-07-21 | 79.25 | 80.78 | 78.72 | 80.36 | +1.044% | 143,249 | -26.506% | |
| 2026-07-20 | 79.61 | 81.75 | 78.98 | 79.53 | +0.076% | 126,139 | -25.739% | |
| 2026-07-17 | 84.62 | 86.59 | 79.16 | 79.47 | -7.248% | 151,774 | -25.683% | |
| 2026-07-16 | 84.60 | 86.57 | 84.06 | 85.68 | +2.907% | 103,647 | -31.069% | |
| 2026-07-15 | 84.12 | 86.72 | 83.10 | 83.26 | -1.654% | 101,701 | -29.066% | |
| 2026-07-14 | 86.25 | 87.00 | 83.35 | 84.66 | -2.195% | 110,411 | -30.239% | |
| 2026-07-13 | 87.64 | 89.50 | 86.51 | 86.56 | -0.700% | 122,521 | -31.770% | |
| 2026-07-10 | 86.61 | 88.90 | 85.96 | 87.17 | +0.705% | 138,885 | -32.247% | |
| 2026-07-09 | 86.56 | 86.91 | 84.36 | 86.56 | -0.127% | 104,927 | -31.770% | |
| 2026-07-08 | 88.32 | 88.32 | 86.58 | 86.67 | -1.857% | 85,427 | -31.856% | |
| 2026-07-07 | 89.37 | 90.51 | 87.60 | 88.31 | -0.249% | 92,892 | -33.122% | |
| 2026-07-06 | 90.60 | 92.08 | 87.94 | 88.53 | -2.285% | 89,157 | -33.288% | |
| 2026-07-02 | 88.93 | 90.89 | 88.08 | 90.60 | +2.721% | 98,045 | -34.812% | |
| 2026-07-01 | 86.59 | 88.31 | 86.52 | 88.20 | +2.570% | 125,638 | -33.039% | |
| 2026-06-30 | 88.03 | 88.29 | 85.92 | 85.99 | -2.781% | 95,692 | -31.318% | |
| 2026-06-29 | 86.56 | 88.66 | 85.93 | 88.45 | +1.585% | 87,778 | -33.228% | |
| 2026-06-26 | 85.44 | 87.69 | 85.44 | 87.07 | +2.508% | 302,201 | -32.170% | |
| 2026-06-25 | 84.15 | 85.89 | 84.04 | 84.94 | +0.783% | 107,127 | -30.469% | |
| 2026-06-24 | 81.69 | 84.51 | 81.69 | 84.28 | +3.221% | 107,192 | -29.924% | |
| 2026-06-23 | 79.16 | 81.99 | 79.14 | 81.65 | +3.512% | 100,669 | -27.667% | |
| 2026-06-22 | 78.24 | 79.62 | 78.02 | 78.88 | +1.076% | 139,133 | -25.127% | |
| 2026-06-18 | 78.45 | 78.95 | 77.61 | 78.04 | +0.502% | 238,399 | -24.321% | |
| 2026-06-17 | 77.77 | 78.50 | 76.80 | 77.65 | -0.893% | 127,939 | -23.941% | |
| 2026-06-16 | 78.86 | 79.75 | 77.83 | 78.35 | -0.407% | 85,480 | -24.620% | |
| 2026-06-15 | 79.43 | 79.71 | 78.52 | 78.67 | -0.957% | 76,054 | -24.927% | |
| 2026-06-12 | 77.74 | 79.48 | 77.44 | 79.43 | +2.437% | 100,618 | -25.645% | |
| 2026-06-11 | 77.95 | 78.70 | 77.35 | 77.54 | -0.526% | 86,126 | -23.833% | |
| 2026-06-10 | 77.53 | 78.19 | 77.42 | 77.95 | +1.418% | 78,684 | -24.233% | |
| 2026-06-09 | 76.00 | 77.80 | 76.00 | 76.86 | +1.869% | 112,155 | -23.159% | |
| 2026-06-08 | 75.41 | 76.21 | 74.24 | 75.45 | +0.053% | 139,160 | -21.723% | |
| 2026-06-05 | 76.04 | 77.85 | 75.29 | 75.41 | -0.528% | 295,539 | -21.681% | |
| 2026-06-04 | 75.03 | 76.45 | 75.03 | 75.81 | +2.046% | 137,810 | -22.095% | |
| 2026-06-03 | 74.21 | 75.90 | 73.72 | 74.29 | +0.270% | 203,423 | -20.501% | |
| 2026-06-02 | 73.75 | 75.80 | 73.12 | 74.09 | +0.325% | 196,168 | -20.286% | |
| 2026-06-01 | 75.00 | 75.78 | 73.35 | 73.85 | -1.415% | 146,796 | -20.027% | |
| 2026-05-29 | 75.58 | 75.97 | 74.70 | 74.91 | -1.200% | 122,078 | -21.159% | |
