J.Jill, Inc. (JILL) stock
JILLNYSEWomen's, Misses': and Juniors OuterwearFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 9, 2026Score 13/308% below fair value
$23.96+0.18 (+0.76%)
Close on Oct 30, 2026Market cap $356.12MP/E 13.4Yield 1.34%
Price history
J.Jill share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.96
+0.76% on the day
52-week range
$10.41 – $25.14
-4.7% from the high
Change over 52 weeks
+58.8%
From $15.09 on Oct 30, 2025
Average volume
149,965
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.94 | $24.06 | $22.29 | $23.96 | +6.02% | 1,024,638 |
| Oct 19, 2026 | $24.66 | $25.01 | $22.08 | $22.60 | -7.87% | 1,395,913 |
| Oct 12, 2026 | $24.46 | $25.06 | $23.86 | $24.53 | +0.08% | 696,088 |
| Oct 5, 2026 | $24.74 | $25.06 | $23.93 | $24.51 | -1.33% | 1,371,364 |
| Sep 28, 2026 | $24.67 | $25.14 | $23.84 | $24.84 | +0.85% | 1,191,234 |
| Sep 21, 2026 | $23.84 | $24.73 | $22.86 | $24.63 | +2.88% | 960,642 |
| Sep 14, 2026 | $23.99 | $24.50 | $23.20 | $23.94 | -0.58% | 1,123,614 |
| Sep 8, 2026 | $20.13 | $24.14 | $19.16 | $24.08 | +20.52% | 1,807,132 |
| Aug 31, 2026 | $19.62 | $20.42 | $18.49 | $19.98 | +0.91% | 402,958 |
| Aug 24, 2026 | $20.21 | $20.89 | $18.99 | $19.80 | -2.03% | 389,616 |
| Aug 17, 2026 | $18.88 | $20.74 | $18.26 | $20.21 | +6.93% | 321,355 |
| Aug 10, 2026 | $18.79 | $19.28 | $18.10 | $18.90 | -0.11% | 188,123 |
| Aug 3, 2026 | $18.49 | $19.39 | $18.08 | $18.92 | +3.84% | 348,616 |
| Jul 27, 2026 | $16.94 | $19.05 | $16.68 | $18.22 | +8.07% | 291,167 |
| Jul 20, 2026 | $16.67 | $17.05 | $15.24 | $16.86 | +1.51% | 549,924 |
| Jul 13, 2026 | $16.21 | $17.17 | $15.55 | $16.61 | +1.96% | 426,143 |
| Jul 6, 2026 | $16.57 | $16.57 | $15.05 | $16.29 | -1.21% | 364,141 |
| Jun 29, 2026 | $15.77 | $16.71 | $15.17 | $16.49 | +3.78% | 358,659 |
| Jun 22, 2026 | $14.88 | $16.14 | $14.28 | $15.89 | +7.22% | 425,069 |
| Jun 15, 2026 | $14.85 | $15.17 | $14.19 | $14.82 | +0.20% | 235,749 |
| Jun 8, 2026 | $13.20 | $15.00 | $12.00 | $14.79 | +13.07% | 515,846 |
| Jun 1, 2026 | $12.79 | $13.62 | $12.43 | $13.08 | +3.24% | 347,415 |
| May 26, 2026 | $12.48 | $13.42 | $12.48 | $12.67 | +2.01% | 174,227 |
| May 18, 2026 | $12.02 | $12.47 | $11.47 | $12.42 | +3.33% | 297,871 |
| May 11, 2026 | $13.20 | $13.27 | $11.51 | $12.02 | -8.94% | 294,656 |
| May 4, 2026 | $12.25 | $13.62 | $12.02 | $13.20 | +6.45% | 277,608 |
| Apr 27, 2026 | $13.16 | $13.55 | $12.36 | $12.40 | -6.13% | 338,144 |
| Apr 20, 2026 | $12.46 | $13.50 | $12.43 | $13.21 | +4.34% | 220,348 |
| Apr 13, 2026 | $11.68 | $13.06 | $11.68 | $12.66 | +7.11% | 372,861 |
| Apr 6, 2026 | $11.14 | $12.71 | $10.85 | $11.82 | +5.82% | 768,299 |
| Mar 30, 2026 | $14.95 | $15.06 | $10.41 | $11.17 | -24.32% | 1,378,575 |
| Mar 23, 2026 | $15.44 | $15.83 | $14.73 | $14.76 | -1.20% | 298,916 |
| Mar 16, 2026 | $15.40 | $16.16 | $14.87 | $14.94 | -2.42% | 285,326 |
| Mar 9, 2026 | $15.86 | $17.06 | $14.94 | $15.31 | -6.02% | 272,919 |
| Mar 2, 2026 | $17.06 | $17.63 | $16.15 | $16.29 | -5.67% | 215,442 |
| Feb 23, 2026 | $17.28 | $17.78 | $16.61 | $17.27 | -0.97% | 148,335 |
| Feb 17, 2026 | $16.51 | $17.70 | $16.47 | $17.44 | +6.60% | 208,052 |
| Feb 9, 2026 | $16.81 | $17.03 | $15.92 | $16.36 | -2.62% | 224,624 |
| Feb 2, 2026 | $15.54 | $17.19 | $15.54 | $16.80 | +7.62% | 264,873 |
| Jan 26, 2026 | $15.76 | $16.12 | $15.39 | $15.61 | -1.39% | 237,571 |
| Jan 20, 2026 | $16.33 | $17.06 | $15.80 | $15.83 | -5.49% | 242,687 |
| Jan 12, 2026 | $15.32 | $17.23 | $15.20 | $16.75 | +11.97% | 516,553 |
| Jan 5, 2026 | $13.75 | $15.50 | $13.68 | $14.96 | +8.48% | 424,370 |
| Dec 29, 2025 | $14.38 | $14.43 | $13.66 | $13.79 | -4.57% | 419,225 |
| Dec 22, 2025 | $14.64 | $14.94 | $13.91 | $14.45 | -1.16% | 584,220 |
| Dec 15, 2025 | $14.14 | $15.34 | $13.75 | $14.62 | +4.13% | 895,795 |
| Dec 8, 2025 | $16.37 | $16.75 | $13.68 | $14.04 | -13.60% | 700,985 |
| Dec 1, 2025 | $15.55 | $17.05 | $15.40 | $16.25 | +2.98% | 363,788 |
| Nov 24, 2025 | $14.15 | $15.88 | $14.01 | $15.78 | +10.89% | 401,529 |
| Nov 17, 2025 | $14.17 | $14.44 | $13.32 | $14.23 | +0.07% | 214,255 |
| Nov 10, 2025 | $15.46 | $15.57 | $14.18 | $14.22 | -6.26% | 176,997 |
