JCAP
Jefferson Capital, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:43:21 PM EDT
19.83USD+2.986%(+0.58)51,261
16.80Bid19.86Ask3.06SpreadJCAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.18 | 19.85 | 19.18 | 19.83 | +3.013% | 51,261 | 0.000% | |
| 2026-10-02 | 19.24 | 19.85 | 19.16 | 19.25 | +0.575% | 373,794 | +3.013% | |
| 2026-10-01 | 19.14 | 19.20 | 18.77 | 19.14 | +0.420% | 323,506 | +3.605% | |
| 2026-09-30 | 19.10 | 19.21 | 19.01 | 19.06 | -0.157% | 219,854 | +4.040% | |
| 2026-09-29 | 19.36 | 19.37 | 18.83 | 19.09 | -1.242% | 232,719 | +3.876% | |
| 2026-09-28 | 19.17 | 19.41 | 19.03 | 19.33 | -0.617% | 332,637 | +2.587% | |
| 2026-09-25 | 19.50 | 19.57 | 19.22 | 19.45 | -0.562% | 211,228 | +1.954% | |
| 2026-09-24 | 19.00 | 19.66 | 18.98 | 19.56 | +2.355% | 215,765 | +1.380% | |
| 2026-09-23 | 19.66 | 19.66 | 19.07 | 19.11 | -3.970% | 197,064 | +3.768% | |
| 2026-09-22 | 20.49 | 20.49 | 19.85 | 19.90 | -1.728% | 186,482 | -0.352% | |
| 2026-09-21 | 20.38 | 20.67 | 20.15 | 20.25 | -1.316% | 180,239 | -2.074% | |
| 2026-09-18 | 20.32 | 20.57 | 20.32 | 20.52 | +0.244% | 741,853 | -3.363% | |
| 2026-09-17 | 20.66 | 20.66 | 20.37 | 20.47 | -0.049% | 172,141 | -3.127% | |
| 2026-09-16 | 21.27 | 21.27 | 20.34 | 20.48 | -2.243% | 222,630 | -3.174% | |
| 2026-09-15 | 21.68 | 21.68 | 20.54 | 20.95 | -2.513% | 352,272 | -5.346% | |
| 2026-09-14 | 21.39 | 21.68 | 21.35 | 21.49 | +0.468% | 205,750 | -7.725% | |
| 2026-09-11 | 21.50 | 21.51 | 21.25 | 21.39 | +0.801% | 183,697 | -7.293% | |
| 2026-09-10 | 21.31 | 21.45 | 21.15 | 21.22 | -1.623% | 168,441 | -6.550% | |
| 2026-09-09 | 21.57 | 21.73 | 21.36 | 21.57 | -0.599% | 201,912 | -8.067% | |
| 2026-09-08 | 21.45 | 21.92 | 21.09 | 21.70 | +1.782% | 277,520 | -8.618% | |
| 2026-09-04 | 21.47 | 21.82 | 21.23 | 21.32 | -0.420% | 221,431 | -6.989% | |
| 2026-09-03 | 21.20 | 21.44 | 21.11 | 21.41 | +1.086% | 234,519 | -7.380% | |
| 2026-09-02 | 20.88 | 21.18 | 20.82 | 21.18 | +2.567% | 144,569 | -6.374% | |
| 2026-09-01 | 20.82 | 20.88 | 20.50 | 20.65 | -0.817% | 207,911 | -3.971% | |
| 2026-08-31 | 21.13 | 21.24 | 20.75 | 20.82 | -1.327% | 245,798 | -4.755% | |
| 2026-08-28 | 21.54 | 21.84 | 20.95 | 21.10 | -2.720% | 271,803 | -6.019% | |
| 2026-08-27 | 21.39 | 21.79 | 20.99 | 21.69 | +2.215% | 284,723 | -8.575% | |
| 2026-08-26 | 21.59 | 21.94 | 21.21 | 21.22 | -3.016% | 289,841 | -6.550% | |
| 2026-08-25 | 22.13 | 22.19 | 21.80 | 21.88 | -0.995% | 138,979 | -9.369% | |
| 2026-08-24 | 22.17 | 22.42 | 21.92 | 22.10 | -0.897% | 214,865 | -10.271% | Div $0.240 |
| 2026-08-21 | 22.55 | 22.71 | 22.21 | 22.30 | -0.090% | 520,375 | -11.076% | |
| 2026-08-20 | 22.83 | 23.41 | 21.88 | 22.32 | -4.656% | 349,423 | -11.156% | |
| 2026-08-19 | 23.69 | 23.85 | 23.33 | 23.41 | +0.300% | 327,886 | -15.293% | |
| 2026-08-18 | 23.67 | 23.74 | 23.25 | 23.34 | -1.185% | 351,560 | -15.039% | |
| 2026-08-17 | 23.74 | 24.36 | 23.53 | 23.62 | -1.542% | 610,026 | -16.046% | |
| 2026-08-14 | 22.84 | 24.22 | 22.49 | 23.99 | +11.013% | 1,483,809 | -17.341% | |
| 2026-08-13 | 21.48 | 21.84 | 21.10 | 21.61 | +2.417% | 587,248 | -8.237% | |
| 2026-08-12 | 21.02 | 21.45 | 20.94 | 21.10 | +0.142% | 270,893 | -6.019% | |
| 2026-08-11 | 21.22 | 21.27 | 20.98 | 21.07 | -0.331% | 385,056 | -5.885% | |
| 2026-08-10 | 21.18 | 21.18 | 20.70 | 21.14 | -0.377% | 268,436 | -6.197% | |
| 2026-08-07 | 20.74 | 21.63 | 20.70 | 21.22 | +1.386% | 455,919 | -6.550% | |
| 2026-08-06 | 20.50 | 21.14 | 20.46 | 20.93 | +2.347% | 826,954 | -5.256% | |
| 2026-08-05 | 20.39 | 20.69 | 20.31 | 20.45 | -0.098% | 225,621 | -3.032% | |
| 2026-08-04 | 20.59 | 20.75 | 20.43 | 20.47 | -0.872% | 221,640 | -3.127% | |
