JBK
Lehman ABS Corp 3.50 Adj Corp Backed Tr Cert Goldman Cap I
stockNYSEStructured Product
Market OpenOct 2, 2026
24.75USD-2.174%(-0.55)239
JBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.60 | 24.75 | 24.60 | 24.75 | -2.174% | 1,005 | 0.000% | |
| 2026-10-01 | 24.35 | 25.33 | 24.30 | 25.30 | +4.502% | 5,338 | -2.174% | |
| 2026-09-30 | 25.10 | 25.10 | 24.21 | 24.21 | -4.384% | 8,298 | +2.230% | |
| 2026-09-28 | 25.32 | 25.32 | 25.32 | 25.32 | 0.000% | 440 | -2.251% | |
| 2026-09-18 | 25.32 | 25.32 | 25.32 | 25.32 | 0.000% | 129 | -2.251% | |
| 2026-09-11 | 25.32 | 25.32 | 25.32 | 25.32 | -1.287% | 102 | -2.251% | |
| 2026-09-03 | 25.65 | 25.65 | 25.65 | 25.65 | +0.313% | 498 | -3.509% | |
| 2026-09-02 | 25.59 | 25.59 | 25.51 | 25.57 | +1.147% | 1,603 | -3.207% | |
| 2026-09-01 | 25.29 | 25.29 | 25.28 | 25.28 | -0.394% | 916 | -2.097% | |
| 2026-08-31 | 25.38 | 25.38 | 25.38 | 25.38 | -0.118% | 210 | -2.482% | |
| 2026-08-26 | 25.32 | 25.49 | 25.32 | 25.41 | -1.512% | 3,134 | -2.597% | |
| 2026-08-20 | 25.69 | 25.80 | 25.68 | 25.80 | +0.311% | 2,103 | -4.070% | |
| 2026-08-18 | 25.72 | 25.72 | 25.72 | 25.72 | 0.000% | 301 | -3.771% | |
| 2026-08-17 | 25.72 | 25.72 | 25.72 | 25.72 | -0.117% | 104 | -3.771% | |
| 2026-08-14 | 25.75 | 25.75 | 25.75 | 25.75 | -2.203% | 536 | -3.883% | |
| 2026-08-13 | 26.20 | 26.33 | 26.20 | 26.33 | +0.114% | 596 | -6.001% | |
| 2026-08-10 | 26.30 | 26.30 | 26.30 | 26.30 | 0.000% | 249 | -5.894% | |
| 2026-08-07 | 26.30 | 26.30 | 26.29 | 26.30 | -0.605% | 310 | -5.894% | |
| 2026-08-05 | 26.42 | 26.46 | 26.42 | 26.46 | -1.709% | 800 | -6.463% | |
| 2026-08-04 | 26.92 | 26.92 | 26.92 | 26.92 | +1.378% | 199 | -8.061% | |
| 2026-08-03 | 25.96 | 26.55 | 25.96 | 26.55 | +2.406% | 700 | -6.794% | |
| 2026-07-29 | 25.90 | 25.95 | 25.90 | 25.93 | -1.817% | 1,021 | -4.551% | |
| 2026-07-21 | 26.41 | 26.41 | 26.41 | 26.41 | +1.773% | 750 | -6.285% | |
| 2026-07-16 | 25.95 | 25.96 | 25.93 | 25.95 | +0.154% | 503 | -4.624% | |
| 2026-07-15 | 25.92 | 26.43 | 25.88 | 25.91 | +0.116% | 3,148 | -4.477% | |
| 2026-07-13 | 25.88 | 25.88 | 25.88 | 25.88 | 0.000% | 108 | -4.366% | |
| 2026-07-10 | 25.88 | 25.88 | 25.88 | 25.88 | +0.116% | 100 | -4.366% | |
| 2026-07-08 | 25.90 | 25.90 | 25.85 | 25.85 | -0.039% | 1,011 | -4.255% | |
| 2026-07-07 | 25.86 | 25.86 | 25.86 | 25.86 | -0.385% | 1,059 | -4.292% | |
| 2026-07-01 | 25.86 | 25.96 | 25.86 | 25.96 | +0.426% | 202 | -4.661% | |
| 2026-06-30 | 25.85 | 25.85 | 25.85 | 25.85 | +0.039% | 524 | -4.255% | |
| 2026-06-29 | 25.84 | 25.84 | 25.84 | 25.84 | 0.000% | 100 | -4.218% | |
| 2026-06-26 | 25.84 | 25.84 | 25.84 | 25.84 | +0.039% | 102 | -4.218% | |
| 2026-06-22 | 25.83 | 25.83 | 25.83 | 25.83 | -0.730% | 128 | -4.181% | |
| 2026-06-17 | 26.02 | 26.02 | 26.02 | 26.02 | 0.000% | 102 | -4.881% | |
| 2026-06-16 | 26.02 | 26.02 | 26.02 | 26.02 | -0.115% | 117 | -4.881% | |
| 2026-06-15 | 26.25 | 26.25 | 26.00 | 26.05 | -0.268% | 1,069 | -4.990% | |
| 2026-06-12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.229% | 1,218 | -5.245% | |
| 2026-06-10 | 26.18 | 26.18 | 26.18 | 26.18 | -0.153% | 102 | -5.462% | |
| 2026-06-05 | 26.22 | 26.22 | 26.22 | 26.22 | +0.076% | 126 | -5.606% | |
| 2026-06-04 | 26.20 | 26.20 | 26.20 | 26.20 | +0.076% | 136 | -5.534% | |
| 2026-06-03 | 26.18 | 26.18 | 26.18 | 26.18 | -2.240% | 159 | -5.462% | |
| 2026-05-29 | 26.84 | 26.84 | 26.78 | 26.78 | -0.298% | 447 | -7.580% | |
| 2026-05-28 | 26.86 | 26.86 | 26.86 | 26.86 | +1.320% | 261 | -7.856% | |
