JXN Historical Prices

Summary

Key Stock Metrics

64.70

(April 7, 2025)

52-Week Low

115.22

(November 11, 2024)

52-Week High

115.22

(November 11, 2024)

All-Time High

81.91

(May 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-09-15 25.54 25.70 22.29 24.91 7906765
2021-09-16 24.00 24.88 24.00 24.70 3065015
2021-09-17 24.95 26.06 24.95 25.42 4088480
2021-09-20 24.51 26.50 24.03 26.10 15028357
2021-09-21 25.90 27.01 25.60 26.53 9939058
2021-09-22 26.80 26.95 26.03 26.37 8743085
2021-09-23 26.22 26.90 25.48 26.65 5527089
2021-09-24 26.66 28.31 26.54 27.90 4745356
2021-09-27 27.95 28.38 27.23 27.46 3571918
2021-09-28 27.00 27.18 26.37 26.77 4744169
2021-09-29 26.78 26.92 25.95 26.75 4555160
2021-09-30 26.52 26.57 25.90 26.00 2552239
2021-10-01 26.00 26.12 25.57 26.03 2021715
2021-10-04 25.77 26.44 25.50 26.41 1673772
2021-10-05 26.24 26.78 25.88 26.38 2268399
2021-10-06 25.74 27.15 25.74 27.05 2540478
2021-10-07 26.99 27.94 26.80 27.53 2645118
2021-10-08 27.40 28.04 27.29 27.75 2069567
2021-10-11 27.55 28.57 27.55 28.23 943301
2021-10-12 28.20 28.50 27.90 28.28 1320595
2021-10-13 28.20 28.52 27.75 28.37 859334
2021-10-14 28.38 29.06 28.21 28.85 1476528
2021-10-15 28.78 29.04 28.10 28.11 1073379
2021-10-18 27.57 28.13 27.12 27.99 937649
2021-10-19 28.00 28.58 27.79 28.52 550200
2021-10-20 28.41 29.04 28.16 28.90 1255743
2021-10-21 28.90 28.98 28.48 28.79 666060
2021-10-22 28.64 29.02 28.41 28.87 668914
2021-10-25 28.95 29.00 28.42 28.75 670503
2021-10-26 28.59 29.02 28.45 28.90 2383059
2021-10-27 28.83 28.83 27.93 28.12 1308196
2021-10-28 27.98 28.37 27.88 27.98 693060
2021-10-29 27.95 28.02 26.84 27.07 1709598
2021-11-01 27.09 27.48 26.94 27.33 1137207
2021-11-02 27.36 27.94 27.20 27.43 961759
2021-11-03 27.44 28.21 27.24 27.96 914779
2021-11-04 27.95 28.00 26.95 27.38 1055436
2021-11-05 27.36 27.83 27.29 27.40 651967
2021-11-08 27.45 28.12 27.43 27.83 751385
2021-11-09 27.95 28.02 27.18 27.41 1162617
2021-11-10 29.00 31.79 28.28 30.42 5090631
2021-11-11 30.23 32.93 30.04 32.88 2227785
2021-11-12 32.47 33.59 32.27 33.11 1447074
2021-11-15 33.07 34.23 33.06 33.98 1450131
2021-11-16 33.85 35.12 33.58 34.81 1643328
2021-11-17 34.58 36.74 34.58 35.86 1847348
2021-11-18 35.77 36.15 34.63 34.66 1389985
2021-11-19 34.70 34.86 33.83 33.97 1367080
2021-11-22 33.72 34.55 33.50 33.95 1260394
2021-11-23 33.67 35.30 33.50 33.64 1231253
2021-11-24 33.33 34.28 33.13 34.17 605620
2021-11-26 33.26 33.26 31.94 32.87 1013789
2021-11-29 33.13 33.77 32.42 33.15 1103266
2021-11-30 33.01 33.31 31.66 31.66 1378539
2021-12-01 32.11 33.82 32.02 32.89 1616056
2021-12-02 32.90 34.07 32.03 34.03 1647355
2021-12-03 34.00 34.40 33.39 34.15 1899439
2021-12-06 34.53 39.57 34.19 38.82 5104531
2021-12-07 37.65 38.68 36.91 37.50 2831216
2021-12-08 37.53 38.47 36.81 37.99 2156557
2021-12-09 37.85 39.23 37.58 37.85 1496819
2021-12-10 38.49 39.00 37.62 38.96 1867412
2021-12-13 39.35 39.47 36.90 36.91 1462247
2021-12-14 37.00 38.82 36.82 38.09 1832414
2021-12-15 38.16 39.55 37.95 39.00 3454391
2021-12-16 39.71 40.38 37.88 38.26 3278864
2021-12-17 37.78 38.73 36.91 37.78 10751379
2021-12-20 37.50 37.76 36.24 37.10 3803402
2021-12-21 37.28 41.10 37.28 40.88 4279423
2021-12-22 40.83 41.75 40.13 40.22 724177
2021-12-23 40.07 41.30 39.82 39.85 562087
2021-12-27 39.88 40.77 39.81 40.50 608083
2021-12-28 40.62 42.17 40.62 40.50 1553067
2021-12-29 41.85 42.30 41.34 41.46 542255
2021-12-30 41.51 42.25 41.50 41.71 848994
2021-12-31 41.75 42.41 41.72 41.83 578944
2022-01-03 42.25 43.09 42.20 42.32 674927
2022-01-04 42.78 45.35 42.78 45.11 1861922
2022-01-05 45.47 45.71 43.34 43.54 952180
2022-01-06 44.06 45.28 44.06 44.60 991556
2022-01-07 44.70 45.80 44.10 45.77 1201078
2022-01-10 45.79 46.64 44.61 46.60 805525
2022-01-11 46.83 47.76 45.34 45.67 1208341
2022-01-12 45.80 46.23 43.60 44.37 1300356
2022-01-13 44.62 45.02 43.48 43.76 994688
2022-01-14 43.30 44.14 42.58 44.04 1148195
2022-01-18 43.95 43.95 41.70 42.65 1089552
2022-01-19 43.04 43.18 42.10 42.43 619979
2022-01-20 42.50 43.85 41.86 41.99 698839
2022-01-21 41.39 41.61 39.36 39.59 1046127
2022-01-24 38.37 39.25 36.77 39.16 1035474
2022-01-25 37.18 38.96 37.03 38.33 1163974
2022-01-26 39.63 40.17 38.60 39.06 917042
2022-01-27 39.59 40.25 37.21 37.66 1115181
2022-01-28 37.46 37.61 35.83 37.37 580000
2022-01-31 37.10 38.66 37.10 38.37 902865
2022-02-01 38.00 39.07 38.00 38.37 741806
2022-02-02 38.50 38.88 37.54 37.76 512460
2022-02-03 37.35 38.84 37.03 37.36 499864
2022-02-04 37.35 39.23 37.35 38.95 1325920
2022-02-07 39.24 40.69 39.24 40.10 932590
2022-02-08 40.48 42.30 40.06 42.15 943784
2022-02-09 42.12 43.35 41.73 42.49 860646
2022-02-10 42.11 44.66 42.00 43.49 1036346
2022-02-11 43.68 44.36 41.50 42.14 732638
2022-02-14 41.68 42.46 40.41 40.81 509762
2022-02-15 41.48 43.05 41.34 42.82 533234
2022-02-16 42.85 44.00 42.57 43.43 589296
2022-02-17 43.02 43.29 41.25 41.56 510658
2022-02-18 41.34 41.91 40.94 41.26 315570
2022-02-22 40.82 41.71 39.84 40.61 505714
2022-02-23 41.01 41.61 39.80 40.01 498000
