JSM
Navient Corporation 6% Senior Notes due December 15, 2043
stockNASDAQ
At CloseOct 2, 2026 3:16:17 PM EDT
16.71USD+0.272%(+0.05)23,464
JSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.25 | 17.25 | 16.71 | 16.72 | +0.332% | 23,464 | 0.000% | |
| 2026-10-01 | 16.89 | 17.11 | 16.66 | 16.66 | -2.146% | 17,274 | +0.332% | |
| 2026-09-30 | 16.99 | 17.09 | 16.37 | 17.03 | +2.344% | 39,956 | -1.820% | |
| 2026-09-29 | 16.96 | 17.03 | 16.29 | 16.64 | -2.633% | 154,706 | +0.481% | |
| 2026-09-28 | 17.25 | 17.25 | 16.92 | 17.09 | -1.214% | 22,795 | -2.165% | |
| 2026-09-25 | 17.35 | 17.40 | 17.30 | 17.30 | -0.058% | 7,284 | -3.353% | |
| 2026-09-24 | 17.40 | 17.62 | 17.30 | 17.31 | -1.057% | 16,408 | -3.408% | |
| 2026-09-23 | 17.62 | 17.70 | 17.25 | 17.50 | -0.653% | 20,965 | -4.430% | |
| 2026-09-22 | 17.67 | 17.69 | 17.25 | 17.61 | -0.170% | 16,825 | -5.054% | |
| 2026-09-21 | 17.55 | 17.64 | 17.51 | 17.64 | +0.627% | 3,346 | -5.215% | |
| 2026-09-18 | 17.60 | 17.64 | 17.50 | 17.53 | -0.341% | 3,200 | -4.621% | |
| 2026-09-17 | 17.84 | 17.93 | 17.27 | 17.59 | -1.622% | 69,775 | -4.946% | |
| 2026-09-16 | 17.94 | 17.95 | 17.75 | 17.88 | +0.224% | 10,762 | -6.488% | |
| 2026-09-15 | 17.65 | 17.85 | 17.59 | 17.84 | +1.076% | 12,819 | -6.278% | |
| 2026-09-14 | 17.80 | 17.80 | 17.55 | 17.65 | -1.333% | 18,765 | -5.269% | |
| 2026-09-11 | 17.93 | 18.00 | 17.83 | 17.89 | -0.036% | 4,389 | -6.532% | |
| 2026-09-10 | 17.81 | 17.95 | 17.81 | 17.89 | -0.538% | 5,738 | -6.566% | |
| 2026-09-09 | 18.00 | 18.11 | 17.82 | 17.99 | -1.090% | 37,710 | -7.069% | |
| 2026-09-08 | 18.02 | 18.27 | 17.97 | 18.19 | +0.582% | 16,539 | -8.081% | |
| 2026-09-04 | 18.15 | 18.15 | 18.00 | 18.08 | +0.054% | 3,447 | -7.546% | |
| 2026-09-03 | 18.06 | 18.13 | 18.00 | 18.07 | -0.248% | 4,227 | -7.497% | |
| 2026-09-02 | 18.38 | 18.38 | 18.00 | 18.12 | -0.603% | 13,852 | -7.726% | |
| 2026-09-01 | 18.35 | 18.38 | 18.09 | 18.23 | -0.870% | 6,749 | -8.283% | |
| 2026-08-31 | 18.20 | 18.43 | 18.00 | 18.39 | +0.933% | 25,002 | -9.081% | |
| 2026-08-28 | 18.34 | 18.35 | 18.20 | 18.22 | -0.437% | 5,995 | -8.233% | |
| 2026-08-27 | 18.15 | 18.30 | 18.13 | 18.30 | -0.100% | 2,387 | -8.634% | |
| 2026-08-26 | 18.25 | 18.36 | 18.25 | 18.32 | +0.900% | 10,923 | -8.726% | |
| 2026-08-25 | 18.02 | 18.25 | 17.82 | 18.16 | +1.082% | 7,557 | -7.904% | |
| 2026-08-24 | 17.76 | 17.96 | 17.71 | 17.96 | +0.903% | 2,260 | -6.908% | |
| 2026-08-21 | 17.94 | 17.94 | 17.80 | 17.80 | -0.112% | 1,673 | -6.067% | |
| 2026-08-20 | 17.75 | 17.86 | 17.72 | 17.82 | +0.856% | 2,235 | -6.173% | |
| 2026-08-19 | 17.82 | 17.88 | 17.67 | 17.67 | +0.248% | 16,893 | -5.369% | |
| 2026-08-18 | 17.78 | 17.95 | 17.63 | 17.63 | -0.648% | 4,698 | -5.135% | |
| 2026-08-17 | 17.94 | 18.26 | 17.68 | 17.74 | -1.523% | 7,515 | -5.750% | |
| 2026-08-14 | 17.77 | 18.05 | 17.76 | 18.01 | +1.432% | 14,023 | -7.185% | |
| 2026-08-13 | 17.75 | 17.76 | 17.59 | 17.76 | +0.396% | 8,327 | -5.856% | |
| 2026-08-12 | 17.68 | 17.84 | 17.65 | 17.69 | +0.397% | 10,290 | -5.483% | |
| 2026-08-11 | 17.68 | 17.85 | 17.61 | 17.62 | -0.844% | 12,515 | -5.108% | |
| 2026-08-10 | 17.70 | 17.83 | 17.67 | 17.77 | +0.056% | 9,417 | -5.909% | |
| 2026-08-07 | 17.77 | 17.85 | 17.63 | 17.76 | -0.337% | 9,840 | -5.856% | |
| 2026-08-06 | 17.61 | 17.82 | 17.60 | 17.82 | +1.250% | 16,964 | -6.173% | |
| 2026-08-05 | 17.68 | 17.75 | 17.55 | 17.60 | 0.000% | 27,418 | -5.000% | |
| 2026-08-04 | 17.55 | 17.78 | 17.50 | 17.60 | -0.114% | 6,871 | -5.000% | |
| 2026-08-03 | 17.51 | 17.64 | 17.46 | 17.62 | +0.801% | 22,367 | -5.108% | |
| 2026-07-31 | 17.50 | 17.66 | 17.47 | 17.48 | -0.456% | 20,340 | -4.348% | |