| 2026-05-27 | 26.51 | 26.51 | 26.51 | 26.51 | -2.285% | 300 | -6.639% | |
| 2026-05-26 | 26.40 | 27.13 | 26.40 | 27.13 | +3.471% | 752 | -8.773% | |
| 2026-05-21 | 27.10 | 27.10 | 26.12 | 26.22 | -4.620% | 7,966 | -5.606% | |
| 2026-05-20 | 27.49 | 27.49 | 27.00 | 27.49 | 0.000% | 972 | -9.967% | |
| 2026-05-18 | 27.49 | 27.49 | 27.49 | 27.49 | -0.036% | 200 | -9.967% | |
| 2026-05-14 | 27.50 | 27.50 | 27.50 | 27.50 | -1.079% | 180 | -10.000% | |
| 2026-05-13 | 27.40 | 27.80 | 25.99 | 27.80 | +4.906% | 9,667 | -10.971% | |
| 2026-05-12 | 26.99 | 26.99 | 26.50 | 26.50 | +1.923% | 863 | -6.604% | |
| 2026-05-11 | 27.89 | 27.89 | 26.00 | 26.00 | -2.256% | 656 | -4.808% | |
| 2026-05-07 | 26.50 | 26.60 | 26.45 | 26.60 | +0.529% | 20,326 | -6.955% | |
| 2026-05-01 | 26.46 | 26.46 | 26.46 | 26.46 | +2.997% | 1,020 | -6.463% | |
| 2026-04-30 | 25.69 | 25.69 | 25.69 | 25.69 | +0.156% | 289 | -3.659% | |
| 2026-04-28 | 25.65 | 25.65 | 25.65 | 25.65 | -0.624% | 255 | -3.509% | |
| 2026-04-20 | 26.31 | 26.31 | 25.81 | 25.81 | -1.897% | 1,331 | -4.111% | |
| 2026-04-15 | 26.52 | 26.52 | 26.31 | 26.31 | +2.534% | 437 | -5.929% | |
| 2026-04-14 | 25.66 | 25.66 | 25.66 | 25.66 | -2.987% | 541 | -3.546% | |
| 2026-04-10 | 26.45 | 26.45 | 26.45 | 26.45 | -0.339% | 890 | -6.427% | |
| 2026-04-06 | 25.48 | 26.54 | 25.48 | 26.54 | +2.471% | 575 | -6.745% | |
| 2026-03-31 | 25.75 | 25.90 | 25.64 | 25.90 | -2.338% | 3,038 | -4.440% | |
| 2026-03-30 | 26.52 | 26.52 | 26.52 | 26.52 | -0.674% | 103 | -6.674% | |
| 2026-03-26 | 26.09 | 26.70 | 26.09 | 26.70 | +2.308% | 1,621 | -7.303% | |
| 2026-03-20 | 26.02 | 26.10 | 26.02 | 26.10 | +1.468% | 1,306 | -5.164% | |
| 2026-03-19 | 25.80 | 25.82 | 25.72 | 25.72 | -0.310% | 2,306 | -3.771% | |
| 2026-03-18 | 25.80 | 25.80 | 25.80 | 25.80 | +0.194% | 1,085 | -4.070% | |
| 2026-03-13 | 25.75 | 25.75 | 25.70 | 25.75 | +0.351% | 4,634 | -3.883% | |
| 2026-03-12 | 25.74 | 25.75 | 25.66 | 25.66 | -0.837% | 2,798 | -3.546% | |
| 2026-03-09 | 25.65 | 25.88 | 25.65 | 25.88 | +1.677% | 1,506 | -4.354% | |
| 2026-03-06 | 25.46 | 25.46 | 25.45 | 25.45 | -1.851% | 2,267 | -2.750% | |
| 2026-02-24 | 25.85 | 25.93 | 25.85 | 25.93 | -0.077% | 630 | -4.551% | |
| 2026-02-23 | 25.56 | 26.67 | 25.56 | 25.95 | +1.565% | 2,906 | -4.624% | |
| 2026-02-19 | 25.72 | 25.72 | 25.55 | 25.55 | +0.157% | 1,881 | -3.131% | |
| 2026-02-18 | 25.47 | 25.74 | 25.47 | 25.51 | +0.039% | 8,562 | -2.979% | |
| 2026-02-17 | 25.28 | 25.61 | 25.27 | 25.50 | +0.473% | 7,008 | -2.941% | |
| 2026-02-13 | 28.00 | 29.00 | 25.02 | 25.38 | -5.895% | 117,268 | -2.482% | |
| 2026-02-12 | 26.38 | 26.97 | 26.17 | 26.97 | +2.743% | 3,513 | -8.231% | |
| 2026-02-11 | 26.39 | 26.39 | 26.01 | 26.25 | -0.077% | 1,183 | -5.714% | |
| 2026-02-03 | 26.27 | 26.27 | 26.27 | 26.27 | -0.284% | 219 | -5.786% | |
| 2026-02-02 | 26.59 | 26.59 | 26.34 | 26.34 | +1.150% | 1,000 | -6.054% | |
| 2026-01-30 | 25.99 | 26.37 | 25.99 | 26.05 | +0.175% | 2,802 | -4.974% | |
| 2026-01-29 | 25.60 | 26.00 | 25.60 | 26.00 | -0.154% | 1,846 | -4.808% | |
| 2026-01-12 | 26.04 | 26.04 | 26.04 | 26.04 | +0.077% | 100 | -4.954% | |
| 2025-12-30 | 26.02 | 26.02 | 26.02 | 26.02 | +2.039% | 545 | -4.881% | |
| 2025-12-16 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 500 | -2.941% | |
| 2025-12-08 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 1,000 | -2.941% | |
| 2025-12-02 | 25.50 | 25.50 | 25.50 | 25.50 | -0.391% | 500 | -2.941% | |
| 2025-11-11 | 25.60 | 25.60 | 25.60 | 25.60 | -0.660% | 102 | -3.320% | |
| 2025-11-06 | 25.77 | 25.77 | 25.77 | 25.77 | -0.309% | 100 | -3.958% | |
