James Hardie Industries plc (JHX) stock
JHXNYSEConcrete Products, Except Block & BrickFiscal year ends March 31Also trades as JHIUF
$27.24+0.30 (+1.11%)
Close on Oct 30, 2026Market cap $15.81BP/E 143.4Yield –
Price history
James Hardie Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$27.24
+1.11% on the day
52-week range
$16.46 – $31.43
-13.3% from the high
Change over 52 weeks
+29.0%
From $21.11 on Oct 30, 2025
Average volume
8.54M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $26.08 | $27.38 | $25.86 | $27.24 | +4.17% | 35,826,181 |
| Oct 19, 2026 | $25.95 | $26.90 | $25.51 | $26.15 | +1.28% | 37,403,278 |
| Oct 12, 2026 | $24.98 | $26.52 | $23.74 | $25.82 | +2.79% | 35,678,756 |
| Oct 5, 2026 | $24.85 | $25.87 | $23.92 | $25.12 | +0.52% | 37,273,743 |
| Sep 28, 2026 | $25.29 | $26.15 | $24.51 | $24.99 | -4.25% | 47,640,857 |
| Sep 21, 2026 | $26.30 | $27.44 | $25.55 | $26.10 | +1.08% | 63,407,221 |
| Sep 14, 2026 | $27.99 | $28.70 | $25.33 | $25.82 | -9.31% | 124,325,497 |
| Sep 8, 2026 | $31.25 | $31.43 | $27.99 | $28.47 | -6.32% | 38,493,118 |
| Aug 31, 2026 | $29.75 | $30.43 | $28.16 | $30.39 | +1.54% | 46,913,198 |
| Aug 24, 2026 | $30.50 | $30.82 | $29.49 | $29.93 | -1.64% | 18,187,402 |
| Aug 17, 2026 | $31.34 | $31.34 | $29.28 | $30.43 | -1.97% | 25,873,457 |
| Aug 10, 2026 | $30.63 | $31.36 | $30.29 | $31.04 | +2.68% | 27,060,324 |
| Aug 3, 2026 | $27.00 | $30.74 | $26.80 | $30.23 | +14.99% | 48,452,213 |
| Jul 27, 2026 | $27.02 | $27.49 | $25.82 | $26.29 | -0.94% | 35,672,521 |
| Jul 20, 2026 | $25.87 | $26.54 | $24.43 | $26.54 | +2.79% | 43,504,974 |
| Jul 13, 2026 | $24.71 | $27.09 | $24.06 | $25.82 | +4.15% | 33,846,301 |
| Jul 6, 2026 | $26.00 | $26.17 | $23.86 | $24.79 | -3.95% | 26,891,027 |
| Jun 29, 2026 | $26.11 | $26.56 | $25.47 | $25.81 | -3.08% | 22,009,517 |
| Jun 22, 2026 | $24.52 | $26.70 | $24.04 | $26.63 | +7.08% | 43,785,651 |
| Jun 15, 2026 | $25.00 | $26.14 | $24.47 | $24.87 | +3.07% | 43,384,874 |
| Jun 8, 2026 | $22.52 | $24.40 | $22.00 | $24.13 | +6.49% | 40,236,752 |
| Jun 1, 2026 | $23.01 | $23.70 | $22.35 | $22.66 | -2.66% | 33,073,235 |
| May 26, 2026 | $21.02 | $23.39 | $20.91 | $23.28 | +12.14% | 37,543,457 |
| May 18, 2026 | $18.98 | $20.96 | $18.51 | $20.76 | +7.73% | 53,137,977 |
| May 11, 2026 | $20.98 | $20.98 | $18.71 | $19.27 | -8.15% | 29,625,515 |
| May 4, 2026 | $20.44 | $21.90 | $19.60 | $20.98 | +1.30% | 25,717,075 |
| Apr 27, 2026 | $21.91 | $22.44 | $20.29 | $20.71 | -5.74% | 34,704,732 |
| Apr 20, 2026 | $21.59 | $22.63 | $21.42 | $21.97 | +1.01% | 34,537,895 |
| Apr 13, 2026 | $20.40 | $22.25 | $19.73 | $21.75 | +3.47% | 38,041,243 |
| Apr 6, 2026 | $18.45 | $21.22 | $18.43 | $21.02 | +13.13% | 31,455,232 |
| Mar 30, 2026 | $18.29 | $19.59 | $17.36 | $18.58 | +3.11% | 38,486,418 |
| Mar 23, 2026 | $19.62 | $20.15 | $18.00 | $18.02 | -4.96% | 32,537,404 |
| Mar 16, 2026 | $19.66 | $20.52 | $18.72 | $18.96 | -3.46% | 37,018,280 |
| Mar 9, 2026 | $20.72 | $21.54 | $19.31 | $19.64 | -7.14% | 28,839,628 |
| Mar 2, 2026 | $23.93 | $24.01 | $20.82 | $21.15 | -13.14% | 29,394,664 |
| Feb 23, 2026 | $24.87 | $25.51 | $24.05 | $24.35 | -2.91% | 24,194,386 |
| Feb 17, 2026 | $25.43 | $25.63 | $24.42 | $25.08 | -3.09% | 22,757,240 |
| Feb 9, 2026 | $23.63 | $27.43 | $23.03 | $25.88 | +9.48% | 47,584,866 |
| Feb 2, 2026 | $22.94 | $24.06 | $22.73 | $23.64 | +2.83% | 32,841,153 |
| Jan 26, 2026 | $24.73 | $24.79 | $22.73 | $22.99 | -6.20% | 29,518,889 |
| Jan 20, 2026 | $23.35 | $24.61 | $23.13 | $24.51 | +3.59% | 36,816,970 |
| Jan 12, 2026 | $22.78 | $24.11 | $22.70 | $23.66 | +3.45% | 29,632,795 |
| Jan 5, 2026 | $20.70 | $22.92 | $20.34 | $22.87 | +9.90% | 31,912,978 |
| Dec 29, 2025 | $20.90 | $21.08 | $20.55 | $20.81 | -1.09% | 12,093,324 |
| Dec 22, 2025 | $20.44 | $21.06 | $20.30 | $21.04 | +2.58% | 12,236,315 |
| Dec 15, 2025 | $20.81 | $20.81 | $19.97 | $20.51 | -0.53% | 29,534,740 |
| Dec 8, 2025 | $19.82 | $20.72 | $18.77 | $20.62 | +3.05% | 30,499,122 |
| Dec 1, 2025 | $19.57 | $20.06 | $19.14 | $20.01 | +1.16% | 24,955,229 |
| Nov 24, 2025 | $18.32 | $19.90 | $18.14 | $19.78 | +5.89% | 19,757,648 |
| Nov 17, 2025 | $16.62 | $19.10 | $16.52 | $18.68 | +11.92% | 51,141,392 |
| Nov 10, 2025 | $17.38 | $17.50 | $16.46 | $16.69 | -4.03% | 26,977,414 |
| Nov 3, 2025 | $20.50 | $20.77 | $16.64 | $17.39 | -16.91% | 52,272,764 |
| Oct 27, 2025 | $22.46 | $22.63 | $20.63 | $20.93 | -6.31% | 25,720,580 |
| Oct 20, 2025 | $21.82 | $22.59 | $21.08 | $22.34 | +3.04% | 15,660,271 |
| Oct 13, 2025 | $21.54 | $22.85 | $21.11 | $21.68 | +1.83% | 23,371,958 |
| Oct 6, 2025 | $20.45 | $22.72 | $20.07 | $21.29 | +4.31% | 41,500,539 |
| Sep 29, 2025 | $18.87 | $20.57 | $18.49 | $20.41 | +8.74% | 36,847,054 |
| Sep 22, 2025 | $19.20 | $19.93 | $17.85 | $18.77 | -2.59% | 39,309,376 |
| Sep 15, 2025 | $20.14 | $20.27 | $18.96 | $19.27 | -3.60% | 32,388,166 |