| 2026-07-30 | 17.55 | 17.70 | 17.47 | 17.56 | +0.573% | 9,890 | -4.784% | |
| 2026-07-29 | 17.47 | 17.77 | 17.46 | 17.46 | -0.626% | 7,082 | -4.238% | |
| 2026-07-28 | 17.43 | 17.67 | 17.42 | 17.57 | +0.977% | 12,889 | -4.838% | |
| 2026-07-27 | 17.35 | 17.72 | 17.35 | 17.40 | +0.433% | 10,582 | -3.908% | |
| 2026-07-24 | 17.29 | 17.56 | 17.25 | 17.32 | -0.087% | 12,062 | -3.492% | |
| 2026-07-23 | 17.63 | 17.67 | 17.24 | 17.34 | -1.812% | 16,292 | -3.576% | |
| 2026-07-22 | 17.76 | 17.76 | 17.66 | 17.66 | -0.316% | 9,111 | -5.323% | |
| 2026-07-21 | 17.71 | 17.75 | 17.68 | 17.72 | -0.192% | 10,332 | -5.622% | |
| 2026-07-20 | 17.71 | 17.80 | 17.65 | 17.75 | +0.453% | 4,155 | -5.803% | |
| 2026-07-17 | 17.76 | 17.91 | 17.67 | 17.67 | -1.450% | 6,058 | -5.376% | |
| 2026-07-16 | 17.97 | 18.06 | 17.82 | 17.93 | +0.020% | 6,502 | -6.748% | |
| 2026-07-15 | 17.93 | 18.24 | 17.74 | 17.93 | +1.451% | 31,343 | -6.730% | |
| 2026-07-14 | 17.94 | 17.94 | 17.62 | 17.67 | -0.730% | 12,179 | -5.376% | |
| 2026-07-13 | 17.78 | 17.80 | 17.61 | 17.80 | +0.367% | 8,659 | -6.067% | |
| 2026-07-10 | 17.74 | 17.80 | 17.67 | 17.73 | -0.028% | 6,290 | -5.723% | |
| 2026-07-09 | 17.60 | 17.76 | 17.60 | 17.74 | +0.795% | 6,831 | -5.750% | |
| 2026-07-08 | 17.86 | 17.87 | 17.57 | 17.60 | -1.786% | 17,798 | -5.000% | |
| 2026-07-07 | 17.93 | 18.12 | 17.92 | 17.92 | -0.334% | 5,672 | -6.696% | |
| 2026-07-06 | 18.03 | 18.19 | 17.95 | 17.98 | -0.222% | 12,442 | -7.008% | |
| 2026-07-02 | 18.09 | 18.13 | 18.02 | 18.02 | -0.442% | 7,800 | -7.214% | |
| 2026-07-01 | 17.92 | 18.12 | 17.89 | 18.10 | +0.333% | 5,414 | -7.624% | |
| 2026-06-30 | 17.85 | 18.48 | 17.85 | 18.04 | +0.613% | 74,420 | -7.317% | |
| 2026-06-29 | 17.91 | 18.13 | 17.88 | 17.93 | +0.336% | 10,729 | -6.748% | |
| 2026-06-26 | 18.09 | 18.14 | 17.86 | 17.87 | +0.112% | 14,870 | -6.435% | |
| 2026-06-25 | 17.90 | 18.10 | 17.82 | 17.85 | -0.557% | 18,468 | -6.331% | |
| 2026-06-24 | 18.01 | 18.30 | 17.95 | 17.95 | -0.111% | 11,678 | -6.852% | |
| 2026-06-23 | 18.09 | 18.11 | 17.84 | 17.97 | -1.155% | 29,346 | -6.956% | |
| 2026-06-22 | 18.34 | 18.34 | 18.07 | 18.18 | -0.601% | 12,397 | -8.031% | |
| 2026-06-18 | 18.23 | 18.34 | 18.14 | 18.29 | +0.307% | 3,958 | -8.584% | |
| 2026-06-17 | 18.34 | 18.34 | 18.06 | 18.23 | -0.794% | 8,026 | -8.303% | |
| 2026-06-16 | 18.13 | 18.38 | 18.02 | 18.38 | +1.998% | 12,477 | -9.032% | |
| 2026-06-15 | 18.15 | 18.16 | 17.95 | 18.02 | +0.390% | 9,399 | -7.214% | |
| 2026-06-12 | 18.14 | 18.18 | 17.91 | 17.95 | -2.393% | 10,466 | -6.852% | |
| 2026-06-11 | 18.42 | 18.69 | 18.20 | 18.39 | -0.109% | 17,044 | -9.081% | |
| 2026-06-10 | 18.33 | 18.70 | 18.33 | 18.41 | -1.011% | 9,700 | -9.180% | |
| 2026-06-09 | 18.33 | 18.61 | 18.33 | 18.60 | +0.857% | 7,490 | -10.098% | |
| 2026-06-08 | 18.21 | 18.50 | 18.21 | 18.44 | +0.765% | 7,387 | -9.328% | |
| 2026-06-05 | 18.36 | 18.56 | 18.25 | 18.30 | -0.327% | 10,738 | -8.634% | |
| 2026-06-04 | 18.25 | 18.44 | 18.25 | 18.36 | +0.273% | 8,807 | -8.932% | |
| 2026-06-03 | 18.44 | 18.44 | 18.30 | 18.31 | -0.218% | 5,480 | -8.684% | |
| 2026-06-02 | 18.31 | 18.40 | 18.23 | 18.35 | +0.041% | 15,483 | -8.883% | |
| 2026-06-01 | 18.34 | 18.37 | 18.27 | 18.34 | +0.232% | 10,520 | -8.846% | |
| 2026-05-29 | 18.41 | 18.49 | 18.30 | 18.30 | -0.272% | 17,543 | -8.634% | |
| 2026-05-28 | 18.34 | 18.54 | 18.32 | 18.35 | -0.013% | 9,873 | -8.883% | |
| 2026-05-27 | 18.33 | 18.38 | 18.30 | 18.35 | +0.231% | 7,651 | -8.894% | |
| 2026-05-26 | 18.31 | 18.38 | 18.31 | 18.31 | 0.000% | 9,100 | -8.684% | |
| 2026-05-22 | 18.50 | 18.71 | 18.30 | 18.31 | -0.813% | 14,319 | -8.684% | |