| Nov 3, 2025 | $15.17 | $15.46 | $14.55 | $15.17 | +0.66% | 230,785 |
| Oct 27, 2025 | $16.83 | $16.85 | $14.67 | $15.07 | -9.38% | 228,715 |
| Oct 20, 2025 | $15.31 | $16.66 | $15.00 | $16.63 | +9.62% | 229,793 |
| Oct 13, 2025 | $15.35 | $16.34 | $15.10 | $15.17 | +0.20% | 278,902 |
| Oct 6, 2025 | $16.31 | $16.42 | $14.67 | $15.14 | -7.40% | 304,979 |
| Sep 29, 2025 | $17.52 | $17.65 | $16.26 | $16.35 | -5.55% | 333,722 |
| Sep 22, 2025 | $17.91 | $18.69 | $17.17 | $17.31 | -3.94% | 320,839 |
| Sep 15, 2025 | $17.98 | $18.80 | $17.79 | $18.02 | +0.45% | 470,048 |
| Sep 8, 2025 | $17.97 | $18.51 | $17.25 | $17.94 | -0.33% | 409,211 |
| Sep 2, 2025 | $16.44 | $18.38 | $15.97 | $18.00 | +7.40% | 827,759 |
| Aug 25, 2025 | $16.90 | $17.54 | $16.42 | $16.76 | -1.41% | 268,998 |
| Aug 18, 2025 | $15.80 | $17.53 | $15.50 | $17.00 | +8.63% | 629,448 |
| Aug 11, 2025 | $15.24 | $16.20 | $14.67 | $15.65 | +2.62% | 554,880 |
| Aug 4, 2025 | $15.59 | $16.58 | $15.01 | $15.25 | -0.72% | 353,953 |
| Jul 28, 2025 | $16.59 | $17.02 | $15.16 | $15.36 | -6.85% | 410,164 |
| Jul 21, 2025 | $15.18 | $16.87 | $15.08 | $16.49 | +9.64% | 414,572 |
| Jul 14, 2025 | $15.43 | $15.51 | $14.52 | $15.04 | -3.16% | 451,321 |
| Jul 7, 2025 | $15.41 | $15.94 | $15.14 | $15.53 | +0.32% | 406,829 |
| Jun 30, 2025 | $15.09 | $15.99 | $14.44 | $15.48 | +3.68% | 327,591 |
| Jun 23, 2025 | $13.98 | $15.36 | $13.53 | $14.93 | +5.81% | 1,070,719 |
| Jun 16, 2025 | $13.83 | $14.69 | $13.51 | $14.11 | +4.29% | 618,366 |
| Jun 9, 2025 | $16.95 | $17.54 | $13.36 | $13.53 | -19.80% | 1,535,773 |
| Jun 2, 2025 | $16.00 | $16.96 | $15.16 | $16.87 | +5.44% | 398,703 |
| May 27, 2025 | $16.37 | $17.02 | $15.86 | $16.00 | -0.44% | 373,996 |
| May 19, 2025 | $17.37 | $17.56 | $15.80 | $16.07 | -9.92% | 279,520 |
| May 12, 2025 | $17.22 | $18.37 | $16.65 | $17.84 | +12.20% | 519,857 |
| May 5, 2025 | $15.63 | $16.23 | $14.64 | $15.90 | +0.25% | 343,258 |
| Apr 28, 2025 | $15.48 | $16.12 | $14.65 | $15.86 | +2.39% | 431,761 |
| Apr 21, 2025 | $14.84 | $16.19 | $14.37 | $15.49 | +3.06% | 367,632 |
| Apr 14, 2025 | $16.58 | $16.64 | $14.57 | $15.03 | -7.34% | 502,144 |
| Apr 7, 2025 | $16.14 | $17.59 | $15.05 | $16.22 | -3.51% | 629,662 |
| Mar 31, 2025 | $18.54 | $19.75 | $16.37 | $16.81 | -10.06% | 1,068,661 |
| Mar 24, 2025 | $18.55 | $20.10 | $18.24 | $18.69 | +3.83% | 684,067 |
| Mar 17, 2025 | $18.79 | $22.24 | $17.31 | $18.00 | -5.21% | 1,105,527 |
| Mar 10, 2025 | $21.26 | $21.53 | $18.04 | $18.99 | -11.72% | 616,218 |
| Mar 3, 2025 | $23.80 | $23.98 | $20.81 | $21.51 | -9.24% | 435,614 |
| Feb 24, 2025 | $24.38 | $25.08 | $23.18 | $23.70 | -1.66% | 395,940 |
| Feb 18, 2025 | $25.73 | $26.01 | $24.09 | $24.10 | -6.26% | 307,227 |
| Feb 10, 2025 | $25.45 | $26.03 | $24.90 | $25.71 | +1.42% | 454,711 |
| Feb 3, 2025 | $26.63 | $27.13 | $24.96 | $25.35 | -7.21% | 388,889 |
| Jan 27, 2025 | $27.70 | $28.94 | $26.84 | $27.32 | -1.80% | 351,091 |
| Jan 21, 2025 | $27.64 | $28.37 | $27.27 | $27.82 | +1.94% | 293,068 |
| Jan 13, 2025 | $27.31 | $27.46 | $25.39 | $27.29 | -0.62% | 548,685 |
| Jan 6, 2025 | $28.26 | $28.47 | $26.43 | $27.46 | -2.59% | 316,963 |
| Dec 30, 2024 | $26.49 | $28.19 | $26.05 | $28.19 | +4.80% | 445,642 |
| Dec 23, 2024 | $26.35 | $26.96 | $25.61 | $26.90 | +1.74% | 324,955 |
| Dec 16, 2024 | $26.61 | $27.55 | $25.20 | $26.44 | -0.71% | 756,392 |
| Dec 9, 2024 | $27.73 | $30.40 | $26.24 | $26.63 | -3.93% | 1,141,600 |
| Dec 2, 2024 | $27.60 | $28.96 | $26.92 | $27.72 | +0.43% | 585,230 |
| Nov 25, 2024 | $26.56 | $28.42 | $26.52 | $27.60 | +4.94% | 403,743 |
| Nov 18, 2024 | $25.52 | $26.49 | $24.04 | $26.30 | +3.26% | 407,877 |
| Nov 11, 2024 | $25.50 | $27.12 | $25.11 | $25.47 | +0.08% | 481,112 |
| Nov 4, 2024 | $23.92 | $26.61 | $23.87 | $25.45 | +6.04% | 511,024 |
| Oct 28, 2024 | $24.40 | $25.14 | $23.81 | $24.00 | -1.32% | 542,666 |
| Oct 21, 2024 | $25.17 | $25.50 | $23.89 | $24.32 | -4.03% | 540,008 |
| Oct 14, 2024 | $24.91 | $25.74 | $24.15 | $25.34 | +1.93% | 657,953 |
| Oct 7, 2024 | $24.41 | $25.12 | $23.66 | $24.86 | +1.30% | 660,185 |
| Sep 30, 2024 | $25.14 | $25.24 | $23.86 | $24.54 | -2.66% | 819,952 |
| Sep 23, 2024 | $25.05 | $25.54 | $24.04 | $25.21 | +0.32% | 802,148 |