| Sep 8, 2025 | $20.13 | $20.29 | $19.42 | $19.99 | -1.14% | 26,316,615 |
| Sep 2, 2025 | $19.78 | $20.32 | $19.18 | $20.22 | +0.45% | 31,469,957 |
| Aug 25, 2025 | $20.53 | $20.95 | $19.62 | $20.13 | -1.85% | 46,446,716 |
| Aug 18, 2025 | $29.61 | $29.64 | $17.91 | $20.51 | -29.30% | 142,543,522 |
| Aug 11, 2025 | $28.15 | $29.83 | $27.81 | $29.01 | +2.84% | 20,293,463 |
| Aug 4, 2025 | $26.01 | $28.39 | $25.87 | $28.21 | +9.00% | 21,839,523 |
| Jul 28, 2025 | $26.94 | $27.60 | $25.51 | $25.88 | -3.93% | 18,149,059 |
| Jul 21, 2025 | $26.50 | $27.89 | $25.97 | $26.94 | +2.59% | 20,496,855 |
| Jul 14, 2025 | $27.32 | $27.47 | $25.71 | $26.26 | -4.54% | 26,233,097 |
| Jul 7, 2025 | $28.35 | $28.71 | $27.32 | $27.51 | -4.38% | 50,278,676 |
| Jun 30, 2025 | $27.10 | $29.08 | $26.37 | $28.77 | +4.28% | 62,597,493 |
| Jun 23, 2025 | $23.79 | $27.62 | $23.56 | $27.59 | +15.15% | 37,380,032 |
| Jun 16, 2025 | $26.19 | $26.54 | $23.86 | $23.96 | -8.79% | 17,856,201 |
| Jun 9, 2025 | $25.96 | $27.66 | $25.86 | $26.27 | +1.98% | 24,141,029 |
| Jun 2, 2025 | $23.30 | $26.66 | $23.06 | $25.76 | +10.56% | 41,653,457 |
| May 26, 2025 | $23.38 | $23.77 | $22.01 | $23.30 | -0.64% | 24,577,027 |
| May 19, 2025 | $24.75 | $25.25 | $22.85 | $23.45 | -6.98% | 16,754,144 |
| May 12, 2025 | $25.10 | $26.12 | $24.89 | $25.21 | +3.62% | 11,473,369 |
| May 5, 2025 | $24.09 | $24.45 | $22.99 | $24.33 | +0.66% | 8,625,145 |
| Apr 28, 2025 | $23.50 | $24.73 | $23.07 | $24.17 | -0.49% | 9,847,770 |
| Apr 21, 2025 | $22.37 | $24.63 | $21.65 | $24.29 | +8.05% | 12,460,389 |
| Apr 14, 2025 | $22.61 | $22.83 | $21.12 | $22.48 | -0.31% | 9,365,891 |
| Apr 7, 2025 | $20.36 | $23.38 | $19.72 | $22.55 | +6.17% | 29,035,413 |
| Mar 31, 2025 | $23.85 | $23.96 | $20.14 | $21.24 | -12.41% | 18,197,176 |
| Mar 24, 2025 | $25.50 | $25.87 | $23.23 | $24.25 | -17.18% | 33,660,039 |
| Mar 17, 2025 | $31.83 | $32.69 | $28.77 | $29.28 | -8.39% | 730,540 |
| Mar 10, 2025 | $31.71 | $32.24 | $30.72 | $31.96 | -0.34% | 350,715 |
| Mar 3, 2025 | $31.78 | $32.91 | $30.32 | $32.07 | +1.49% | 345,958 |
| Feb 24, 2025 | $31.50 | $32.84 | $30.89 | $31.60 | -0.28% | 378,971 |
| Feb 18, 2025 | $32.35 | $32.99 | $31.50 | $31.69 | -2.46% | 284,704 |
| Feb 10, 2025 | $33.58 | $33.81 | $32.10 | $32.49 | -2.81% | 249,986 |
| Feb 3, 2025 | $32.29 | $34.21 | $31.75 | $33.43 | -1.27% | 336,636 |
| Jan 27, 2025 | $34.00 | $34.75 | $33.04 | $33.86 | -0.99% | 562,032 |
| Jan 21, 2025 | $34.39 | $34.96 | $33.70 | $34.20 | +1.09% | 412,814 |
| Jan 13, 2025 | $30.54 | $34.45 | $30.00 | $33.83 | +10.02% | 806,453 |
| Jan 6, 2025 | $31.14 | $32.53 | $30.15 | $30.75 | -0.87% | 396,326 |
| Dec 30, 2024 | $31.11 | $31.22 | $30.39 | $31.02 | -1.34% | 299,479 |
| Dec 23, 2024 | $31.42 | $32.69 | $31.08 | $31.44 | -0.76% | 453,363 |
| Dec 16, 2024 | $34.20 | $34.70 | $31.20 | $31.68 | -6.66% | 731,262 |
| Dec 9, 2024 | $35.71 | $35.86 | $33.77 | $33.94 | -3.52% | 322,446 |
| Dec 2, 2024 | $36.78 | $36.98 | $34.93 | $35.18 | -5.30% | 281,780 |
| Nov 25, 2024 | $36.70 | $37.65 | $36.00 | $37.15 | +4.18% | 329,245 |
| Nov 18, 2024 | $35.44 | $36.12 | $34.84 | $35.66 | -1.36% | 393,860 |
| Nov 11, 2024 | $32.92 | $36.37 | $31.79 | $36.15 | +13.72% | 468,040 |
| Nov 4, 2024 | $31.51 | $33.71 | $31.41 | $31.79 | +1.66% | 392,138 |
| Oct 28, 2024 | $33.50 | $33.64 | $31.25 | $31.27 | -5.70% | 275,932 |
| Oct 21, 2024 | $36.05 | $36.05 | $33.03 | $33.16 | -7.27% | 210,782 |
| Oct 14, 2024 | $36.00 | $37.77 | $35.43 | $35.76 | +0.22% | 1,205,900 |
| Oct 7, 2024 | $36.87 | $37.41 | $35.00 | $35.68 | -5.46% | 180,300 |
| Sep 30, 2024 | $39.65 | $40.54 | $37.52 | $37.74 | -4.36% | 408,800 |
| Sep 23, 2024 | $39.40 | $40.63 | $37.88 | $39.46 | -6.05% | 1,458,000 |
| Sep 16, 2024 | $36.23 | $43.57 | $35.88 | $42.00 | +16.38% | 1,058,100 |
| Sep 9, 2024 | $35.79 | $36.34 | $34.48 | $36.09 | +1.66% | 211,300 |
| Sep 3, 2024 | $37.77 | $37.77 | $35.27 | $35.50 | -5.11% | 111,600 |
| Aug 26, 2024 | $36.93 | $37.74 | $36.08 | $37.41 | +4.76% | 207,200 |
| Aug 19, 2024 | $33.95 | $35.71 | $33.38 | $35.71 | +4.26% | 224,900 |
| Aug 12, 2024 | $32.29 | $35.00 | $31.31 | $34.25 | +5.38% | 811,000 |
| Aug 5, 2024 | $32.28 | $34.34 | $31.58 | $32.50 | -3.93% | 490,600 |
| Jul 29, 2024 | $35.23 | $36.65 | $33.12 | $33.83 | -3.56% | 205,800 |
| Jul 22, 2024 | $35.52 | $36.38 | $34.09 | $35.08 | -0.76% | 276,300 |
| Jul 15, 2024 | $33.91 | $37.20 | $33.45 | $35.35 | +5.05% | 389,800 |
| Jul 8, 2024 | $31.70 | $33.83 | $31.02 | $33.65 | +4.44% | 292,200 |
| Jul 1, 2024 | $32.26 | $32.52 | $31.10 | $32.22 | +2.16% | 170,300 |
| Jun 24, 2024 | $31.36 | $32.96 | $30.48 | $31.54 | +3.27% | 383,400 |
| Jun 17, 2024 | $31.61 | $32.15 | $30.15 | $30.54 | -3.57% | 307,500 |
| Jun 10, 2024 | $30.53 | $32.25 | $29.88 | $31.67 | +3.50% | 341,900 |
| Jun 3, 2024 | $31.41 | $32.31 | $30.49 | $30.60 | -1.35% | 904,000 |