| 2026-05-28 | 77.36 | 77.66 | 75.42 | 75.82 | -2.142% | 110,398 | -22.105% | |
| 2026-05-27 | 75.88 | 77.59 | 75.88 | 77.48 | +2.378% | 119,536 | -23.774% | |
| 2026-05-26 | 76.71 | 77.44 | 75.19 | 75.68 | -1.343% | 83,987 | -21.961% | |
| 2026-05-22 | 76.17 | 76.94 | 75.66 | 76.71 | +0.709% | 70,021 | -23.009% | |
| 2026-05-21 | 74.82 | 76.50 | 74.11 | 76.17 | +0.941% | 76,957 | -22.463% | |
| 2026-05-20 | 75.22 | 75.89 | 74.50 | 75.46 | +0.080% | 114,705 | -21.733% | |
| 2026-05-19 | 75.57 | 77.24 | 75.15 | 75.40 | -0.212% | 104,240 | -21.671% | |
| 2026-05-18 | 75.29 | 77.15 | 75.04 | 75.56 | +0.868% | 117,554 | -21.837% | |
| 2026-05-15 | 74.87 | 75.33 | 73.90 | 74.91 | +0.214% | 112,225 | -21.159% | |
| 2026-05-14 | 75.71 | 76.54 | 74.22 | 74.75 | -1.229% | 96,954 | -20.990% | |
| 2026-05-13 | 76.41 | 76.61 | 74.89 | 75.68 | -0.955% | 107,973 | -21.961% | |
| 2026-05-12 | 75.34 | 77.59 | 75.09 | 76.41 | +1.259% | 123,197 | -22.706% | |
| 2026-05-11 | 77.97 | 79.72 | 74.90 | 75.46 | -3.194% | 82,539 | -21.733% | |
| 2026-05-08 | 78.58 | 78.86 | 76.65 | 77.95 | -0.192% | 126,649 | -24.233% | |
| 2026-05-07 | 79.20 | 81.17 | 77.74 | 78.10 | -1.934% | 98,059 | -24.379% | |
| 2026-05-06 | 80.33 | 81.19 | 78.69 | 79.64 | -0.859% | 111,827 | -25.841% | |
| 2026-05-05 | 79.62 | 81.05 | 78.49 | 80.33 | +1.632% | 71,934 | -26.478% | |
| 2026-05-04 | 78.90 | 80.15 | 77.89 | 79.04 | -0.766% | 142,171 | -25.278% | |
| 2026-05-01 | 81.80 | 84.89 | 79.54 | 79.65 | -2.616% | 303,948 | -25.851% | |
| 2026-04-30 | 77.60 | 82.61 | 77.42 | 81.79 | +6.734% | 145,631 | -27.791% | |
| 2026-04-29 | 76.69 | 77.40 | 74.92 | 76.63 | -0.338% | 135,711 | -22.928% | |
| 2026-04-28 | 79.03 | 80.20 | 76.01 | 76.89 | -2.001% | 82,808 | -23.189% | |
| 2026-04-27 | 80.48 | 81.08 | 78.34 | 78.46 | -3.977% | 89,397 | -24.726% | Div $1.500 |
| 2026-04-24 | 81.86 | 82.54 | 80.84 | 81.71 | +0.332% | 67,195 | -27.720% | |
| 2026-04-23 | 81.10 | 82.50 | 81.10 | 81.44 | +1.105% | 97,474 | -27.480% | |
| 2026-04-22 | 80.53 | 81.60 | 80.13 | 80.55 | -0.099% | 104,010 | -26.679% | |
| 2026-04-21 | 80.86 | 81.21 | 79.23 | 80.63 | -0.641% | 110,948 | -26.752% | |
| 2026-04-20 | 81.32 | 82.00 | 80.64 | 81.15 | -0.086% | 99,317 | -27.221% | |
| 2026-04-17 | 81.66 | 82.14 | 80.86 | 81.22 | +0.396% | 98,336 | -27.284% | |
| 2026-04-16 | 80.27 | 81.60 | 80.27 | 80.90 | +0.049% | 103,443 | -26.996% | |
| 2026-04-15 | 81.26 | 82.25 | 80.51 | 80.86 | -0.931% | 99,820 | -26.960% | |
| 2026-04-14 | 80.50 | 81.62 | 80.00 | 81.62 | +1.228% | 68,960 | -27.640% | |
| 2026-04-13 | 82.24 | 82.39 | 79.99 | 80.63 | -2.243% | 65,532 | -26.752% | |
| 2026-04-10 | 83.74 | 84.17 | 82.17 | 82.48 | -1.587% | 40,999 | -28.395% | |
| 2026-04-09 | 82.29 | 84.20 | 80.88 | 83.81 | +1.134% | 87,890 | -29.531% | |