| Sep 16, 2024 | $25.60 | $26.53 | $25.01 | $25.13 | -1.84% | 1,080,722 |
| Sep 9, 2024 | $24.70 | $26.44 | $24.00 | $25.60 | +3.90% | 1,365,947 |
| Sep 3, 2024 | $32.38 | $32.41 | $24.50 | $24.64 | -24.25% | 2,100,892 |
| Aug 26, 2024 | $34.29 | $34.67 | $32.16 | $32.53 | -4.60% | 456,705 |
| Aug 19, 2024 | $35.43 | $35.59 | $33.25 | $34.10 | -3.89% | 444,905 |
| Aug 12, 2024 | $35.05 | $36.20 | $33.26 | $35.48 | -0.56% | 600,796 |
| Aug 5, 2024 | $32.87 | $35.69 | $31.98 | $35.68 | +2.53% | 534,303 |
| Jul 29, 2024 | $38.93 | $38.93 | $34.50 | $34.80 | -10.29% | 670,584 |
| Jul 22, 2024 | $38.62 | $40.00 | $37.32 | $38.79 | +0.73% | 657,221 |
| Jul 15, 2024 | $37.47 | $39.34 | $36.97 | $38.51 | +2.94% | 1,206,652 |
| Jul 8, 2024 | $34.42 | $37.84 | $33.08 | $37.41 | +10.03% | 1,175,913 |
| Jul 1, 2024 | $35.24 | $36.42 | $33.66 | $34.00 | -2.77% | 646,598 |
| Jun 24, 2024 | $34.22 | $35.12 | $33.12 | $34.97 | +2.58% | 1,317,115 |
| Jun 17, 2024 | $32.74 | $34.69 | $32.67 | $34.09 | +3.93% | 887,064 |
| Jun 10, 2024 | $37.99 | $40.61 | $31.49 | $32.80 | -13.57% | 2,429,808 |
| Jun 3, 2024 | $34.12 | $39.92 | $33.27 | $37.95 | +12.61% | 910,334 |
| May 28, 2024 | $32.06 | $34.74 | $31.93 | $33.70 | +5.28% | 290,875 |
| May 20, 2024 | $31.16 | $32.77 | $31.12 | $32.01 | +2.20% | 205,011 |
| May 13, 2024 | $28.19 | $32.65 | $27.52 | $31.32 | +11.66% | 404,898 |
| May 6, 2024 | $27.73 | $28.53 | $27.46 | $28.05 | +1.85% | 191,860 |
| Apr 29, 2024 | $26.20 | $27.60 | $24.87 | $27.54 | +5.88% | 287,045 |
| Apr 22, 2024 | $25.41 | $26.31 | $24.80 | $26.01 | +2.00% | 263,927 |
| Apr 15, 2024 | $26.09 | $26.52 | $24.75 | $25.50 | -1.70% | 244,990 |
| Apr 8, 2024 | $29.34 | $29.49 | $25.89 | $25.94 | -11.01% | 335,588 |
| Apr 1, 2024 | $32.02 | $32.62 | $28.61 | $29.15 | -8.82% | 339,235 |
| Mar 25, 2024 | $30.09 | $32.96 | $29.92 | $31.97 | +6.25% | 862,956 |
| Mar 18, 2024 | $26.56 | $30.12 | $23.75 | $30.09 | +13.85% | 1,225,430 |
| Mar 11, 2024 | $24.86 | $27.14 | $24.57 | $26.43 | +6.10% | 537,788 |
| Mar 4, 2024 | $25.06 | $25.71 | $24.82 | $24.91 | -0.36% | 301,145 |
| Feb 26, 2024 | $25.27 | $25.88 | $24.69 | $25.00 | -0.83% | 232,037 |
| Feb 20, 2024 | $25.45 | $25.54 | $24.17 | $25.21 | -2.06% | 195,315 |
| Feb 12, 2024 | $25.26 | $26.36 | $24.60 | $25.74 | +1.90% | 460,821 |
| Feb 5, 2024 | $23.63 | $25.39 | $23.41 | $25.26 | +6.00% | 315,103 |
| Jan 29, 2024 | $24.41 | $24.68 | $23.06 | $23.83 | -2.34% | 266,639 |
| Jan 22, 2024 | $24.46 | $25.37 | $23.80 | $24.40 | +0.29% | 290,829 |
| Jan 16, 2024 | $23.63 | $24.37 | $23.57 | $24.33 | +2.96% | 338,330 |
| Jan 8, 2024 | $24.40 | $25.51 | $23.34 | $23.63 | -2.92% | 508,941 |
| Jan 2, 2024 | $25.70 | $26.06 | $24.30 | $24.34 | -5.59% | 439,253 |
| Dec 26, 2023 | $26.17 | $26.68 | $25.17 | $25.78 | -1.07% | 517,020 |
| Dec 18, 2023 | $25.63 | $27.14 | $24.83 | $26.06 | +2.32% | 910,751 |
| Dec 11, 2023 | $25.59 | $26.67 | $24.76 | $25.47 | +0.59% | 651,250 |
| Dec 4, 2023 | $30.50 | $31.25 | $24.54 | $25.32 | -17.17% | 936,271 |
| Nov 27, 2023 | $31.27 | $31.82 | $29.23 | $30.57 | -2.02% | 749,644 |
| Nov 20, 2023 | $31.50 | $31.90 | $30.70 | $31.20 | -0.76% | 566,552 |
| Nov 13, 2023 | $29.11 | $32.26 | $29.11 | $31.44 | +7.52% | 588,423 |
| Nov 6, 2023 | $29.58 | $29.78 | $28.69 | $29.24 | -0.81% | 275,908 |
| Oct 30, 2023 | $28.66 | $29.60 | $27.80 | $29.48 | +3.40% | 271,572 |
| Oct 23, 2023 | $28.70 | $29.81 | $28.23 | $28.51 | -0.94% | 261,135 |
| Oct 16, 2023 | $28.54 | $29.90 | $27.70 | $28.78 | +2.86% | 603,194 |
| Oct 9, 2023 | $27.67 | $29.47 | $27.67 | $27.98 | +0.43% | 241,217 |
| Oct 2, 2023 | $29.60 | $29.91 | $26.84 | $27.86 | -5.88% | 311,612 |
| Sep 25, 2023 | $26.40 | $29.86 | $26.40 | $29.60 | +11.99% | 535,139 |
| Sep 18, 2023 | $26.67 | $26.95 | $25.44 | $26.43 | -0.86% | 142,485 |
| Sep 11, 2023 | $25.99 | $27.21 | $25.87 | $26.66 | +2.97% | 235,257 |
| Sep 5, 2023 | $25.31 | $26.11 | $24.73 | $25.89 | +0.31% | 137,447 |
| Aug 28, 2023 | $22.84 | $25.96 | $22.84 | $25.81 | +13.90% | 135,905 |
| Aug 21, 2023 | $23.83 | $23.93 | $22.62 | $22.66 | -4.10% | 68,820 |
| Aug 14, 2023 | $22.87 | $24.21 | $22.53 | $23.63 | +3.23% | 127,901 |