2022-02-24 38.34 39.75 37.47 39.74 1054109
2022-02-25 39.99 41.65 39.85 41.20 544561
2022-02-28 40.08 41.29 39.75 40.89 680298
2022-03-01 40.55 41.02 37.32 37.54 836659
2022-03-02 37.81 40.03 37.73 39.51 1095469
2022-03-03 41.67 43.87 40.37 41.33 2618256
2022-03-04 40.65 40.72 37.46 38.34 1560020
2022-03-07 38.13 38.85 35.57 35.88 1167429
2022-03-08 36.44 38.02 35.85 37.17 1137623
2022-03-09 38.88 40.02 38.31 39.58 1176935
2022-03-10 38.92 40.10 38.86 39.13 627741
2022-03-11 39.57 40.62 39.38 39.65 987481
2022-03-14 40.63 40.99 39.84 40.28 735631
2022-03-15 40.51 41.48 40.01 40.80 640186
2022-03-16 41.49 43.70 41.36 43.02 1599698
2022-03-17 42.25 44.47 41.82 43.76 1482606
2022-03-18 43.88 44.00 42.77 43.40 2331381
2022-03-21 43.66 43.66 41.81 42.52 935597
2022-03-22 43.09 46.21 42.75 45.20 2741157
2022-03-23 45.11 45.87 44.07 44.62 1213909
2022-03-24 44.95 45.45 44.25 45.17 968312
2022-03-25 45.25 46.75 45.10 46.74 1437711
2022-03-28 46.50 46.55 45.48 46.23 752279
2022-03-29 46.39 46.83 45.31 45.92 935895
2022-03-30 45.72 45.89 44.96 45.37 959303
2022-03-31 45.02 45.89 44.09 44.23 794100
2022-04-01 44.52 44.76 42.66 43.21 1029170
2022-04-04 43.18 43.62 42.01 42.39 855377
2022-04-05 42.21 43.14 41.17 42.23 1273119
2022-04-06 41.75 42.54 41.63 42.20 987334
2022-04-07 42.22 42.22 40.91 41.81 989017
2022-04-08 41.88 43.36 41.35 42.98 1125945
2022-04-11 43.72 44.10 42.64 43.02 702112
2022-04-12 43.12 43.47 42.21 42.70 821843
2022-04-13 42.33 43.31 42.27 43.10 682251
2022-04-14 43.11 44.33 43.11 43.51 1222140
2022-04-18 43.25 44.12 43.25 43.54 847692
2022-04-19 43.82 45.06 43.41 44.86 1669950
2022-04-20 45.25 46.00 44.96 45.33 1295701
2022-04-21 46.11 46.32 44.68 45.30 982097
2022-04-22 45.03 45.14 44.27 44.32 829038
2022-04-25 43.61 43.81 42.34 43.44 943200
2022-04-26 42.71 43.50 42.13 42.18 838097
2022-04-27 42.10 43.12 42.10 42.70 981388
2022-04-28 43.11 43.62 42.17 43.44 802573
2022-04-29 43.64 43.94 42.21 42.31 901615
2022-05-02 42.69 43.10 41.78 42.95 836642
2022-05-03 42.95 44.26 42.95 43.89 838097
2022-05-04 43.81 45.03 43.44 44.89 865379
2022-05-05 44.30 45.14 43.13 43.69 992488
2022-05-06 43.24 43.48 40.67 41.84 1636737
2022-05-09 41.13 41.49 38.70 39.35 1688209
2022-05-10 39.61 40.05 36.72 37.18 2523999
2022-05-11 34.07 34.80 29.94 31.24 4460773
2022-05-12 31.25 31.25 28.59 29.22 3275328
2022-05-13 29.76 32.66 29.76 32.05 1928109
2022-05-16 31.75 33.59 31.75 33.03 1571265
2022-05-17 33.98 34.75 33.36 34.43 1052436
2022-05-18 34.52 35.29 33.69 33.83 1347923
2022-05-19 33.14 34.38 32.92 34.12 809692
2022-05-20 34.64 35.34 32.97 33.54 1066097
2022-05-23 34.33 34.70 32.87 33.11 1459256
2022-05-24 32.90 33.17 31.71 32.47 1141637
2022-05-25 32.41 33.71 32.41 33.37 973332
2022-05-26 33.61 35.10 33.61 34.91 723199
2022-05-27 35.35 36.24 34.46 36.24 1041144
2022-05-31 36.25 36.88 35.37 35.86 1947255
2022-06-01 35.21 35.61 33.68 35.20 1202139
2022-06-02 35.36 35.96 34.69 35.35 740307
2022-06-03 34.84 35.28 34.41 35.17 848082
2022-06-06 35.73 36.41 35.03 35.50 1071040
2022-06-07 34.93 35.08 33.77 34.45 1560931
2022-06-08 33.83 34.60 33.44 33.66 746335
2022-06-09 33.48 33.95 32.67 32.72 1110947
2022-06-10 32.05 32.56 30.78 31.36 1329763
2022-06-13 30.30 30.30 27.14 27.25 2105747
2022-06-14 27.90 28.74 27.35 28.29 1511364
2022-06-15 28.62 29.65 28.21 28.67 1858078
2022-06-16 27.60 27.99 26.85 27.72 1739061
2022-06-17 27.95 28.92 27.72 28.73 2348824
2022-06-21 29.54 29.98 28.72 28.81 1657950
2022-06-22 28.20 28.98 28.02 28.20 1823423
2022-06-23 28.16 28.51 27.00 27.13 1670588
2022-06-24 27.45 28.65 27.20 27.60 12015466
2022-06-27 27.94 28.18 27.31 27.60 1526370
2022-06-28 28.07 28.47 27.21 27.35 1173639
2022-06-29 27.22 27.22 26.52 27.01 1372014
2022-06-30 26.50 26.94 25.93 26.75 1402206
2022-07-01 26.52 27.16 26.39 27.02 1072148
2022-07-05 26.37 27.42 25.75 27.37 1418719
2022-07-06 26.80 27.26 25.75 25.78 1451096
2022-07-07 26.19 26.42 25.48 25.75 1355677
2022-07-08 25.95 26.05 25.30 25.53 981480
2022-07-11 25.17 25.31 24.65 25.22 852110
2022-07-12 24.96 25.58 24.93 25.13 1142392
2022-07-13 24.61 24.88 24.10 24.84 1186841
2022-07-14 24.41 24.47 23.56 23.78 1198832
2022-07-15 24.54 25.04 24.13 24.72 1267496
2022-07-18 25.45 25.56 24.55 24.65 588567
2022-07-19 25.04 26.05 25.04 25.96 1179286
2022-07-20 25.91 26.59 25.64 26.47 1082893
2022-07-21 26.24 26.51 25.89 26.50 546910
2022-07-22 26.70 27.07 25.96 26.36 467478
2022-07-25 26.39 26.65 26.19 26.49 715128
2022-07-26 26.46 26.47 26.03 26.23 460625
2022-07-27 26.54 26.78 26.07 26.78 1064775
2022-07-28 26.93 27.22 26.36 27.05 890196
2022-07-29 27.12 27.77 26.93 27.51 992317
2022-08-01 27.45 27.73 26.91 27.35 772438
2022-08-02 27.18 27.80 26.96 27.52 716445
2022-08-03 27.65 28.53 27.51 28.40 565911
2022-08-04 28.48 28.93 27.88 27.91 1153982
2022-08-05 27.62 29.06 27.62 28.15 1001359
2022-08-08 28.36 29.02 28.10 28.24 1553367
2022-08-09 28.25 28.59 27.99 28.58 1219037
2022-08-10 30.65 33.10 30.51 32.30 2908392
2022-08-11 32.71 33.08 31.92 32.94 1253550
2022-08-12 33.26 33.66 32.89 33.65 940989