| 2026-04-08 | 82.75 | 83.45 | 82.36 | 82.87 | +0.889% | 76,776 | -28.732% | |
| 2026-04-07 | 81.74 | 83.03 | 81.62 | 82.14 | +0.085% | 88,001 | -28.098% | |
| 2026-04-06 | 81.98 | 82.73 | 80.52 | 82.07 | -0.146% | 89,820 | -28.037% | |
| 2026-04-02 | 82.03 | 82.62 | 80.22 | 82.19 | -0.424% | 94,915 | -28.142% | |
| 2026-04-01 | 79.28 | 83.54 | 77.59 | 82.54 | +4.046% | 231,783 | -28.447% | |
| 2026-03-31 | 80.56 | 82.52 | 78.30 | 79.33 | +0.063% | 84,244 | -25.551% | |
| 2026-03-30 | 77.97 | 80.02 | 77.59 | 79.28 | +2.178% | 55,039 | -25.505% | |
| 2026-03-27 | 77.20 | 78.25 | 77.18 | 77.59 | 0.000% | 31,959 | -23.882% | |
| 2026-03-26 | 76.57 | 78.55 | 76.57 | 77.59 | +0.910% | 39,892 | -23.882% | |
| 2026-03-25 | 77.14 | 78.71 | 75.41 | 76.89 | -0.117% | 44,709 | -23.189% | |
| 2026-03-24 | 76.69 | 77.78 | 75.70 | 76.98 | +0.260% | 53,500 | -23.279% | |
| 2026-03-23 | 75.30 | 77.37 | 75.14 | 76.78 | +3.130% | 64,379 | -23.079% | |
| 2026-03-20 | 76.18 | 76.18 | 73.34 | 74.45 | -2.220% | 148,821 | -20.672% | |
| 2026-03-19 | 75.56 | 76.69 | 73.98 | 76.14 | +0.981% | 100,713 | -22.432% | |
| 2026-03-18 | 76.16 | 76.75 | 75.03 | 75.40 | -0.946% | 60,157 | -21.671% | |
| 2026-03-17 | 75.53 | 77.00 | 75.50 | 76.12 | -0.366% | 53,004 | -22.412% | |
| 2026-03-16 | 76.90 | 77.03 | 76.00 | 76.40 | +0.170% | 38,464 | -22.696% | |
| 2026-03-13 | 76.37 | 76.79 | 75.51 | 76.27 | -0.039% | 42,239 | -22.565% | |
| 2026-03-12 | 75.73 | 77.41 | 74.66 | 76.30 | +0.263% | 50,355 | -22.595% | |
| 2026-03-11 | 76.31 | 76.57 | 75.20 | 76.10 | -0.666% | 34,392 | -22.392% | |
| 2026-03-10 | 75.83 | 76.95 | 74.73 | 76.61 | +0.896% | 60,055 | -22.908% | |
| 2026-03-09 | 76.60 | 76.70 | 74.33 | 75.93 | -1.313% | 63,599 | -22.218% | |
| 2026-03-06 | 77.12 | 82.72 | 76.04 | 76.94 | -0.965% | 58,154 | -23.239% | |
| 2026-03-05 | 78.49 | 79.10 | 77.54 | 77.69 | -2.067% | 50,025 | -23.980% | |
| 2026-03-04 | 79.74 | 80.32 | 78.48 | 79.33 | -1.153% | 78,729 | -25.551% | |
| 2026-03-03 | 82.50 | 82.67 | 79.69 | 80.25 | -3.097% | 41,759 | -26.410% | |
| 2026-03-02 | 81.43 | 83.15 | 80.00 | 82.82 | +0.254% | 73,979 | -28.689% | |
| 2026-02-27 | 80.78 | 83.14 | 80.53 | 82.61 | +1.988% | 57,396 | -28.507% | |
| 2026-02-26 | 81.99 | 82.69 | 80.72 | 81.00 | -1.675% | 69,946 | -27.086% | |
| 2026-02-25 | 83.05 | 83.05 | 80.79 | 82.38 | -0.962% | 40,114 | -28.308% | |
| 2026-02-24 | 82.98 | 83.83 | 82.40 | 83.18 | +0.024% | 68,496 | -28.997% | |
| 2026-02-23 | 83.01 | 84.07 | 81.92 | 83.16 | +0.217% | 69,201 | -28.980% | |
| 2026-02-20 | 83.73 | 85.15 | 82.79 | 82.98 | -0.682% | 116,470 | -28.826% | |
| 2026-02-19 | 79.97 | 83.57 | 79.92 | 83.55 | +3.583% | 125,466 | -29.312% | |
| 2026-02-18 | 79.40 | 80.80 | 78.56 | 80.66 | +1.103% | 76,628 | -26.779% | |
| 2026-02-17 | 80.21 | 80.66 | 77.88 | 79.78 | -0.424% | 64,785 | -25.971% | |