| 2025-11-05 | 25.85 | 25.85 | 25.85 | 25.85 | -0.193% | 107 | -4.255% | |
| 2025-11-03 | 25.90 | 25.90 | 25.90 | 25.90 | -1.183% | 100 | -4.440% | |
| 2025-10-30 | 26.20 | 26.21 | 26.20 | 26.21 | +0.663% | 1,646 | -5.570% | |
| 2025-10-28 | 25.51 | 26.04 | 25.51 | 26.04 | +2.108% | 2,109 | -4.945% | |
| 2025-10-27 | 25.50 | 25.50 | 25.50 | 25.50 | -1.239% | 105 | -2.941% | |
| 2025-10-22 | 25.82 | 25.82 | 25.82 | 25.82 | +1.255% | 100 | -4.144% | |
| 2025-10-17 | 25.50 | 25.50 | 25.50 | 25.50 | -0.391% | 106 | -2.941% | |
| 2025-10-16 | 25.60 | 25.60 | 25.60 | 25.60 | +0.313% | 100 | -3.320% | |
| 2025-10-15 | 25.52 | 25.65 | 25.52 | 25.52 | -0.893% | 372 | -3.017% | |
| 2025-10-14 | 25.75 | 25.75 | 25.75 | 25.75 | -1.454% | 151 | -3.883% | |
| 2025-10-07 | 26.13 | 26.13 | 26.13 | 26.13 | +1.397% | 100 | -5.281% | |
| 2025-10-06 | 25.78 | 25.78 | 25.77 | 25.77 | +0.940% | 392 | -3.958% | |
| 2025-10-02 | 25.75 | 25.75 | 25.53 | 25.53 | -0.039% | 300 | -3.055% | |
| 2025-10-01 | 25.54 | 25.54 | 25.54 | 25.54 | -1.580% | 148 | -3.093% | |
| 2025-09-29 | 25.96 | 25.96 | 25.95 | 25.95 | 0.000% | 205 | -4.624% | |
| 2025-09-24 | 25.63 | 25.96 | 25.63 | 25.95 | -0.077% | 721 | -4.624% | |
| 2025-09-23 | 25.62 | 25.97 | 25.62 | 25.97 | -0.154% | 405 | -4.698% | |
| 2025-09-22 | 25.63 | 26.01 | 25.63 | 26.01 | -0.230% | 772 | -4.844% | |
| 2025-09-18 | 25.90 | 26.07 | 25.90 | 26.07 | -0.077% | 720 | -5.063% | |
| 2025-09-17 | 26.28 | 26.28 | 26.09 | 26.09 | +0.423% | 381 | -5.136% | |
| 2025-09-16 | 25.50 | 25.98 | 25.50 | 25.98 | +1.882% | 1,812 | -4.734% | |
| 2025-09-15 | 25.45 | 25.50 | 25.45 | 25.50 | +0.000% | 6,200 | -2.941% | |
| 2025-09-12 | 25.47 | 25.50 | 25.47 | 25.50 | -0.000% | 3,702 | -2.941% | |
| 2025-09-11 | 25.37 | 25.50 | 25.35 | 25.50 | +0.394% | 5,065 | -2.941% | |
| 2025-09-10 | 25.38 | 25.50 | 25.38 | 25.40 | -0.264% | 300 | -2.559% | |
| 2025-09-09 | 25.38 | 25.50 | 25.38 | 25.47 | +1.101% | 2,528 | -2.817% | |
| 2025-09-05 | 25.19 | 25.19 | 25.19 | 25.19 | -1.138% | 376 | -1.747% | |
| 2025-08-25 | 25.49 | 25.49 | 25.48 | 25.48 | -2.074% | 750 | -2.865% | |
| 2025-08-22 | 26.02 | 26.02 | 26.02 | 26.02 | +2.118% | 101 | -4.879% | |
| 2025-08-20 | 25.48 | 25.55 | 25.48 | 25.48 | +0.236% | 1,116 | -2.865% | |
| 2025-08-19 | 25.53 | 25.53 | 25.42 | 25.42 | -3.069% | 400 | -2.636% | |
| 2025-08-07 | 25.77 | 26.23 | 25.77 | 26.23 | +0.479% | 815 | -5.624% | |
| 2025-07-28 | 25.62 | 26.10 | 25.62 | 26.10 | +1.772% | 200 | -5.172% | |
| 2025-07-25 | 25.65 | 25.65 | 25.55 | 25.65 | -0.983% | 500 | -3.492% | |
| 2025-07-22 | 25.90 | 25.90 | 25.90 | 25.90 | +1.030% | 1,102 | -4.440% | |
| 2025-07-15 | 25.64 | 25.64 | 25.64 | 25.64 | -1.777% | 780 | -3.456% | |
| 2025-07-10 | 26.10 | 26.10 | 26.10 | 26.10 | +2.272% | 129 | -5.172% | |
| 2025-07-09 | 25.52 | 25.52 | 25.52 | 25.52 | +0.078% | 101 | -3.017% | |
| 2025-07-08 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 100 | -2.941% | |
| 2025-07-07 | 25.80 | 25.80 | 25.50 | 25.50 | -1.239% | 215 | -2.941% | |
| 2025-06-30 | 25.82 | 25.82 | 25.82 | 25.82 | +1.255% | 100 | -4.144% | |
| 2025-06-27 | 25.32 | 25.68 | 25.30 | 25.50 | +0.791% | 3,159 | -2.941% | |
| 2025-06-26 | 25.60 | 25.65 | 25.30 | 25.30 | -1.862% | 1,550 | -2.174% | |
| 2025-06-25 | 25.78 | 25.78 | 25.78 | 25.78 | -0.078% | 104 | -3.995% | |
| 2025-06-18 | 25.80 | 25.80 | 25.80 | 25.80 | +0.000% | 149 | -4.070% | |
| 2025-06-16 | 25.70 | 25.80 | 25.70 | 25.80 | +2.456% | 800 | -4.069% | |