2022-08-15 33.50 33.69 33.09 33.51 752337
2022-08-16 33.19 34.16 33.16 33.82 612067
2022-08-17 33.23 33.99 33.06 33.59 805962
2022-08-18 33.99 35.47 33.71 35.43 776288
2022-08-19 34.93 35.19 34.07 34.37 705886
2022-08-22 34.00 34.00 32.96 33.02 896210
2022-08-23 33.42 34.15 33.34 33.52 1071360
2022-08-24 33.28 33.56 33.07 33.53 922393
2022-08-25 33.92 34.42 33.45 33.82 1324450
2022-08-26 33.67 33.85 32.12 32.26 1066636
2022-08-29 32.57 32.57 31.82 31.84 757867
2022-08-30 32.00 32.02 30.90 30.48 1058735
2022-08-31 30.65 31.58 30.54 31.26 763308
2022-09-01 30.44 30.80 30.03 30.26 773260
2022-09-02 30.58 31.47 30.31 30.49 583051
2022-09-06 30.63 30.80 29.73 30.08 949905
2022-09-07 30.15 30.91 29.80 30.81 882162
2022-09-08 31.00 31.84 30.64 31.82 792375
2022-09-09 32.30 33.20 32.02 33.03 797090
2022-09-12 33.36 34.06 33.36 33.86 886638
2022-09-13 32.90 33.50 32.26 32.39 814023
2022-09-14 32.30 32.72 31.77 32.24 1003436
2022-09-15 32.24 33.45 32.06 32.41 938255
2022-09-16 31.77 32.10 31.14 32.06 2952043
2022-09-19 31.47 32.63 31.47 32.03 884753
2022-09-20 31.61 32.06 31.11 31.63 673315
2022-09-21 31.67 32.58 31.11 31.18 919287
2022-09-22 31.31 31.32 30.07 30.34 552096
2022-09-23 29.74 29.77 28.49 29.15 1167997
2022-09-26 28.69 29.70 28.49 28.64 532792
2022-09-27 29.06 29.46 27.95 28.15 1066100
2022-09-28 28.19 29.42 27.97 28.95 833559
2022-09-29 28.30 28.37 27.50 28.26 695632
2022-09-30 28.40 28.73 27.75 27.75 881754
2022-10-03 28.36 29.55 27.70 29.41 912626
2022-10-04 30.04 31.78 30.04 31.78 967958
2022-10-05 31.10 31.73 30.67 31.23 1108794
2022-10-06 30.75 31.76 30.60 31.29 946600
2022-10-07 30.58 30.94 29.79 30.60 779605
2022-10-10 30.90 31.40 30.48 30.50 486165
2022-10-11 30.09 31.17 29.81 30.49 757340
2022-10-12 30.09 30.58 29.28 30.25 743069
2022-10-13 29.57 31.94 29.00 31.62 750107
2022-10-14 32.04 32.48 30.74 30.91 747168
2022-10-17 31.48 32.22 31.37 31.97 716092
2022-10-18 32.86 33.24 32.31 32.78 798663
2022-10-19 32.46 32.86 32.05 32.15 581078
2022-10-20 32.16 33.00 31.72 31.97 568890
2022-10-21 31.98 33.81 31.72 33.64 659150
2022-10-24 33.86 34.82 33.69 34.48 602810
2022-10-25 34.50 36.26 34.50 36.00 942884
2022-10-26 36.17 36.69 35.98 36.24 1035648
2022-10-27 36.51 37.41 36.47 36.83 711246
2022-10-28 36.91 38.09 36.57 38.04 697194
2022-10-31 37.82 38.47 37.23 38.36 762311
2022-11-01 38.78 38.88 37.46 37.70 675374
2022-11-02 36.77 36.82 34.64 34.81 1938814
2022-11-03 33.75 33.81 31.27 31.72 1259402
2022-11-04 32.31 33.22 32.00 33.19 1071054
2022-11-07 33.25 33.88 32.36 33.60 873922
2022-11-08 33.68 33.77 30.99 31.66 1404034
2022-11-09 31.49 31.72 30.86 31.10 1178626
2022-11-10 36.15 38.00 35.27 36.59 2710363
2022-11-11 37.15 37.38 35.97 37.00 1704964
2022-11-14 37.01 37.71 36.25 37.39 1181363
2022-11-15 38.31 38.84 37.34 37.92 1082002
2022-11-16 37.68 37.89 36.53 36.78 805742
2022-11-17 35.95 36.46 35.78 36.19 540888
2022-11-18 36.59 36.87 35.91 36.71 886418
2022-11-21 36.56 37.31 36.54 36.92 763853
2022-11-22 37.52 38.20 37.01 38.01 852587
2022-11-23 37.72 38.14 37.44 37.74 390514
2022-11-25 37.67 38.12 37.52 37.84 170686
2022-11-28 37.60 38.52 37.10 37.30 959775
2022-11-29 37.40 38.19 37.39 37.43 759042
2022-11-30 37.60 37.75 36.57 37.35 1360681
2022-12-01 36.60 37.45 35.80 37.03 1069152
2022-12-02 36.67 36.91 36.19 36.72 452401
2022-12-05 36.45 36.80 35.13 35.27 637925
2022-12-06 35.06 35.60 34.79 35.53 522190
2022-12-07 35.09 36.37 34.93 35.60 625465
2022-12-08 35.56 36.50 35.37 35.95 665543
2022-12-09 35.47 36.29 35.44 35.98 570874
2022-12-12 35.84 37.16 35.59 36.80 864174
2022-12-13 37.37 37.82 36.25 36.68 1628837
2022-12-14 36.38 37.50 35.76 36.14 664649
2022-12-15 35.62 35.90 34.20 34.27 895871
2022-12-16 33.68 34.13 32.93 33.88 1817568
2022-12-19 33.87 34.26 33.62 34.08 641799
2022-12-20 34.18 34.93 33.97 34.52 729037
2022-12-21 34.91 35.93 34.90 35.45 588369
2022-12-22 34.83 34.86 34.03 34.81 503435
2022-12-23 34.81 35.21 34.46 35.02 419410
2022-12-27 35.02 35.36 34.40 34.55 351138
2022-12-28 34.56 34.66 33.94 34.01 430367
2022-12-29 34.40 35.76 34.12 35.75 435456
2022-12-30 35.29 35.74 34.65 34.79 454012
2023-01-03 35.29 35.93 34.32 34.63 923817
2023-01-04 35.15 35.69 34.94 35.17 810854
2023-01-05 35.00 36.48 35.00 35.43 921735
2023-01-06 35.96 36.75 35.44 35.52 6292705
2023-01-09 36.12 36.34 34.99 35.00 1257001
2023-01-10 35.32 36.20 34.86 36.10 1132424
2023-01-11 36.18 36.56 36.04 36.08 1404194
2023-01-12 36.46 36.73 35.61 36.41 751766
2023-01-13 35.78 36.34 35.57 35.95 922436
2023-01-17 36.00 37.57 36.00 37.41 1031895
2023-01-18 38.00 38.63 37.54 38.33 1238245
2023-01-19 37.95 38.92 37.52 38.64 801713
2023-01-20 39.00 40.75 38.58 40.72 961987
2023-01-23 40.86 41.61 40.04 41.57 973732
2023-01-24 41.50 42.36 41.20 41.85 895887
2023-01-25 41.39 42.28 40.73 42.24 650593
2023-01-26 42.60 43.52 42.31 43.47 1164809
2023-01-27 43.29 43.78 42.90 43.62 658047
2023-01-30 43.08 43.94 42.65 42.86 589731
2023-01-31 42.91 44.27 42.71 44.04 802812
2023-02-01 45.01 46.17 44.56 45.86 1436222