| Aug 7, 2023 | $23.21 | $23.25 | $21.49 | $22.89 | -0.82% | 159,577 |
| Jul 31, 2023 | $22.51 | $23.32 | $22.25 | $23.08 | +2.58% | 128,400 |
| Jul 24, 2023 | $21.29 | $22.90 | $21.28 | $22.50 | +5.98% | 173,308 |
| Jul 17, 2023 | $19.22 | $21.72 | $18.85 | $21.23 | +10.57% | 235,483 |
| Jul 10, 2023 | $19.20 | $21.80 | $18.85 | $19.20 | -0.67% | 268,587 |
| Jul 3, 2023 | $21.37 | $21.64 | $18.92 | $19.33 | -9.80% | 209,819 |
| Jun 26, 2023 | $20.50 | $21.47 | $20.06 | $21.43 | +5.20% | 338,928 |
| Jun 20, 2023 | $20.33 | $21.92 | $19.70 | $20.37 | +0.25% | 675,324 |
| Jun 12, 2023 | $20.25 | $21.14 | $19.69 | $20.32 | +1.55% | 236,893 |
| Jun 5, 2023 | $22.46 | $24.18 | $19.80 | $20.01 | -11.81% | 306,538 |
| May 30, 2023 | $22.05 | $22.87 | $21.30 | $22.69 | +2.86% | 157,141 |
| May 22, 2023 | $20.97 | $22.32 | $20.30 | $22.06 | +5.30% | 216,799 |
| May 15, 2023 | $22.63 | $22.68 | $20.91 | $20.95 | -8.11% | 184,610 |
| May 8, 2023 | $23.18 | $23.29 | $21.76 | $22.80 | -1.26% | 169,014 |
| May 1, 2023 | $24.90 | $25.00 | $22.10 | $23.09 | -6.63% | 165,795 |
| Apr 24, 2023 | $25.51 | $25.94 | $23.88 | $24.73 | -2.98% | 187,235 |
| Apr 17, 2023 | $25.24 | $26.45 | $25.14 | $25.49 | +0.55% | 138,247 |
| Apr 10, 2023 | $26.19 | $27.59 | $24.58 | $25.35 | -3.28% | 235,310 |
| Apr 3, 2023 | $25.78 | $26.45 | $24.52 | $26.21 | +0.65% | 318,954 |
| Mar 27, 2023 | $23.86 | $26.26 | $23.61 | $26.04 | +9.83% | 231,413 |
| Mar 20, 2023 | $24.49 | $24.85 | $22.75 | $23.71 | -3.15% | 339,343 |
| Mar 13, 2023 | $26.34 | $26.78 | $24.01 | $24.48 | -8.35% | 448,934 |
| Mar 6, 2023 | $27.84 | $28.53 | $25.89 | $26.71 | -4.64% | 280,238 |
| Feb 27, 2023 | $28.06 | $28.47 | $27.07 | $28.01 | 0.00% | 196,865 |
| Feb 21, 2023 | $28.91 | $28.91 | $27.00 | $28.01 | -3.18% | 162,291 |
| Feb 13, 2023 | $27.85 | $29.49 | $27.85 | $28.93 | +3.84% | 194,081 |
| Feb 6, 2023 | $29.60 | $29.60 | $27.49 | $27.86 | -6.04% | 243,149 |
| Jan 30, 2023 | $25.67 | $30.36 | $25.25 | $29.65 | +14.48% | 348,885 |
| Jan 23, 2023 | $24.94 | $26.34 | $24.74 | $25.90 | +3.81% | 210,429 |
| Jan 17, 2023 | $24.88 | $25.21 | $23.29 | $24.95 | +0.40% | 226,952 |
| Jan 9, 2023 | $26.80 | $27.52 | $24.62 | $24.85 | -7.24% | 240,455 |
| Jan 3, 2023 | $25.04 | $26.97 | $24.38 | $26.79 | +8.02% | 265,531 |
| Dec 27, 2022 | $22.17 | $24.85 | $22.00 | $24.80 | +10.12% | 352,784 |
| Dec 19, 2022 | $22.70 | $23.35 | $22.07 | $22.52 | -2.26% | 196,706 |
| Dec 12, 2022 | $25.59 | $25.99 | $22.67 | $23.04 | -11.35% | 395,070 |
| Dec 5, 2022 | $24.75 | $27.45 | $22.77 | $25.99 | +5.01% | 613,216 |
| Nov 28, 2022 | $25.90 | $26.34 | $24.75 | $24.75 | -4.92% | 356,730 |
| Nov 21, 2022 | $24.85 | $26.68 | $23.59 | $26.03 | +3.17% | 431,665 |
| Nov 14, 2022 | $24.10 | $25.35 | $23.60 | $25.23 | +4.56% | 273,781 |
| Nov 7, 2022 | $22.47 | $24.40 | $21.67 | $24.13 | +6.16% | 345,961 |
| Oct 31, 2022 | $19.99 | $22.73 | $19.87 | $22.73 | +14.22% | 327,776 |
| Oct 24, 2022 | $19.90 | $19.90 | $18.10 | $19.90 | 0.00% | 162,990 |
| Oct 17, 2022 | $18.85 | $19.93 | $18.06 | $19.90 | +7.34% | 116,036 |
| Oct 10, 2022 | $16.63 | $18.85 | $16.26 | $18.54 | +10.49% | 68,861 |
| Oct 3, 2022 | $16.62 | $17.24 | $15.45 | $16.78 | +1.02% | 81,885 |
| Sep 26, 2022 | $16.31 | $16.68 | $16.19 | $16.61 | -0.12% | 143,159 |
| Sep 19, 2022 | $16.19 | $17.00 | $15.51 | $16.63 | +1.22% | 106,416 |
| Sep 12, 2022 | $18.08 | $18.51 | $16.21 | $16.43 | -8.92% | 103,743 |
| Sep 6, 2022 | $16.25 | $18.22 | $16.25 | $18.04 | +11.02% | 130,637 |
| Aug 29, 2022 | $16.20 | $17.30 | $15.56 | $16.25 | +0.18% | 299,306 |
| Aug 22, 2022 | $16.79 | $16.95 | $15.87 | $16.22 | -4.53% | 107,617 |
| Aug 15, 2022 | $17.00 | $18.00 | $16.58 | $16.99 | -0.53% | 134,757 |
| Aug 8, 2022 | $16.22 | $17.17 | $16.11 | $17.08 | +7.22% | 164,711 |
| Aug 1, 2022 | $15.96 | $16.44 | $15.86 | $15.93 | -0.56% | 147,396 |
| Jul 25, 2022 | $16.33 | $16.58 | $15.52 | $16.02 | -1.48% | 119,233 |
| Jul 18, 2022 | $17.45 | $17.71 | $16.11 | $16.26 | -5.79% | 128,467 |
| Jul 11, 2022 | $16.88 | $17.60 | $16.03 | $17.26 | +0.76% | 137,952 |
| Jul 5, 2022 | $18.01 | $18.12 | $16.01 | $17.13 | -6.09% | 163,172 |
| Jun 27, 2022 | $18.83 | $20.72 | $17.70 | $18.24 | -3.13% | 294,810 |