| 2025-06-11 | 25.28 | 25.30 | 25.11 | 25.18 | -1.172% | 3,425 | -1.713% | |
| 2025-06-05 | 25.37 | 25.49 | 25.37 | 25.48 | -0.059% | 9,660 | -2.865% | |
| 2025-06-04 | 25.50 | 25.50 | 25.50 | 25.50 | +0.177% | 338 | -2.923% | |
| 2025-05-30 | 25.43 | 25.45 | 25.22 | 25.45 | +0.912% | 843 | -2.750% | |
| 2025-05-29 | 25.23 | 25.23 | 25.22 | 25.22 | 0.000% | 200 | -1.864% | |
| 2025-05-27 | 25.10 | 25.22 | 25.09 | 25.22 | +0.679% | 2,637 | -1.864% | |
| 2025-05-22 | 25.04 | 25.05 | 25.04 | 25.05 | 0.000% | 343 | -1.198% | |
| 2025-05-21 | 25.25 | 25.74 | 25.05 | 25.05 | -2.263% | 8,224 | -1.198% | |
| 2025-05-16 | 25.15 | 25.63 | 25.15 | 25.63 | +0.668% | 1,656 | -3.433% | |
| 2025-05-15 | 25.12 | 25.46 | 25.12 | 25.46 | -0.508% | 1,140 | -2.789% | |
| 2025-05-13 | 25.59 | 25.59 | 25.59 | 25.59 | +0.590% | 320 | -3.283% | |
| 2025-05-12 | 25.25 | 25.44 | 25.00 | 25.44 | -0.780% | 9,248 | -2.712% | |
| 2025-05-09 | 25.00 | 25.64 | 25.00 | 25.64 | +0.236% | 1,708 | -3.471% | |
| 2025-05-08 | 25.25 | 25.66 | 24.91 | 25.58 | -0.391% | 5,668 | -3.243% | |
| 2025-05-07 | 25.10 | 25.68 | 25.10 | 25.68 | -0.233% | 2,944 | -3.621% | |
| 2025-05-05 | 25.07 | 25.80 | 25.05 | 25.74 | -0.194% | 1,825 | -3.846% | |
| 2025-04-16 | 25.79 | 25.79 | 25.79 | 25.79 | +0.039% | 123 | -4.033% | |
| 2025-04-15 | 25.00 | 25.78 | 25.00 | 25.78 | -0.078% | 670 | -3.995% | |
| 2025-04-14 | 25.26 | 25.80 | 25.26 | 25.80 | +0.978% | 201 | -4.070% | |
| 2025-04-09 | 25.35 | 25.80 | 24.72 | 25.55 | -1.465% | 3,712 | -3.131% | |
| 2025-04-07 | 25.93 | 25.93 | 25.93 | 25.93 | 0.000% | 124 | -4.551% | |
| 2025-04-02 | 25.47 | 25.93 | 25.47 | 25.93 | -0.192% | 746 | -4.551% | |
| 2025-04-01 | 25.59 | 25.98 | 25.59 | 25.98 | +1.478% | 641 | -4.734% | |
| 2025-03-31 | 25.86 | 25.86 | 25.60 | 25.60 | -0.228% | 3,302 | -3.326% | |
| 2025-03-25 | 25.66 | 25.66 | 25.66 | 25.66 | -2.396% | 561 | -3.546% | |
| 2025-03-11 | 25.70 | 26.29 | 25.70 | 26.29 | -0.605% | 2,302 | -5.858% | |
| 2025-03-10 | 26.11 | 26.45 | 25.66 | 26.45 | 0.000% | 2,357 | -6.427% | |
| 2025-03-06 | 26.45 | 26.45 | 26.45 | 26.45 | +1.731% | 103 | -6.427% | |
| 2025-03-04 | 26.00 | 26.00 | 26.00 | 26.00 | -2.092% | 1,000 | -4.808% | |
| 2025-02-26 | 26.56 | 26.56 | 26.56 | 26.56 | +0.628% | 150 | -6.799% | |
| 2025-02-25 | 25.66 | 26.39 | 25.66 | 26.39 | +0.648% | 203 | -6.214% | |
| 2025-02-24 | 26.21 | 26.22 | 25.88 | 26.22 | +0.038% | 9,605 | -5.606% | |
| 2025-02-14 | 25.60 | 26.21 | 25.60 | 26.21 | -0.720% | 212 | -5.570% | Div $0.793 |
| 2025-02-13 | 25.81 | 26.40 | 25.81 | 26.40 | +1.344% | 225 | -6.250% | |
| 2025-02-12 | 25.69 | 26.05 | 25.69 | 26.05 | +1.441% | 300 | -4.990% | |
| 2025-02-10 | 25.86 | 25.86 | 25.65 | 25.68 | -0.504% | 3,755 | -3.621% | |
| 2025-02-06 | 26.28 | 26.28 | 25.65 | 25.81 | -3.514% | 4,389 | -4.107% | |
| 2025-01-24 | 26.75 | 26.75 | 26.75 | 26.75 | +3.003% | 165 | -7.477% | |
| 2025-01-23 | 25.97 | 25.97 | 25.97 | 25.97 | -1.067% | 138 | -4.698% | |
| 2025-01-21 | 26.25 | 26.25 | 26.25 | 26.25 | +0.093% | 116 | -5.714% | |
| 2025-01-17 | 26.23 | 26.23 | 26.23 | 26.23 | -0.397% | 374 | -5.627% | |
| 2025-01-15 | 26.33 | 26.33 | 26.33 | 26.33 | +0.933% | 162 | -6.001% | |
| 2025-01-10 | 26.09 | 26.09 | 26.09 | 26.09 | -1.793% | 310 | -5.124% | |
| 2025-01-07 | 26.56 | 26.56 | 26.56 | 26.56 | -0.059% | 728 | -6.825% | |
| 2024-12-30 | 26.58 | 26.58 | 26.58 | 26.58 | -1.195% | 338 | -6.880% | |
| 2024-12-20 | 26.90 | 26.90 | 26.90 | 26.90 | -2.182% | 123 | -7.993% | |
| 2024-12-18 | 26.13 | 27.50 | 26.06 | 27.50 | +3.970% | 3,594 | -10.000% | |