2023-02-02 46.59 47.42 45.99 46.55 940394
2023-02-03 45.94 47.28 45.85 46.75 991621
2023-02-06 46.07 46.89 45.75 46.54 1049129
2023-02-07 46.32 46.69 45.45 46.40 846686
2023-02-08 46.04 46.88 45.76 46.70 704398
2023-02-09 47.00 47.52 45.69 45.78 835400
2023-02-10 45.75 45.88 44.85 45.55 795898
2023-02-13 45.70 46.92 45.70 46.89 639469
2023-02-14 46.71 48.25 46.48 47.87 1025712
2023-02-15 47.38 49.14 47.30 48.66 912801
2023-02-16 47.84 49.38 47.84 48.62 1178311
2023-02-17 48.60 49.36 47.62 49.15 944935
2023-02-21 48.84 49.60 46.40 46.68 1105436
2023-02-22 46.79 47.24 45.92 46.68 756962
2023-02-23 47.20 47.58 46.42 47.20 740922
2023-02-24 46.60 46.83 44.86 45.51 1415235
2023-02-27 46.01 46.35 45.09 45.10 2231798
2023-02-28 45.35 46.08 45.00 45.38 3753892
2023-03-01 46.49 47.56 42.38 42.53 2600525
2023-03-02 41.36 42.29 40.76 41.84 1786985
2023-03-03 42.05 44.33 41.71 44.10 2375980
2023-03-06 43.98 44.62 42.80 42.89 1407628
2023-03-07 42.55 43.20 42.50 42.61 987696
2023-03-08 42.50 43.86 42.46 43.54 1345190
2023-03-09 43.54 44.08 41.01 41.16 1376329
2023-03-10 40.46 41.62 39.10 39.40 1459712
2023-03-13 36.51 37.68 35.52 36.77 2355381
2023-03-14 38.39 39.61 37.64 37.86 1851534
2023-03-15 36.60 36.80 35.59 36.53 1572588
2023-03-16 35.88 37.51 34.88 37.31 1498720
2023-03-17 36.75 37.50 34.53 34.79 2390173
2023-03-20 34.91 35.99 34.74 35.30 1426683
2023-03-21 36.91 37.47 36.39 37.03 1183432
2023-03-22 36.97 37.10 35.56 35.63 830357
2023-03-23 35.78 36.24 34.34 34.68 1057811
2023-03-24 34.02 35.54 33.42 35.42 1074654
2023-03-27 36.37 36.80 35.73 36.34 773802
2023-03-28 36.20 36.28 35.23 35.66 517354
2023-03-29 36.32 36.60 35.70 36.59 711392
2023-03-30 37.19 37.65 36.61 36.79 534607
2023-03-31 37.10 37.45 36.84 37.41 797425
2023-04-03 37.27 37.50 36.26 36.57 1053934
2023-04-04 37.28 37.37 35.27 35.72 1310637
2023-04-05 35.25 35.96 34.53 35.69 893830
2023-04-06 35.56 36.37 35.45 35.79 865510
2023-04-10 35.79 36.64 35.65 36.33 1255639
2023-04-11 36.47 37.37 36.43 36.83 748017
2023-04-12 37.00 37.35 35.88 35.99 939329
2023-04-13 35.94 36.82 35.55 36.74 917716
2023-04-14 37.07 37.57 36.27 36.78 630479
2023-04-17 36.48 37.15 36.16 37.14 1013919
2023-04-18 37.21 37.48 36.88 37.28 798972
2023-04-19 36.84 37.99 36.84 37.85 691445
2023-04-20 37.16 37.55 36.46 37.11 519760
2023-04-21 36.98 36.98 36.33 36.41 661860
2023-04-24 36.31 36.86 36.18 36.26 406085
2023-04-25 35.70 35.70 35.07 35.18 539521
2023-04-26 35.00 35.44 34.39 34.67 523367
2023-04-27 34.80 35.67 34.41 35.56 673160
2023-04-28 35.36 36.37 35.13 36.01 583255
2023-05-01 35.67 36.44 35.26 35.48 837275
2023-05-02 35.22 35.22 33.58 34.31 981746
2023-05-03 34.45 35.24 33.98 34.11 817559
2023-05-04 33.50 33.73 32.69 33.12 891060
2023-05-05 34.21 35.27 34.00 34.93 818482
2023-05-08 35.22 35.62 34.84 35.38 758492
2023-05-09 35.03 35.25 34.44 34.53 1451589
2023-05-10 29.97 30.02 26.70 29.04 3796975
2023-05-11 29.46 30.24 28.79 30.18 1712346
2023-05-12 30.43 30.68 29.04 29.21 1164515
2023-05-15 29.25 29.90 29.04 29.24 1046850
2023-05-16 29.00 29.50 28.45 28.46 905820
2023-05-17 28.98 30.28 28.89 30.12 1081098
2023-05-18 29.84 30.56 29.74 30.23 939720
2023-05-19 30.35 30.63 29.81 30.15 700844
2023-05-22 30.32 30.32 29.43 30.16 998445
2023-05-23 30.11 31.06 29.51 29.55 1169357
2023-05-24 29.11 29.34 28.39 29.00 999367
2023-05-25 28.86 29.30 28.45 28.80 899550
2023-05-26 28.97 29.88 28.78 29.66 1008112
2023-05-30 29.80 30.02 28.93 28.71 984035
2023-05-31 28.32 28.59 27.24 27.70 1775269
2023-06-01 27.75 28.32 27.58 28.22 888493
2023-06-02 28.91 29.84 28.72 29.61 1217499
2023-06-05 29.44 29.51 28.91 29.61 566228
2023-06-06 29.00 30.20 28.91 29.77 1011636
2023-06-07 29.95 30.92 29.93 30.78 988545
2023-06-08 30.70 30.83 29.50 30.01 938970
2023-06-09 29.99 30.09 29.43 29.67 745652
2023-06-12 29.56 30.14 29.36 29.46 788147
2023-06-13 29.48 30.67 29.23 30.30 836611
2023-06-14 30.40 30.73 29.54 29.72 853861
2023-06-15 29.40 30.48 29.30 30.47 827102
2023-06-16 30.59 30.59 29.70 29.98 1557204
2023-06-20 29.80 30.30 29.09 30.15 1552323
2023-06-21 30.00 30.08 29.50 29.64 676327
2023-06-22 29.50 29.59 28.96 29.15 728352
2023-06-23 28.61 29.20 28.57 28.93 1617527
2023-06-26 28.72 29.30 28.68 29.04 640973
2023-06-27 28.99 29.98 28.70 29.75 826749
2023-06-28 29.63 29.81 29.35 29.81 394500
2023-06-29 30.00 30.63 29.95 30.55 645536
2023-06-30 30.95 31.00 30.42 30.61 609772
2023-07-03 30.55 31.01 30.55 30.76 246672
2023-07-05 30.46 30.69 30.00 30.35 652407
2023-07-06 29.90 30.08 29.29 29.94 595901
2023-07-07 30.00 31.09 29.92 30.73 714135
2023-07-10 30.69 31.30 30.68 30.93 717912
2023-07-11 31.25 31.75 30.99 31.67 578943
2023-07-12 32.49 32.57 31.77 32.17 786602
2023-07-13 32.36 33.16 32.13 33.11 706272
2023-07-14 33.33 33.33 32.27 32.72 522247
2023-07-17 32.50 33.43 32.50 33.13 848745
2023-07-18 33.02 33.78 33.00 33.61 586908
2023-07-19 33.61 33.93 32.88 33.82 875765
2023-07-20 33.65 33.99 33.27 33.35 721561
2023-07-21 33.50 33.50 32.87 32.97 466825
2023-07-24 33.00 33.51 32.97 33.44 563685
2023-07-25 33.44 33.54 32.74 32.77 519949