| May 28, 2024 | $31.22 | $31.70 | $30.19 | $31.02 | -0.70% | 296,800 |
| May 20, 2024 | $36.51 | $37.00 | $30.40 | $31.24 | -15.02% | 743,200 |
| May 13, 2024 | $36.63 | $37.73 | $36.38 | $36.76 | -0.41% | 133,700 |
| May 6, 2024 | $36.20 | $37.65 | $36.06 | $36.91 | +3.22% | 441,400 |
| Apr 29, 2024 | $36.05 | $36.40 | $34.34 | $35.76 | -0.86% | 244,900 |
| Apr 22, 2024 | $34.04 | $36.24 | $34.04 | $36.07 | +5.34% | 196,400 |
| Apr 15, 2024 | $36.97 | $36.97 | $34.02 | $34.24 | -6.60% | 170,000 |
| Apr 8, 2024 | $39.47 | $40.25 | $36.64 | $36.66 | -6.65% | 229,400 |
| Apr 1, 2024 | $39.99 | $40.18 | $38.16 | $39.27 | -2.94% | 148,600 |
| Mar 25, 2024 | $39.73 | $40.63 | $39.31 | $40.46 | +2.46% | 138,700 |
| Mar 18, 2024 | $39.44 | $41.20 | $38.92 | $39.49 | +1.54% | 116,600 |
| Mar 11, 2024 | $41.14 | $41.31 | $38.83 | $38.89 | -6.09% | 168,600 |
| Mar 4, 2024 | $40.01 | $41.98 | $39.71 | $41.41 | +2.75% | 129,100 |
| Feb 26, 2024 | $38.58 | $40.40 | $38.12 | $40.30 | +4.57% | 131,000 |
| Feb 20, 2024 | $37.66 | $39.07 | $36.92 | $38.54 | +2.34% | 117,600 |
| Feb 12, 2024 | $38.93 | $39.45 | $33.85 | $37.66 | -3.26% | 293,500 |
| Feb 5, 2024 | $38.40 | $39.22 | $37.30 | $38.93 | +0.72% | 209,400 |
| Jan 29, 2024 | $37.73 | $38.73 | $37.27 | $38.65 | +5.23% | 275,800 |
| Jan 22, 2024 | $38.14 | $38.25 | $35.46 | $36.73 | -2.62% | 756,100 |
| Jan 16, 2024 | $36.90 | $37.89 | $36.29 | $37.72 | +0.69% | 130,500 |
| Jan 8, 2024 | $36.22 | $38.40 | $36.21 | $37.46 | +2.46% | 266,000 |
| Jan 2, 2024 | $38.54 | $39.00 | $35.55 | $36.56 | -5.46% | 278,300 |
| Dec 26, 2023 | $38.05 | $39.01 | $37.76 | $38.67 | +2.36% | 256,200 |
| Dec 18, 2023 | $34.81 | $37.88 | $34.29 | $37.78 | +9.00% | 301,700 |
| Dec 11, 2023 | $32.62 | $35.72 | $32.40 | $34.66 | +5.48% | 201,300 |
| Dec 4, 2023 | $32.70 | $33.24 | $32.11 | $32.86 | +0.15% | 134,100 |
| Nov 27, 2023 | $31.02 | $32.81 | $30.91 | $32.81 | +5.70% | 329,000 |
| Nov 20, 2023 | $32.18 | $32.59 | $30.61 | $31.04 | -3.63% | 191,400 |
| Nov 13, 2023 | $29.24 | $32.49 | $29.24 | $32.21 | +10.20% | 625,400 |
| Nov 6, 2023 | $26.96 | $31.04 | $26.40 | $29.23 | +8.74% | 324,200 |
| Oct 30, 2023 | $24.89 | $27.03 | $24.69 | $26.88 | +9.58% | 350,200 |
| Oct 23, 2023 | $24.63 | $25.39 | $24.28 | $24.53 | -0.24% | 229,900 |
| Oct 16, 2023 | $26.07 | $26.73 | $24.54 | $24.59 | -5.93% | 231,600 |
| Oct 9, 2023 | $25.62 | $27.09 | $25.52 | $26.14 | +1.51% | 262,500 |
| Oct 2, 2023 | $26.09 | $26.22 | $24.62 | $25.75 | -1.87% | 265,200 |
| Sep 25, 2023 | $26.06 | $26.70 | $25.88 | $26.24 | -0.64% | 232,900 |
| Sep 18, 2023 | $28.00 | $28.00 | $26.23 | $26.41 | -6.81% | 222,100 |
| Sep 11, 2023 | $29.80 | $29.81 | $28.18 | $28.34 | -3.96% | 158,600 |
| Sep 5, 2023 | $30.42 | $30.42 | $28.91 | $29.51 | -3.31% | 157,400 |
| Aug 28, 2023 | $28.81 | $30.66 | $28.73 | $30.52 | +6.05% | 153,300 |
| Aug 21, 2023 | $28.50 | $28.98 | $28.00 | $28.78 | +1.05% | 736,200 |
| Aug 14, 2023 | $30.11 | $30.60 | $27.93 | $28.48 | -5.19% | 348,600 |
| Aug 7, 2023 | $26.99 | $31.93 | $26.87 | $30.04 | +11.26% | 350,800 |
| Jul 31, 2023 | $29.39 | $29.60 | $26.70 | $27.00 | -7.41% | 339,500 |
| Jul 24, 2023 | $27.91 | $29.48 | $27.90 | $29.16 | +6.27% | 175,100 |
| Jul 17, 2023 | $27.56 | $28.60 | $27.33 | $27.44 | -1.26% | 249,400 |
| Jul 10, 2023 | $25.81 | $28.03 | $25.81 | $27.79 | +6.43% | 138,200 |
| Jul 3, 2023 | $27.00 | $27.17 | $25.63 | $26.11 | -2.90% | 132,900 |
| Jun 26, 2023 | $26.01 | $26.96 | $25.76 | $26.89 | +3.46% | 235,400 |
| Jun 20, 2023 | $27.61 | $27.61 | $25.80 | $25.99 | -5.53% | 138,400 |
| Jun 12, 2023 | $25.79 | $27.81 | $25.51 | $27.51 | +7.21% | 149,100 |
| Jun 5, 2023 | $25.88 | $26.14 | $25.48 | $25.66 | -0.54% | 196,500 |
| May 30, 2023 | $24.97 | $25.98 | $24.40 | $25.80 | +3.70% | 182,800 |
| May 22, 2023 | $24.87 | $25.23 | $24.18 | $24.88 | +0.93% | 187,200 |
| May 15, 2023 | $22.68 | $25.11 | $22.56 | $24.65 | +8.83% | 551,500 |
| May 8, 2023 | $23.35 | $23.52 | $22.53 | $22.65 | -2.45% | 206,800 |
| May 1, 2023 | $22.50 | $23.26 | $22.14 | $23.22 | +4.31% | 140,400 |
| Apr 24, 2023 | $22.37 | $22.50 | $21.76 | $22.26 | -1.63% | 171,100 |
| Apr 17, 2023 | $22.63 | $22.88 | $22.12 | $22.63 | +1.03% | 150,200 |
| Apr 10, 2023 | $21.60 | $22.66 | $21.14 | $22.40 | +4.58% | 224,300 |
| Apr 3, 2023 | $21.50 | $21.85 | $21.21 | $21.42 | -1.06% | 299,100 |
| Mar 27, 2023 | $21.12 | $22.09 | $21.01 | $21.65 | +2.95% | 341,500 |
| Mar 20, 2023 | $20.23 | $21.20 | $20.14 | $21.03 | +5.04% | 295,500 |
| Mar 13, 2023 | $20.00 | $20.84 | $19.72 | $20.02 | -1.04% | 437,500 |
| Mar 6, 2023 | $21.17 | $21.26 | $20.16 | $20.23 | -3.53% | 296,100 |
| Feb 27, 2023 | $20.91 | $21.36 | $20.40 | $20.97 | +0.19% | 386,200 |
| Feb 21, 2023 | $22.23 | $22.35 | $20.74 | $20.93 | -6.73% | 868,600 |
| Feb 13, 2023 | $22.24 | $23.31 | $20.63 | $22.44 | +0.45% | 949,400 |