| Jun 21, 2022 | $18.04 | $19.19 | $18.01 | $18.83 | +5.37% | 169,271 |
| Jun 13, 2022 | $18.50 | $18.99 | $17.25 | $17.87 | -4.69% | 261,177 |
| Jun 6, 2022 | $18.44 | $19.52 | $17.35 | $18.75 | +3.88% | 307,544 |
| May 31, 2022 | $18.76 | $19.47 | $17.67 | $18.05 | -3.78% | 108,112 |
| May 23, 2022 | $17.95 | $18.89 | $16.55 | $18.76 | +4.75% | 157,368 |
| May 16, 2022 | $17.50 | $18.57 | $16.96 | $17.91 | +2.34% | 119,295 |
| May 9, 2022 | $15.85 | $18.00 | $15.26 | $17.50 | +9.38% | 319,056 |
| May 2, 2022 | $16.24 | $16.70 | $15.14 | $16.00 | -0.99% | 197,213 |
| Apr 25, 2022 | $15.33 | $16.18 | $15.00 | $16.16 | +2.80% | 127,462 |
| Apr 18, 2022 | $15.43 | $16.25 | $15.16 | $15.72 | +1.03% | 86,122 |
| Apr 11, 2022 | $14.91 | $15.93 | $14.50 | $15.56 | +2.03% | 76,933 |
| Apr 4, 2022 | $14.85 | $15.31 | $14.20 | $15.25 | +2.28% | 104,001 |
| Mar 28, 2022 | $15.92 | $16.26 | $14.75 | $14.91 | -3.93% | 147,690 |
| Mar 21, 2022 | $15.62 | $17.00 | $14.32 | $15.52 | -4.49% | 207,028 |
| Mar 14, 2022 | $12.84 | $16.25 | $12.47 | $16.25 | +15.99% | 133,440 |
| Mar 7, 2022 | $14.73 | $15.20 | $13.03 | $14.01 | -6.60% | 86,185 |
| Feb 28, 2022 | $16.51 | $16.73 | $14.80 | $15.00 | -11.45% | 203,882 |
| Feb 22, 2022 | $15.00 | $16.95 | $13.84 | $16.94 | +11.30% | 106,174 |
| Feb 14, 2022 | $15.45 | $15.88 | $14.80 | $15.22 | -1.68% | 92,234 |
| Feb 7, 2022 | $15.02 | $16.55 | $14.69 | $15.48 | +1.18% | 117,958 |
| Jan 31, 2022 | $14.95 | $15.68 | $14.40 | $15.30 | +2.34% | 99,597 |
| Jan 24, 2022 | $14.85 | $15.86 | $13.70 | $14.95 | -1.52% | 144,006 |
| Jan 18, 2022 | $16.72 | $16.72 | $14.59 | $15.18 | -10.07% | 200,792 |
| Jan 10, 2022 | $19.17 | $19.17 | $16.27 | $16.88 | -11.16% | 217,194 |
| Jan 3, 2022 | $19.72 | $20.89 | $18.19 | $19.00 | -0.94% | 177,750 |
| Dec 27, 2021 | $16.66 | $19.68 | $16.48 | $19.18 | +13.90% | 207,987 |
| Dec 20, 2021 | $16.09 | $17.05 | $15.48 | $16.84 | +4.60% | 82,242 |
| Dec 13, 2021 | $15.17 | $16.85 | $13.84 | $16.10 | +4.61% | 447,836 |
| Dec 6, 2021 | $15.00 | $16.30 | $14.95 | $15.39 | +2.60% | 204,059 |
| Nov 29, 2021 | $16.45 | $17.00 | $14.50 | $15.00 | -7.29% | 113,374 |
| Nov 22, 2021 | $17.59 | $17.82 | $15.70 | $16.18 | -8.74% | 74,657 |
| Nov 15, 2021 | $18.67 | $19.22 | $17.50 | $17.73 | -5.03% | 81,004 |
| Nov 8, 2021 | $19.34 | $19.71 | $18.30 | $18.67 | -4.60% | 131,741 |
| Nov 1, 2021 | $16.58 | $19.77 | $16.49 | $19.57 | +18.03% | 163,402 |
| Oct 25, 2021 | $15.56 | $17.42 | $15.37 | $16.58 | +6.49% | 143,651 |
| Oct 18, 2021 | $16.75 | $16.97 | $14.75 | $15.57 | -7.76% | 195,822 |
| Oct 11, 2021 | $17.64 | $17.79 | $16.45 | $16.88 | -3.98% | 154,036 |
| Oct 4, 2021 | $17.86 | $18.41 | $16.90 | $17.58 | -1.18% | 208,568 |
| Sep 27, 2021 | $16.42 | $18.00 | $16.40 | $17.79 | +8.01% | 295,791 |
| Sep 20, 2021 | $16.20 | $16.65 | $15.66 | $16.47 | +1.60% | 287,956 |
| Sep 13, 2021 | $17.72 | $17.72 | $15.36 | $16.21 | -8.42% | 249,606 |
| Sep 7, 2021 | $19.75 | $20.65 | $17.65 | $17.70 | -7.81% | 376,025 |
| Aug 30, 2021 | $21.24 | $21.24 | $19.01 | $19.20 | -7.47% | 256,731 |
| Aug 23, 2021 | $21.23 | $21.51 | $20.19 | $20.75 | -1.00% | 122,540 |
| Aug 16, 2021 | $20.69 | $21.44 | $19.33 | $20.96 | -0.90% | 176,371 |
| Aug 9, 2021 | $21.45 | $22.40 | $20.22 | $21.15 | -2.44% | 132,654 |
| Aug 2, 2021 | $23.47 | $24.50 | $18.80 | $21.68 | -6.55% | 436,124 |
| Jul 26, 2021 | $19.82 | $23.38 | $19.82 | $23.20 | +17.47% | 220,007 |
| Jul 19, 2021 | $19.26 | $21.95 | $18.47 | $19.75 | -1.25% | 282,566 |
| Jul 12, 2021 | $20.86 | $23.05 | $19.96 | $20.00 | -4.85% | 515,656 |
| Jul 6, 2021 | $20.85 | $21.64 | $18.18 | $21.02 | +1.79% | 426,832 |
| Jun 28, 2021 | $20.19 | $22.29 | $18.52 | $20.65 | +2.84% | 593,698 |
| Jun 21, 2021 | $19.98 | $20.40 | $18.87 | $20.08 | +1.67% | 330,034 |
| Jun 14, 2021 | $22.00 | $24.10 | $19.01 | $19.75 | -10.23% | 668,280 |
| Jun 7, 2021 | $17.98 | $22.00 | $17.55 | $22.00 | +22.91% | 1,429,932 |
| Jun 1, 2021 | $19.92 | $22.99 | $16.43 | $17.90 | -6.53% | 932,359 |
| May 24, 2021 | $15.90 | $20.24 | $14.92 | $19.15 | +21.59% | 1,019,967 |
| May 17, 2021 | $12.30 | $15.90 | $10.63 | $15.75 | +28.05% | 905,961 |