| 2026-08-03 | 20.29 | 20.67 | 20.27 | 20.65 | +2.736% | 290,515 | -3.971% | |
| 2026-07-31 | 20.23 | 20.23 | 19.78 | 20.10 | +0.199% | 268,078 | -1.343% | |
| 2026-07-30 | 20.39 | 20.53 | 19.79 | 20.06 | -1.377% | 232,601 | -1.147% | |
| 2026-07-29 | 20.47 | 20.63 | 20.08 | 20.34 | -0.925% | 327,392 | -2.507% | |
| 2026-07-28 | 20.69 | 20.97 | 20.44 | 20.53 | +0.440% | 400,669 | -3.410% | |
| 2026-07-27 | 20.15 | 20.47 | 20.06 | 20.44 | +3.076% | 306,567 | -2.984% | |
| 2026-07-24 | 19.03 | 19.93 | 19.03 | 19.83 | +3.713% | 225,261 | 0.000% | |
| 2026-07-23 | 19.11 | 19.20 | 18.73 | 19.12 | -0.830% | 380,323 | +3.713% | |
| 2026-07-22 | 19.10 | 19.34 | 18.89 | 19.28 | -0.155% | 228,943 | +2.853% | |
| 2026-07-21 | 19.02 | 19.50 | 18.75 | 19.31 | +1.418% | 491,575 | +2.693% | |
| 2026-07-20 | 19.36 | 19.39 | 19.01 | 19.04 | -2.509% | 115,192 | +4.149% | |
| 2026-07-17 | 19.29 | 19.86 | 19.29 | 19.53 | -0.357% | 285,976 | +1.536% | |
| 2026-07-16 | 19.49 | 20.16 | 19.43 | 19.60 | +2.457% | 660,613 | +1.173% | |
| 2026-07-15 | 18.80 | 19.23 | 18.66 | 19.13 | +2.027% | 335,132 | +3.659% | |
| 2026-07-14 | 19.12 | 19.12 | 18.72 | 18.75 | -0.583% | 401,101 | +5.760% | |
| 2026-07-13 | 18.99 | 19.33 | 18.83 | 18.86 | +0.053% | 380,397 | +5.143% | |
| 2026-07-10 | 18.25 | 18.97 | 18.25 | 18.85 | +1.617% | 180,764 | +5.199% | |
| 2026-07-09 | 18.20 | 18.66 | 17.76 | 18.55 | +3.980% | 229,643 | +6.900% | |
| 2026-07-08 | 18.02 | 18.16 | 17.83 | 17.84 | -1.978% | 169,193 | +11.155% | |
| 2026-07-07 | 18.77 | 18.80 | 18.16 | 18.20 | -1.940% | 153,312 | +8.956% | |
| 2026-07-06 | 18.68 | 18.68 | 18.16 | 18.56 | -1.382% | 254,811 | +6.843% | |
| 2026-07-02 | 19.66 | 19.84 | 18.82 | 18.82 | -4.029% | 218,879 | +5.367% | |
| 2026-07-01 | 19.64 | 19.88 | 19.58 | 19.61 | +0.874% | 232,736 | +1.122% | |
| 2026-06-30 | 19.21 | 19.69 | 19.21 | 19.44 | -0.359% | 373,183 | +2.006% | |
| 2026-06-29 | 19.09 | 19.54 | 18.93 | 19.51 | +2.254% | 371,581 | +1.640% | |
| 2026-06-26 | 18.50 | 19.45 | 18.26 | 19.08 | +4.720% | 1,499,450 | +3.931% | |
| 2026-06-25 | 17.76 | 18.30 | 17.76 | 18.22 | +0.998% | 382,642 | +8.836% | |
| 2026-06-24 | 17.79 | 18.35 | 17.78 | 18.04 | +2.968% | 437,012 | +9.922% | |
| 2026-06-23 | 17.05 | 17.61 | 17.05 | 17.52 | +3.180% | 378,876 | +13.185% | |
| 2026-06-22 | 17.15 | 17.36 | 16.61 | 16.98 | -2.020% | 351,282 | +16.784% | |
| 2026-06-18 | 17.62 | 17.62 | 17.25 | 17.33 | -0.631% | 372,280 | +14.426% | |
| 2026-06-17 | 16.82 | 17.44 | 16.82 | 17.44 | +2.770% | 391,538 | +13.704% | |
| 2026-06-16 | 16.19 | 16.97 | 16.16 | 16.97 | +3.919% | 409,015 | +16.853% | |
| 2026-06-15 | 16.57 | 16.71 | 16.19 | 16.33 | -0.122% | 335,521 | +21.433% | |
| 2026-06-12 | 16.56 | 16.56 | 16.21 | 16.35 | +0.615% | 199,727 | +21.284% | |
| 2026-06-11 | 16.01 | 16.33 | 15.65 | 16.25 | +1.246% | 245,482 | +22.031% | |
| 2026-06-10 | 16.08 | 16.37 | 16.00 | 16.05 | -0.681% | 135,851 | +23.551% | |
| 2026-06-09 | 16.19 | 16.22 | 15.90 | 16.16 | +2.996% | 158,947 | +22.710% | |
| 2026-06-08 | 16.46 | 16.46 | 15.59 | 15.69 | -3.268% | 161,627 | +26.386% | |
| 2026-06-05 | 15.82 | 16.37 | 15.76 | 16.22 | +1.185% | 215,140 | +22.256% | |
| 2026-06-04 | 15.89 | 16.11 | 15.65 | 16.03 | +3.286% | 186,521 | +23.706% | |
| 2026-06-03 | 16.25 | 16.25 | 15.50 | 15.52 | -5.308% | 301,302 | +27.771% | |
| 2026-06-02 | 16.36 | 16.49 | 16.28 | 16.39 | -1.562% | 221,882 | +20.988% | |
| 2026-06-01 | 16.94 | 16.94 | 16.40 | 16.65 | -2.001% | 310,161 | +19.099% | |
| 2026-05-29 | 17.15 | 17.20 | 16.91 | 16.99 | -0.875% | 333,904 | +16.716% | |
| 2026-05-28 | 17.18 | 17.25 | 17.05 | 17.14 | 0.000% | 139,332 | +15.694% | |
| 2026-05-27 | 17.33 | 17.48 | 17.06 | 17.14 | -0.925% | 248,796 | +15.694% | |