| 2026-05-21 | 18.70 | 18.70 | 18.32 | 18.46 | -0.726% | 16,223 | -9.426% | |
| 2026-05-20 | 18.55 | 18.59 | 18.52 | 18.59 | +0.405% | 10,937 | -10.083% | |
| 2026-05-19 | 18.51 | 18.63 | 18.44 | 18.52 | -0.054% | 12,800 | -9.719% | |
| 2026-05-18 | 18.53 | 18.68 | 18.53 | 18.53 | +0.108% | 4,014 | -9.768% | |
| 2026-05-15 | 18.51 | 18.69 | 18.51 | 18.51 | -0.751% | 6,405 | -9.670% | |
| 2026-05-14 | 18.78 | 18.87 | 18.65 | 18.65 | -0.639% | 10,519 | -10.349% | |
| 2026-05-13 | 18.80 | 18.83 | 18.76 | 18.77 | -0.292% | 5,557 | -10.922% | |
| 2026-05-12 | 18.86 | 18.89 | 18.82 | 18.82 | -0.080% | 3,205 | -11.182% | |
| 2026-05-11 | 18.84 | 18.97 | 18.82 | 18.84 | +0.213% | 8,423 | -11.253% | |
| 2026-05-08 | 18.65 | 18.85 | 18.65 | 18.80 | +0.320% | 7,762 | -11.064% | |
| 2026-05-07 | 18.65 | 18.84 | 18.60 | 18.74 | +0.483% | 17,741 | -10.779% | |
| 2026-05-06 | 18.65 | 18.73 | 18.51 | 18.65 | -0.054% | 11,751 | -10.349% | |
| 2026-05-05 | 18.47 | 18.66 | 18.40 | 18.66 | +1.040% | 11,469 | -10.397% | |
| 2026-05-04 | 18.70 | 18.74 | 18.37 | 18.47 | +0.288% | 6,156 | -9.465% | |
| 2026-05-01 | 18.42 | 18.43 | 18.34 | 18.41 | -0.190% | 9,929 | -9.204% | |
| 2026-04-30 | 18.32 | 18.50 | 18.32 | 18.45 | +0.299% | 6,357 | -9.377% | |
| 2026-04-29 | 18.53 | 18.59 | 18.35 | 18.39 | -0.136% | 5,131 | -9.106% | |
| 2026-04-28 | 18.57 | 18.63 | 18.42 | 18.42 | -0.752% | 13,609 | -9.229% | |
| 2026-04-27 | 18.57 | 18.68 | 18.50 | 18.56 | -0.056% | 6,772 | -9.912% | |
| 2026-04-24 | 18.70 | 18.70 | 18.43 | 18.57 | -0.108% | 5,837 | -9.962% | |
| 2026-04-23 | 18.53 | 18.76 | 18.34 | 18.59 | 0.000% | 22,190 | -10.059% | |
| 2026-04-22 | 18.43 | 18.70 | 18.43 | 18.59 | +0.813% | 16,632 | -10.059% | |
| 2026-04-21 | 18.37 | 18.55 | 18.26 | 18.44 | -0.647% | 6,665 | -9.328% | |
| 2026-04-20 | 18.60 | 18.60 | 18.42 | 18.56 | -0.054% | 7,144 | -9.914% | |
| 2026-04-17 | 18.50 | 18.65 | 18.46 | 18.57 | +1.309% | 16,834 | -9.962% | |
| 2026-04-16 | 18.65 | 18.65 | 18.33 | 18.33 | -1.133% | 18,756 | -8.783% | |
| 2026-04-15 | 18.34 | 18.56 | 18.34 | 18.54 | +1.422% | 16,955 | -9.817% | |
| 2026-04-14 | 18.23 | 18.39 | 18.21 | 18.28 | +0.550% | 10,299 | -8.534% | |
| 2026-04-13 | 18.39 | 18.39 | 18.15 | 18.18 | +0.220% | 7,236 | -8.031% | |
| 2026-04-10 | 18.39 | 18.39 | 18.13 | 18.14 | +0.388% | 3,953 | -7.829% | |
| 2026-04-09 | 18.34 | 18.34 | 18.05 | 18.07 | -1.365% | 18,427 | -7.471% | |
| 2026-04-08 | 18.22 | 18.35 | 18.22 | 18.32 | +1.160% | 10,241 | -8.734% | |
| 2026-04-07 | 18.12 | 18.17 | 18.06 | 18.11 | -0.604% | 4,119 | -7.675% | |
| 2026-04-06 | 18.06 | 18.26 | 18.06 | 18.22 | +1.110% | 6,571 | -8.233% | |
| 2026-04-02 | 17.94 | 18.21 | 17.94 | 18.02 | +0.222% | 16,004 | -7.214% | |
| 2026-04-01 | 18.09 | 18.28 | 17.86 | 17.98 | -0.167% | 21,025 | -7.008% | |
| 2026-03-31 | 18.36 | 18.51 | 18.00 | 18.01 | -2.226% | 88,811 | -7.163% | |
| 2026-03-30 | 18.03 | 18.47 | 18.01 | 18.42 | +1.209% | 9,868 | -9.229% | |
| 2026-03-27 | 17.95 | 18.24 | 17.95 | 18.20 | +0.275% | 17,173 | -8.132% | |
| 2026-03-26 | 18.16 | 18.21 | 18.06 | 18.15 | +0.777% | 7,474 | -7.879% | |
| 2026-03-25 | 18.11 | 18.23 | 17.98 | 18.01 | +0.056% | 11,037 | -7.163% | |
| 2026-03-24 | 18.00 | 18.18 | 17.86 | 18.00 | +0.223% | 12,361 | -7.111% | |
| 2026-03-23 | 17.95 | 18.31 | 17.95 | 17.96 | +0.786% | 9,524 | -6.904% | |
| 2026-03-20 | 18.00 | 18.14 | 17.80 | 17.82 | -1.872% | 20,113 | -6.173% | |
| 2026-03-19 | 18.13 | 18.26 | 18.10 | 18.16 | +0.110% | 24,656 | -7.930% | |
| 2026-03-18 | 18.44 | 18.44 | 18.11 | 18.14 | -0.384% | 18,435 | -7.828% | |