| 2024-12-13 | 26.11 | 26.45 | 26.09 | 26.45 | 0.000% | 1,554 | -6.427% | |
| 2024-12-12 | 26.45 | 26.45 | 26.45 | 26.45 | -0.053% | 112 | -6.427% | |
| 2024-12-09 | 26.46 | 26.46 | 26.46 | 26.46 | +0.433% | 465 | -6.477% | |
| 2024-12-05 | 26.92 | 26.92 | 26.35 | 26.35 | -2.947% | 316 | -6.072% | |
| 2024-12-04 | 27.15 | 27.15 | 27.15 | 27.15 | +4.103% | 102 | -8.840% | |
| 2024-12-03 | 26.06 | 26.08 | 26.06 | 26.08 | -0.307% | 1,499 | -5.100% | |
| 2024-12-02 | 26.25 | 26.25 | 26.16 | 26.16 | +0.116% | 912 | -5.391% | |
| 2024-11-29 | 26.25 | 26.28 | 26.00 | 26.13 | +0.153% | 9,888 | -5.281% | |
| 2024-11-27 | 27.50 | 28.20 | 25.80 | 26.09 | -5.812% | 20,604 | -5.136% | |
| 2024-11-26 | 26.50 | 28.19 | 26.48 | 27.70 | +4.528% | 25,801 | -10.650% | |
| 2024-11-25 | 26.23 | 26.50 | 26.10 | 26.50 | +0.569% | 2,109 | -6.604% | |
| 2024-11-22 | 26.10 | 26.35 | 26.10 | 26.35 | +0.343% | 902 | -6.072% | |
| 2024-11-21 | 26.26 | 26.26 | 26.26 | 26.26 | -0.379% | 214 | -5.750% | |
| 2024-11-20 | 26.23 | 26.36 | 26.01 | 26.36 | +0.919% | 2,805 | -6.108% | |
| 2024-11-18 | 26.10 | 27.42 | 26.00 | 26.12 | +0.038% | 8,113 | -5.245% | |
| 2024-11-13 | 26.11 | 26.11 | 26.11 | 26.11 | -1.061% | 100 | -5.209% | |
| 2024-11-04 | 26.39 | 26.39 | 26.39 | 26.39 | +1.072% | 100 | -6.214% | |
| 2024-10-29 | 26.11 | 26.11 | 26.11 | 26.11 | -1.731% | 300 | -5.209% | |
| 2024-10-28 | 25.80 | 26.57 | 25.80 | 26.57 | +2.984% | 400 | -6.850% | |
| 2024-10-22 | 26.51 | 26.51 | 25.80 | 25.80 | -4.373% | 1,181 | -4.070% | |
| 2024-10-21 | 26.98 | 26.98 | 26.98 | 26.98 | +0.098% | 105 | -8.265% | |
| 2024-10-18 | 25.83 | 26.95 | 25.83 | 26.95 | -0.135% | 600 | -8.175% | |
| 2024-10-15 | 26.59 | 26.99 | 26.59 | 26.99 | +1.504% | 441 | -8.299% | |
| 2024-10-14 | 26.59 | 26.59 | 26.59 | 26.59 | 0.000% | 2,300 | -6.920% | |
| 2024-10-11 | 26.59 | 26.59 | 26.59 | 26.59 | +0.529% | 168 | -6.920% | |
| 2024-10-10 | 26.89 | 26.90 | 26.45 | 26.45 | +0.189% | 981 | -6.427% | |
| 2024-10-09 | 26.73 | 26.84 | 26.40 | 26.40 | +1.695% | 3,094 | -6.250% | |
| 2024-10-07 | 25.96 | 25.96 | 25.96 | 25.96 | +0.193% | 237 | -4.661% | |
| 2024-10-02 | 25.91 | 25.91 | 25.91 | 25.91 | -2.226% | 50 | -4.477% | |
| 2024-10-01 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 339 | -6.604% | |
| 2024-09-26 | 25.72 | 26.50 | 25.71 | 26.50 | +0.038% | 1,102 | -6.604% | |
| 2024-09-12 | 26.46 | 26.49 | 26.46 | 26.49 | +0.024% | 1,405 | -6.569% | |
| 2024-09-11 | 26.48 | 26.48 | 26.48 | 26.48 | -0.024% | 400 | -6.546% | |
| 2024-09-06 | 25.87 | 26.49 | 25.87 | 26.49 | +2.038% | 600 | -6.569% | |
| 2024-08-29 | 25.96 | 25.96 | 25.96 | 25.96 | -0.723% | 200 | -4.664% | |
| 2024-08-28 | 26.08 | 26.15 | 26.08 | 26.15 | +1.161% | 1,200 | -5.354% | |
| 2024-08-27 | 25.80 | 25.85 | 25.80 | 25.85 | -1.147% | 803 | -4.255% | |
| 2024-08-22 | 26.15 | 26.15 | 26.15 | 26.15 | +0.577% | 210 | -5.354% | |
| 2024-08-20 | 25.41 | 26.05 | 25.41 | 26.00 | +0.000% | 1,401 | -4.808% | |
| 2024-08-16 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 526 | -4.808% | |
| 2024-08-15 | 25.95 | 26.39 | 25.95 | 26.00 | 0.000% | 2,954 | -4.808% | |
| 2024-08-14 | 26.01 | 26.01 | 25.27 | 26.00 | -3.008% | 2,154 | -4.808% | Div $0.793 |
| 2024-08-13 | 27.55 | 27.78 | 26.81 | 26.81 | +0.211% | 2,208 | -7.671% | |
| 2024-08-09 | 26.38 | 26.75 | 26.38 | 26.75 | +1.905% | 751 | -7.477% | |
| 2024-08-02 | 26.25 | 26.25 | 26.25 | 26.25 | +1.466% | 440 | -5.714% | |
| 2024-08-01 | 25.87 | 25.87 | 25.87 | 25.87 | -0.497% | 100 | -4.332% | |