| Feb 6, 2023 | $23.49 | $23.57 | $22.11 | $22.34 | -6.37% | 196,500 |
| Jan 30, 2023 | $22.22 | $24.63 | $21.90 | $23.86 | +5.67% | 398,300 |
| Jan 23, 2023 | $20.61 | $22.68 | $20.58 | $22.58 | +9.88% | 300,000 |
| Jan 17, 2023 | $21.01 | $21.34 | $20.24 | $20.55 | -1.49% | 222,800 |
| Jan 9, 2023 | $19.68 | $20.91 | $19.49 | $20.86 | +8.82% | 346,300 |
| Jan 3, 2023 | $18.09 | $19.20 | $17.59 | $19.17 | +6.86% | 644,400 |
| Dec 27, 2022 | $17.78 | $18.06 | $17.46 | $17.94 | +0.11% | 511,900 |
| Dec 19, 2022 | $19.45 | $19.45 | $17.25 | $17.92 | -8.48% | 680,200 |
| Dec 12, 2022 | $19.92 | $20.91 | $19.41 | $19.58 | -0.81% | 421,800 |
| Dec 5, 2022 | $20.82 | $20.82 | $18.65 | $19.74 | -5.96% | 814,600 |
| Nov 28, 2022 | $19.84 | $21.13 | $18.37 | $20.99 | +4.85% | 652,400 |
| Nov 21, 2022 | $19.24 | $20.10 | $18.80 | $20.02 | +2.46% | 355,500 |
| Nov 14, 2022 | $20.01 | $20.25 | $19.00 | $19.54 | -3.36% | 571,800 |
| Nov 7, 2022 | $21.75 | $22.15 | $17.86 | $20.22 | -7.63% | 1,411,500 |
| Oct 31, 2022 | $21.74 | $22.69 | $20.85 | $21.89 | -0.41% | 627,500 |
| Oct 24, 2022 | $20.83 | $22.09 | $20.66 | $21.98 | +5.93% | 347,100 |
| Oct 17, 2022 | $19.98 | $20.94 | $19.87 | $20.75 | +4.17% | 593,500 |
| Oct 10, 2022 | $20.58 | $21.04 | $19.56 | $19.92 | -5.05% | 570,400 |
| Oct 3, 2022 | $20.18 | $22.26 | $20.01 | $20.98 | +6.07% | 761,400 |
| Sep 26, 2022 | $19.87 | $20.33 | $19.23 | $19.78 | +0.51% | 782,500 |
| Sep 19, 2022 | $21.32 | $21.80 | $19.41 | $19.68 | -8.89% | 605,800 |
| Sep 12, 2022 | $23.81 | $23.99 | $21.39 | $21.60 | -7.10% | 379,400 |
| Sep 6, 2022 | $22.37 | $23.31 | $21.90 | $23.25 | +3.56% | 443,400 |
| Aug 29, 2022 | $22.91 | $23.14 | $22.16 | $22.45 | -4.47% | 466,500 |
| Aug 22, 2022 | $24.45 | $24.49 | $23.15 | $23.50 | -4.97% | 428,400 |
| Aug 15, 2022 | $25.95 | $26.00 | $24.71 | $24.73 | -4.81% | 149,700 |
| Aug 8, 2022 | $25.20 | $26.00 | $24.43 | $25.98 | +3.14% | 297,300 |
| Aug 1, 2022 | $24.93 | $25.38 | $24.49 | $25.19 | +1.41% | 307,100 |
| Jul 25, 2022 | $24.39 | $24.85 | $23.17 | $24.84 | +3.11% | 316,700 |
| Jul 18, 2022 | $23.52 | $24.41 | $22.91 | $24.09 | +4.15% | 473,900 |
| Jul 11, 2022 | $23.78 | $24.30 | $22.81 | $23.13 | -5.24% | 613,600 |
| Jul 5, 2022 | $22.37 | $24.50 | $22.15 | $24.41 | +8.30% | 597,000 |
| Jun 27, 2022 | $22.76 | $22.98 | $21.42 | $22.54 | -0.84% | 556,500 |
| Jun 21, 2022 | $20.75 | $22.79 | $20.63 | $22.73 | +10.88% | 513,600 |
| Jun 13, 2022 | $23.07 | $23.47 | $20.14 | $20.50 | -13.25% | 618,100 |
| Jun 6, 2022 | $24.65 | $25.20 | $23.36 | $23.63 | -3.83% | 503,700 |
| May 31, 2022 | $25.86 | $26.08 | $24.44 | $24.57 | -6.19% | 297,100 |
| May 23, 2022 | $26.89 | $27.52 | $25.05 | $26.19 | +1.04% | 455,000 |
| May 16, 2022 | $27.12 | $27.42 | $25.00 | $25.92 | -5.68% | 408,300 |
| May 9, 2022 | $26.85 | $27.50 | $26.02 | $27.48 | -1.26% | 427,900 |
| May 2, 2022 | $28.53 | $30.01 | $27.23 | $27.83 | -3.00% | 464,900 |
| Apr 25, 2022 | $28.51 | $29.62 | $28.03 | $28.69 | -0.93% | 381,500 |
| Apr 18, 2022 | $29.78 | $30.81 | $28.87 | $28.96 | -3.21% | 282,500 |
| Apr 11, 2022 | $29.53 | $30.47 | $29.09 | $29.92 | +0.37% | 342,400 |
| Apr 4, 2022 | $29.96 | $31.90 | $29.61 | $29.81 | -0.67% | 358,200 |
| Mar 28, 2022 | $31.60 | $32.25 | $29.79 | $30.01 | -7.63% | 238,200 |
| Mar 21, 2022 | $34.31 | $34.47 | $32.25 | $32.49 | -5.88% | 169,400 |
| Mar 14, 2022 | $32.02 | $34.86 | $31.48 | $34.52 | +8.69% | 231,000 |
| Mar 7, 2022 | $31.02 | $32.66 | $30.25 | $31.76 | -0.13% | 303,400 |
| Feb 28, 2022 | $32.47 | $32.91 | $31.22 | $31.80 | -3.93% | 362,000 |
| Feb 22, 2022 | $32.69 | $33.82 | $30.89 | $33.10 | +0.73% | 288,200 |
| Feb 14, 2022 | $33.45 | $34.08 | $32.69 | $32.86 | -3.04% | 249,300 |
| Feb 7, 2022 | $34.36 | $36.26 | $33.64 | $33.89 | +1.83% | 316,600 |
| Jan 31, 2022 | $32.55 | $34.11 | $32.42 | $33.28 | +3.58% | 331,300 |
| Jan 24, 2022 | $33.81 | $34.55 | $31.29 | $32.13 | -5.89% | 487,900 |
| Jan 18, 2022 | $36.32 | $36.56 | $34.13 | $34.14 | -6.98% | 237,700 |
| Jan 10, 2022 | $36.68 | $37.78 | $35.00 | $36.70 | -1.02% | 262,000 |
| Jan 3, 2022 | $40.68 | $41.64 | $36.60 | $37.08 | -8.87% | 212,100 |
| Dec 27, 2021 | $40.51 | $41.08 | $40.11 | $40.69 | +0.82% | 102,400 |
| Dec 20, 2021 | $39.15 | $40.43 | $38.59 | $40.36 | +3.01% | 95,500 |
| Dec 13, 2021 | $40.20 | $40.64 | $38.64 | $39.18 | -4.49% | 192,500 |
| Dec 6, 2021 | $39.84 | $41.36 | $39.63 | $41.02 | +4.48% | 120,600 |
| Nov 29, 2021 | $39.50 | $40.18 | $38.24 | $39.26 | +1.87% | 144,800 |
| Nov 22, 2021 | $39.96 | $40.56 | $38.42 | $38.54 | -2.55% | 97,000 |
| Nov 15, 2021 | $41.57 | $41.85 | $39.14 | $39.55 | -4.77% | 126,600 |
| Nov 8, 2021 | $40.70 | $41.65 | $39.30 | $41.53 | +1.39% | 121,700 |
| Nov 1, 2021 | $39.68 | $40.96 | $38.98 | $40.96 | +4.14% | 106,700 |
| Oct 25, 2021 | $39.47 | $39.71 | $38.54 | $39.33 | -0.28% | 94,900 |