| 2026-03-17 | 18.35 | 18.50 | 18.16 | 18.21 | -0.110% | 18,902 | -8.182% | |
| 2026-03-16 | 18.39 | 18.53 | 17.76 | 18.23 | -1.085% | 79,979 | -8.283% | |
| 2026-03-13 | 18.91 | 18.91 | 18.28 | 18.43 | -3.102% | 19,570 | -9.278% | |
| 2026-03-12 | 19.00 | 19.16 | 19.00 | 19.02 | -0.731% | 16,983 | -12.093% | |
| 2026-03-11 | 19.25 | 19.53 | 19.16 | 19.16 | -0.725% | 20,249 | -12.735% | |
| 2026-03-10 | 19.53 | 19.53 | 19.30 | 19.30 | +0.312% | 17,213 | -13.368% | |
| 2026-03-09 | 19.33 | 19.33 | 19.13 | 19.24 | -0.724% | 21,226 | -13.098% | |
| 2026-03-06 | 19.47 | 19.56 | 19.25 | 19.38 | -0.613% | 12,261 | -13.727% | |
| 2026-03-05 | 19.66 | 19.70 | 19.50 | 19.50 | -0.051% | 10,852 | -14.256% | |
| 2026-03-04 | 19.50 | 19.59 | 19.39 | 19.51 | +0.723% | 17,008 | -14.300% | |
| 2026-03-03 | 19.39 | 19.39 | 19.20 | 19.37 | -0.155% | 19,426 | -13.681% | |
| 2026-03-02 | 19.33 | 19.60 | 19.30 | 19.40 | +0.155% | 29,851 | -13.814% | |
| 2026-02-27 | 19.47 | 19.50 | 19.12 | 19.37 | -0.960% | 60,747 | -13.681% | |
| 2026-02-26 | 19.51 | 19.59 | 19.50 | 19.56 | -0.216% | 5,063 | -14.509% | |
| 2026-02-25 | 19.57 | 19.60 | 19.55 | 19.60 | -0.356% | 9,179 | -14.694% | |
| 2026-02-24 | 19.67 | 19.70 | 19.50 | 19.67 | +0.255% | 6,823 | -14.997% | |
| 2026-02-23 | 19.66 | 19.70 | 19.62 | 19.62 | 0.000% | 8,298 | -14.781% | |
| 2026-02-20 | 19.47 | 19.62 | 19.47 | 19.62 | +0.615% | 13,793 | -14.781% | |
| 2026-02-19 | 19.64 | 19.66 | 19.47 | 19.50 | -0.713% | 16,085 | -14.256% | |
| 2026-02-18 | 19.60 | 19.72 | 19.50 | 19.64 | 0.000% | 9,907 | -14.868% | |
| 2026-02-17 | 19.52 | 19.66 | 19.51 | 19.64 | +0.563% | 17,878 | -14.868% | |
| 2026-02-13 | 19.65 | 19.70 | 19.50 | 19.53 | -0.813% | 15,641 | -14.388% | |
| 2026-02-12 | 19.78 | 19.78 | 19.69 | 19.69 | -0.127% | 8,653 | -15.084% | |
| 2026-02-11 | 19.70 | 19.75 | 19.68 | 19.71 | +0.076% | 11,186 | -15.191% | |
| 2026-02-10 | 19.64 | 19.70 | 19.63 | 19.70 | +0.357% | 12,120 | -15.127% | |
| 2026-02-09 | 19.60 | 19.68 | 19.55 | 19.63 | +0.460% | 4,665 | -14.824% | |
| 2026-02-06 | 19.50 | 19.74 | 19.50 | 19.54 | +0.206% | 15,391 | -14.432% | |
| 2026-02-05 | 19.50 | 19.57 | 19.47 | 19.50 | -0.154% | 8,438 | -14.256% | |
| 2026-02-04 | 19.41 | 19.58 | 19.40 | 19.53 | -0.255% | 7,196 | -14.388% | |
| 2026-02-03 | 19.58 | 19.79 | 19.52 | 19.58 | -0.407% | 26,727 | -14.607% | |
| 2026-02-02 | 19.54 | 19.68 | 19.54 | 19.66 | +0.051% | 6,980 | -14.954% | |
| 2026-01-30 | 19.62 | 19.65 | 19.52 | 19.65 | +0.255% | 7,644 | -14.911% | |
| 2026-01-29 | 19.57 | 19.70 | 19.37 | 19.60 | +0.146% | 15,308 | -14.694% | |
| 2026-01-28 | 19.82 | 19.82 | 19.54 | 19.57 | -1.304% | 24,582 | -14.569% | |
| 2026-01-27 | 19.70 | 19.95 | 19.70 | 19.83 | +0.202% | 3,035 | -15.683% | |
| 2026-01-26 | 19.97 | 19.97 | 19.79 | 19.79 | -0.603% | 2,213 | -15.513% | |
| 2026-01-23 | 19.90 | 20.13 | 19.90 | 19.91 | -0.250% | 15,523 | -16.023% | |
| 2026-01-22 | 19.95 | 20.07 | 19.81 | 19.96 | -0.100% | 3,715 | -16.232% | |
| 2026-01-21 | 19.60 | 20.00 | 19.57 | 19.98 | +1.939% | 31,925 | -16.316% | |
| 2026-01-20 | 19.62 | 19.71 | 19.60 | 19.60 | -0.659% | 6,284 | -14.694% | |
| 2026-01-16 | 19.76 | 19.85 | 19.65 | 19.73 | +0.101% | 6,501 | -15.256% | |
| 2026-01-15 | 19.72 | 19.78 | 19.66 | 19.71 | -0.025% | 6,790 | -15.170% | |
| 2026-01-14 | 19.61 | 19.80 | 19.61 | 19.71 | +0.535% | 6,842 | -15.191% | |
| 2026-01-13 | 19.53 | 19.69 | 19.53 | 19.61 | +0.307% | 7,931 | -14.737% | |
| 2026-01-12 | 19.54 | 19.66 | 19.54 | 19.55 | -0.102% | 12,232 | -14.476% | |
| 2026-01-09 | 19.53 | 19.67 | 19.52 | 19.57 | +0.205% | 25,152 | -14.563% | |
| 2026-01-08 | 19.65 | 19.75 | 19.51 | 19.53 | -0.661% | 15,386 | -14.388% | |