| 2024-07-31 | 26.00 | 26.00 | 26.00 | 26.00 | +0.971% | 300 | -4.808% | |
| 2024-07-30 | 25.75 | 25.75 | 25.75 | 25.75 | +0.363% | 200 | -3.883% | |
| 2024-07-29 | 25.66 | 25.99 | 25.64 | 25.66 | +1.611% | 9,366 | -3.535% | |
| 2024-07-25 | 25.23 | 25.25 | 25.23 | 25.25 | -0.903% | 1,709 | -1.980% | |
| 2024-07-24 | 25.22 | 25.48 | 25.22 | 25.48 | +0.991% | 6,846 | -2.865% | |
| 2024-07-22 | 25.23 | 25.23 | 25.23 | 25.23 | 0.000% | 104 | -1.902% | |
| 2024-07-19 | 25.23 | 25.23 | 25.23 | 25.23 | 0.000% | 100 | -1.902% | |
| 2024-07-17 | 25.23 | 25.23 | 25.23 | 25.23 | +0.318% | 100 | -1.902% | |
| 2024-07-11 | 25.22 | 25.22 | 25.14 | 25.15 | -0.278% | 814 | -1.590% | |
| 2024-07-10 | 25.22 | 25.22 | 25.22 | 25.22 | -0.119% | 100 | -1.864% | |
| 2024-07-08 | 25.25 | 25.25 | 25.25 | 25.25 | +0.198% | 110 | -1.980% | |
| 2024-07-05 | 25.21 | 25.21 | 25.20 | 25.20 | -2.212% | 200 | -1.786% | |
| 2024-06-26 | 25.78 | 25.80 | 25.77 | 25.77 | +0.901% | 1,000 | -3.958% | |
| 2024-06-25 | 25.54 | 25.54 | 25.54 | 25.54 | -1.199% | 100 | -3.093% | |
| 2024-06-24 | 25.79 | 25.88 | 25.61 | 25.85 | -0.116% | 792 | -4.255% | |
| 2024-06-21 | 25.88 | 25.88 | 25.88 | 25.88 | +2.292% | 162 | -4.366% | |
| 2024-06-20 | 25.21 | 25.43 | 24.98 | 25.30 | +0.516% | 5,093 | -2.174% | |
| 2024-06-18 | 26.53 | 26.53 | 25.06 | 25.17 | -4.397% | 5,920 | -1.669% | |
| 2024-06-14 | 25.79 | 26.33 | 25.79 | 26.33 | +1.213% | 496 | -5.992% | |
| 2024-06-11 | 26.54 | 26.54 | 26.01 | 26.01 | -1.656% | 600 | -4.852% | |
| 2024-06-10 | 26.45 | 26.45 | 26.45 | 26.45 | +0.762% | 343 | -6.427% | |
| 2024-06-07 | 26.24 | 26.25 | 26.24 | 26.25 | +2.499% | 555 | -5.714% | |
| 2024-06-06 | 25.61 | 25.61 | 25.31 | 25.61 | -1.500% | 694 | -3.358% | |
| 2024-06-05 | 26.00 | 26.00 | 26.00 | 26.00 | +0.019% | 110 | -4.808% | |
| 2024-06-04 | 25.90 | 26.00 | 25.90 | 26.00 | +1.460% | 500 | -4.789% | |
| 2024-05-29 | 25.42 | 25.62 | 25.42 | 25.62 | +0.791% | 980 | -3.400% | |
| 2024-05-28 | 25.42 | 25.42 | 25.42 | 25.42 | -1.435% | 220 | -2.636% | |
| 2024-05-22 | 25.79 | 25.79 | 25.79 | 25.79 | +1.456% | 390 | -4.033% | |
| 2024-05-21 | 25.41 | 25.42 | 25.41 | 25.42 | +0.039% | 500 | -2.636% | |
| 2024-05-20 | 25.42 | 25.42 | 25.41 | 25.41 | -0.548% | 924 | -2.597% | |
| 2024-05-16 | 25.55 | 25.55 | 25.55 | 25.55 | -0.584% | 100 | -3.131% | |
| 2024-05-15 | 25.80 | 25.86 | 25.60 | 25.70 | -3.019% | 2,500 | -3.696% | |
| 2024-05-14 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 900 | -6.604% | |
| 2024-05-13 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 100 | -6.604% | |
| 2024-05-09 | 26.64 | 26.64 | 26.50 | 26.50 | -1.377% | 600 | -6.604% | |
| 2024-05-08 | 26.87 | 26.87 | 26.83 | 26.87 | +0.186% | 3,815 | -7.890% | |
| 2024-05-07 | 26.70 | 26.82 | 26.70 | 26.82 | +1.581% | 5,228 | -7.718% | |
| 2024-05-06 | 26.40 | 26.40 | 26.40 | 26.40 | -1.666% | 350 | -6.259% | |
| 2024-05-03 | 26.50 | 26.85 | 26.50 | 26.85 | +1.321% | 737 | -7.821% | |
| 2024-05-02 | 26.50 | 26.50 | 26.50 | 26.50 | +1.145% | 362 | -6.604% | |
| 2024-05-01 | 26.20 | 26.20 | 26.15 | 26.20 | -0.038% | 757 | -5.534% | |
| 2024-04-30 | 26.21 | 26.21 | 26.21 | 26.21 | 0.000% | 1,190 | -5.570% | |
| 2024-04-26 | 26.35 | 26.35 | 26.21 | 26.21 | -0.682% | 204 | -5.570% | |
| 2024-04-22 | 26.39 | 26.39 | 26.39 | 26.39 | +0.342% | 343 | -6.214% | |
| 2024-04-19 | 26.30 | 26.30 | 26.30 | 26.30 | -0.152% | 100 | -5.894% | |
| 2024-04-17 | 26.32 | 26.35 | 26.30 | 26.34 | -0.038% | 1,304 | -6.036% | |
| 2024-04-16 | 26.35 | 26.35 | 26.35 | 26.35 | +0.190% | 330 | -6.072% | |