| Oct 18, 2021 | $36.84 | $39.63 | $36.84 | $39.44 | +6.68% | 159,200 |
| Oct 11, 2021 | $35.69 | $36.98 | $35.17 | $36.97 | +3.53% | 143,300 |
| Oct 4, 2021 | $36.25 | $36.53 | $35.18 | $35.71 | -1.60% | 217,400 |
| Sep 27, 2021 | $38.15 | $38.53 | $35.66 | $36.29 | -5.52% | 232,700 |
| Sep 20, 2021 | $38.40 | $39.65 | $37.61 | $38.41 | -2.12% | 206,100 |
| Sep 13, 2021 | $40.23 | $40.56 | $38.90 | $39.24 | -0.71% | 218,700 |
| Sep 7, 2021 | $41.04 | $41.04 | $38.58 | $39.52 | -2.42% | 261,600 |
| Aug 30, 2021 | $38.25 | $40.64 | $38.19 | $40.50 | +4.98% | 110,800 |
| Aug 23, 2021 | $38.62 | $39.59 | $38.06 | $38.58 | +0.29% | 162,100 |
| Aug 16, 2021 | $37.74 | $38.50 | $36.69 | $38.47 | +1.26% | 163,400 |
| Aug 9, 2021 | $35.26 | $38.52 | $35.04 | $37.99 | +7.77% | 208,200 |
| Aug 2, 2021 | $34.48 | $35.67 | $33.60 | $35.25 | +4.41% | 146,800 |
| Jul 26, 2021 | $34.14 | $34.45 | $33.50 | $33.76 | -2.17% | 91,300 |
| Jul 19, 2021 | $33.54 | $34.66 | $32.90 | $34.51 | +1.53% | 147,200 |
| Jul 12, 2021 | $34.50 | $35.48 | $33.30 | $33.99 | -0.73% | 255,400 |
| Jul 6, 2021 | $33.35 | $35.50 | $32.82 | $34.24 | +1.87% | 260,500 |
| Jun 28, 2021 | $34.90 | $35.02 | $33.26 | $33.61 | -3.97% | 140,100 |
| Jun 21, 2021 | $34.67 | $35.67 | $34.60 | $35.00 | +1.57% | 178,700 |
| Jun 14, 2021 | $34.77 | $35.42 | $34.06 | $34.46 | -0.49% | 91,000 |
| Jun 7, 2021 | $33.55 | $34.63 | $33.27 | $34.63 | +3.74% | 79,200 |
| Jun 1, 2021 | $33.71 | $34.80 | $33.06 | $33.38 | +2.11% | 131,900 |
| May 24, 2021 | $32.27 | $33.17 | $31.95 | $32.69 | +2.64% | 81,500 |
| May 17, 2021 | $32.71 | $33.20 | $31.04 | $31.85 | -3.16% | 131,800 |
| May 10, 2021 | $34.49 | $34.76 | $32.27 | $32.89 | -3.97% | 193,500 |
| May 3, 2021 | $32.78 | $34.38 | $32.50 | $34.25 | +3.07% | 205,700 |
| Apr 26, 2021 | $34.50 | $34.79 | $33.07 | $33.23 | -4.04% | 89,600 |
| Apr 19, 2021 | $33.71 | $34.69 | $32.83 | $34.63 | +3.62% | 112,000 |
| Apr 12, 2021 | $32.06 | $33.83 | $31.51 | $33.42 | +1.77% | 107,300 |
| Apr 5, 2021 | $32.55 | $32.97 | $31.79 | $32.84 | +3.01% | 161,700 |
| Mar 29, 2021 | $29.84 | $31.89 | $29.74 | $31.88 | +5.28% | 133,900 |
| Mar 22, 2021 | $29.22 | $30.28 | $28.82 | $30.28 | +4.45% | 130,300 |
| Mar 15, 2021 | $29.96 | $30.21 | $28.71 | $28.99 | -4.61% | 101,700 |
| Mar 8, 2021 | $28.57 | $30.49 | $28.42 | $30.39 | +4.90% | 156,800 |
| Mar 1, 2021 | $29.21 | $30.36 | $28.24 | $28.97 | +2.15% | 175,400 |
| Feb 22, 2021 | $30.97 | $31.11 | $28.35 | $28.36 | -8.31% | 157,600 |
| Feb 16, 2021 | $32.15 | $32.49 | $30.58 | $30.93 | -3.58% | 105,100 |
| Feb 8, 2021 | $31.40 | $32.24 | $31.03 | $32.08 | +5.28% | 134,500 |
| Feb 1, 2021 | $28.10 | $31.92 | $27.89 | $30.47 | +9.17% | 106,500 |
| Jan 25, 2021 | $29.30 | $29.52 | $27.75 | $27.91 | -4.68% | 133,000 |
| Jan 19, 2021 | $29.00 | $29.80 | $28.95 | $29.28 | +3.21% | 76,000 |
| Jan 11, 2021 | $27.99 | $29.03 | $27.80 | $28.37 | -0.87% | 118,300 |
| Jan 4, 2021 | $29.87 | $30.00 | $28.25 | $28.62 | -3.51% | 113,700 |
| Dec 28, 2020 | $29.58 | $29.89 | $29.20 | $29.66 | +1.19% | 70,400 |
| Dec 21, 2020 | $28.22 | $29.45 | $28.22 | $29.31 | +1.00% | 61,800 |
| Dec 14, 2020 | $28.24 | $29.91 | $28.01 | $29.02 | +3.87% | 152,600 |
| Dec 7, 2020 | $28.36 | $28.36 | $27.23 | $27.94 | -1.24% | 84,400 |
| Nov 30, 2020 | $30.00 | $30.00 | $27.79 | $28.29 | -3.38% | 277,700 |
| Nov 23, 2020 | $28.86 | $29.53 | $28.68 | $29.28 | +2.38% | 79,600 |
| Nov 16, 2020 | $28.55 | $29.53 | $28.13 | $28.60 | +1.67% | 97,700 |
| Nov 9, 2020 | $28.62 | $28.83 | $25.30 | $28.13 | +4.46% | 124,400 |
| Nov 2, 2020 | $24.78 | $27.26 | $24.65 | $26.93 | +10.46% | 87,700 |
| Oct 26, 2020 | $25.32 | $25.37 | $23.80 | $24.38 | -5.43% | 130,300 |
| Oct 19, 2020 | $25.69 | $26.14 | $25.21 | $25.78 | +0.19% | 111,000 |
| Oct 12, 2020 | $26.10 | $26.37 | $25.05 | $25.73 | +0.04% | 112,200 |
| Oct 5, 2020 | $24.72 | $25.88 | $24.02 | $25.72 | +4.47% | 66,400 |
| Sep 28, 2020 | $23.00 | $24.62 | $23.00 | $24.62 | +9.08% | 75,800 |
| Sep 21, 2020 | $21.88 | $22.75 | $21.51 | $22.57 | +2.50% | 82,800 |
| Sep 14, 2020 | $22.42 | $22.97 | $22.02 | $22.02 | -1.48% | 62,500 |
| Sep 8, 2020 | $21.69 | $22.43 | $21.44 | $22.35 | +1.22% | 60,700 |
| Aug 31, 2020 | $22.76 | $23.35 | $21.58 | $22.08 | -4.00% | 87,100 |
| Aug 24, 2020 | $23.18 | $23.40 | $22.68 | $23.00 | +1.46% | 62,700 |
| Aug 17, 2020 | $22.21 | $22.98 | $22.01 | $22.67 | +4.52% | 69,500 |
| Aug 10, 2020 | $21.87 | $23.70 | $21.56 | $21.69 | -1.77% | 101,800 |
| Aug 3, 2020 | $20.90 | $22.10 | $20.86 | $22.08 | +6.20% | 87,600 |
| Jul 27, 2020 | $20.78 | $21.17 | $20.51 | $20.79 | +3.13% | 76,800 |
| Jul 20, 2020 | $19.96 | $20.74 | $19.76 | $20.16 | +0.05% | 90,100 |
| Jul 13, 2020 | $18.80 | $20.18 | $18.36 | $20.15 | +7.52% | 61,000 |
| Jul 6, 2020 | $19.54 | $19.65 | $18.40 | $18.74 | -4.09% | 89,000 |
| Jun 29, 2020 | $18.17 | $19.91 | $18.05 | $19.54 | +7.90% | 78,000 |