| 2026-01-07 | 19.63 | 19.79 | 19.59 | 19.66 | -0.152% | 23,853 | -14.954% | |
| 2026-01-06 | 19.77 | 19.77 | 19.58 | 19.69 | -0.405% | 17,257 | -15.084% | |
| 2026-01-05 | 20.00 | 20.17 | 19.64 | 19.77 | -1.815% | 14,546 | -15.427% | |
| 2026-01-02 | 20.27 | 20.27 | 19.96 | 20.14 | -1.006% | 4,842 | -16.962% | |
| 2025-12-31 | 20.38 | 20.65 | 20.17 | 20.34 | -0.196% | 298,745 | -17.797% | |
| 2025-12-30 | 20.16 | 20.45 | 20.10 | 20.38 | +1.393% | 93,796 | -17.959% | |
| 2025-12-29 | 20.01 | 20.10 | 19.83 | 20.10 | +0.249% | 24,318 | -16.816% | |
| 2025-12-26 | 19.94 | 20.09 | 19.68 | 20.05 | +0.350% | 18,677 | -16.608% | |
| 2025-12-24 | 19.92 | 19.98 | 19.88 | 19.98 | +0.301% | 2,620 | -16.316% | |
| 2025-12-23 | 19.65 | 19.96 | 19.44 | 19.92 | +0.810% | 15,663 | -16.064% | |
| 2025-12-22 | 19.49 | 19.78 | 19.49 | 19.76 | +0.662% | 16,038 | -15.385% | |
| 2025-12-19 | 19.42 | 19.63 | 19.40 | 19.63 | +0.925% | 17,984 | -14.824% | |
| 2025-12-18 | 19.48 | 19.52 | 19.38 | 19.45 | +0.284% | 9,226 | -14.036% | |
| 2025-12-17 | 19.51 | 19.51 | 19.33 | 19.39 | -0.026% | 6,201 | -13.792% | |
| 2025-12-16 | 19.46 | 19.53 | 19.32 | 19.40 | +0.258% | 23,698 | -13.814% | |
| 2025-12-15 | 19.46 | 19.48 | 19.32 | 19.35 | 0.000% | 13,186 | -13.592% | |
| 2025-12-12 | 19.65 | 19.65 | 19.27 | 19.35 | -2.174% | 18,916 | -13.592% | |
| 2025-12-11 | 19.65 | 19.85 | 19.65 | 19.78 | +0.662% | 15,529 | -15.470% | |
| 2025-12-10 | 19.63 | 19.74 | 19.63 | 19.65 | +0.101% | 20,596 | -14.911% | |
| 2025-12-09 | 19.63 | 19.72 | 19.63 | 19.63 | -0.102% | 15,010 | -14.825% | |
| 2025-12-08 | 19.68 | 19.72 | 19.65 | 19.65 | -0.152% | 12,872 | -14.911% | |
| 2025-12-05 | 19.70 | 19.82 | 19.62 | 19.68 | -0.025% | 8,808 | -15.041% | |
| 2025-12-04 | 19.74 | 19.77 | 19.68 | 19.68 | -0.177% | 5,269 | -15.062% | |
| 2025-12-03 | 19.75 | 19.77 | 19.63 | 19.72 | 0.000% | 9,778 | -15.213% | |
| 2025-12-02 | 19.74 | 19.78 | 19.61 | 19.72 | -0.177% | 15,170 | -15.213% | |
| 2025-12-01 | 19.67 | 19.75 | 19.62 | 19.75 | -0.126% | 7,428 | -15.363% | |
| 2025-11-28 | 19.61 | 19.79 | 19.56 | 19.78 | +0.815% | 19,432 | -15.470% | |
| 2025-11-26 | 19.31 | 19.63 | 19.31 | 19.62 | +1.030% | 86,193 | -14.781% | |
| 2025-11-25 | 19.21 | 19.44 | 19.21 | 19.42 | +0.726% | 20,369 | -13.903% | |
| 2025-11-24 | 19.32 | 19.40 | 19.18 | 19.28 | -0.618% | 13,806 | -13.278% | |
| 2025-11-21 | 19.15 | 19.46 | 19.15 | 19.40 | +0.497% | 7,540 | -13.814% | |
| 2025-11-20 | 19.39 | 19.41 | 19.20 | 19.30 | -0.444% | 10,988 | -13.386% | |
| 2025-11-19 | 19.37 | 19.43 | 19.19 | 19.39 | +0.181% | 6,277 | -13.770% | |
| 2025-11-18 | 19.06 | 19.46 | 19.06 | 19.36 | +0.650% | 24,744 | -13.614% | |
| 2025-11-17 | 19.15 | 19.33 | 19.15 | 19.23 | +0.839% | 4,933 | -13.053% | |
| 2025-11-14 | 18.99 | 19.30 | 18.93 | 19.07 | -0.506% | 11,319 | -12.323% | |
| 2025-11-13 | 19.34 | 19.35 | 18.94 | 19.17 | -1.506% | 9,821 | -12.767% | |
| 2025-11-12 | 19.42 | 19.47 | 19.36 | 19.46 | +0.413% | 5,031 | -14.080% | |
| 2025-11-11 | 19.34 | 19.46 | 19.33 | 19.38 | +0.415% | 14,446 | -13.725% | |
| 2025-11-10 | 19.19 | 19.54 | 19.13 | 19.30 | +1.100% | 18,194 | -13.368% | |
| 2025-11-07 | 18.80 | 19.09 | 18.80 | 19.09 | +0.527% | 13,434 | -12.415% | |
| 2025-11-06 | 18.75 | 19.21 | 18.75 | 18.99 | +1.497% | 36,370 | -11.954% | |
| 2025-11-05 | 18.67 | 19.20 | 18.67 | 18.71 | +0.322% | 9,324 | -10.636% | |
| 2025-11-04 | 18.74 | 18.74 | 18.60 | 18.65 | -0.798% | 12,607 | -10.349% | |
| 2025-11-03 | 19.09 | 19.09 | 18.68 | 18.80 | -0.896% | 37,150 | -11.064% | |
| 2025-10-31 | 19.26 | 19.28 | 18.84 | 18.97 | -1.506% | 68,323 | -11.861% | |