| May 10, 2021 | $9.35 | $12.45 | $8.81 | $12.30 | +31.83% | 549,496 |
| May 3, 2021 | $8.86 | $9.71 | $8.81 | $9.33 | +4.83% | 280,960 |
| Apr 26, 2021 | $8.17 | $9.74 | $8.17 | $8.90 | +9.07% | 418,519 |
| Apr 19, 2021 | $7.75 | $8.30 | $6.88 | $8.16 | +4.62% | 439,417 |
| Apr 12, 2021 | $8.06 | $8.35 | $7.51 | $7.80 | -2.74% | 855,839 |
| Apr 5, 2021 | $10.06 | $10.11 | $7.80 | $8.02 | -19.40% | 1,123,027 |
| Mar 29, 2021 | $8.84 | $10.77 | $8.10 | $9.95 | +12.94% | 1,704,518 |
| Mar 22, 2021 | $8.65 | $8.98 | $7.49 | $8.81 | +2.92% | 1,898,036 |
| Mar 15, 2021 | $4.90 | $9.69 | $4.80 | $8.56 | +68.84% | 12,259,941 |
| Mar 8, 2021 | $4.37 | $5.45 | $3.95 | $5.07 | +17.09% | 4,473,525 |
| Mar 1, 2021 | $5.02 | $5.89 | $4.25 | $4.33 | -11.81% | 2,304,679 |
| Feb 22, 2021 | $4.81 | $5.66 | $4.55 | $4.91 | -0.61% | 2,971,667 |
| Feb 16, 2021 | $4.90 | $5.57 | $4.58 | $4.94 | +2.28% | 1,851,206 |
| Feb 8, 2021 | $4.55 | $5.63 | $4.39 | $4.83 | +6.86% | 3,793,463 |
| Feb 1, 2021 | $4.05 | $4.85 | $3.71 | $4.52 | +12.16% | 1,435,233 |
| Jan 25, 2021 | $4.44 | $8.67 | $3.91 | $4.03 | 0.00% | 11,539,634 |
| Jan 19, 2021 | $3.74 | $4.08 | $3.67 | $4.03 | +7.47% | 292,274 |
| Jan 11, 2021 | $3.56 | $4.02 | $3.55 | $3.75 | +4.17% | 612,875 |
| Jan 4, 2021 | $3.73 | $3.86 | $3.41 | $3.60 | -3.49% | 326,192 |
| Dec 28, 2020 | $4.03 | $4.20 | $3.65 | $3.73 | -7.21% | 585,153 |
| Dec 21, 2020 | $4.20 | $4.50 | $3.81 | $4.02 | -4.96% | 413,741 |
| Dec 14, 2020 | $4.30 | $4.84 | $4.08 | $4.23 | -0.94% | 729,936 |
| Dec 7, 2020 | $4.19 | $4.52 | $3.91 | $4.27 | -0.47% | 558,938 |
| Nov 30, 2020 | $4.25 | $4.37 | $3.91 | $4.29 | 0.00% | 608,286 |
| Nov 23, 2020 | $4.14 | $4.56 | $3.60 | $4.29 | +4.89% | 974,962 |
| Nov 16, 2020 | $4.02 | $4.52 | $3.92 | $4.09 | +5.41% | 564,649 |
| Nov 9, 2020 | $3.60 | $4.33 | $3.49 | $3.88 | +12.24% | 1,169,033 |
| Nov 2, 2020 | $3.32 | $3.98 | $3.32 | $3.46 | +4.24% | 371,317 |
| Oct 26, 2020 | $3.95 | $3.95 | $3.26 | $3.32 | -16.83% | 415,128 |
| Oct 19, 2020 | $3.90 | $4.80 | $3.60 | $3.99 | +1.36% | 1,093,345 |
| Oct 12, 2020 | $3.65 | $5.75 | $3.25 | $3.93 | +19.23% | 9,284,987 |
| Oct 5, 2020 | $2.80 | $3.38 | $2.80 | $3.30 | +13.05% | 648,867 |
| Sep 28, 2020 | $2.60 | $3.50 | $2.60 | $2.92 | +14.25% | 1,693,887 |
| Sep 21, 2020 | $3.03 | $3.05 | $2.50 | $2.55 | -16.19% | 637,770 |
| Sep 14, 2020 | $4.10 | $4.23 | $2.80 | $3.05 | +22.09% | 4,218,326 |
| Sep 8, 2020 | $2.50 | $3.00 | $2.41 | $2.50 | -13.77% | 539,065 |
| Aug 31, 2020 | $1.92 | $5.65 | $1.88 | $2.90 | +41.25% | 24,846,259 |
| Aug 24, 2020 | $1.87 | $2.25 | $1.81 | $2.05 | +10.37% | 427,622 |
| Aug 17, 2020 | $2.35 | $2.55 | $1.84 | $1.86 | -26.10% | 536,219 |
| Aug 10, 2020 | $2.75 | $2.90 | $2.51 | $2.51 | -9.83% | 417,360 |
| Aug 3, 2020 | $2.90 | $2.97 | $2.51 | $2.79 | -2.48% | 565,949 |
| Jul 27, 2020 | $3.40 | $3.95 | $2.70 | $2.86 | -16.80% | 1,734,280 |
| Jul 20, 2020 | $3.48 | $4.15 | $3.05 | $3.44 | -4.58% | 3,348,546 |
| Jul 13, 2020 | $3.35 | $7.80 | $2.87 | $3.60 | +7.58% | 6,146,124 |
| Jul 6, 2020 | $3.75 | $3.75 | $3.28 | $3.35 | -8.32% | 299,872 |
| Jun 29, 2020 | $3.25 | $3.75 | $3.12 | $3.65 | +11.77% | 457,421 |
| Jun 22, 2020 | $3.65 | $4.20 | $3.17 | $3.27 | -15.53% | 1,127,816 |
| Jun 15, 2020 | $3.25 | $5.55 | $2.95 | $3.87 | +14.68% | 2,155,892 |
| Jun 8, 2020 | $3.75 | $5.15 | $3.25 | $3.37 | +0.64% | 2,321,813 |
| Jun 1, 2020 | $3.00 | $3.40 | $2.55 | $3.35 | +9.28% | 878,968 |
| May 26, 2020 | $2.75 | $3.85 | $2.62 | $3.07 | +12.33% | 1,932,405 |
| May 18, 2020 | $2.35 | $3.10 | $2.35 | $2.73 | +16.70% | 1,104,849 |
| May 11, 2020 | $2.05 | $2.80 | $2.00 | $2.34 | +13.36% | 1,700,947 |
| May 4, 2020 | $2.20 | $2.50 | $1.95 | $2.06 | -2.23% | 1,229,309 |
| Apr 27, 2020 | $1.93 | $2.80 | $1.90 | $2.11 | +14.40% | 973,731 |
| Apr 20, 2020 | $2.10 | $2.10 | $1.68 | $1.84 | -5.44% | 231,115 |
| Apr 13, 2020 | $2.40 | $2.40 | $1.75 | $1.95 | -13.33% | 158,664 |
| Apr 6, 2020 | $1.78 | $2.45 | $1.58 | $2.25 | +45.16% | 297,159 |
| Mar 30, 2020 | $2.61 | $3.00 | $1.55 | $1.55 | -41.53% | 352,021 |
| Mar 23, 2020 | $3.15 | $3.23 | $2.62 | $2.65 | -15.99% | 167,720 |
| Mar 16, 2020 | $2.74 | $3.25 | $2.50 | $3.16 | +5.18% | 353,091 |