| 2026-05-26 | 17.17 | 17.37 | 17.02 | 17.30 | +0.116% | 166,129 | +14.624% | Div $0.240 |
| 2026-05-22 | 17.66 | 17.66 | 17.10 | 17.28 | -0.575% | 183,981 | +14.757% | |
| 2026-05-21 | 17.00 | 17.50 | 17.00 | 17.38 | +0.695% | 333,214 | +14.097% | |
| 2026-05-20 | 17.92 | 17.92 | 17.16 | 17.26 | -0.862% | 482,464 | +14.890% | |
| 2026-05-19 | 17.28 | 17.49 | 17.14 | 17.41 | +0.578% | 266,776 | +13.900% | |
| 2026-05-18 | 17.81 | 17.99 | 17.31 | 17.31 | -3.296% | 310,796 | +14.558% | |
| 2026-05-15 | 18.75 | 18.75 | 17.55 | 17.90 | -4.176% | 279,933 | +10.782% | |
| 2026-05-14 | 18.91 | 19.15 | 18.63 | 18.68 | +0.107% | 158,722 | +6.156% | |
| 2026-05-13 | 19.26 | 19.26 | 18.62 | 18.66 | -2.914% | 192,845 | +6.270% | |
| 2026-05-12 | 19.55 | 19.55 | 19.14 | 19.22 | -0.518% | 119,209 | +3.174% | |
| 2026-05-11 | 20.14 | 20.14 | 19.30 | 19.32 | -3.109% | 208,042 | +2.640% | |
| 2026-05-08 | 20.65 | 20.65 | 19.68 | 19.94 | -2.303% | 216,795 | -0.552% | |
| 2026-05-07 | 20.62 | 20.88 | 20.30 | 20.41 | +0.049% | 346,203 | -2.842% | |
| 2026-05-06 | 20.73 | 20.84 | 20.36 | 20.40 | -0.536% | 174,317 | -2.794% | |
| 2026-05-05 | 20.40 | 20.60 | 20.17 | 20.51 | +1.938% | 110,466 | -3.315% | |
| 2026-05-04 | 20.75 | 20.91 | 20.05 | 20.12 | -3.455% | 136,551 | -1.441% | |
| 2026-05-01 | 20.65 | 21.23 | 20.65 | 20.84 | +0.482% | 241,479 | -4.846% | |
| 2026-04-30 | 20.54 | 20.78 | 20.48 | 20.74 | +0.729% | 177,649 | -4.388% | |
| 2026-04-29 | 20.94 | 20.94 | 20.34 | 20.59 | -1.436% | 120,091 | -3.691% | |
| 2026-04-28 | 20.91 | 21.00 | 20.73 | 20.89 | +0.288% | 153,021 | -5.074% | |
| 2026-04-27 | 20.63 | 20.99 | 20.54 | 20.83 | +1.908% | 207,042 | -4.801% | |
| 2026-04-24 | 20.47 | 20.52 | 20.28 | 20.44 | -0.873% | 215,062 | -2.984% | |
| 2026-04-23 | 20.38 | 20.64 | 20.22 | 20.62 | +1.277% | 137,520 | -3.831% | |
| 2026-04-22 | 20.91 | 20.91 | 20.05 | 20.36 | -0.147% | 278,167 | -2.603% | |
| 2026-04-21 | 21.38 | 21.41 | 20.21 | 20.39 | -3.411% | 270,732 | -2.746% | |
| 2026-04-20 | 21.46 | 21.62 | 21.11 | 21.11 | -0.659% | 319,015 | -6.063% | |
| 2026-04-17 | 21.00 | 21.67 | 21.00 | 21.25 | +3.005% | 807,092 | -6.682% | |
| 2026-04-16 | 20.89 | 20.95 | 20.43 | 20.63 | -0.674% | 301,789 | -3.878% | |
| 2026-04-15 | 20.47 | 20.97 | 20.39 | 20.77 | +1.317% | 270,966 | -4.526% | |
| 2026-04-14 | 20.13 | 20.52 | 20.02 | 20.50 | +2.603% | 274,948 | -3.268% | |
| 2026-04-13 | 20.19 | 20.19 | 19.64 | 19.98 | -0.100% | 183,278 | -0.751% | |
| 2026-04-10 | 20.20 | 20.20 | 19.80 | 20.00 | +0.553% | 170,832 | -0.850% | |
| 2026-04-09 | 19.68 | 20.03 | 19.53 | 19.89 | +1.635% | 265,418 | -0.302% | |
| 2026-04-08 | 20.02 | 20.23 | 19.47 | 19.57 | -0.204% | 427,537 | +1.329% | |
| 2026-04-07 | 19.41 | 19.74 | 19.39 | 19.61 | +0.564% | 431,763 | +1.122% | |
| 2026-04-06 | 19.50 | 19.59 | 19.34 | 19.50 | +0.360% | 278,194 | +1.692% | |
| 2026-04-02 | 18.93 | 19.52 | 18.93 | 19.43 | +0.726% | 150,237 | +2.059% | |
| 2026-04-01 | 19.16 | 19.50 | 19.16 | 19.29 | +0.208% | 301,103 | +2.799% | |
| 2026-03-31 | 19.13 | 19.25 | 19.02 | 19.25 | +2.014% | 310,332 | +3.013% | |
| 2026-03-30 | 18.76 | 19.12 | 18.71 | 18.87 | +1.561% | 193,216 | +5.087% | |
| 2026-03-27 | 18.76 | 18.94 | 18.51 | 18.58 | -2.977% | 179,078 | +6.728% | |
| 2026-03-26 | 19.27 | 19.56 | 18.91 | 19.15 | -1.492% | 207,389 | +3.551% | |
| 2026-03-25 | 19.51 | 19.61 | 19.00 | 19.44 | +0.778% | 275,689 | +2.006% | |
| 2026-03-24 | 19.16 | 19.30 | 18.65 | 19.29 | -0.874% | 451,872 | +2.799% | Div $0.240 |
| 2026-03-23 | 19.65 | 20.01 | 19.45 | 19.46 | +0.206% | 472,773 | +1.901% | |
| 2026-03-20 | 20.02 | 20.08 | 19.31 | 19.42 | -3.909% | 2,396,787 | +2.111% | |