| 2025-10-30 | 19.46 | 19.46 | 19.25 | 19.26 | -1.231% | 15,695 | -13.188% | |
| 2025-10-29 | 19.53 | 19.53 | 19.30 | 19.50 | -0.408% | 12,242 | -14.256% | |
| 2025-10-28 | 19.55 | 19.58 | 19.42 | 19.58 | +0.179% | 10,955 | -14.606% | |
| 2025-10-27 | 19.59 | 19.63 | 19.46 | 19.55 | -0.686% | 8,338 | -14.454% | |
| 2025-10-24 | 19.52 | 19.68 | 19.52 | 19.68 | +1.287% | 3,909 | -15.041% | |
| 2025-10-23 | 19.50 | 19.59 | 19.40 | 19.43 | +0.155% | 9,066 | -13.948% | |
| 2025-10-22 | 19.68 | 19.72 | 19.40 | 19.40 | -1.560% | 9,016 | -13.814% | |
| 2025-10-21 | 19.66 | 19.80 | 19.66 | 19.71 | -0.818% | 6,513 | -15.159% | |
| 2025-10-20 | 19.53 | 19.95 | 19.40 | 19.87 | +2.265% | 12,230 | -15.853% | |
| 2025-10-17 | 19.68 | 19.83 | 19.40 | 19.43 | -1.570% | 25,296 | -13.948% | |
| 2025-10-16 | 19.98 | 20.13 | 19.59 | 19.74 | -1.003% | 7,939 | -15.299% | |
| 2025-10-15 | 19.91 | 20.01 | 19.75 | 19.94 | -0.275% | 12,287 | -16.148% | |
| 2025-10-14 | 19.92 | 20.08 | 19.92 | 20.00 | -0.075% | 13,427 | -16.379% | |
| 2025-10-13 | 19.89 | 20.16 | 19.87 | 20.01 | +0.705% | 21,973 | -16.442% | |
| 2025-10-10 | 19.89 | 19.90 | 19.81 | 19.87 | -0.251% | 6,337 | -15.853% | |
| 2025-10-09 | 19.89 | 19.96 | 19.82 | 19.92 | +0.075% | 9,527 | -16.064% | |
| 2025-10-08 | 19.90 | 19.99 | 19.77 | 19.91 | -0.025% | 13,578 | -16.001% | |
| 2025-10-07 | 19.99 | 19.99 | 19.75 | 19.91 | -0.350% | 36,311 | -16.022% | |
| 2025-10-06 | 19.91 | 19.98 | 19.80 | 19.98 | +0.452% | 11,615 | -16.316% | |
| 2025-10-03 | 19.94 | 19.98 | 19.85 | 19.89 | -0.401% | 14,909 | -15.938% | |
| 2025-10-02 | 19.85 | 19.99 | 19.75 | 19.97 | -0.150% | 9,287 | -16.274% | |
| 2025-10-01 | 20.00 | 20.02 | 19.88 | 20.00 | 0.000% | 13,739 | -16.400% | |
| 2025-09-30 | 19.99 | 20.00 | 19.84 | 20.00 | +0.604% | 22,903 | -16.400% | |
| 2025-09-29 | 19.62 | 19.88 | 19.42 | 19.88 | +1.119% | 11,734 | -15.895% | |
| 2025-09-26 | 19.50 | 19.66 | 19.50 | 19.66 | +0.668% | 5,678 | -14.954% | |
| 2025-09-25 | 19.56 | 19.74 | 19.50 | 19.53 | -0.105% | 18,916 | -14.386% | |
| 2025-09-24 | 19.50 | 19.63 | 19.47 | 19.55 | +0.426% | 25,031 | -14.476% | |
| 2025-09-23 | 19.60 | 19.60 | 19.40 | 19.47 | -0.679% | 12,079 | -14.112% | |
| 2025-09-22 | 19.66 | 19.66 | 19.60 | 19.60 | -0.445% | 8,615 | -14.694% | |
| 2025-09-19 | 19.76 | 19.76 | 19.59 | 19.69 | +0.499% | 14,989 | -15.074% | |
| 2025-09-18 | 19.56 | 19.65 | 19.56 | 19.59 | +0.102% | 12,385 | -14.650% | |
| 2025-09-17 | 19.61 | 19.77 | 19.40 | 19.57 | -1.212% | 29,600 | -14.563% | |
| 2025-09-16 | 19.68 | 19.81 | 19.68 | 19.81 | +0.661% | 17,655 | -15.598% | |
| 2025-09-15 | 19.69 | 19.70 | 19.33 | 19.68 | +0.357% | 14,443 | -15.041% | |
| 2025-09-12 | 19.50 | 19.63 | 19.30 | 19.61 | +0.358% | 39,002 | -14.737% | |
| 2025-09-11 | 19.52 | 19.65 | 19.47 | 19.54 | +0.102% | 24,170 | -14.432% | |
| 2025-09-10 | 19.54 | 19.70 | 19.52 | 19.52 | -0.051% | 37,783 | -14.344% | |
| 2025-09-09 | 19.43 | 19.56 | 19.43 | 19.53 | -0.102% | 7,424 | -14.388% | |
| 2025-09-08 | 19.54 | 19.56 | 19.51 | 19.55 | +0.102% | 21,142 | -14.476% | |
| 2025-09-05 | 19.33 | 19.55 | 19.33 | 19.53 | +0.618% | 16,571 | -14.388% | |
| 2025-09-04 | 19.41 | 19.45 | 19.41 | 19.41 | +0.578% | 7,775 | -13.859% | |
| 2025-09-03 | 19.25 | 19.38 | 19.22 | 19.30 | +0.986% | 7,353 | -13.361% | |
| 2025-09-02 | 19.15 | 19.15 | 18.90 | 19.11 | +1.218% | 11,721 | -12.507% | |
| 2025-08-29 | 19.17 | 19.33 | 18.88 | 18.88 | -1.152% | 26,042 | -11.441% | |
| 2025-08-28 | 19.14 | 19.26 | 18.98 | 19.10 | 0.000% | 6,762 | -12.461% | |
| 2025-08-27 | 19.31 | 19.39 | 19.00 | 19.10 | -0.728% | 6,441 | -12.461% | |