| Mar 9, 2020 | $3.40 | $3.80 | $2.50 | $3.00 | -14.97% | 388,491 |
| Mar 2, 2020 | $4.35 | $5.60 | $3.30 | $3.53 | -16.99% | 647,528 |
| Feb 24, 2020 | $5.25 | $5.35 | $3.95 | $4.25 | -20.56% | 475,272 |
| Feb 18, 2020 | $5.20 | $5.60 | $5.15 | $5.35 | +3.88% | 251,818 |
| Feb 10, 2020 | $5.80 | $5.80 | $5.10 | $5.15 | -11.21% | 248,742 |
| Feb 3, 2020 | $6.00 | $6.20 | $5.75 | $5.80 | -2.52% | 238,650 |
| Jan 27, 2020 | $6.50 | $6.51 | $5.80 | $5.95 | -8.46% | 197,845 |
| Jan 21, 2020 | $6.55 | $7.15 | $6.45 | $6.50 | -1.52% | 282,634 |
| Jan 13, 2020 | $7.75 | $7.75 | $6.04 | $6.60 | -5.04% | 794,484 |
| Jan 6, 2020 | $5.55 | $7.25 | $5.30 | $6.95 | +25.23% | 948,673 |
| Dec 30, 2019 | $5.60 | $5.78 | $5.25 | $5.55 | +0.91% | 294,469 |
| Dec 23, 2019 | $5.35 | $5.70 | $5.30 | $5.50 | +5.77% | 358,798 |
| Dec 16, 2019 | $5.20 | $5.35 | $4.60 | $5.20 | +0.97% | 676,492 |
| Dec 9, 2019 | $6.20 | $6.25 | $5.00 | $5.15 | -16.26% | 1,001,469 |
| Dec 2, 2019 | $8.65 | $8.90 | $5.75 | $6.15 | -29.31% | 1,328,639 |
| Nov 25, 2019 | $7.65 | $8.90 | $7.60 | $8.70 | +12.99% | 141,908 |
| Nov 18, 2019 | $8.55 | $8.70 | $7.45 | $7.70 | -11.49% | 394,027 |
| Nov 11, 2019 | $9.45 | $9.55 | $8.50 | $8.70 | -8.42% | 210,355 |
| Nov 4, 2019 | $9.00 | $10.60 | $9.00 | $9.50 | +4.40% | 398,839 |
| Oct 28, 2019 | $8.85 | $9.23 | $8.15 | $9.10 | +2.82% | 389,657 |
| Oct 21, 2019 | $8.75 | $9.20 | $8.55 | $8.85 | +0.57% | 185,101 |
| Oct 14, 2019 | $8.65 | $9.25 | $8.40 | $8.80 | +1.15% | 191,547 |
| Oct 7, 2019 | $8.45 | $9.20 | $8.35 | $8.70 | +1.75% | 165,146 |
| Sep 30, 2019 | $9.50 | $9.75 | $8.50 | $8.55 | -9.52% | 217,747 |
| Sep 23, 2019 | $9.45 | $10.18 | $9.10 | $9.45 | -1.56% | 169,190 |
| Sep 16, 2019 | $11.35 | $11.65 | $9.15 | $9.60 | -17.24% | 403,735 |
| Sep 9, 2019 | $10.80 | $12.90 | $10.70 | $11.60 | +9.43% | 780,795 |
| Sep 3, 2019 | $9.35 | $11.00 | $8.85 | $10.60 | +13.37% | 422,322 |
| Aug 26, 2019 | $9.00 | $11.25 | $8.30 | $9.35 | +6.86% | 1,339,799 |
| Aug 19, 2019 | $7.60 | $9.55 | $7.60 | $8.75 | +18.24% | 509,591 |
| Aug 12, 2019 | $9.00 | $9.70 | $7.30 | $7.40 | -16.85% | 444,795 |
| Aug 5, 2019 | $10.05 | $10.20 | $8.85 | $8.90 | -12.75% | 315,001 |
| Jul 29, 2019 | $10.70 | $11.00 | $10.00 | $10.20 | -2.39% | 261,943 |
| Jul 22, 2019 | $10.85 | $11.25 | $10.20 | $10.45 | -3.24% | 381,207 |
| Jul 15, 2019 | $11.35 | $12.00 | $10.45 | $10.80 | -4.42% | 528,148 |
| Jul 8, 2019 | $10.45 | $12.50 | $10.45 | $11.30 | +7.62% | 1,223,116 |
| Jul 1, 2019 | $10.00 | $10.95 | $9.90 | $10.50 | +5.53% | 542,308 |
| Jun 24, 2019 | $8.40 | $11.45 | $8.05 | $9.95 | +20.61% | 1,609,978 |
| Jun 17, 2019 | $8.05 | $9.05 | $7.70 | $8.25 | +6.45% | 968,396 |
| Jun 10, 2019 | $7.55 | $8.55 | $7.43 | $7.75 | +4.03% | 1,019,552 |
| Jun 3, 2019 | $7.60 | $7.80 | $6.20 | $7.45 | +0.68% | 1,696,242 |
| May 28, 2019 | $18.50 | $20.80 | $7.30 | $7.40 | -59.89% | 3,690,058 |
| May 20, 2019 | $22.25 | $22.55 | $18.40 | $18.45 | -16.89% | 683,393 |
| May 13, 2019 | $25.50 | $25.50 | $22.20 | $22.20 | -13.79% | 497,861 |
| May 6, 2019 | $27.30 | $27.45 | $25.30 | $25.75 | -6.70% | 303,743 |
| Apr 29, 2019 | $27.60 | $28.15 | $26.80 | $27.60 | -0.18% | 312,241 |
| Apr 22, 2019 | $25.50 | $27.85 | $24.65 | $27.65 | +9.72% | 571,261 |
| Apr 15, 2019 | $25.60 | $26.50 | $25.10 | $25.20 | -1.18% | 315,037 |
| Apr 8, 2019 | $26.35 | $26.35 | $25.20 | $25.50 | -3.77% | 445,133 |
| Apr 1, 2019 | $27.50 | $27.75 | $25.45 | $26.50 | -3.46% | 712,676 |
| Mar 25, 2019 | $25.50 | $27.95 | $25.15 | $27.45 | +7.44% | 561,489 |
| Mar 18, 2019 | $29.95 | $29.95 | $25.50 | $25.55 | -28.53% | 848,701 |
| Mar 11, 2019 | $34.95 | $35.90 | $33.38 | $35.75 | +2.00% | 1,240,711 |
| Mar 4, 2019 | $30.05 | $37.55 | $28.50 | $35.05 | +16.64% | 1,441,874 |
| Feb 25, 2019 | $30.40 | $30.95 | $29.00 | $30.05 | -1.15% | 254,956 |
| Feb 19, 2019 | $28.25 | $30.60 | $28.05 | $30.40 | +7.04% | 208,288 |
| Feb 11, 2019 | $30.25 | $31.00 | $27.00 | $28.40 | -6.27% | 301,910 |
| Feb 4, 2019 | $29.15 | $31.30 | $29.00 | $30.30 | +3.77% | 219,693 |
| Jan 28, 2019 | $31.35 | $32.40 | $29.05 | $29.20 | -7.89% | 222,960 |
| Jan 22, 2019 | $31.65 | $32.00 | $30.60 | $31.70 | 0.00% | 164,677 |