| 2026-03-19 | 20.08 | 20.48 | 20.01 | 20.21 | +0.547% | 305,907 | -1.880% | |
| 2026-03-18 | 20.57 | 20.57 | 19.99 | 20.10 | -0.741% | 470,021 | -1.343% | |
| 2026-03-17 | 20.31 | 20.48 | 20.20 | 20.25 | +0.998% | 219,980 | -2.074% | |
| 2026-03-16 | 20.01 | 20.30 | 19.83 | 20.05 | +1.109% | 307,515 | -1.097% | |
| 2026-03-13 | 19.56 | 20.23 | 19.35 | 19.83 | -2.699% | 388,571 | 0.000% | |
| 2026-03-12 | 20.57 | 20.57 | 20.06 | 20.38 | -1.925% | 209,296 | -2.699% | |
| 2026-03-11 | 20.99 | 21.03 | 20.61 | 20.78 | -0.764% | 149,680 | -4.572% | |
| 2026-03-10 | 20.88 | 21.32 | 20.87 | 20.94 | -0.238% | 230,975 | -5.301% | |
| 2026-03-09 | 20.83 | 21.36 | 20.74 | 20.99 | -1.686% | 284,446 | -5.526% | |
| 2026-03-06 | 21.39 | 22.01 | 21.18 | 21.35 | -1.884% | 350,245 | -7.119% | |
| 2026-03-05 | 21.24 | 21.78 | 21.24 | 21.76 | +3.128% | 437,585 | -8.869% | |
| 2026-03-04 | 20.72 | 21.35 | 20.59 | 21.10 | +3.941% | 393,936 | -6.019% | |
| 2026-03-03 | 20.35 | 20.47 | 20.06 | 20.30 | -1.838% | 490,825 | -2.315% | |
| 2026-03-02 | 20.32 | 21.06 | 20.32 | 20.68 | +0.388% | 183,436 | -4.110% | |
| 2026-02-27 | 20.48 | 20.84 | 20.48 | 20.60 | -1.388% | 489,948 | -3.738% | |
| 2026-02-26 | 20.75 | 20.91 | 20.58 | 20.89 | +1.853% | 136,197 | -5.074% | |
| 2026-02-25 | 20.13 | 20.58 | 19.98 | 20.51 | +2.345% | 24,915 | -3.315% | |
| 2026-02-24 | 19.77 | 20.08 | 19.30 | 20.04 | +0.200% | 185,014 | -1.048% | |
| 2026-02-23 | 20.75 | 20.75 | 19.95 | 20.00 | -5.123% | 272,669 | -0.850% | |
| 2026-02-20 | 21.20 | 21.40 | 20.96 | 21.08 | 0.000% | 400,746 | -5.930% | |
| 2026-02-19 | 20.95 | 21.10 | 20.95 | 21.08 | -0.660% | 134,739 | -5.930% | |
| 2026-02-18 | 21.26 | 21.59 | 21.17 | 21.22 | -0.329% | 180,403 | -6.550% | |
| 2026-02-17 | 21.24 | 21.41 | 21.09 | 21.29 | +0.188% | 151,801 | -6.858% | |
| 2026-02-13 | 21.56 | 21.80 | 21.24 | 21.25 | -1.025% | 131,628 | -6.682% | |
| 2026-02-12 | 22.08 | 22.09 | 21.26 | 21.47 | -2.719% | 159,195 | -7.639% | |
| 2026-02-11 | 22.90 | 23.15 | 22.03 | 22.07 | -1.780% | 265,195 | -10.150% | |
| 2026-02-10 | 22.48 | 22.59 | 22.20 | 22.47 | +1.628% | 204,940 | -11.749% | |
| 2026-02-09 | 21.84 | 22.66 | 21.84 | 22.11 | +0.729% | 107,204 | -10.312% | |
| 2026-02-06 | 21.28 | 22.02 | 21.19 | 21.95 | +4.524% | 266,109 | -9.658% | |
| 2026-02-05 | 21.01 | 21.12 | 20.74 | 21.00 | -1.362% | 321,047 | -5.571% | |
| 2026-02-04 | 21.43 | 21.50 | 20.95 | 21.29 | +0.472% | 200,300 | -6.858% | |
| 2026-02-03 | 21.62 | 21.62 | 20.74 | 21.19 | -2.260% | 391,325 | -6.418% | |
| 2026-02-02 | 21.44 | 21.86 | 21.42 | 21.68 | +1.593% | 396,469 | -8.533% | |
| 2026-01-30 | 21.14 | 21.36 | 21.00 | 21.34 | +0.518% | 146,283 | -7.076% | |
| 2026-01-29 | 21.32 | 21.32 | 21.00 | 21.23 | -1.256% | 191,567 | -6.594% | |
| 2026-01-28 | 22.48 | 22.48 | 21.50 | 21.50 | -4.487% | 302,721 | -7.767% | |
| 2026-01-27 | 22.35 | 22.56 | 22.09 | 22.51 | +0.536% | 240,586 | -11.906% | |
| 2026-01-26 | 22.33 | 22.41 | 22.19 | 22.39 | +0.810% | 125,095 | -11.434% | |
| 2026-01-23 | 22.27 | 22.27 | 22.07 | 22.21 | -1.769% | 147,016 | -10.716% | |
| 2026-01-22 | 22.66 | 22.90 | 22.50 | 22.61 | +1.436% | 153,067 | -12.295% | |
| 2026-01-21 | 22.06 | 22.29 | 21.73 | 22.29 | +2.014% | 247,979 | -11.036% | |
| 2026-01-20 | 22.24 | 22.33 | 21.69 | 21.85 | -2.975% | 238,960 | -9.245% | |
| 2026-01-16 | 22.72 | 22.91 | 22.32 | 22.52 | -1.271% | 196,468 | -11.945% | |
| 2026-01-15 | 22.93 | 23.20 | 22.73 | 22.81 | -1.170% | 200,462 | -13.064% | |
| 2026-01-14 | 23.40 | 23.40 | 22.81 | 23.08 | -1.199% | 167,788 | -14.081% | |
| 2026-01-13 | 23.15 | 23.81 | 23.14 | 23.36 | +2.053% | 295,105 | -15.111% | |
| 2026-01-12 | 23.17 | 23.17 | 22.47 | 22.89 | -1.717% | 436,040 | -13.368% | |