| Jun 22, 2020 | $19.80 | $20.99 | $18.00 | $18.11 | -1.20% | 156,500 |
| Jun 15, 2020 | $17.50 | $19.23 | $17.50 | $18.33 | +2.35% | 140,300 |
| Jun 8, 2020 | $19.43 | $19.83 | $17.41 | $17.91 | -6.43% | 199,100 |
| Jun 1, 2020 | $17.62 | $19.35 | $17.62 | $19.14 | +11.21% | 172,900 |
| May 26, 2020 | $17.01 | $17.95 | $16.88 | $17.21 | +9.20% | 154,800 |
| May 18, 2020 | $14.22 | $16.00 | $14.16 | $15.76 | +13.14% | 288,400 |
| May 11, 2020 | $14.17 | $14.41 | $13.26 | $13.93 | -1.07% | 280,300 |
| May 4, 2020 | $13.38 | $14.23 | $12.96 | $14.08 | +5.23% | 262,000 |
| Apr 27, 2020 | $12.00 | $14.67 | $11.96 | $13.38 | +15.15% | 365,500 |
| Apr 20, 2020 | $11.69 | $11.98 | $10.98 | $11.62 | -5.22% | 366,700 |
| Apr 13, 2020 | $13.00 | $13.42 | $11.39 | $12.26 | -4.96% | 439,300 |
| Apr 6, 2020 | $11.92 | $12.92 | $11.92 | $12.90 | +13.36% | 432,600 |
| Mar 30, 2020 | $11.41 | $13.08 | $11.23 | $11.38 | +4.79% | 645,200 |
| Mar 23, 2020 | $9.92 | $11.73 | $9.46 | $10.86 | +5.13% | 710,000 |
| Mar 16, 2020 | $12.75 | $16.40 | $8.98 | $10.33 | -30.58% | 665,300 |
| Mar 9, 2020 | $16.66 | $17.51 | $13.54 | $14.88 | -18.60% | 359,700 |
| Mar 2, 2020 | $18.41 | $19.57 | $18.03 | $18.28 | +0.11% | 257,500 |
| Feb 24, 2020 | $19.33 | $19.45 | $17.76 | $18.26 | -9.15% | 178,300 |
| Feb 18, 2020 | $20.18 | $20.81 | $19.97 | $20.10 | -2.09% | 72,400 |
| Feb 10, 2020 | $21.14 | $22.13 | $20.42 | $20.53 | -2.79% | 65,400 |
| Feb 3, 2020 | $21.39 | $21.62 | $21.09 | $21.12 | +0.57% | 59,500 |
| Jan 27, 2020 | $21.22 | $21.73 | $20.91 | $21.00 | -2.73% | 83,700 |
| Jan 21, 2020 | $21.26 | $21.78 | $20.96 | $21.59 | +1.89% | 60,700 |
| Jan 13, 2020 | $20.37 | $21.22 | $20.35 | $21.19 | +4.08% | 62,200 |
| Jan 6, 2020 | $19.65 | $20.40 | $19.43 | $20.36 | +4.09% | 59,900 |
| Dec 30, 2019 | $20.12 | $20.12 | $19.48 | $19.56 | -2.10% | 51,400 |
| Dec 23, 2019 | $19.95 | $20.04 | $19.67 | $19.98 | +0.71% | 55,100 |
| Dec 16, 2019 | $19.46 | $19.84 | $18.69 | $19.84 | +2.37% | 75,400 |
| Dec 9, 2019 | $19.77 | $19.77 | $19.20 | $19.38 | -2.61% | 86,800 |
| Dec 2, 2019 | $19.62 | $19.94 | $19.08 | $19.90 | +0.86% | 95,600 |
| Nov 25, 2019 | $19.67 | $19.81 | $19.57 | $19.73 | -0.35% | 44,500 |
| Nov 18, 2019 | $19.40 | $19.84 | $19.25 | $19.80 | +0.97% | 49,900 |
| Nov 11, 2019 | $19.49 | $19.85 | $19.49 | $19.61 | +2.67% | 64,100 |
| Nov 4, 2019 | $17.55 | $19.23 | $17.06 | $19.10 | +9.64% | 61,400 |
| Oct 28, 2019 | $17.86 | $17.88 | $17.08 | $17.42 | -2.46% | 60,200 |
| Oct 21, 2019 | $17.20 | $18.04 | $17.11 | $17.86 | +3.12% | 92,500 |
| Oct 14, 2019 | $16.71 | $17.41 | $16.62 | $17.32 | +1.88% | 95,700 |
| Oct 7, 2019 | $16.55 | $17.14 | $16.30 | $17.00 | +2.47% | 38,700 |
| Sep 30, 2019 | $16.79 | $16.90 | $16.15 | $16.59 | -0.72% | 62,700 |
| Sep 23, 2019 | $16.70 | $16.87 | $16.52 | $16.71 | -0.30% | 42,200 |
| Sep 16, 2019 | $16.13 | $16.89 | $16.09 | $16.76 | +3.33% | 44,900 |
| Sep 9, 2019 | $16.10 | $16.30 | $15.92 | $16.22 | +2.66% | 29,000 |
| Sep 3, 2019 | $15.15 | $15.86 | $15.15 | $15.80 | +3.47% | 45,200 |
| Aug 26, 2019 | $15.35 | $15.35 | $14.97 | $15.27 | -0.78% | 59,500 |
| Aug 19, 2019 | $15.45 | $15.78 | $15.21 | $15.39 | -0.71% | 47,900 |
| Aug 12, 2019 | $15.03 | $15.50 | $14.96 | $15.50 | +4.24% | 97,200 |
| Aug 5, 2019 | $13.40 | $14.88 | $12.88 | $14.87 | +9.42% | 121,200 |
| Jul 29, 2019 | $13.90 | $13.95 | $13.51 | $13.59 | -1.59% | 80,700 |
| Jul 22, 2019 | $13.24 | $13.84 | $13.11 | $13.81 | +3.83% | 55,100 |
| Jul 15, 2019 | $13.39 | $13.42 | $13.03 | $13.30 | +0.30% | 76,800 |
| Jul 8, 2019 | $13.16 | $13.33 | $12.97 | $13.26 | -0.08% | 85,100 |
| Jul 1, 2019 | $13.15 | $13.28 | $12.95 | $13.27 | +0.45% | 39,300 |
| Jun 24, 2019 | $13.25 | $13.57 | $13.19 | $13.21 | +1.62% | 36,500 |
| Jun 17, 2019 | $12.91 | $13.34 | $12.79 | $13.00 | +1.88% | 71,600 |
| Jun 10, 2019 | $12.94 | $13.15 | $12.67 | $12.76 | -1.85% | 49,400 |
| Jun 3, 2019 | $12.62 | $13.00 | $12.51 | $13.00 | +1.88% | 72,200 |
| May 28, 2019 | $12.79 | $12.84 | $12.66 | $12.76 | -0.39% | 48,300 |
| May 20, 2019 | $12.35 | $13.09 | $12.21 | $12.81 | +0.87% | 49,800 |
| May 13, 2019 | $12.77 | $12.92 | $12.44 | $12.70 | -2.61% | 76,800 |
| May 6, 2019 | $13.27 | $13.42 | $12.79 | $13.04 | -4.75% | 42,500 |
| Apr 29, 2019 | $13.74 | $13.84 | $13.52 | $13.69 | +0.29% | 30,600 |
| Apr 22, 2019 | $13.60 | $13.67 | $13.48 | $13.65 | -0.15% | 28,500 |
| Apr 15, 2019 | $13.45 | $13.76 | $13.44 | $13.67 | +2.86% | 30,600 |
| Apr 8, 2019 | $13.15 | $13.63 | $13.14 | $13.29 | +2.23% | 49,500 |
| Apr 1, 2019 | $12.99 | $13.07 | $12.77 | $13.00 | +1.01% | 73,000 |
| Mar 25, 2019 | $12.71 | $13.12 | $12.69 | $12.87 | +1.66% | 101,500 |
| Mar 18, 2019 | $12.85 | $12.87 | $12.45 | $12.66 | -2.09% | 51,200 |
| Mar 11, 2019 | $12.98 | $13.10 | $12.70 | $12.93 | -1.15% | 88,700 |
| Mar 4, 2019 | $12.99 | $13.20 | $12.95 | $13.08 | +2.51% | 57,500 |