| 2025-08-26 | 19.39 | 19.40 | 19.20 | 19.24 | -0.414% | 6,693 | -13.098% | |
| 2025-08-25 | 19.40 | 19.45 | 19.32 | 19.32 | -0.103% | 15,587 | -13.458% | |
| 2025-08-22 | 19.34 | 19.45 | 19.27 | 19.34 | +0.520% | 9,104 | -13.547% | |
| 2025-08-21 | 19.28 | 19.34 | 19.20 | 19.24 | -0.104% | 7,976 | -13.098% | |
| 2025-08-20 | 19.32 | 19.35 | 19.21 | 19.26 | -0.722% | 5,194 | -13.188% | |
| 2025-08-19 | 19.31 | 19.45 | 19.13 | 19.40 | +0.414% | 11,942 | -13.814% | |
| 2025-08-18 | 19.33 | 19.42 | 19.30 | 19.32 | -0.541% | 7,214 | -13.458% | |
| 2025-08-15 | 19.42 | 19.43 | 19.40 | 19.43 | -0.305% | 5,810 | -13.925% | |
| 2025-08-14 | 19.48 | 19.49 | 19.30 | 19.48 | +0.203% | 10,871 | -14.188% | |
| 2025-08-13 | 19.37 | 19.50 | 19.37 | 19.45 | +0.491% | 10,635 | -14.014% | |
| 2025-08-12 | 19.21 | 19.44 | 19.21 | 19.35 | +0.572% | 8,148 | -13.592% | |
| 2025-08-11 | 19.17 | 19.43 | 19.17 | 19.24 | +0.470% | 7,075 | -13.098% | |
| 2025-08-08 | 19.06 | 19.23 | 19.02 | 19.15 | +0.157% | 10,578 | -12.689% | |
| 2025-08-07 | 19.30 | 19.31 | 19.12 | 19.12 | -0.886% | 10,151 | -12.552% | |
| 2025-08-06 | 19.33 | 19.34 | 19.03 | 19.29 | -0.253% | 9,314 | -13.327% | |
| 2025-08-05 | 19.35 | 19.35 | 19.24 | 19.34 | +0.259% | 10,157 | -13.547% | |
| 2025-08-04 | 19.06 | 19.29 | 19.06 | 19.29 | +1.207% | 9,922 | -13.323% | |
| 2025-08-01 | 18.92 | 19.11 | 18.92 | 19.06 | +0.263% | 11,847 | -12.277% | |
| 2025-07-31 | 18.94 | 19.06 | 18.94 | 19.01 | +0.335% | 25,702 | -12.046% | |
| 2025-07-30 | 18.82 | 18.98 | 18.82 | 18.95 | +0.619% | 16,158 | -11.752% | |
| 2025-07-29 | 18.75 | 18.90 | 18.75 | 18.83 | +0.456% | 9,032 | -11.206% | |
| 2025-07-28 | 18.80 | 18.83 | 18.70 | 18.74 | -0.140% | 7,870 | -10.801% | |
| 2025-07-25 | 18.85 | 18.90 | 18.75 | 18.77 | -0.367% | 9,775 | -10.925% | |
| 2025-07-24 | 18.51 | 18.90 | 18.51 | 18.84 | +2.114% | 18,425 | -11.253% | |
| 2025-07-23 | 18.45 | 18.50 | 18.30 | 18.45 | +0.109% | 16,848 | -9.377% | |
| 2025-07-22 | 18.45 | 18.51 | 18.38 | 18.43 | -0.108% | 7,764 | -9.278% | |
| 2025-07-21 | 18.50 | 18.58 | 18.43 | 18.45 | -0.324% | 18,453 | -9.377% | |
| 2025-07-18 | 18.80 | 18.92 | 18.50 | 18.51 | -1.543% | 22,190 | -9.670% | |
| 2025-07-17 | 18.80 | 18.85 | 18.75 | 18.80 | -0.159% | 12,922 | -11.064% | |
| 2025-07-16 | 18.82 | 18.94 | 18.82 | 18.83 | +0.027% | 12,103 | -11.206% | |
| 2025-07-15 | 18.94 | 18.94 | 18.50 | 18.82 | -0.133% | 10,671 | -11.182% | |
| 2025-07-14 | 18.90 | 19.18 | 18.81 | 18.85 | +0.106% | 33,265 | -11.300% | |
| 2025-07-11 | 19.05 | 19.12 | 18.83 | 18.83 | -1.722% | 5,362 | -11.206% | |
| 2025-07-10 | 19.02 | 19.16 | 19.02 | 19.16 | +0.419% | 10,062 | -12.735% | |
| 2025-07-09 | 18.91 | 19.08 | 18.91 | 19.08 | +0.992% | 10,166 | -12.369% | |
| 2025-07-08 | 18.77 | 18.93 | 18.68 | 18.89 | +0.173% | 7,666 | -11.500% | |
| 2025-07-07 | 18.83 | 18.94 | 18.83 | 18.86 | -0.623% | 8,770 | -11.347% | |
| 2025-07-03 | 18.75 | 18.99 | 18.75 | 18.98 | +1.488% | 20,432 | -11.899% | |
| 2025-07-02 | 18.50 | 18.90 | 18.50 | 18.70 | +0.809% | 23,024 | -10.588% | |
| 2025-07-01 | 18.31 | 18.60 | 18.31 | 18.55 | +1.644% | 15,148 | -9.865% | |
| 2025-06-30 | 18.65 | 18.72 | 18.25 | 18.25 | -2.040% | 52,677 | -8.384% | |
| 2025-06-27 | 18.78 | 18.95 | 18.63 | 18.63 | -1.010% | 7,138 | -10.252% | |
| 2025-06-26 | 18.93 | 19.00 | 18.82 | 18.82 | -0.895% | 8,678 | -11.158% | |
| 2025-06-25 | 18.95 | 19.13 | 18.85 | 18.99 | +0.689% | 26,988 | -11.954% | |
| 2025-06-24 | 18.70 | 18.93 | 18.66 | 18.86 | +1.235% | 13,275 | -11.347% | |
| 2025-06-23 | 18.56 | 18.74 | 18.56 | 18.63 | -0.640% | 8,712 | -10.252% | |