2023-07-26 32.76 33.51 32.52 32.73 434618
2023-07-27 33.19 33.26 32.20 32.43 497695
2023-07-28 32.85 33.12 32.57 32.68 450658
2023-07-31 32.84 33.25 32.80 33.02 445003
2023-08-01 32.83 32.93 32.35 32.66 441628
2023-08-02 32.27 32.50 31.43 31.98 608322
2023-08-03 31.87 32.65 31.59 32.27 535244
2023-08-04 32.22 32.99 32.12 32.51 567578
2023-08-07 32.63 33.18 32.37 32.58 801924
2023-08-08 33.41 33.45 31.79 32.42 1270705
2023-08-09 33.68 33.84 31.40 33.16 1492721
2023-08-10 33.60 35.54 33.60 33.77 1648882
2023-08-11 33.83 35.69 33.77 35.48 1110475
2023-08-14 35.07 35.49 34.22 35.12 973887
2023-08-15 34.69 34.75 34.03 34.04 865812
2023-08-16 33.87 34.24 33.53 33.65 943008
2023-08-17 33.84 34.36 33.38 33.52 751377
2023-08-18 33.10 34.16 32.84 34.03 844635
2023-08-21 34.19 34.19 33.51 33.62 444208
2023-08-22 33.81 33.95 33.01 33.14 537553
2023-08-23 33.47 34.24 32.93 34.21 813664
2023-08-24 34.21 34.81 33.91 33.94 545628
2023-08-25 34.08 34.46 33.46 34.01 431172
2023-08-28 34.27 34.84 34.27 34.63 542852
2023-08-29 37.50 39.83 37.02 38.81 4518325
2023-08-30 39.00 39.03 37.55 38.00 3416503
2023-08-31 38.38 38.38 37.03 37.60 13045217
2023-09-01 37.84 38.40 37.38 37.90 1701180
2023-09-05 37.76 38.21 37.59 37.61 1818073
2023-09-06 37.39 38.02 37.35 37.68 1023049
2023-09-07 37.25 37.59 37.17 37.21 1000823
2023-09-08 37.08 37.81 36.78 37.56 893868
2023-09-11 37.60 38.26 37.55 37.86 990711
2023-09-12 38.08 39.29 37.85 38.98 1371691
2023-09-13 39.39 39.39 38.58 38.62 1135676
2023-09-14 39.40 40.04 39.24 39.71 1574011
2023-09-15 39.54 40.55 39.43 40.33 5087943
2023-09-18 40.05 40.58 39.43 39.44 1171566
2023-09-19 39.63 39.93 39.06 39.24 1111341
2023-09-20 39.55 40.00 38.96 39.04 895067
2023-09-21 38.71 38.88 38.24 38.61 837187
2023-09-22 38.49 39.17 38.40 38.69 749822
2023-09-25 38.46 39.01 38.26 38.65 492744
2023-09-26 38.06 38.51 37.74 37.88 844713
2023-09-27 38.16 38.23 37.41 37.79 565032
2023-09-28 37.86 38.52 37.56 38.17 928063
2023-09-29 38.30 38.82 38.11 38.22 658450
2023-10-02 38.08 38.37 37.80 38.19 788366
2023-10-03 37.55 37.75 36.96 37.11 916347
2023-10-04 37.11 37.27 35.84 36.35 812309
2023-10-05 35.88 36.58 35.27 36.45 1050422
2023-10-06 36.01 37.27 35.66 37.18 758565
2023-10-09 36.50 37.86 36.39 37.46 582670
2023-10-10 37.53 38.36 37.53 38.15 564484
2023-10-11 38.12 39.06 38.05 38.92 672738
2023-10-12 38.79 39.58 38.56 39.04 946108
2023-10-13 39.31 39.53 38.81 39.21 702230
2023-10-16 39.67 40.71 39.64 40.51 967691
2023-10-17 40.20 41.60 40.01 41.35 719355
2023-10-18 40.56 40.85 40.06 40.48 588048
2023-10-19 40.07 40.66 39.33 39.37 849718
2023-10-20 39.32 39.77 38.57 39.46 824903
2023-10-23 39.01 40.16 38.51 39.55 839294
2023-10-24 39.31 40.21 39.20 39.57 626138
2023-10-25 39.06 39.45 38.57 38.66 664353
2023-10-26 38.67 39.16 38.05 38.29 644619
2023-10-27 38.44 38.44 36.68 37.19 747682
2023-10-30 37.54 38.07 37.04 37.05 865230
2023-10-31 37.17 37.41 36.63 36.71 870089
2023-11-01 36.46 37.33 36.06 37.33 753589
2023-11-02 37.74 39.58 37.74 39.56 701213
2023-11-03 40.00 41.03 39.92 40.77 616551
2023-11-06 40.60 40.60 38.92 39.52 749044
2023-11-07 39.23 40.08 39.14 39.74 473560
2023-11-08 39.66 39.72 38.69 38.94 1241190
2023-11-09 41.85 45.07 41.61 43.69 2388048
2023-11-10 44.00 44.04 42.68 43.92 1109500
2023-11-13 43.06 43.39 42.22 43.21 1132875
2023-11-14 44.25 45.00 44.04 44.99 1008343
2023-11-15 45.00 45.81 44.90 45.79 779759
2023-11-16 45.85 45.90 44.40 45.11 487219
2023-11-17 45.45 46.21 45.18 45.74 670468
2023-11-20 45.62 46.28 45.27 45.99 457238
2023-11-21 45.78 46.19 45.60 45.64 397002
2023-11-22 46.03 46.36 45.57 46.09 344194
2023-11-24 46.22 46.86 45.61 46.49 289115
2023-11-27 46.35 47.75 46.05 47.37 864949
2023-11-28 47.34 47.56 46.70 46.61 637340
2023-11-29 47.03 47.53 46.87 47.02 576278
2023-11-30 47.10 47.95 46.86 47.73 687034
2023-12-01 47.33 48.99 46.93 48.40 748023
2023-12-04 47.96 48.68 47.78 48.00 902268
2023-12-05 47.09 47.98 46.96 47.30 692609
2023-12-06 47.70 48.41 47.56 47.76 593379
2023-12-07 48.07 48.47 47.75 48.20 552334
2023-12-08 48.11 48.86 47.75 48.41 429859
2023-12-11 48.57 49.33 48.57 48.81 757839
2023-12-12 48.79 50.23 48.39 49.78 766653
2023-12-13 49.56 50.93 49.38 50.33 1497446
2023-12-14 50.97 51.92 50.47 50.90 1836140
2023-12-15 51.10 51.71 50.09 50.35 3254425
2023-12-18 50.68 51.65 50.35 51.14 1332008
2023-12-19 51.22 52.97 50.75 52.57 1412424
2023-12-20 52.20 53.00 51.60 51.71 1028096
2023-12-21 51.79 52.34 51.44 52.11 678545
2023-12-22 52.32 52.60 51.17 51.36 600712
2023-12-26 51.45 52.42 51.44 51.89 604488
2023-12-27 51.99 52.33 51.59 52.02 589821
2023-12-28 51.89 52.28 51.76 51.94 417026
2023-12-29 51.74 52.06 51.15 51.20 451854
2024-01-02 50.42 50.92 49.89 50.43 539811
2024-01-03 49.52 49.93 49.08 49.25 544173
2024-01-04 49.59 49.87 48.99 49.15 444805
2024-01-05 49.00 50.37 48.99 49.39 627666
2024-01-08 49.63 50.38 49.28 50.35 346181
2024-01-09 49.61 49.76 49.07 49.55 395732
2024-01-10 49.69 50.26 49.38 49.88 414593
2024-01-11 49.88 49.95 49.08 49.91 476709