| 2024-04-15 | 26.30 | 26.30 | 26.30 | 26.30 | +0.019% | 420 | -5.894% | |
| 2024-04-12 | 26.30 | 26.30 | 26.30 | 26.30 | -0.300% | 213 | -5.876% | |
| 2024-04-11 | 26.42 | 26.42 | 26.01 | 26.37 | +0.588% | 3,003 | -6.158% | |
| 2024-04-09 | 26.18 | 26.22 | 26.18 | 26.22 | +0.419% | 500 | -5.606% | |
| 2024-04-08 | 26.04 | 26.11 | 26.04 | 26.11 | +0.541% | 491 | -5.210% | |
| 2024-04-02 | 26.76 | 26.94 | 25.79 | 25.97 | -1.815% | 6,301 | -4.698% | |
| 2024-04-01 | 26.75 | 26.80 | 26.45 | 26.45 | -1.306% | 2,892 | -6.427% | |
| 2024-03-28 | 26.87 | 26.87 | 26.20 | 26.80 | +0.187% | 11,738 | -7.649% | |
| 2024-03-27 | 26.75 | 26.80 | 25.94 | 26.75 | +0.338% | 7,956 | -7.477% | |
| 2024-03-26 | 26.55 | 26.66 | 26.55 | 26.66 | +1.171% | 1,751 | -7.164% | |
| 2024-03-25 | 26.35 | 26.35 | 26.35 | 26.35 | +0.463% | 159 | -6.077% | |
| 2024-03-20 | 25.70 | 26.23 | 25.70 | 26.23 | +2.984% | 465 | -5.642% | |
| 2024-03-18 | 25.47 | 25.47 | 25.47 | 25.47 | +0.079% | 732 | -2.827% | |
| 2024-03-15 | 25.45 | 25.45 | 25.45 | 25.45 | -0.456% | 197 | -2.750% | |
| 2024-03-06 | 25.57 | 25.57 | 25.57 | 25.57 | +2.193% | 100 | -3.194% | |
| 2024-02-23 | 25.02 | 25.02 | 25.02 | 25.02 | -1.310% | 1,055 | -1.071% | |
| 2024-02-22 | 25.35 | 25.35 | 25.35 | 25.35 | -2.481% | 243 | -2.367% | |
| 2024-02-12 | 26.00 | 26.00 | 26.00 | 26.00 | +0.484% | 148 | -4.789% | |
| 2024-02-05 | 26.54 | 26.54 | 25.87 | 25.87 | -2.533% | 805 | -4.328% | |
| 2024-02-02 | 26.54 | 26.54 | 26.54 | 26.54 | +4.332% | 248 | -6.752% | |
| 2024-01-29 | 25.44 | 25.44 | 25.44 | 25.44 | +0.118% | 251 | -2.712% | |
| 2024-01-22 | 26.03 | 26.69 | 25.41 | 25.41 | +0.395% | 2,472 | -2.597% | |
| 2024-01-16 | 25.31 | 25.31 | 25.31 | 25.31 | -2.127% | 448 | -2.213% | |
| 2024-01-08 | 25.86 | 25.86 | 25.86 | 25.86 | +0.349% | 100 | -4.292% | |
| 2023-12-28 | 25.60 | 25.77 | 25.60 | 25.77 | -0.808% | 400 | -3.958% | |
| 2023-12-26 | 25.80 | 25.98 | 25.80 | 25.98 | +0.503% | 1,631 | -4.734% | |
| 2023-12-21 | 25.80 | 25.85 | 25.80 | 25.85 | +2.783% | 903 | -4.255% | |
| 2023-12-20 | 25.05 | 25.15 | 25.05 | 25.15 | -3.195% | 4,522 | -1.590% | |
| 2023-12-19 | 25.05 | 25.98 | 25.05 | 25.98 | +3.713% | 1,230 | -4.734% | |
| 2023-12-18 | 24.95 | 25.05 | 24.95 | 25.05 | -0.000% | 2,874 | -1.197% | |
| 2023-12-14 | 25.05 | 25.05 | 25.05 | 25.05 | -0.279% | 180 | -1.198% | |
| 2023-12-11 | 25.12 | 25.12 | 25.12 | 25.12 | -0.505% | 300 | -1.473% | |
| 2023-12-07 | 25.31 | 25.31 | 25.25 | 25.25 | +0.990% | 932 | -1.970% | |
| 2023-12-05 | 25.00 | 25.00 | 25.00 | 25.00 | -0.200% | 181 | -1.000% | |
| 2023-11-30 | 25.05 | 25.05 | 25.05 | 25.05 | +0.481% | 142 | -1.198% | |
| 2023-11-27 | 24.93 | 24.93 | 24.93 | 24.93 | 0.000% | 200 | -0.722% | |
| 2023-11-21 | 24.93 | 24.93 | 24.93 | 24.93 | +2.931% | 178 | -0.722% | |
| 2023-11-17 | 24.22 | 24.22 | 24.22 | 24.22 | +0.124% | 463 | +2.188% | |
| 2023-11-16 | 24.18 | 24.22 | 24.01 | 24.19 | +0.563% | 1,999 | +2.315% | |
| 2023-11-15 | 24.00 | 24.06 | 23.97 | 24.05 | +1.027% | 1,748 | +2.891% | |
| 2023-11-14 | 24.08 | 24.08 | 23.72 | 23.81 | -0.998% | 3,201 | +3.948% | |
| 2023-11-13 | 24.05 | 24.05 | 24.05 | 24.05 | -0.702% | 447 | +2.911% | |
| 2023-11-10 | 24.22 | 24.22 | 24.22 | 24.22 | +1.935% | 100 | +2.188% | |
| 2023-11-06 | 24.15 | 24.15 | 23.76 | 23.76 | -1.736% | 286 | +4.165% | |
| 2023-11-03 | 23.61 | 24.18 | 23.25 | 24.18 | +0.793% | 3,361 | +2.357% | |
| 2023-11-02 | 23.99 | 23.99 | 23.99 | 23.99 | -0.043% | 516 | +3.169% | |