| 2026-01-09 | 22.10 | 23.74 | 22.10 | 23.29 | +5.864% | 1,695,790 | -14.856% | |
| 2026-01-08 | 21.29 | 22.47 | 21.29 | 22.00 | +6.332% | 2,728,842 | -9.864% | |
| 2026-01-07 | 20.04 | 20.92 | 20.04 | 20.69 | +0.437% | 1,007,861 | -4.157% | |
| 2026-01-06 | 21.14 | 21.14 | 20.50 | 20.60 | -10.707% | 626,331 | -3.738% | |
| 2026-01-05 | 22.30 | 23.19 | 22.30 | 23.07 | +4.153% | 409,905 | -14.044% | |
| 2026-01-02 | 22.63 | 22.63 | 22.08 | 22.15 | -0.806% | 143,751 | -10.474% | |
| 2025-12-31 | 22.67 | 22.78 | 22.26 | 22.33 | -1.760% | 130,098 | -11.196% | |
| 2025-12-30 | 22.94 | 22.94 | 22.35 | 22.73 | -1.088% | 193,868 | -12.758% | |
| 2025-12-29 | 22.83 | 23.00 | 22.51 | 22.98 | +0.131% | 161,344 | -13.708% | |
| 2025-12-26 | 22.52 | 23.02 | 22.49 | 22.95 | +0.087% | 213,780 | -13.595% | |
| 2025-12-24 | 22.77 | 22.95 | 22.66 | 22.93 | +0.526% | 147,339 | -13.519% | |
| 2025-12-23 | 22.51 | 22.90 | 22.27 | 22.81 | +1.198% | 190,635 | -13.064% | |
| 2025-12-22 | 22.48 | 22.87 | 22.30 | 22.54 | +0.178% | 180,853 | -12.023% | |
| 2025-12-19 | 22.40 | 22.58 | 22.12 | 22.50 | +1.488% | 708,185 | -11.867% | |
| 2025-12-18 | 22.03 | 22.40 | 21.71 | 22.17 | +1.187% | 213,007 | -10.555% | |
| 2025-12-17 | 21.83 | 22.34 | 21.77 | 21.91 | -0.725% | 128,157 | -9.493% | |
| 2025-12-16 | 22.41 | 22.59 | 22.05 | 22.07 | +1.099% | 192,179 | -10.150% | |
| 2025-12-15 | 21.85 | 22.06 | 21.72 | 21.83 | -0.160% | 123,110 | -9.162% | |
| 2025-12-12 | 22.24 | 22.26 | 21.41 | 21.86 | -0.659% | 180,635 | -9.307% | |
| 2025-12-11 | 21.56 | 22.25 | 21.53 | 22.01 | +3.625% | 269,541 | -9.905% | |
| 2025-12-10 | 21.28 | 21.32 | 21.00 | 21.24 | -0.794% | 166,488 | -6.638% | |
| 2025-12-09 | 20.98 | 21.52 | 20.89 | 21.41 | +2.883% | 144,208 | -7.380% | |
| 2025-12-08 | 20.36 | 21.02 | 20.20 | 20.81 | +2.311% | 159,834 | -4.709% | |
| 2025-12-05 | 20.72 | 20.72 | 20.20 | 20.34 | -2.726% | 132,014 | -2.507% | |
| 2025-12-04 | 21.13 | 21.27 | 20.73 | 20.91 | -0.759% | 123,790 | -5.165% | |
| 2025-12-03 | 20.54 | 21.33 | 20.54 | 21.07 | +1.787% | 169,675 | -5.885% | |
| 2025-12-02 | 21.34 | 21.34 | 20.48 | 20.70 | -0.097% | 175,258 | -4.203% | |
| 2025-12-01 | 20.62 | 20.91 | 20.56 | 20.72 | -0.624% | 183,740 | -4.295% | |
| 2025-11-28 | 20.91 | 20.91 | 20.62 | 20.85 | -0.382% | 85,249 | -4.892% | |
| 2025-11-26 | 21.13 | 21.33 | 20.84 | 20.93 | -0.570% | 128,425 | -5.256% | |
| 2025-11-25 | 21.03 | 21.20 | 20.79 | 21.05 | -1.727% | 139,376 | -5.796% | Div $0.240 |
| 2025-11-24 | 21.10 | 21.48 | 20.65 | 21.42 | +2.000% | 161,249 | -7.423% | |
| 2025-11-21 | 21.40 | 21.40 | 20.60 | 21.00 | +1.449% | 148,210 | -5.571% | |
| 2025-11-20 | 21.71 | 21.86 | 20.56 | 20.70 | -3.135% | 149,035 | -4.203% | |
| 2025-11-19 | 21.49 | 21.49 | 21.16 | 21.37 | -0.651% | 93,626 | -7.206% | |
| 2025-11-18 | 21.58 | 21.93 | 21.42 | 21.51 | -2.582% | 122,333 | -7.810% | |
| 2025-11-17 | 22.69 | 22.92 | 21.93 | 22.08 | -0.316% | 140,299 | -10.190% | |
| 2025-11-14 | 20.77 | 22.42 | 20.77 | 22.15 | +6.644% | 269,509 | -10.474% | |
| 2025-11-13 | 20.38 | 20.91 | 19.81 | 20.77 | +2.467% | 436,973 | -4.526% | |
| 2025-11-12 | 20.55 | 20.56 | 20.18 | 20.27 | -2.030% | 119,316 | -2.171% | |
| 2025-11-11 | 20.20 | 20.78 | 20.20 | 20.69 | +2.274% | 100,619 | -4.157% | |
| 2025-11-10 | 19.89 | 20.32 | 19.54 | 20.23 | +4.026% | 97,585 | -1.977% | |
| 2025-11-07 | 18.68 | 19.52 | 18.68 | 19.45 | +0.605% | 88,507 | +1.969% | |
| 2025-11-06 | 19.47 | 19.70 | 19.27 | 19.33 | -1.628% | 88,654 | +2.587% | |
| 2025-11-05 | 19.15 | 19.69 | 19.11 | 19.65 | +1.341% | 90,821 | +0.916% | |
| 2025-11-04 | 19.02 | 19.49 | 18.74 | 19.39 | +0.990% | 195,498 | +2.269% | |
| 2025-11-03 | 18.75 | 19.20 | 18.70 | 19.20 | +1.722% | 140,942 | +3.281% | |