| 2026-02-13 | 79.57 | 80.14 | 78.73 | 80.12 | +1.392% | 50,668 | -26.286% | |
| 2026-02-12 | 79.00 | 79.84 | 77.70 | 79.02 | +0.038% | 48,771 | -25.259% | |
| 2026-02-11 | 78.31 | 79.00 | 77.57 | 78.99 | +0.650% | 50,475 | -25.231% | |
| 2026-02-10 | 78.24 | 78.75 | 77.60 | 78.48 | +0.307% | 56,689 | -24.745% | |
| 2026-02-09 | 78.50 | 78.50 | 77.49 | 78.24 | -0.471% | 45,913 | -24.514% | |
| 2026-02-06 | 79.59 | 80.96 | 78.10 | 78.61 | -0.945% | 68,653 | -24.870% | |
| 2026-02-05 | 80.17 | 81.14 | 79.23 | 79.36 | -0.377% | 78,382 | -25.580% | |
| 2026-02-04 | 79.06 | 80.50 | 79.00 | 79.66 | +1.387% | 70,103 | -25.860% | |
| 2026-02-03 | 79.65 | 80.95 | 76.57 | 78.57 | -1.640% | 92,122 | -24.831% | |
| 2026-02-02 | 80.71 | 81.93 | 78.25 | 79.88 | -1.261% | 91,770 | -26.064% | |
| 2026-01-30 | 76.33 | 81.49 | 75.40 | 80.90 | +7.067% | 152,659 | -26.996% | |
| 2026-01-29 | 74.12 | 77.61 | 74.12 | 75.56 | +1.915% | 106,777 | -21.837% | |
| 2026-01-28 | 74.54 | 74.69 | 73.51 | 74.14 | -0.363% | 40,985 | -20.340% | |
| 2026-01-27 | 74.20 | 74.77 | 73.55 | 74.41 | +0.121% | 34,778 | -20.629% | |
| 2026-01-26 | 73.75 | 75.35 | 73.36 | 74.32 | +0.800% | 33,316 | -20.533% | |
| 2026-01-23 | 74.38 | 74.39 | 72.92 | 73.73 | -0.994% | 56,929 | -19.897% | |
| 2026-01-22 | 75.12 | 76.16 | 74.47 | 74.47 | -1.247% | 40,020 | -20.693% | |
| 2026-01-21 | 75.15 | 75.59 | 74.08 | 75.41 | +0.346% | 45,872 | -21.681% | |
| 2026-01-20 | 72.83 | 75.31 | 72.73 | 75.15 | +2.259% | 34,764 | -21.411% | |
| 2026-01-16 | 74.10 | 74.40 | 73.07 | 73.49 | -1.329% | 66,809 | -19.635% | |
| 2026-01-15 | 73.70 | 74.56 | 73.51 | 74.48 | +0.771% | 37,407 | -20.704% | |
| 2026-01-14 | 72.05 | 74.59 | 72.05 | 73.91 | +2.439% | 42,682 | -20.092% | |
| 2026-01-13 | 71.91 | 72.28 | 71.73 | 72.15 | +0.740% | 23,179 | -18.143% | |
| 2026-01-12 | 70.80 | 72.23 | 70.46 | 71.62 | +1.087% | 35,951 | -17.537% | |
| 2026-01-09 | 69.97 | 71.34 | 69.83 | 70.85 | +0.969% | 35,065 | -16.641% | |
| 2026-01-08 | 69.15 | 70.66 | 69.15 | 70.17 | +1.022% | 44,501 | -15.833% | |
| 2026-01-07 | 69.77 | 70.47 | 68.88 | 69.46 | -0.516% | 39,356 | -14.973% | |
| 2026-01-06 | 69.82 | 70.05 | 68.89 | 69.82 | 0.000% | 39,606 | -15.411% | |
| 2026-01-05 | 69.53 | 70.15 | 69.01 | 69.82 | +0.072% | 54,563 | -15.411% | |
| 2026-01-02 | 70.47 | 71.83 | 69.77 | 69.77 | -1.176% | 75,187 | -15.350% | |
| 2025-12-31 | 71.25 | 72.56 | 70.43 | 70.60 | -1.079% | 49,351 | -16.346% | |
| 2025-12-30 | 71.26 | 72.67 | 70.87 | 71.37 | +0.154% | 39,760 | -17.248% | |
| 2025-12-29 | 71.70 | 71.96 | 71.17 | 71.26 | -0.669% | 27,873 | -17.120% | |
| 2025-12-26 | 72.57 | 72.57 | 71.19 | 71.74 | -0.720% | 28,839 | -17.675% | |
| 2025-12-24 | 75.10 | 75.10 | 71.38 | 72.26 | +0.515% | 22,177 | -18.267% | |
| 2025-12-23 | 73.23 | 73.23 | 71.87 | 71.89 | -2.190% | 29,786 | -17.847% | |