| 2023-10-31 | 24.00 | 24.00 | 24.00 | 24.00 | -0.208% | 517 | +3.125% | |
| 2023-10-30 | 24.05 | 24.05 | 24.05 | 24.05 | 0.000% | 109 | +2.911% | |
| 2023-10-25 | 24.57 | 24.58 | 24.05 | 24.05 | -0.988% | 1,801 | +2.911% | |
| 2023-10-16 | 24.29 | 24.29 | 24.29 | 24.29 | +0.103% | 100 | +1.894% | |
| 2023-10-13 | 24.27 | 24.27 | 24.27 | 24.27 | -1.080% | 102 | +1.999% | |
| 2023-10-11 | 24.53 | 24.53 | 24.53 | 24.53 | +1.155% | 101 | +0.897% | |
| 2023-10-06 | 24.25 | 24.25 | 24.25 | 24.25 | 0.000% | 1,001 | +2.062% | |
| 2023-10-05 | 24.25 | 24.25 | 24.25 | 24.25 | -0.980% | 1,065 | +2.062% | |
| 2023-10-02 | 24.49 | 24.49 | 24.49 | 24.49 | -0.649% | 306 | +1.062% | |
| 2023-09-29 | 24.69 | 24.90 | 24.63 | 24.65 | -1.083% | 1,322 | +0.406% | |
| 2023-09-27 | 24.92 | 24.92 | 24.92 | 24.92 | +1.094% | 146 | -0.682% | |
| 2023-09-21 | 24.75 | 24.98 | 24.65 | 24.65 | -0.282% | 2,571 | +0.404% | |
| 2023-09-19 | 24.72 | 24.74 | 24.72 | 24.72 | -1.040% | 1,865 | +0.121% | |
| 2023-09-18 | 24.98 | 24.99 | 24.98 | 24.98 | +0.294% | 851 | -0.921% | |
| 2023-09-12 | 25.19 | 25.19 | 24.61 | 24.91 | +0.027% | 2,522 | -0.629% | |
| 2023-09-08 | 24.90 | 24.90 | 24.90 | 24.90 | +1.220% | 203 | -0.602% | |
| 2023-09-05 | 25.24 | 25.24 | 24.60 | 24.60 | -1.609% | 800 | +0.610% | |
| 2023-09-01 | 25.00 | 25.00 | 25.00 | 25.00 | -0.784% | 200 | -1.010% | |
| 2023-08-31 | 25.17 | 25.20 | 25.17 | 25.20 | +1.506% | 501 | -1.786% | |
| 2023-08-30 | 24.98 | 24.98 | 24.56 | 24.83 | +1.125% | 2,700 | -0.307% | |
| 2023-08-29 | 24.87 | 24.87 | 24.55 | 24.55 | -2.385% | 1,400 | +0.814% | |
| 2023-08-25 | 24.95 | 25.15 | 24.95 | 25.15 | +1.415% | 401 | -1.590% | |
| 2023-08-21 | 24.80 | 24.80 | 24.80 | 24.80 | -0.366% | 410 | -0.198% | |
| 2023-08-18 | 25.22 | 25.22 | 24.52 | 24.89 | -0.040% | 1,740 | -0.562% | |
| 2023-08-17 | 24.90 | 24.90 | 24.90 | 24.90 | -0.360% | 129 | -0.602% | |
| 2023-08-15 | 25.02 | 25.02 | 24.99 | 24.99 | -0.990% | 526 | -0.960% | |
| 2023-08-11 | 25.24 | 25.24 | 25.24 | 25.24 | -1.406% | 2,376 | -1.941% | Div $0.793 |
| 2023-08-10 | 25.51 | 25.60 | 25.30 | 25.60 | -0.547% | 4,842 | -3.320% | |
| 2023-08-08 | 25.60 | 25.74 | 25.60 | 25.74 | +0.629% | 449 | -3.850% | |
| 2023-08-07 | 25.65 | 25.75 | 25.40 | 25.58 | +0.274% | 2,195 | -3.245% | |
| 2023-08-04 | 25.25 | 25.51 | 25.25 | 25.51 | +1.593% | 1,265 | -2.979% | |
| 2023-08-03 | 25.00 | 25.13 | 25.00 | 25.11 | -0.059% | 2,015 | -1.434% | |
| 2023-08-02 | 25.12 | 25.12 | 25.12 | 25.12 | -0.031% | 872 | -1.492% | |
| 2023-08-01 | 25.20 | 25.25 | 25.00 | 25.13 | -1.611% | 3,758 | -1.522% | |
| 2023-07-31 | 25.19 | 25.54 | 25.19 | 25.54 | -0.295% | 225 | -3.109% | |
| 2023-07-27 | 24.79 | 25.62 | 24.76 | 25.62 | +3.196% | 1,914 | -3.395% | |
| 2023-07-26 | 24.90 | 24.93 | 24.83 | 24.83 | -1.580% | 5,336 | -0.308% | |
| 2023-07-20 | 25.04 | 25.23 | 25.04 | 25.23 | -0.689% | 427 | -1.883% | |
| 2023-07-19 | 25.40 | 25.50 | 25.40 | 25.40 | -0.187% | 889 | -2.559% | |
| 2023-07-17 | 25.45 | 25.45 | 25.45 | 25.45 | +0.663% | 1,008 | -2.741% | |
| 2023-07-13 | 25.75 | 25.75 | 25.28 | 25.28 | -1.825% | 482 | -2.097% | |
| 2023-07-12 | 25.75 | 25.75 | 25.75 | 25.75 | -0.011% | 100 | -3.883% | |
| 2023-07-06 | 25.75 | 25.75 | 25.75 | 25.75 | +0.991% | 1,002 | -3.894% | |
| 2023-07-03 | 25.25 | 26.00 | 25.25 | 25.50 | -0.273% | 400 | -2.942% | |
| 2023-06-29 | 25.57 | 25.57 | 25.57 | 25.57 | +1.067% | 243 | -3.207% | |
| 2023-06-21 | 25.28 | 25.30 | 25.28 | 25.30 | +0.397% | 1,364 | -2.174% | |
| 2023-06-15 | 25.16 | 25.20 | 25.16 | 25.20 | 0.000% | 312 | -1.786% |