| 2025-10-31 | 18.28 | 18.88 | 18.28 | 18.88 | +2.415% | 91,179 | +5.060% | |
| 2025-10-30 | 18.83 | 18.88 | 18.25 | 18.43 | -2.124% | 65,478 | +7.596% | |
| 2025-10-29 | 19.12 | 19.49 | 18.59 | 18.83 | -1.927% | 106,205 | +5.311% | |
| 2025-10-28 | 19.43 | 19.43 | 19.00 | 19.20 | -1.387% | 135,596 | +3.281% | |
| 2025-10-27 | 19.16 | 19.58 | 19.00 | 19.47 | +3.674% | 133,517 | +1.849% | |
| 2025-10-24 | 18.29 | 18.86 | 18.23 | 18.78 | +2.288% | 149,548 | +5.591% | |
| 2025-10-23 | 18.15 | 18.44 | 18.12 | 18.36 | +0.333% | 98,937 | +8.007% | |
| 2025-10-22 | 18.23 | 18.30 | 17.96 | 18.30 | +0.323% | 88,165 | +8.367% | |
| 2025-10-21 | 18.07 | 18.35 | 18.07 | 18.24 | +0.829% | 115,527 | +8.717% | |
| 2025-10-20 | 18.14 | 18.14 | 17.91 | 18.09 | +0.222% | 90,180 | +9.619% | |
| 2025-10-17 | 17.68 | 18.21 | 17.58 | 18.05 | +1.920% | 131,941 | +9.861% | |
| 2025-10-16 | 18.01 | 18.07 | 17.69 | 17.71 | -2.424% | 60,123 | +11.971% | |
| 2025-10-15 | 18.18 | 18.18 | 17.93 | 18.15 | +0.777% | 97,084 | +9.256% | |
| 2025-10-14 | 18.05 | 18.31 | 17.93 | 18.01 | -1.044% | 185,729 | +10.105% | |
| 2025-10-13 | 18.07 | 18.20 | 17.97 | 18.20 | +4.059% | 103,430 | +8.956% | |
| 2025-10-10 | 18.02 | 18.02 | 17.48 | 17.49 | -2.291% | 123,317 | +13.379% | |
| 2025-10-09 | 17.94 | 18.10 | 17.86 | 17.90 | -0.556% | 114,907 | +10.782% | |
| 2025-10-08 | 17.99 | 18.07 | 17.89 | 18.00 | -0.111% | 104,369 | +10.167% | |
| 2025-10-07 | 17.92 | 18.24 | 17.64 | 18.02 | +0.334% | 292,999 | +10.044% | |
| 2025-10-06 | 18.10 | 18.30 | 17.91 | 17.96 | -0.883% | 113,942 | +10.412% | |
| 2025-10-03 | 18.18 | 18.31 | 17.74 | 18.12 | -0.494% | 200,454 | +9.437% | |
| 2025-10-02 | 17.72 | 18.35 | 17.56 | 18.21 | +3.056% | 315,300 | +8.896% | |
| 2025-10-01 | 17.22 | 17.67 | 17.06 | 17.67 | +2.316% | 167,334 | +12.224% | |
| 2025-09-30 | 17.18 | 17.29 | 16.93 | 17.27 | -0.058% | 199,415 | +14.823% | |
| 2025-09-29 | 17.08 | 17.33 | 16.90 | 17.28 | +0.699% | 144,269 | +14.757% | |
| 2025-09-26 | 17.27 | 17.29 | 17.07 | 17.16 | +0.823% | 82,954 | +15.559% | |
| 2025-09-25 | 17.00 | 17.11 | 16.86 | 17.02 | -1.333% | 99,415 | +16.510% | |
| 2025-09-24 | 17.15 | 17.27 | 16.97 | 17.25 | 0.000% | 187,781 | +14.957% | |
| 2025-09-23 | 17.91 | 17.91 | 17.19 | 17.25 | -4.113% | 196,782 | +14.957% | |
| 2025-09-22 | 17.92 | 18.09 | 17.84 | 17.99 | -0.056% | 175,264 | +10.228% | |
| 2025-09-19 | 18.42 | 18.42 | 17.88 | 18.00 | -2.386% | 2,261,207 | +10.167% | |
| 2025-09-18 | 18.20 | 18.56 | 18.20 | 18.44 | +3.017% | 188,184 | +7.538% | |
| 2025-09-17 | 18.43 | 18.44 | 17.90 | 17.90 | -1.486% | 253,842 | +10.782% | |
| 2025-09-16 | 17.94 | 18.30 | 17.86 | 18.17 | +2.482% | 137,537 | +9.136% | |
| 2025-09-15 | 18.24 | 18.35 | 17.73 | 17.73 | -3.536% | 187,842 | +11.844% | |
| 2025-09-12 | 18.44 | 18.45 | 18.07 | 18.38 | -0.433% | 169,357 | +7.889% | |
| 2025-09-11 | 17.76 | 18.57 | 17.76 | 18.46 | +2.727% | 227,956 | +7.421% | |
| 2025-09-10 | 18.62 | 18.62 | 17.93 | 17.97 | -0.277% | 177,204 | +10.351% | |
| 2025-09-09 | 18.62 | 18.80 | 18.02 | 18.02 | -3.482% | 182,944 | +10.044% | |
| 2025-09-08 | 18.77 | 18.98 | 18.60 | 18.67 | +0.864% | 119,002 | +6.213% | |
| 2025-09-05 | 18.28 | 18.73 | 18.28 | 18.51 | -1.227% | 111,475 | +7.131% | |
| 2025-09-04 | 18.97 | 18.97 | 18.40 | 18.74 | -2.396% | 115,363 | +5.816% | |
| 2025-09-03 | 18.85 | 19.27 | 18.85 | 19.20 | +1.106% | 154,887 | +3.281% | |
| 2025-09-02 | 18.52 | 18.99 | 18.52 | 18.99 | +0.903% | 127,408 | +4.423% | |
| 2025-08-29 | 19.35 | 19.37 | 18.63 | 18.82 | -3.239% | 89,643 | +5.367% | |
| 2025-08-28 | 19.58 | 20.05 | 19.38 | 19.45 | +0.361% | 188,807 | +1.954% | |