2024-01-12 50.35 50.49 49.40 49.91 358776
2024-01-16 49.23 49.30 48.10 48.65 643778
2024-01-17 47.76 48.71 47.49 48.70 544193
2024-01-18 48.98 49.45 48.58 49.36 661456
2024-01-19 49.54 49.99 49.28 49.54 914433
2024-01-22 49.83 50.79 49.80 50.35 1084943
2024-01-23 50.62 50.82 50.10 50.11 794280
2024-01-24 50.50 50.74 49.74 50.02 795248
2024-01-25 50.48 50.48 49.04 50.45 786768
2024-01-26 50.45 50.95 50.17 50.60 389967
2024-01-29 50.34 50.91 50.34 50.79 422066
2024-01-30 50.75 51.39 50.52 51.39 539492
2024-01-31 51.49 51.57 50.03 50.07 543813
2024-02-01 50.08 50.50 48.43 49.65 661808
2024-02-02 49.25 50.04 49.10 49.19 558761
2024-02-05 48.54 49.81 48.21 49.46 560375
2024-02-06 49.47 50.46 49.14 49.55 550737
2024-02-07 49.53 50.58 49.39 50.49 459510
2024-02-08 50.43 52.12 50.03 51.97 671530
2024-02-09 52.07 52.29 51.28 51.84 795801
2024-02-12 51.84 53.29 51.84 52.67 660920
2024-02-13 51.60 52.47 50.69 51.28 929914
2024-02-14 51.82 52.18 50.81 52.06 759803
2024-02-15 52.37 54.05 52.37 52.71 970591
2024-02-16 52.09 52.52 51.49 51.70 1476504
2024-02-20 51.01 51.72 50.65 51.28 1073937
2024-02-21 50.89 51.50 50.17 50.33 1132191
2024-02-22 48.82 53.27 48.00 52.06 2531379
2024-02-23 52.07 52.88 51.63 52.06 979946
2024-02-26 51.59 52.96 51.59 52.63 952701
2024-02-27 53.01 53.36 51.70 52.41 1118985
2024-02-28 53.33 56.08 52.56 55.08 1444083
2024-02-29 55.78 56.00 54.47 55.05 734955
2024-03-01 55.03 56.72 54.81 56.62 783775
2024-03-04 56.78 57.28 54.80 54.87 972944
2024-03-05 54.83 56.92 54.83 56.05 1026304
2024-03-06 57.30 58.97 56.67 58.51 866848
2024-03-07 58.52 59.25 58.15 58.71 617673
2024-03-08 59.31 59.93 58.55 58.30 652002
2024-03-11 58.41 60.08 58.02 59.83 1446906
2024-03-12 60.25 62.13 60.00 61.69 1184370
2024-03-13 61.69 62.21 61.23 61.62 1113726
2024-03-14 61.77 62.81 60.54 61.85 1163593
2024-03-15 61.60 62.88 61.19 61.42 6087949
2024-03-18 61.49 62.09 61.19 61.36 866885
2024-03-19 60.99 62.21 60.99 62.13 768892
2024-03-20 62.19 65.92 62.17 65.61 871450
2024-03-21 66.20 66.96 65.66 65.97 806452
2024-03-22 66.04 66.09 63.95 64.07 366604
2024-03-25 64.32 65.19 64.03 64.71 498911
2024-03-26 64.95 65.16 64.40 64.59 565771
2024-03-27 65.14 66.17 64.42 66.14 486620
2024-03-28 66.11 67.10 65.80 66.14 596583
2024-04-01 66.42 66.69 65.42 66.15 482404
2024-04-02 65.81 66.41 65.43 65.77 610967
2024-04-03 65.57 67.72 65.57 67.50 465524
2024-04-04 68.29 68.97 65.98 66.02 522456
2024-04-05 66.37 66.95 66.14 66.54 806946
2024-04-08 66.77 67.05 66.06 66.26 451780
2024-04-09 66.25 66.66 64.74 64.96 609405
2024-04-10 64.96 66.94 64.49 65.57 706561
2024-04-11 65.67 65.67 64.15 65.37 586118
2024-04-12 64.83 65.28 62.81 63.38 673520
2024-04-15 65.18 65.79 63.68 64.16 697303
2024-04-16 64.20 64.31 63.16 64.00 736139
2024-04-17 64.54 65.06 63.25 63.56 588854
2024-04-18 64.07 65.20 63.85 64.39 757259
2024-04-19 64.36 65.57 64.04 65.20 775444
2024-04-22 65.58 67.67 65.30 67.05 523708
2024-04-23 67.32 69.61 66.51 69.53 822119
2024-04-24 69.25 70.98 68.88 70.60 942881
2024-04-25 69.50 70.16 68.27 69.58 755282
2024-04-26 69.88 70.84 69.00 69.56 680173
2024-04-29 69.31 70.53 68.98 69.88 538700
2024-04-30 69.22 69.73 68.16 68.32 562162
2024-05-01 68.48 70.18 68.33 69.10 643509
2024-05-02 69.84 70.60 69.21 69.42 532131
2024-05-03 70.22 71.66 69.86 71.16 482705
2024-05-06 71.87 73.00 71.64 72.26 619495
2024-05-07 72.14 73.32 72.14 72.91 502728
2024-05-08 72.59 73.97 71.87 73.41 769662
2024-05-09 77.00 81.52 75.95 78.65 1121678
2024-05-10 78.59 78.90 74.80 75.62 784743
2024-05-13 75.86 76.50 75.18 75.33 541080
2024-05-14 74.62 75.76 73.84 75.74 575239
2024-05-15 76.52 76.90 75.10 75.87 531426
2024-05-16 76.00 76.18 75.20 75.70 454752
2024-05-17 76.37 78.47 75.84 77.97 710081
2024-05-20 78.12 78.86 76.59 76.61 689666
2024-05-21 76.44 78.29 76.07 78.03 495369
2024-05-22 77.58 78.20 76.72 77.70 510233
2024-05-23 78.36 78.81 77.06 77.61 461263
2024-05-24 78.16 78.68 77.32 78.00 441653
2024-05-28 78.27 78.71 76.06 76.52 489233
2024-05-29 75.46 77.00 75.15 75.45 502257
2024-05-30 75.64 76.56 75.20 75.59 360871
2024-05-31 75.73 76.18 74.45 76.01 766473
2024-06-03 76.01 77.00 74.89 75.46 437762
2024-06-04 74.90 75.22 72.25 72.90 465544
2024-06-05 73.56 74.58 72.38 73.41 637252
2024-06-06 73.37 74.44 71.89 72.47 479929
2024-06-07 73.12 73.78 72.48 73.15 415929
2024-06-10 72.30 73.68 71.92 73.40 610093
2024-06-11 73.11 73.28 70.86 71.01 699880
2024-06-12 72.36 73.91 72.21 73.32 638821
2024-06-13 72.93 73.15 71.18 72.87 903477
2024-06-14 71.42 71.94 68.95 69.20 814304
2024-06-17 69.20 71.44 68.51 71.37 741329
2024-06-18 71.21 72.74 70.92 71.47 674569
2024-06-20 71.56 72.69 71.35 72.57 707589
2024-06-21 72.29 72.65 71.65 72.59 3169741
2024-06-24 72.63 74.49 72.28 73.45 633453
2024-06-25 73.21 73.80 72.78 73.32 522179
2024-06-26 72.91 73.32 72.36 72.84 624109
2024-06-27 72.76 73.35 71.94 73.24 472481
2024-06-28 74.32 76.26 73.79 74.26 944965
2024-07-01 74.88 75.67 73.71 74.99 479884
2024-07-02 74.51 75.65 74.49 75.48 444007
2024-07-03 75.96 76.42 75.22 75.34 307185