| 2025-12-22 | 73.77 | 74.45 | 72.54 | 73.50 | -0.676% | 44,931 | -19.646% | |
| 2025-12-19 | 75.80 | 76.15 | 73.50 | 74.00 | -2.785% | 180,491 | -20.189% | |
| 2025-12-18 | 76.62 | 77.16 | 75.72 | 76.12 | -0.653% | 63,095 | -22.412% | |
| 2025-12-17 | 76.06 | 77.50 | 75.53 | 76.62 | +0.551% | 38,585 | -22.918% | |
| 2025-12-16 | 77.16 | 77.42 | 75.96 | 76.20 | -1.052% | 45,054 | -22.493% | |
| 2025-12-15 | 75.64 | 77.21 | 75.15 | 77.01 | +2.639% | 66,490 | -23.309% | |
| 2025-12-12 | 74.62 | 75.44 | 73.95 | 75.03 | +0.644% | 68,909 | -21.285% | |
| 2025-12-11 | 74.49 | 75.12 | 73.97 | 74.55 | +0.702% | 63,568 | -20.778% | |
| 2025-12-10 | 73.54 | 74.69 | 73.36 | 74.03 | +1.690% | 88,202 | -20.222% | |
| 2025-12-09 | 71.69 | 73.06 | 71.46 | 72.80 | +1.690% | 42,286 | -18.874% | |
| 2025-12-08 | 71.88 | 73.15 | 71.06 | 71.59 | -0.680% | 75,891 | -17.502% | |
| 2025-12-05 | 71.80 | 72.16 | 71.41 | 72.08 | +0.209% | 34,054 | -18.063% | |
| 2025-12-04 | 72.63 | 72.84 | 71.81 | 71.93 | -0.814% | 59,571 | -17.892% | |
| 2025-12-03 | 71.81 | 73.02 | 71.65 | 72.52 | +1.003% | 55,198 | -18.560% | |
| 2025-12-02 | 71.49 | 72.12 | 69.78 | 71.80 | +0.814% | 53,925 | -17.744% | |
| 2025-12-01 | 70.98 | 71.24 | 69.67 | 71.22 | -1.941% | 61,637 | -17.074% | Div $1.000 |
| 2025-11-28 | 72.81 | 73.33 | 71.83 | 72.63 | +0.124% | 47,029 | -18.684% | |
| 2025-11-26 | 72.05 | 73.75 | 71.91 | 72.54 | +0.263% | 115,695 | -18.583% | |
| 2025-11-25 | 71.40 | 73.23 | 71.39 | 72.35 | +2.160% | 74,544 | -18.369% | |
| 2025-11-24 | 70.36 | 71.14 | 69.63 | 70.82 | +0.725% | 63,336 | -16.605% | |
| 2025-11-21 | 69.01 | 71.00 | 69.01 | 70.31 | +2.046% | 85,490 | -16.001% | |
| 2025-11-20 | 69.44 | 69.44 | 68.35 | 68.90 | 0.000% | 50,833 | -14.282% | |
| 2025-11-19 | 69.29 | 70.00 | 68.75 | 68.90 | -0.246% | 57,303 | -14.282% | |
| 2025-11-18 | 67.72 | 69.21 | 67.32 | 69.07 | +1.469% | 50,376 | -14.493% | |
| 2025-11-17 | 68.19 | 68.75 | 67.68 | 68.07 | -0.642% | 46,325 | -13.236% | |
| 2025-11-14 | 67.98 | 68.76 | 67.12 | 68.51 | +0.973% | 51,643 | -13.794% | |
| 2025-11-13 | 67.95 | 68.44 | 67.56 | 67.85 | +0.236% | 37,966 | -12.955% | |
| 2025-11-12 | 67.23 | 68.10 | 66.62 | 67.69 | +0.237% | 56,881 | -12.749% | |
| 2025-11-11 | 67.50 | 68.05 | 67.04 | 67.53 | +0.119% | 38,145 | -12.543% | |
| 2025-11-10 | 68.14 | 68.14 | 66.71 | 67.45 | -0.251% | 55,114 | -12.439% | |
| 2025-11-07 | 68.30 | 68.91 | 67.27 | 67.62 | -0.588% | 45,273 | -12.659% | |
| 2025-11-06 | 69.44 | 69.58 | 67.91 | 68.02 | -2.242% | 42,676 | -13.173% | |
| 2025-11-05 | 68.09 | 70.13 | 67.44 | 69.58 | +2.354% | 73,362 | -15.119% | |
| 2025-11-04 | 64.12 | 68.19 | 64.12 | 67.98 | +6.086% | 103,484 | -13.122% | |
| 2025-11-03 | 62.16 | 64.42 | 61.34 | 64.08 | +2.071% | 129,086 | -7.834% | |
| 2025-10-31 | 67.71 | 67.71 | 62.71 | 62.78 | -8.457% | 152,553 | -5.925% | |