| 2025-08-27 | 19.28 | 19.64 | 19.26 | 19.38 | -2.072% | 165,989 | +2.322% | |
| 2025-08-26 | 19.65 | 19.97 | 19.42 | 19.79 | +1.748% | 219,204 | +0.202% | |
| 2025-08-25 | 18.60 | 19.50 | 18.57 | 19.45 | +3.568% | 207,483 | +1.954% | Div $0.240 |
| 2025-08-22 | 18.24 | 18.94 | 18.10 | 18.78 | +4.858% | 197,830 | +5.591% | |
| 2025-08-21 | 17.82 | 17.91 | 17.60 | 17.91 | +0.168% | 133,491 | +10.720% | |
| 2025-08-20 | 18.03 | 18.15 | 17.82 | 17.88 | -3.716% | 137,582 | +10.906% | |
| 2025-08-19 | 18.82 | 18.94 | 18.46 | 18.57 | -2.005% | 191,218 | +6.785% | |
| 2025-08-18 | 18.65 | 19.20 | 18.48 | 18.95 | +1.882% | 235,145 | +4.644% | |
| 2025-08-15 | 18.25 | 18.68 | 17.90 | 18.60 | -0.958% | 345,186 | +6.613% | |
| 2025-08-14 | 18.05 | 18.86 | 18.05 | 18.78 | +2.679% | 139,772 | +5.591% | |
| 2025-08-13 | 17.35 | 18.59 | 17.35 | 18.29 | +4.514% | 143,083 | +8.420% | |
| 2025-08-12 | 17.38 | 17.62 | 17.37 | 17.50 | 0.000% | 173,900 | +13.314% | |
| 2025-08-11 | 17.59 | 17.61 | 17.35 | 17.50 | -0.228% | 140,496 | +13.314% | |
| 2025-08-08 | 17.21 | 17.60 | 17.12 | 17.54 | +2.573% | 261,325 | +13.056% | |
| 2025-08-07 | 17.00 | 17.16 | 16.75 | 17.10 | +0.264% | 104,257 | +15.965% | |
| 2025-08-06 | 16.95 | 17.13 | 16.81 | 17.05 | -0.496% | 56,751 | +16.271% | |
| 2025-08-05 | 17.33 | 17.50 | 16.91 | 17.14 | -1.096% | 154,920 | +15.694% | |
| 2025-08-04 | 16.38 | 17.62 | 16.37 | 17.33 | +6.646% | 194,812 | +14.426% | |
| 2025-08-01 | 16.33 | 16.55 | 15.99 | 16.25 | -3.561% | 283,169 | +22.031% | |
| 2025-07-31 | 16.66 | 16.88 | 16.65 | 16.85 | +1.080% | 105,097 | +17.685% | |
| 2025-07-30 | 16.34 | 16.75 | 16.29 | 16.67 | +1.337% | 51,440 | +18.956% | |
| 2025-07-29 | 16.66 | 16.68 | 16.37 | 16.45 | -2.634% | 120,562 | +20.547% | |
| 2025-07-28 | 16.95 | 16.95 | 16.79 | 16.89 | -0.442% | 104,601 | +17.372% | |
| 2025-07-25 | 16.73 | 17.00 | 16.73 | 16.97 | +1.313% | 75,005 | +16.853% | |
| 2025-07-24 | 16.75 | 16.90 | 16.69 | 16.75 | -0.711% | 68,564 | +18.388% | |
| 2025-07-23 | 16.86 | 16.94 | 16.73 | 16.87 | +0.208% | 21,301 | +17.546% | |
| 2025-07-22 | 16.39 | 16.92 | 16.39 | 16.84 | +1.233% | 224,922 | +17.790% | |
| 2025-07-21 | 17.12 | 17.12 | 16.50 | 16.63 | -0.538% | 289,959 | +19.242% | |
| 2025-07-18 | 16.59 | 16.80 | 16.40 | 16.72 | -0.889% | 69,250 | +18.600% | |
| 2025-07-17 | 16.80 | 16.97 | 16.80 | 16.87 | -1.230% | 96,367 | +17.546% | |
| 2025-07-16 | 16.61 | 17.25 | 16.61 | 17.08 | +1.485% | 266,890 | +16.101% | |
| 2025-07-15 | 16.62 | 17.16 | 16.62 | 16.83 | -0.119% | 110,606 | +17.825% | |
| 2025-07-14 | 16.68 | 16.85 | 16.38 | 16.85 | +0.208% | 99,189 | +17.685% | |
| 2025-07-11 | 16.84 | 17.02 | 16.62 | 16.82 | -1.088% | 115,460 | +17.930% | |
| 2025-07-10 | 17.31 | 17.31 | 16.95 | 17.00 | -1.620% | 134,670 | +16.647% | |
| 2025-07-09 | 17.58 | 17.58 | 17.20 | 17.28 | -1.031% | 90,448 | +14.757% | |
| 2025-07-08 | 17.67 | 17.90 | 17.40 | 17.46 | -1.800% | 201,744 | +13.574% | |
| 2025-07-07 | 18.07 | 18.32 | 17.59 | 17.78 | -1.659% | 342,566 | +11.530% | |
| 2025-07-03 | 18.20 | 18.23 | 17.94 | 18.08 | +0.444% | 207,943 | +9.679% | |
| 2025-07-02 | 17.47 | 18.29 | 16.86 | 18.00 | +0.897% | 437,075 | +10.167% | |
| 2025-07-01 | 17.70 | 18.09 | 17.03 | 17.84 | -3.827% | 803,697 | +11.155% | |
| 2025-06-30 | 18.36 | 19.17 | 18.36 | 18.55 | -3.234% | 350,232 | +6.900% | |
| 2025-06-27 | 18.56 | 19.35 | 18.54 | 19.17 | +3.342% | 796,482 | +3.443% | |
| 2025-06-26 | 18.02 | 19.43 | 17.00 | 18.55 | +7.724% | 3,400,735 | +6.900% | |
| 2020-11-05 | 17.12 | 17.26 | 17.12 | 17.22 | -0.232% | 270,522 | +15.157% | |
| 2020-11-04 | 17.20 | 17.26 | 17.18 | 17.26 | +0.232% | 1,362,911 | +14.890% | |
| 2020-11-03 | 17.27 | 17.28 | 17.16 | 17.22 | -0.290% | 1,997,859 | +15.157% | |