| Feb 25, 2019 | $13.05 | $13.24 | $12.55 | $12.76 | -1.39% | 84,500 |
| Feb 19, 2019 | $12.60 | $12.94 | $12.60 | $12.94 | +2.70% | 47,300 |
| Feb 11, 2019 | $11.91 | $12.66 | $11.89 | $12.60 | +7.88% | 96,000 |
| Feb 4, 2019 | $10.97 | $12.13 | $10.97 | $11.68 | +6.38% | 163,200 |
| Jan 28, 2019 | $10.90 | $11.24 | $10.74 | $10.98 | +1.01% | 180,400 |
| Jan 22, 2019 | $10.88 | $10.90 | $10.66 | $10.87 | -1.09% | 100,900 |
| Jan 14, 2019 | $11.03 | $11.08 | $10.73 | $10.99 | -1.79% | 208,400 |
| Jan 7, 2019 | $10.81 | $11.71 | $10.73 | $11.19 | +2.47% | 375,700 |
| Dec 31, 2018 | $10.75 | $12.50 | $10.51 | $10.92 | +0.74% | 451,300 |
| Dec 24, 2018 | $10.10 | $11.37 | $10.00 | $10.84 | +5.45% | 368,400 |
| Dec 17, 2018 | $10.81 | $10.94 | $10.10 | $10.28 | -4.81% | 324,100 |
| Dec 10, 2018 | $11.05 | $11.21 | $10.63 | $10.80 | -3.05% | 295,400 |
| Dec 3, 2018 | $11.87 | $11.95 | $11.00 | $11.14 | -4.79% | 280,100 |
| Nov 26, 2018 | $11.17 | $12.02 | $11.02 | $11.70 | +5.41% | 349,900 |
| Nov 19, 2018 | $11.71 | $11.71 | $10.83 | $11.10 | -6.88% | 159,700 |
| Nov 12, 2018 | $12.10 | $12.10 | $11.53 | $11.92 | -1.49% | 217,800 |
| Nov 5, 2018 | $13.80 | $14.96 | $12.10 | $12.10 | -11.42% | 213,100 |
| Oct 29, 2018 | $13.47 | $13.81 | $12.93 | $13.66 | +2.17% | 201,600 |
| Oct 22, 2018 | $13.63 | $13.63 | $12.90 | $13.37 | -1.91% | 294,000 |
| Oct 15, 2018 | $13.58 | $14.35 | $13.56 | $13.63 | +0.07% | 207,500 |
| Oct 8, 2018 | $14.24 | $14.31 | $13.31 | $13.62 | -3.34% | 189,800 |
| Oct 1, 2018 | $15.14 | $15.42 | $14.02 | $14.09 | -7.67% | 98,700 |
| Sep 24, 2018 | $15.22 | $15.55 | $15.10 | $15.26 | +0.46% | 83,800 |
| Sep 17, 2018 | $15.40 | $15.51 | $15.11 | $15.19 | -2.38% | 87,400 |
| Sep 10, 2018 | $15.19 | $15.70 | $14.93 | $15.56 | +2.98% | 103,700 |
| Sep 4, 2018 | $15.19 | $15.70 | $14.74 | $15.11 | -0.98% | 90,500 |
| Aug 27, 2018 | $15.66 | $15.79 | $15.26 | $15.26 | -2.37% | 50,900 |
| Aug 20, 2018 | $16.16 | $16.27 | $15.59 | $15.63 | -3.10% | 64,100 |
| Aug 13, 2018 | $16.50 | $16.50 | $15.73 | $16.13 | +1.64% | 85,200 |
| Aug 6, 2018 | $16.97 | $17.38 | $15.79 | $15.87 | -6.81% | 49,700 |
| Jul 30, 2018 | $15.94 | $17.03 | $15.85 | $17.03 | +6.24% | 45,100 |
| Jul 23, 2018 | $16.41 | $16.68 | $16.00 | $16.03 | -3.55% | 61,800 |
| Jul 16, 2018 | $16.87 | $16.87 | $16.41 | $16.62 | -1.36% | 40,500 |
| Jul 9, 2018 | $16.61 | $16.86 | $16.11 | $16.85 | +1.63% | 48,800 |
| Jul 2, 2018 | $16.40 | $16.76 | $16.34 | $16.58 | -1.95% | 28,000 |
| Jun 25, 2018 | $16.46 | $16.91 | $16.24 | $16.91 | +2.11% | 52,600 |
| Jun 18, 2018 | $16.07 | $16.65 | $15.99 | $16.56 | +2.29% | 74,100 |
| Jun 11, 2018 | $17.36 | $17.55 | $16.16 | $16.19 | -6.90% | 63,800 |
| Jun 4, 2018 | $17.45 | $17.49 | $17.25 | $17.39 | +1.52% | 58,700 |
| May 29, 2018 | $16.46 | $17.13 | $16.26 | $17.13 | +3.25% | 65,300 |
| May 21, 2018 | $17.11 | $17.85 | $16.58 | $16.59 | -1.48% | 47,100 |
| May 14, 2018 | $17.82 | $17.85 | $16.84 | $16.84 | -5.61% | 24,600 |
| May 7, 2018 | $17.63 | $18.02 | $17.39 | $17.84 | +0.22% | 40,300 |
| Apr 30, 2018 | $17.88 | $17.93 | $17.50 | $17.80 | -0.56% | 33,300 |
| Apr 23, 2018 | $18.19 | $18.20 | $17.55 | $17.90 | -2.08% | 37,700 |
| Apr 16, 2018 | $18.15 | $18.66 | $18.15 | $18.28 | +1.56% | 23,300 |
| Apr 9, 2018 | $17.46 | $18.09 | $17.29 | $18.00 | +4.53% | 51,400 |
| Apr 2, 2018 | $17.75 | $17.75 | $17.16 | $17.22 | -3.69% | 39,200 |
| Mar 26, 2018 | $17.51 | $17.94 | $17.25 | $17.88 | +3.47% | 48,200 |
| Mar 19, 2018 | $17.59 | $17.77 | $17.20 | $17.28 | -2.26% | 38,000 |
| Mar 12, 2018 | $17.98 | $18.11 | $17.54 | $17.68 | -1.72% | 35,600 |
| Mar 5, 2018 | $17.23 | $17.99 | $17.17 | $17.99 | +3.27% | 28,800 |
| Feb 26, 2018 | $18.20 | $18.24 | $17.20 | $17.42 | -4.44% | 73,000 |
| Feb 20, 2018 | $18.15 | $18.38 | $18.02 | $18.23 | +1.00% | 19,200 |
| Feb 12, 2018 | $17.87 | $18.35 | $17.80 | $18.05 | +1.86% | 35,600 |
| Feb 5, 2018 | $18.58 | $18.61 | $17.25 | $17.72 | -4.58% | 90,000 |
| Jan 29, 2018 | $17.37 | $18.79 | $17.16 | $18.57 | +7.22% | 68,800 |
| Jan 22, 2018 | $17.13 | $17.38 | $17.06 | $17.32 | +0.23% | 64,800 |
| Jan 16, 2018 | $17.20 | $17.30 | $17.07 | $17.28 | +1.05% | 25,400 |
| Jan 8, 2018 | $17.85 | $17.92 | $16.87 | $17.10 | -4.58% | 80,400 |
| Jan 2, 2018 | $17.62 | $17.95 | $17.61 | $17.92 | +1.76% | 37,100 |
| Dec 26, 2017 | $17.35 | $17.69 | $17.30 | $17.61 | +0.80% | 35,400 |
| Dec 18, 2017 | $17.10 | $17.50 | $17.00 | $17.47 | +3.07% | 105,900 |
| Dec 11, 2017 | $16.57 | $17.10 | $16.51 | $16.95 | +1.56% | 76,500 |
| Dec 4, 2017 | $16.56 | $16.69 | $16.11 | $16.69 | +1.21% | 301,400 |
| Nov 27, 2017 | $16.40 | $16.56 | $16.28 | $16.49 | +0.24% | 236,500 |
| Nov 20, 2017 | $15.98 | $16.53 | $15.98 | $16.45 | +2.75% | 396,300 |
| Nov 13, 2017 | $15.94 | $16.06 | $15.55 | $16.01 | +0.13% | 310,700 |
| Nov 6, 2017 | $14.90 | $16.06 | $14.51 | $15.99 | +7.24% | 483,000 |