| 2025-10-30 | 65.73 | 69.97 | 65.00 | 68.58 | +15.261% | 298,683 | -13.882% | |
| 2025-10-29 | 60.23 | 61.49 | 59.07 | 59.50 | -1.146% | 119,409 | -0.739% | |
| 2025-10-28 | 60.58 | 61.37 | 60.13 | 60.19 | -0.905% | 86,130 | -1.877% | |
| 2025-10-27 | 60.80 | 61.00 | 60.00 | 60.74 | +0.082% | 71,942 | -2.766% | |
| 2025-10-24 | 61.50 | 62.44 | 60.53 | 60.69 | -1.011% | 72,483 | -2.686% | |
| 2025-10-23 | 61.84 | 61.84 | 60.97 | 61.31 | -0.937% | 58,600 | -3.670% | |
| 2025-10-22 | 60.78 | 62.20 | 60.35 | 61.89 | +2.129% | 60,438 | -4.573% | |
| 2025-10-21 | 61.15 | 61.39 | 60.60 | 60.60 | -0.948% | 40,771 | -2.541% | |
| 2025-10-20 | 61.20 | 61.58 | 60.88 | 61.18 | +0.033% | 38,366 | -3.465% | |
| 2025-10-17 | 61.45 | 61.93 | 61.00 | 61.16 | -0.228% | 59,052 | -3.434% | |
| 2025-10-16 | 61.01 | 62.02 | 61.01 | 61.30 | +0.624% | 63,069 | -3.654% | |
| 2025-10-15 | 61.45 | 62.01 | 60.66 | 60.92 | -0.895% | 59,605 | -3.053% | |
| 2025-10-14 | 60.87 | 61.91 | 60.63 | 61.47 | +0.490% | 60,951 | -3.921% | |
| 2025-10-13 | 62.05 | 62.55 | 61.11 | 61.17 | -1.227% | 65,767 | -3.449% | |
| 2025-10-10 | 62.26 | 62.42 | 61.52 | 61.93 | -0.065% | 101,650 | -4.634% | |
| 2025-10-09 | 62.42 | 62.47 | 61.66 | 61.97 | -0.562% | 65,961 | -4.696% | |
| 2025-10-08 | 62.93 | 63.33 | 62.20 | 62.32 | -0.606% | 73,037 | -5.231% | |
| 2025-10-07 | 63.15 | 63.47 | 62.69 | 62.70 | -1.042% | 58,784 | -5.805% | |
| 2025-10-06 | 64.63 | 64.98 | 63.05 | 63.36 | -1.965% | 56,233 | -6.787% | |
| 2025-10-03 | 64.49 | 65.70 | 64.49 | 64.63 | +0.264% | 68,044 | -8.618% | |
| 2025-10-02 | 64.45 | 65.44 | 63.98 | 64.46 | -0.386% | 63,701 | -8.377% | |
| 2025-10-01 | 63.88 | 65.20 | 63.88 | 64.71 | +0.669% | 90,429 | -8.731% | |
| 2025-09-30 | 63.27 | 64.57 | 63.27 | 64.28 | +1.612% | 66,210 | -8.121% | |
| 2025-09-29 | 63.31 | 63.63 | 62.78 | 63.26 | -0.063% | 58,606 | -6.639% | |
| 2025-09-26 | 62.88 | 63.83 | 62.87 | 63.30 | +0.524% | 51,166 | -6.698% | |
| 2025-09-25 | 63.52 | 63.83 | 62.48 | 62.97 | -0.733% | 44,054 | -6.209% | |
| 2025-09-24 | 63.49 | 63.72 | 63.08 | 63.44 | +0.055% | 45,828 | -6.897% | |
| 2025-09-23 | 64.60 | 64.93 | 63.27 | 63.40 | -1.323% | 62,005 | -6.845% | |
| 2025-09-22 | 63.18 | 64.52 | 62.60 | 64.25 | +1.597% | 57,989 | -8.078% | |
| 2025-09-19 | 64.55 | 64.55 | 62.87 | 63.24 | -2.075% | 120,292 | -6.610% | |
| 2025-09-18 | 64.30 | 64.81 | 63.59 | 64.58 | +0.553% | 64,278 | -8.548% | |
| 2025-09-17 | 64.96 | 65.85 | 64.11 | 64.22 | -0.887% | 82,347 | -8.042% | |
| 2025-09-16 | 63.31 | 64.86 | 62.78 | 64.80 | +2.353% | 59,404 | -8.858% | |
| 2025-09-15 | 63.55 | 64.01 | 62.60 | 63.31 | -0.039% | 80,420 | -6.713% | |
| 2025-09-12 | 63.80 | 63.88 | 63.00 | 63.34 | -0.962% | 53,565 | -6.750% | |
| 2025-09-11 | 62.21 | 64.06 | 62.21 | 63.95 | +2.797% | 55,905 | -7.647% | |
| 2025-09-10 | 63.06 | 63.48 | 61.68 | 62.21 | -1.535% | 79,765 | -5.063% | |