| 2020-11-02 | 17.30 | 17.30 | 17.27 | 17.27 | -0.116% | 703,940 | +14.823% | |
| 2020-10-30 | 17.28 | 17.29 | 17.28 | 17.29 | +0.116% | 890,736 | +14.691% | |
| 2020-10-29 | 17.25 | 17.27 | 17.24 | 17.27 | +0.058% | 892,338 | +14.823% | |
| 2020-10-28 | 17.25 | 17.27 | 17.22 | 17.26 | 0.000% | 997,775 | +14.890% | |
| 2020-10-27 | 17.24 | 17.27 | 17.24 | 17.26 | -0.116% | 330,231 | +14.890% | |
| 2020-10-26 | 17.26 | 17.29 | 17.22 | 17.28 | +0.290% | 1,177,410 | +14.757% | |
| 2020-10-23 | 17.22 | 17.24 | 17.22 | 17.23 | 0.000% | 359,511 | +15.090% | |
| 2020-10-22 | 17.23 | 17.24 | 17.20 | 17.23 | +0.058% | 300,695 | +15.090% | |
| 2020-10-21 | 17.21 | 17.23 | 17.20 | 17.22 | +0.058% | 421,450 | +15.157% | |
| 2020-10-20 | 17.21 | 17.22 | 17.20 | 17.21 | +0.058% | 204,594 | +15.224% | |
| 2020-10-19 | 17.19 | 17.23 | 17.18 | 17.20 | 0.000% | 341,022 | +15.291% | |
| 2020-10-16 | 17.17 | 17.23 | 17.16 | 17.20 | +0.175% | 468,726 | +15.291% | |
| 2020-10-15 | 17.17 | 17.18 | 17.16 | 17.17 | -0.058% | 105,084 | +15.492% | |
| 2020-10-14 | 17.18 | 17.19 | 17.17 | 17.18 | 0.000% | 130,129 | +15.425% | |
| 2020-10-13 | 17.20 | 17.21 | 17.18 | 17.18 | -0.116% | 161,430 | +15.425% | |
| 2020-10-12 | 17.17 | 17.22 | 17.17 | 17.20 | +0.058% | 154,883 | +15.291% | |
| 2020-10-09 | 17.17 | 17.19 | 17.16 | 17.19 | +0.175% | 202,864 | +15.358% | |
| 2020-10-08 | 17.17 | 17.20 | 17.14 | 17.16 | 0.000% | 527,754 | +15.559% | |
| 2020-10-07 | 17.17 | 17.17 | 17.14 | 17.16 | +0.175% | 455,300 | +15.559% | |
| 2020-10-06 | 17.17 | 17.17 | 17.13 | 17.13 | -0.233% | 450,090 | +15.762% | |
| 2020-10-05 | 17.18 | 17.20 | 17.14 | 17.17 | 0.000% | 394,689 | +15.492% | |
| 2020-10-02 | 17.13 | 17.20 | 17.13 | 17.17 | +0.117% | 220,070 | +15.492% | |
| 2020-10-01 | 17.17 | 17.17 | 17.14 | 17.15 | +0.058% | 338,376 | +15.627% | |
| 2020-09-30 | 17.16 | 17.18 | 17.14 | 17.14 | -0.175% | 248,023 | +15.694% | |
| 2020-09-29 | 17.15 | 17.17 | 17.13 | 17.17 | +0.117% | 228,946 | +15.492% | |
| 2020-09-28 | 17.18 | 17.19 | 17.14 | 17.15 | 0.000% | 250,024 | +15.627% | |
| 2020-09-25 | 17.13 | 17.18 | 17.13 | 17.15 | +0.117% | 221,377 | +15.627% | |
| 2020-09-24 | 17.15 | 17.17 | 17.10 | 17.13 | -0.058% | 227,529 | +15.762% | |
| 2020-09-23 | 17.14 | 17.18 | 17.11 | 17.14 | -0.058% | 293,135 | +15.694% | |
| 2020-09-22 | 17.18 | 17.19 | 17.12 | 17.15 | +0.175% | 265,851 | +15.627% | |
| 2020-09-21 | 17.20 | 17.21 | 17.12 | 17.12 | -0.523% | 296,196 | +15.829% | |
| 2020-09-18 | 17.26 | 17.26 | 17.19 | 17.21 | -0.290% | 1,110,885 | +15.224% | |
| 2020-09-17 | 17.23 | 17.26 | 17.20 | 17.26 | -0.058% | 357,098 | +14.890% | |
| 2020-09-16 | 17.25 | 17.27 | 17.21 | 17.27 | +0.349% | 173,331 | +14.823% | |
| 2020-09-15 | 17.24 | 17.27 | 17.20 | 17.21 | -0.232% | 242,883 | +15.224% | |
| 2020-09-14 | 17.23 | 17.28 | 17.23 | 17.25 | +0.232% | 155,397 | +14.957% | |
| 2020-09-11 | 17.20 | 17.25 | 17.20 | 17.21 | 0.000% | 140,785 | +15.224% | |
| 2020-09-10 | 17.18 | 17.25 | 17.18 | 17.21 | 0.000% | 131,255 | +15.224% | |
| 2020-09-09 | 17.20 | 17.25 | 17.20 | 17.21 | +0.058% | 278,111 | +15.224% | |
| 2020-09-08 | 17.20 | 17.24 | 17.20 | 17.20 | -0.348% | 223,248 | +15.291% | |
| 2020-09-04 | 17.24 | 17.29 | 17.21 | 17.26 | +0.174% | 283,324 | +14.890% | |
| 2020-09-03 | 17.24 | 17.28 | 17.22 | 17.23 | -0.116% | 185,509 | +15.090% | |
| 2020-09-02 | 17.24 | 17.25 | 17.24 | 17.25 | 0.000% | 131,194 | +14.957% | |
| 2020-09-01 | 17.21 | 17.27 | 17.21 | 17.25 | +0.058% | 156,711 | +14.957% | |
| 2020-08-31 | 17.25 | 17.27 | 17.22 | 17.24 | -0.347% | 154,897 | +15.023% | |
| 2020-08-28 | 17.23 | 17.30 | 17.22 | 17.30 | 0.000% | 267,549 | +14.624% |