2024-07-05 75.35 75.45 73.18 73.84 529720
2024-07-08 74.20 75.09 72.95 73.25 656773
2024-07-09 72.69 74.72 71.87 73.57 548407
2024-07-10 74.73 76.89 74.27 76.88 549148
2024-07-11 78.32 78.96 77.42 77.69 727242
2024-07-12 77.78 79.19 77.22 77.92 518221
2024-07-15 78.87 82.13 78.12 81.06 1155841
2024-07-16 81.59 83.91 80.93 83.05 951712
2024-07-17 82.16 84.08 81.96 83.06 793132
2024-07-18 83.04 85.41 81.71 82.15 603973
2024-07-19 82.17 83.11 81.63 82.29 505434
2024-07-22 82.70 84.36 81.79 84.10 606937
2024-07-23 83.80 86.08 83.12 85.50 794012
2024-07-24 84.97 86.09 83.27 83.31 616707
2024-07-25 83.71 86.81 83.60 85.31 1010495
2024-07-26 86.80 88.12 86.14 87.84 689303
2024-07-29 88.29 88.70 86.68 87.18 623208
2024-07-30 87.92 89.25 87.31 87.75 546619
2024-07-31 88.50 89.63 87.00 88.06 547927
2024-08-01 88.50 88.82 83.34 84.88 726488
2024-08-02 81.74 81.74 75.56 76.14 1189536
2024-08-05 70.87 71.35 66.53 69.10 1812916
2024-08-06 69.43 74.25 69.12 73.82 1388542
2024-08-07 75.33 76.42 73.39 74.45 1358936
2024-08-08 79.44 83.85 79.04 81.85 1187919
2024-08-09 81.29 82.93 80.01 82.58 844476
2024-08-12 82.98 84.13 81.52 81.82 636531
2024-08-13 82.52 84.89 82.49 84.84 644155
2024-08-14 85.10 85.86 84.28 84.70 588231
2024-08-15 87.65 88.15 86.52 87.48 557539
2024-08-16 87.53 89.81 87.25 89.62 952527
2024-08-19 89.64 89.64 88.02 88.65 446990
2024-08-20 88.28 88.58 84.21 84.32 591362
2024-08-21 84.60 84.96 83.06 83.41 755087
2024-08-22 83.41 84.80 82.68 84.03 799906
2024-08-23 84.55 87.33 83.86 87.16 736396
2024-08-26 87.83 88.00 85.58 85.65 442073
2024-08-27 85.19 87.46 84.80 86.37 485548
2024-08-28 85.78 86.85 85.41 86.19 568417
2024-08-29 86.89 88.16 85.93 87.25 455316
2024-08-30 88.09 90.10 87.72 89.97 673184
2024-09-03 88.53 88.71 84.90 85.67 669584
2024-09-04 86.00 86.18 84.00 83.75 398529
2024-09-05 84.74 86.15 84.47 84.86 555346
2024-09-06 86.23 87.06 80.95 81.20 741539
2024-09-09 81.73 82.70 80.56 80.57 725794
2024-09-10 80.97 80.98 77.77 79.18 644095
2024-09-11 78.58 79.96 77.42 79.69 537578
2024-09-12 80.18 82.31 79.91 82.28 531735
2024-09-13 83.00 84.43 82.74 83.60 673137
2024-09-16 84.15 85.48 83.62 85.05 501465
2024-09-17 86.19 87.63 85.58 85.85 573413
2024-09-18 85.85 88.93 85.77 87.07 640760
2024-09-19 89.45 92.02 89.00 91.97 822060
2024-09-20 91.03 92.25 90.10 90.10 3480681
2024-09-23 90.85 92.65 90.30 90.55 562129
2024-09-24 90.55 90.93 89.07 89.63 493324
2024-09-25 89.64 89.95 88.99 89.65 415360
2024-09-26 90.73 91.70 90.04 90.32 328524
2024-09-27 90.79 92.38 89.50 91.35 595207
2024-09-30 90.47 91.46 89.38 91.23 431498
2024-10-01 91.00 91.51 88.17 90.25 378416
2024-10-02 90.26 93.00 89.95 91.49 498923
2024-10-03 90.94 92.44 90.00 92.25 366095
2024-10-04 95.01 96.85 94.83 96.55 461559
2024-10-07 96.50 97.61 95.84 96.88 496739
2024-10-08 97.25 98.36 95.83 97.29 544929
2024-10-09 97.09 99.96 96.66 99.04 594948
2024-10-10 99.04 99.04 96.19 98.05 668622
2024-10-11 98.14 100.28 97.79 99.01 564445
2024-10-14 99.27 99.86 98.42 99.52 585947
2024-10-15 99.47 100.78 98.61 98.96 926987
2024-10-16 100.70 100.78 99.24 99.98 670782
2024-10-17 100.70 101.73 100.01 100.44 629069
2024-10-18 100.50 100.50 98.13 98.58 541586
2024-10-21 98.69 98.69 96.72 97.41 537015
2024-10-22 96.93 99.05 96.42 98.92 407866
2024-10-23 98.22 99.20 96.43 97.69 387169
2024-10-24 98.49 99.48 97.14 99.48 495824
2024-10-25 100.38 100.87 97.36 98.25 481487
2024-10-28 98.97 102.24 98.56 101.36 616024
2024-10-29 100.70 102.37 100.27 101.97 1094521
2024-10-30 101.24 104.05 101.24 102.77 515373
2024-10-31 102.29 102.36 99.92 99.95 613111
2024-11-01 100.47 101.46 98.09 98.32 526807
2024-11-04 98.30 99.31 97.59 98.20 612117
2024-11-05 98.69 101.17 98.69 100.41 523777
2024-11-06 108.72 115.09 108.72 113.74 1899288
2024-11-07 110.51 114.02 107.50 110.99 1126118
2024-11-08 110.49 111.50 106.83 108.29 703128
2024-11-11 111.07 115.22 110.41 113.29 775849
2024-11-12 113.25 114.46 109.56 109.96 657405
2024-11-13 110.39 112.27 108.04 108.20 642193
2024-11-14 107.12 108.35 98.90 100.49 1099728
2024-11-15 100.58 101.47 98.95 100.63 924691
2024-11-18 100.17 101.60 100.07 100.84 527988
2024-11-19 98.81 100.04 98.16 99.46 590826
2024-11-20 98.76 100.11 97.51 98.54 548903
2024-11-21 99.56 99.98 97.09 98.89 619797
2024-11-22 98.82 102.08 98.81 101.88 717025
2024-11-25 103.00 103.66 101.66 103.21 926967
2024-11-26 102.17 102.69 100.30 102.43 422838
2024-11-27 102.43 103.43 99.85 100.13 903847
2024-11-29 101.93 102.22 100.05 100.19 336864
2024-12-02 101.66 101.94 99.95 100.38 720942
2024-12-03 101.63 101.70 98.44 98.98 399435
2024-12-04 99.66 100.17 98.67 98.92 538670
2024-12-05 98.72 99.28 96.33 98.18 703870
2024-12-06 98.76 98.76 96.60 97.85 795135
2024-12-09 98.64 98.85 94.30 94.32 717780
2024-12-10 94.30 94.50 89.87 89.88 751090
2024-12-11 90.94 91.23 89.29 90.60 948685
2024-12-12 90.58 92.85 90.48 91.71 727503
2024-12-13 93.12 93.68 90.85 91.55 571656
2024-12-16 91.65 92.67 90.55 92.45 816358
2024-12-17 91.16 92.26 90.31 90.37 996998
2024-12-18 91.13 91.45 84.00 84.91 885983