| 2025-09-09 | 63.94 | 64.16 | 62.89 | 63.18 | -0.987% | 49,000 | -6.521% | |
| 2025-09-08 | 64.15 | 65.23 | 63.20 | 63.81 | -0.762% | 66,486 | -7.444% | |
| 2025-09-05 | 63.60 | 65.07 | 63.60 | 64.30 | +1.069% | 59,809 | -8.149% | |
| 2025-09-04 | 64.48 | 64.72 | 63.41 | 63.62 | -0.795% | 47,314 | -7.168% | |
| 2025-09-03 | 63.91 | 64.24 | 63.50 | 64.13 | -0.093% | 44,782 | -7.906% | |
| 2025-09-02 | 64.75 | 65.22 | 63.39 | 64.19 | -1.094% | 76,760 | -7.992% | |
| 2025-08-29 | 64.59 | 65.15 | 64.52 | 64.90 | +0.480% | 73,308 | -8.998% | |
| 2025-08-28 | 65.64 | 65.84 | 63.60 | 64.59 | -1.600% | 73,178 | -8.562% | |
| 2025-08-27 | 64.00 | 65.90 | 64.00 | 65.64 | +2.036% | 84,439 | -10.024% | |
| 2025-08-26 | 65.91 | 66.02 | 64.31 | 64.33 | -2.604% | 84,840 | -8.192% | |
| 2025-08-25 | 67.00 | 67.00 | 65.85 | 66.05 | -1.623% | 69,055 | -10.583% | |
| 2025-08-22 | 64.12 | 67.41 | 63.81 | 67.14 | +5.038% | 116,737 | -12.035% | |
| 2025-08-21 | 60.76 | 64.44 | 60.76 | 63.92 | +1.913% | 91,152 | -7.603% | |
| 2025-08-20 | 63.50 | 63.97 | 62.00 | 62.72 | -0.838% | 106,324 | -5.835% | |
| 2025-08-19 | 61.71 | 63.34 | 61.54 | 63.25 | -0.362% | 109,642 | -6.625% | Div $1.500 |
| 2025-08-18 | 62.61 | 63.59 | 62.05 | 63.48 | +1.584% | 93,966 | -6.963% | |
| 2025-08-15 | 62.89 | 62.89 | 61.52 | 62.49 | -0.303% | 105,592 | -5.489% | |
| 2025-08-14 | 63.26 | 64.00 | 62.18 | 62.68 | -1.678% | 101,333 | -5.775% | |
| 2025-08-13 | 63.37 | 64.55 | 63.06 | 63.75 | +0.441% | 116,873 | -7.357% | |
| 2025-08-12 | 62.35 | 64.05 | 62.10 | 63.47 | +1.976% | 133,765 | -6.948% | |
| 2025-08-11 | 62.88 | 63.40 | 61.95 | 62.24 | -1.065% | 78,825 | -5.109% | |
| 2025-08-08 | 63.44 | 64.28 | 62.20 | 62.91 | -0.663% | 86,262 | -6.120% | |
| 2025-08-07 | 63.05 | 63.89 | 62.32 | 63.33 | +0.924% | 67,857 | -6.742% | |
| 2025-08-06 | 63.39 | 64.09 | 62.43 | 62.75 | -1.103% | 46,777 | -5.880% | |
| 2025-08-05 | 63.70 | 63.91 | 63.06 | 63.45 | -0.595% | 64,880 | -6.919% | |
| 2025-08-04 | 63.53 | 64.06 | 62.98 | 63.83 | +0.646% | 63,895 | -7.473% | |
| 2025-08-01 | 63.29 | 63.71 | 62.10 | 63.42 | +0.174% | 72,570 | -6.875% | |
| 2025-07-31 | 64.33 | 66.28 | 62.59 | 63.31 | -2.510% | 93,800 | -6.713% | |
| 2025-07-30 | 66.88 | 67.18 | 64.94 | 64.94 | -2.697% | 55,426 | -9.055% | |
| 2025-07-29 | 66.66 | 67.47 | 66.17 | 66.74 | +0.120% | 57,139 | -11.507% | |
| 2025-07-28 | 67.90 | 67.90 | 66.03 | 66.66 | -2.071% | 66,465 | -11.401% | |
| 2025-07-25 | 68.98 | 68.98 | 67.60 | 68.07 | -0.859% | 43,419 | -13.236% | |
| 2025-07-24 | 69.25 | 69.25 | 68.21 | 68.66 | -0.866% | 54,090 | -13.982% | |
| 2025-07-23 | 69.06 | 69.36 | 68.60 | 69.26 | +1.183% | 56,473 | -14.727% | |
| 2025-07-22 | 66.47 | 68.66 | 66.47 | 68.45 | +2.994% | 71,852 | -13.718% | |
| 2025-07-21 | 66.68 | 67.09 | 66.08 | 66.46 | +0.317% | 51,766 | -11.135% | |