| Oct 30, 2017 | $15.37 | $15.40 | $14.85 | $14.91 | -1.45% | 99,000 |
| Oct 23, 2017 | $14.80 | $15.13 | $14.60 | $15.13 | +2.79% | 80,600 |
| Oct 16, 2017 | $14.03 | $14.85 | $13.99 | $14.72 | +5.07% | 100,500 |
| Oct 9, 2017 | $13.85 | $14.07 | $13.62 | $14.01 | +1.52% | 73,000 |
| Oct 2, 2017 | $14.05 | $14.13 | $13.76 | $13.80 | -1.85% | 99,000 |
| Sep 25, 2017 | $13.96 | $14.18 | $13.83 | $14.06 | +1.22% | 128,500 |
| Sep 18, 2017 | $13.95 | $14.06 | $13.76 | $13.89 | -0.29% | 124,000 |
| Sep 11, 2017 | $14.61 | $14.76 | $13.88 | $13.93 | -4.85% | 182,800 |
| Sep 5, 2017 | $14.30 | $14.85 | $14.15 | $14.64 | +3.90% | 189,200 |
| Aug 28, 2017 | $14.23 | $14.24 | $13.73 | $14.09 | -1.12% | 130,000 |
| Aug 21, 2017 | $14.22 | $14.32 | $14.13 | $14.25 | -0.84% | 94,500 |
| Aug 14, 2017 | $13.81 | $14.37 | $13.55 | $14.37 | +5.04% | 130,200 |
| Aug 7, 2017 | $15.06 | $15.09 | $13.62 | $13.68 | -9.04% | 63,500 |
| Jul 31, 2017 | $15.40 | $15.48 | $14.93 | $15.04 | -3.34% | 32,200 |
| Jul 24, 2017 | $15.15 | $15.84 | $15.13 | $15.56 | +2.37% | 24,000 |
| Jul 17, 2017 | $15.60 | $15.60 | $15.17 | $15.20 | -1.87% | 26,400 |
| Jul 10, 2017 | $14.97 | $15.51 | $14.86 | $15.49 | +3.13% | 52,800 |
| Jul 3, 2017 | $15.51 | $15.51 | $14.89 | $15.02 | -4.76% | 35,500 |
| Jun 26, 2017 | $15.28 | $16.09 | $15.19 | $15.77 | +3.07% | 42,700 |
| Jun 19, 2017 | $15.31 | $15.34 | $15.04 | $15.30 | -0.39% | 62,000 |
| Jun 12, 2017 | $14.89 | $15.64 | $14.81 | $15.36 | +2.95% | 55,500 |
| Jun 5, 2017 | $15.02 | $15.08 | $14.60 | $14.92 | -1.52% | 86,000 |
| May 30, 2017 | $14.65 | $15.17 | $14.54 | $15.15 | +2.85% | 66,000 |
| May 22, 2017 | $15.12 | $15.19 | $14.70 | $14.73 | -2.90% | 68,800 |
| May 15, 2017 | $16.24 | $16.40 | $14.36 | $15.17 | -6.24% | 86,600 |
| May 8, 2017 | $16.51 | $16.51 | $16.09 | $16.18 | -3.29% | 211,100 |
| May 1, 2017 | $17.21 | $17.28 | $16.65 | $16.73 | -1.93% | 89,800 |
| Apr 24, 2017 | $16.44 | $17.06 | $16.44 | $17.06 | +4.66% | 131,700 |
| Apr 17, 2017 | $15.81 | $16.32 | $15.56 | $16.30 | +3.56% | 49,300 |
| Apr 10, 2017 | $15.79 | $16.00 | $15.73 | $15.74 | -0.76% | 29,800 |
| Apr 3, 2017 | $15.70 | $15.90 | $15.52 | $15.86 | +0.38% | 37,200 |
| Mar 27, 2017 | $15.41 | $15.98 | $15.41 | $15.80 | +1.48% | 29,900 |
| Mar 20, 2017 | $15.76 | $15.76 | $15.17 | $15.57 | -1.08% | 46,100 |
| Mar 13, 2017 | $15.51 | $16.00 | $15.44 | $15.74 | +1.22% | 78,200 |
| Mar 6, 2017 | $14.98 | $15.62 | $14.89 | $15.55 | +2.98% | 62,300 |
| Feb 27, 2017 | $14.79 | $15.27 | $14.39 | $15.10 | +1.75% | 110,700 |
| Feb 21, 2017 | $14.46 | $14.84 | $14.46 | $14.84 | +2.98% | 40,700 |
| Feb 13, 2017 | $14.74 | $14.79 | $14.00 | $14.41 | -2.64% | 96,900 |
| Feb 6, 2017 | $15.14 | $15.14 | $14.50 | $14.80 | -4.88% | 59,100 |
| Jan 30, 2017 | $15.71 | $16.14 | $15.36 | $15.56 | -1.52% | 59,800 |
| Jan 23, 2017 | $15.52 | $15.89 | $15.39 | $15.80 | +1.35% | 34,000 |
| Jan 17, 2017 | $15.70 | $15.70 | $15.48 | $15.59 | -2.87% | 23,200 |
| Jan 9, 2017 | $16.15 | $16.15 | $15.80 | $16.05 | +0.88% | 64,800 |
| Jan 3, 2017 | $16.14 | $16.16 | $15.84 | $15.91 | +0.06% | 93,900 |
| Dec 27, 2016 | $15.92 | $16.02 | $15.79 | $15.90 | +0.70% | 23,800 |
| Dec 19, 2016 | $15.58 | $15.88 | $15.32 | $15.79 | +1.28% | 30,400 |
| Dec 12, 2016 | $15.95 | $16.09 | $15.45 | $15.59 | -3.05% | 53,400 |
| Dec 5, 2016 | $16.09 | $16.09 | $15.76 | $16.08 | -1.05% | 42,300 |
| Nov 28, 2016 | $15.41 | $16.25 | $15.41 | $16.25 | +6.77% | 38,500 |
| Nov 21, 2016 | $14.37 | $15.29 | $14.37 | $15.22 | +3.75% | 36,900 |
| Nov 14, 2016 | $14.91 | $15.45 | $14.54 | $14.67 | – | 33,400 |
Seasonality
JHX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | -0.8% | -6.6% | 3.9% | -1.0% | 5.8% | 3.7% | 0.8% | -2.9% | 1.4% | 6.9% | 1.2% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 9 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 10.8% | 5.9% | -22.2% | 10.8% | 10.9% | 12.5% | 0.4% | 13.0% | -14.8% | 7.6% | ||
| 2025 | 9.9% | -6.7% | -25.4% | 0.8% | -1.9% | 15.4% | -3.5% | -22.4% | -4.6% | 9.0% | -5.5% | 4.9% |
| 2024 | -2.9% | 5.4% | 2.2% | -14.7% | -10.1% | 1.7% | 14.6% | 3.5% | 7.3% | -20.5% | 16.5% | -17.1% |
| 2023 | 25.3% | -7.2% | 3.8% | 2.8% | 10.5% | 9.3% | 10.1% | 2.0% | -13.1% | -5.2% | 29.3% | 20.3% |
| 2022 | -18.1% | -2.4% | -7.3% | -4.8% | -8.9% | -15.1% | 13.2% | -9.8% | -11.7% | 11.4% | -9.9% | -9.6% |
| 2021 | -5.9% | 3.9% | 7.8% | 8.7% | -1.6% | 4.6% | -1.3% | 14.2% | -7.5% | 10.2% | 1.1% | 3.3% |
| 2020 | 6.9% | -13.0% | -34.4% | 21.5% | 18.3% | 11.8% | 8.1% | 8.0% | 6.1% | 2.4% | 20.8% | 0.7% |
| 2019 | -4.3% | 11.7% | 2.5% | 6.4% | -6.8% | 5.7% | 3.7% | 11.5% | 10.1% | 2.2% | 15.4% | -0.5% |
| 2018 | 0.3% | 0.2% | 1.0% | -0.4% | -6.0% | 2.7% | -5.6% | -4.4% | 0.0% | -12.3% | -12.6% | 1.3% |
| 2017 | -0.8% | -5.7% | 6.3% | 8.0% | -14.2% | 9.8% | -2.3% | -8.0% | -0.8% | 9.5% | 6.8% | 7.8% |