| 2025-06-20 | 18.66 | 18.76 | 18.60 | 18.75 | -0.159% | 8,735 | -10.827% | |
| 2025-06-18 | 18.69 | 18.80 | 18.49 | 18.78 | +0.053% | 10,401 | -10.969% | |
| 2025-06-17 | 18.35 | 18.90 | 18.26 | 18.77 | +2.289% | 31,632 | -10.922% | |
| 2025-06-16 | 18.34 | 18.35 | 18.27 | 18.35 | +0.824% | 17,335 | -8.883% | |
| 2025-06-13 | 18.26 | 18.33 | 18.16 | 18.20 | -2.308% | 12,743 | -8.132% | Div $0.375 |
| 2025-06-12 | 18.54 | 18.65 | 18.42 | 18.63 | +1.415% | 21,744 | -10.252% | |
| 2025-06-11 | 18.41 | 18.65 | 18.37 | 18.37 | -0.217% | 33,328 | -8.982% | |
| 2025-06-10 | 18.37 | 18.49 | 18.36 | 18.41 | +0.218% | 19,034 | -9.180% | |
| 2025-06-09 | 18.21 | 18.38 | 18.21 | 18.37 | +0.630% | 7,169 | -8.982% | |
| 2025-06-06 | 18.40 | 18.40 | 18.21 | 18.25 | -0.518% | 28,213 | -8.409% | |
| 2025-06-05 | 18.41 | 18.46 | 18.31 | 18.35 | -0.542% | 19,932 | -8.883% | |
| 2025-06-04 | 18.37 | 18.45 | 18.37 | 18.45 | +0.545% | 6,751 | -9.377% | |
| 2025-06-03 | 18.46 | 18.70 | 18.35 | 18.35 | -0.864% | 11,537 | -8.883% | |
| 2025-06-02 | 18.29 | 18.54 | 18.23 | 18.51 | +0.434% | 15,690 | -9.670% | |
| 2025-05-30 | 18.21 | 18.43 | 18.21 | 18.43 | +0.600% | 3,593 | -9.278% | |
| 2025-05-29 | 18.28 | 18.44 | 18.24 | 18.32 | +0.246% | 11,860 | -8.734% | |
| 2025-05-28 | 18.24 | 18.32 | 18.23 | 18.27 | +0.082% | 29,887 | -8.509% | |
| 2025-05-27 | 18.17 | 18.27 | 18.15 | 18.26 | +0.495% | 7,435 | -8.434% | |
| 2025-05-23 | 18.34 | 18.34 | 18.11 | 18.17 | -0.384% | 4,259 | -7.980% | |
| 2025-05-22 | 18.26 | 18.33 | 17.84 | 18.24 | -0.437% | 32,500 | -8.333% | |
| 2025-05-21 | 18.52 | 18.63 | 18.26 | 18.32 | -1.664% | 31,303 | -8.734% | |
| 2025-05-20 | 18.50 | 18.65 | 18.41 | 18.63 | +0.976% | 10,765 | -10.252% | |
| 2025-05-19 | 18.33 | 18.48 | 18.33 | 18.45 | +0.381% | 4,999 | -9.377% | |
| 2025-05-16 | 18.27 | 18.48 | 18.20 | 18.38 | +0.989% | 5,387 | -9.032% | |
| 2025-05-15 | 18.38 | 18.55 | 18.08 | 18.20 | -0.871% | 39,583 | -8.132% | |
| 2025-05-14 | 18.36 | 18.43 | 18.12 | 18.36 | +0.218% | 28,476 | -8.932% | |
| 2025-05-13 | 17.72 | 18.45 | 17.72 | 18.32 | +3.247% | 22,759 | -8.734% | |
| 2025-05-12 | 17.90 | 18.09 | 17.67 | 17.74 | +0.106% | 14,752 | -5.770% | |
| 2025-05-09 | 17.93 | 17.93 | 17.69 | 17.73 | -1.143% | 7,338 | -5.670% | |
| 2025-05-08 | 18.00 | 18.15 | 17.86 | 17.93 | -0.199% | 13,467 | -6.748% | |
| 2025-05-07 | 17.67 | 18.25 | 17.67 | 17.97 | +1.148% | 20,423 | -6.934% | |
| 2025-05-06 | 17.70 | 17.84 | 17.70 | 17.76 | +0.292% | 9,071 | -5.865% | |
| 2025-05-05 | 17.68 | 17.82 | 17.68 | 17.71 | +0.170% | 11,097 | -5.590% | |
| 2025-05-02 | 17.61 | 17.84 | 17.51 | 17.68 | +0.569% | 7,482 | -5.430% | |
| 2025-05-01 | 17.67 | 17.78 | 17.58 | 17.58 | -0.114% | 10,388 | -4.892% | |
| 2025-04-30 | 17.76 | 17.92 | 17.44 | 17.60 | -0.396% | 15,591 | -5.000% | |
| 2025-04-29 | 17.94 | 17.94 | 17.67 | 17.67 | -0.675% | 15,122 | -5.376% | |
| 2025-04-28 | 18.00 | 18.00 | 17.70 | 17.79 | +0.508% | 6,970 | -6.015% | |
| 2025-04-25 | 17.82 | 17.82 | 17.66 | 17.70 | -0.840% | 8,476 | -5.537% | |
| 2025-04-24 | 17.77 | 17.87 | 17.72 | 17.85 | +1.190% | 17,384 | -6.331% | |
| 2025-04-23 | 17.52 | 17.94 | 17.52 | 17.64 | +1.223% | 16,623 | -5.215% | |
| 2025-04-22 | 17.15 | 17.57 | 17.10 | 17.43 | +2.090% | 12,302 | -4.056% | |
| 2025-04-21 | 17.12 | 17.18 | 17.01 | 17.07 | -0.205% | 10,963 | -2.050% | |
| 2025-04-17 | 17.07 | 17.20 | 17.00 | 17.11 | +0.205% | 10,557 | -2.251% | |
| 2025-04-16 | 16.51 | 17.21 | 16.51 | 17.07 | +0.412% | 12,625 | -2.050% | |
| 2025-04-15 | 17.24 | 17.24 | 16.90 | 17.00 | -1.048% | 15,898 | -1.647% | |
| 2025-04-14 | 17.17 | 17.30 | 17.00 | 17.18 | 0.000% | 9,642 | -2.678% |