| 2025-07-18 | 67.96 | 67.96 | 66.05 | 66.25 | -2.185% | 62,602 | -10.853% | |
| 2025-07-17 | 66.40 | 68.34 | 66.20 | 67.73 | +2.342% | 89,403 | -12.801% | |
| 2025-07-16 | 65.40 | 66.58 | 65.12 | 66.18 | +2.796% | 119,355 | -10.759% | |
| 2025-07-15 | 66.97 | 67.20 | 64.23 | 64.38 | -3.767% | 91,837 | -8.263% | |
| 2025-07-14 | 67.26 | 67.89 | 66.09 | 66.90 | -0.712% | 91,139 | -11.719% | |
| 2025-07-11 | 66.99 | 67.56 | 66.15 | 67.38 | +0.298% | 98,298 | -12.348% | |
| 2025-07-10 | 66.64 | 68.06 | 66.60 | 67.18 | +0.284% | 73,792 | -12.087% | |
| 2025-07-09 | 66.35 | 66.99 | 65.09 | 66.99 | +0.949% | 65,818 | -11.838% | |
| 2025-07-08 | 65.61 | 66.65 | 65.08 | 66.36 | +1.514% | 77,620 | -11.001% | |
| 2025-07-07 | 65.51 | 67.05 | 64.92 | 65.37 | -1.119% | 72,428 | -9.653% | |
| 2025-07-03 | 66.48 | 66.93 | 65.55 | 66.11 | -0.407% | 27,250 | -10.664% | |
| 2025-07-02 | 66.28 | 66.70 | 65.57 | 66.38 | +0.151% | 66,228 | -11.027% | |
| 2025-07-01 | 62.91 | 66.96 | 62.91 | 66.28 | +4.807% | 65,793 | -10.893% | |
| 2025-06-30 | 63.72 | 65.03 | 62.41 | 63.24 | -0.284% | 86,678 | -6.610% | |
| 2025-06-27 | 63.23 | 64.04 | 61.38 | 63.42 | +0.715% | 459,464 | -6.875% | |
| 2025-06-26 | 63.36 | 64.33 | 62.53 | 62.97 | -0.568% | 67,434 | -6.209% | |
| 2025-06-25 | 65.29 | 65.29 | 63.19 | 63.33 | -3.254% | 90,933 | -6.742% | |
| 2025-06-24 | 64.76 | 65.77 | 64.19 | 65.46 | +1.536% | 94,469 | -9.777% | |
| 2025-06-23 | 62.96 | 64.50 | 62.88 | 64.47 | +2.042% | 56,000 | -8.391% | |
| 2025-06-20 | 63.46 | 63.46 | 62.60 | 63.18 | +0.766% | 102,245 | -6.521% | |
| 2025-06-18 | 62.26 | 63.46 | 62.26 | 62.70 | +0.771% | 45,670 | -5.805% | |
| 2025-06-17 | 62.22 | 63.23 | 62.07 | 62.22 | -0.336% | 51,187 | -5.079% | |
| 2025-06-16 | 62.87 | 63.36 | 62.16 | 62.43 | +0.064% | 51,796 | -5.398% | |
| 2025-06-13 | 63.32 | 63.67 | 62.39 | 62.39 | -1.856% | 53,423 | -5.337% | |
| 2025-06-12 | 63.80 | 63.80 | 62.90 | 63.57 | -0.563% | 51,042 | -7.095% | |
| 2025-06-11 | 65.11 | 65.25 | 63.09 | 63.93 | -1.419% | 154,307 | -7.618% | |
| 2025-06-10 | 64.25 | 65.73 | 64.19 | 64.85 | +1.352% | 90,571 | -8.928% | |
| 2025-06-09 | 62.15 | 64.22 | 62.13 | 63.98 | +2.919% | 79,686 | -7.697% | |
| 2025-06-06 | 61.63 | 62.18 | 61.29 | 62.17 | +1.801% | 33,946 | -5.002% | |
| 2025-06-05 | 61.69 | 62.13 | 60.70 | 61.07 | -0.997% | 51,529 | -3.291% | |
| 2025-06-04 | 62.72 | 62.77 | 61.69 | 61.69 | -1.446% | 46,304 | -4.255% | |
| 2025-06-03 | 61.90 | 62.88 | 61.04 | 62.59 | +1.508% | 51,214 | -5.640% | |
| 2025-06-02 | 61.97 | 62.51 | 60.84 | 61.66 | -0.772% | 73,123 | -4.217% | |
| 2025-05-30 | 62.17 | 62.57 | 61.62 | 62.14 | +0.097% | 44,571 | -4.957% | |
| 2025-05-29 | 62.10 | 62.31 | 61.17 | 62.08 | +0.943% | 44,961 | -4.865% | |
| 2025-05-28 | 62.10 | 62.65 | 61.30 | 61.50 | 0.000% | 53,258 | -3.967% |