2024-12-19 87.10 88.00 86.09 86.33 655690
2024-12-20 84.55 89.57 84.55 88.28 1956130
2024-12-23 87.72 89.18 87.26 89.10 341192
2024-12-24 89.09 89.84 88.63 89.50 184714
2024-12-26 88.70 90.24 88.53 89.85 268255
2024-12-27 88.70 89.68 87.05 88.02 275429
2024-12-30 86.50 87.71 85.55 86.72 246258
2024-12-31 87.05 88.22 86.74 87.08 413643
2025-01-02 87.98 89.52 87.48 87.77 592969
2025-01-03 88.49 89.43 87.82 89.36 471293
2025-01-06 90.02 91.89 89.00 89.95 613491
2025-01-07 90.29 90.72 88.10 89.86 642480
2025-01-08 89.27 90.51 87.55 88.61 696775
2025-01-10 85.80 86.46 83.41 84.55 622330
2025-01-13 83.19 85.79 83.19 85.45 620056
2025-01-14 86.71 89.00 86.52 88.75 650755
2025-01-15 91.98 92.55 91.14 92.19 490109
2025-01-16 91.82 93.02 91.12 92.43 488211
2025-01-17 93.82 94.00 92.07 92.58 444816
2025-01-21 93.50 96.38 93.03 95.69 680408
2025-01-22 95.53 96.27 94.76 95.14 418621
2025-01-23 95.27 96.26 94.80 95.22 548366
2025-01-24 94.88 95.82 92.61 93.06 478728
2025-01-27 91.70 94.41 91.55 93.57 570533
2025-01-28 93.06 98.63 93.06 95.28 547814
2025-01-29 95.28 97.94 94.46 96.44 510550
2025-01-30 97.76 98.32 96.24 96.75 425154
2025-01-31 96.50 97.38 93.43 94.24 501326
2025-02-03 90.98 92.13 89.20 90.79 422064
2025-02-04 91.32 92.52 90.68 91.09 455588
2025-02-05 91.55 91.90 90.26 91.86 505082
2025-02-06 92.75 93.45 91.52 92.70 367687
2025-02-07 93.10 93.83 91.96 93.27 463182
2025-02-10 93.70 93.99 91.32 92.93 429210
2025-02-11 92.11 93.14 91.34 92.13 353966
2025-02-12 91.18 92.22 90.61 91.66 436412
2025-02-13 91.72 93.20 89.83 92.90 471074
2025-02-14 93.18 96.79 93.18 96.66 638236
2025-02-18 97.55 98.02 96.32 97.88 750696
2025-02-19 95.84 97.31 93.23 93.58 964949
2025-02-20 96.39 97.04 84.52 85.39 1247992
2025-02-21 87.08 88.28 81.16 81.70 1357531
2025-02-24 82.68 85.32 82.19 83.62 996991
2025-02-25 84.35 86.30 83.25 84.87 928538
2025-02-26 85.51 88.70 85.51 87.13 828235
2025-02-27 87.94 90.16 87.78 88.71 799478
2025-02-28 88.85 91.72 88.81 91.63 1118524
2025-03-03 92.00 94.14 87.82 88.57 1405547
2025-03-04 86.10 87.54 81.93 84.38 1100369
2025-03-05 85.24 87.89 84.32 87.63 857999
2025-03-06 85.53 86.47 82.40 83.32 868749
2025-03-07 82.28 85.05 80.80 84.48 799367
2025-03-10 81.61 83.24 79.72 80.39 1092163
2025-03-11 80.75 83.33 79.35 81.14 935042
2025-03-12 83.64 83.80 78.72 80.54 1289318
2025-03-13 80.57 81.69 78.65 79.36 1009176
2025-03-14 80.88 82.91 79.93 82.76 755945
2025-03-17 80.48 83.57 79.33 83.36 1697025
2025-03-18 83.15 84.09 81.57 82.65 891047
2025-03-19 83.14 84.99 82.09 84.14 1324704
2025-03-20 82.96 85.63 82.96 84.29 1326198
2025-03-21 82.72 85.88 82.43 85.58 8558701
2025-03-24 85.91 88.85 84.67 88.41 1051164
2025-03-25 88.81 90.30 88.38 88.67 905563
2025-03-26 89.17 90.33 87.04 87.65 660780
2025-03-27 87.48 87.48 85.17 85.74 786735
2025-03-28 85.00 86.24 82.18 83.13 713355
2025-03-31 80.74 84.84 80.55 83.78 1005464
2025-04-01 83.64 84.93 82.44 84.48 954520
2025-04-02 83.05 87.33 83.05 87.18 806433
2025-04-03 80.38 81.50 75.88 76.00 1177324
2025-04-04 71.75 71.97 65.90 70.35 1681397
2025-04-07 66.38 74.40 64.70 71.18 1345014
2025-04-08 75.20 76.35 68.92 70.55 1027079
2025-04-09 68.54 78.94 66.75 77.57 1463868
2025-04-10 75.16 75.16 69.87 71.15 1057536
2025-04-11 70.50 72.29 68.74 72.04 828924
2025-04-14 74.17 74.45 71.71 72.87 849695
2025-04-15 73.37 75.11 72.44 72.87 902715
2025-04-16 72.33 73.46 70.90 71.64 815190
2025-04-17 71.27 73.33 71.27 72.50 551609
2025-04-21 71.90 72.45 69.84 70.51 536439
2025-04-22 72.24 73.33 71.44 72.76 527014
2025-04-23 75.67 78.24 74.33 74.40 585164
2025-04-24 74.75 76.83 73.98 76.38 611443
2025-04-25 76.30 77.35 75.89 76.76 376465
2025-04-28 76.84 78.90 76.84 77.87 628379
2025-04-29 77.06 79.55 76.76 79.32 585110
2025-04-30 76.75 78.17 75.16 77.91 576798
2025-05-01 78.71 79.23 77.58 77.84 545404
2025-05-02 79.06 81.91 78.96 81.62 490717
2025-05-05 79.95 81.84 79.80 81.24 638190
2025-05-06 79.55 82.29 79.50 81.79 442588
2025-05-07 82.63 83.35 81.77 83.07 992938
2025-05-08 85.34 87.60 84.36 84.84 785691
2025-05-09 84.96 85.82 83.79 84.41 609037
2025-05-12 89.40 89.95 86.38 87.16 591037
2025-05-13 88.46 90.12 87.62 89.23 511665
2025-05-14 88.67 89.83 86.15 86.19 764070
2025-05-15 85.51 86.16 84.55 85.20 539850
2025-05-16 85.33 85.79 84.94 85.22 750720
2025-05-19 83.78 85.61 82.99 85.30 503382
2025-05-20 85.09 86.10 84.75 85.04 615734
2025-05-21 83.80 84.27 81.32 81.38 802276
2025-05-22 81.67 81.79 80.74 81.26 636663
2025-05-23 78.83 81.11 78.76 80.92 586673
2025-05-27 82.23 84.20 81.39 84.18 643701
2025-05-28 84.30 84.30 82.05 82.11 408089
2025-05-29 82.84 83.04 81.76 82.81 482802
2025-05-30 81.87 82.44 80.82 81.91 950022

Explore More About JXN

Coins representing dividend payouts and trends

JXN Dividend History

Discover Jackson Financial Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

JXN Stock Split History

Discover Jackson Financial Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

JXN Historical Prices

Explore Jackson Financial Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.