| Jan 14, 2019 | $27.60 | $32.45 | $27.10 | $31.70 | +14.86% | 354,583 |
| Jan 7, 2019 | $25.90 | $28.45 | $25.80 | $27.60 | +5.95% | 262,927 |
| Dec 31, 2018 | $25.95 | $26.85 | $24.80 | $26.05 | +1.56% | 231,261 |
| Dec 24, 2018 | $23.60 | $26.65 | $23.60 | $25.65 | +7.55% | 165,831 |
| Dec 17, 2018 | $24.25 | $26.80 | $22.70 | $23.85 | -1.85% | 403,536 |
| Dec 10, 2018 | $30.10 | $30.30 | $24.00 | $24.30 | -18.86% | 356,610 |
| Dec 3, 2018 | $31.05 | $32.80 | $28.60 | $29.95 | -2.92% | 259,870 |
| Nov 26, 2018 | $27.15 | $31.35 | $24.75 | $30.85 | +15.11% | 745,298 |
| Nov 19, 2018 | $27.45 | $28.80 | $25.85 | $26.80 | -2.19% | 131,923 |
| Nov 12, 2018 | $27.15 | $29.28 | $26.75 | $27.40 | +1.11% | 175,560 |
| Nov 5, 2018 | $26.90 | $29.00 | $26.25 | $27.10 | +0.74% | 151,111 |
| Oct 29, 2018 | $24.40 | $27.40 | $24.40 | $26.90 | +10.25% | 217,599 |
| Oct 22, 2018 | $25.90 | $26.20 | $24.20 | $24.40 | -5.43% | 185,567 |
| Oct 15, 2018 | $27.75 | $28.41 | $25.70 | $25.80 | -7.19% | 239,786 |
| Oct 8, 2018 | $30.00 | $30.80 | $27.50 | $27.80 | -7.49% | 327,902 |
| Oct 1, 2018 | $31.10 | $31.40 | $29.40 | $30.05 | -2.75% | 199,594 |
| Sep 24, 2018 | $29.55 | $32.15 | $29.25 | $30.90 | +4.39% | 257,064 |
| Sep 17, 2018 | $30.70 | $31.60 | $28.70 | $29.60 | -3.11% | 367,732 |
| Sep 10, 2018 | $29.15 | $32.25 | $29.05 | $30.55 | +4.98% | 373,203 |
| Sep 4, 2018 | $30.25 | $30.65 | $28.50 | $29.10 | -3.64% | 275,778 |
| Aug 27, 2018 | $29.75 | $30.85 | $28.45 | $30.20 | +1.51% | 558,319 |
| Aug 20, 2018 | $41.40 | $42.20 | $28.75 | $29.75 | -28.23% | 1,538,311 |
| Aug 13, 2018 | $42.75 | $44.50 | $39.00 | $41.45 | -2.81% | 301,116 |
| Aug 6, 2018 | $40.75 | $44.45 | $40.15 | $42.65 | +4.79% | 210,151 |
| Jul 30, 2018 | $41.00 | $42.45 | $39.00 | $40.70 | -1.33% | 292,750 |
| Jul 23, 2018 | $43.60 | $44.70 | $40.14 | $41.25 | -5.06% | 314,644 |
| Jul 16, 2018 | $42.60 | $45.30 | $41.15 | $43.45 | +2.12% | 457,603 |
| Jul 9, 2018 | $46.10 | $46.65 | $40.65 | $42.55 | -7.30% | 442,683 |
| Jul 2, 2018 | $46.55 | $48.10 | $45.30 | $45.90 | -1.71% | 354,616 |
| Jun 25, 2018 | $45.85 | $47.65 | $44.00 | $46.70 | +0.76% | 510,124 |
| Jun 18, 2018 | $42.05 | $46.45 | $41.44 | $46.35 | +9.32% | 489,319 |
| Jun 11, 2018 | $44.50 | $45.75 | $41.30 | $42.40 | -4.40% | 380,614 |
| Jun 4, 2018 | $40.45 | $44.85 | $40.30 | $44.35 | +9.91% | 567,778 |
| May 29, 2018 | $29.10 | $41.80 | $29.00 | $40.35 | +38.18% | 1,408,282 |
| May 21, 2018 | $28.30 | $30.25 | $28.05 | $29.20 | +4.10% | 267,025 |
| May 14, 2018 | $27.25 | $28.85 | $26.65 | $28.05 | +3.13% | 272,963 |
| May 7, 2018 | $25.45 | $27.65 | $24.55 | $27.20 | +6.88% | 316,511 |
| Apr 30, 2018 | $26.10 | $26.20 | $24.25 | $25.45 | -2.86% | 303,590 |
| Apr 23, 2018 | $25.55 | $26.60 | $24.50 | $26.20 | +2.54% | 398,911 |
| Apr 16, 2018 | $24.60 | $27.95 | $23.35 | $25.55 | +4.93% | 795,985 |
| Apr 9, 2018 | $24.05 | $25.85 | $23.50 | $24.35 | +1.46% | 559,538 |
| Apr 2, 2018 | $21.85 | $25.04 | $21.50 | $24.00 | +8.60% | 737,671 |
| Mar 26, 2018 | $23.20 | $23.22 | $20.85 | $22.10 | -0.23% | 756,292 |
| Mar 19, 2018 | $22.30 | $22.85 | $20.90 | $22.15 | -0.45% | 1,271,163 |
| Mar 12, 2018 | $38.75 | $39.30 | $22.08 | $22.25 | -42.28% | 2,457,508 |
| Mar 5, 2018 | $43.50 | $44.40 | $36.81 | $38.55 | -11.18% | 380,746 |
| Feb 26, 2018 | $42.50 | $44.60 | $41.60 | $43.40 | +2.48% | 274,736 |
| Feb 20, 2018 | $43.95 | $43.95 | $41.30 | $42.35 | -3.64% | 153,664 |
| Feb 12, 2018 | $41.25 | $45.50 | $37.05 | $43.95 | +7.20% | 615,917 |
| Feb 5, 2018 | $40.55 | $42.95 | $39.10 | $41.00 | +0.24% | 303,289 |
| Jan 29, 2018 | $43.65 | $44.05 | $40.85 | $40.90 | -6.51% | 250,935 |
| Jan 22, 2018 | $42.65 | $44.75 | $42.56 | $43.75 | +2.58% | 210,229 |
| Jan 16, 2018 | $42.75 | $43.45 | $41.25 | $42.65 | 0.00% | 169,549 |
| Jan 8, 2018 | $39.15 | $43.95 | $35.70 | $42.65 | +8.52% | 539,844 |
| Jan 2, 2018 | $39.50 | $41.15 | $38.50 | $39.30 | +0.77% | 257,595 |
| Dec 26, 2017 | $39.70 | $41.70 | $38.40 | $39.00 | -1.39% | 191,254 |
| Dec 18, 2017 | $37.85 | $40.75 | $37.55 | $39.55 | +6.03% | 384,159 |
| Dec 11, 2017 | $36.05 | $39.90 | $35.00 | $37.30 | +2.61% | 542,383 |
| Dec 4, 2017 | $31.10 | $36.85 | $31.05 | $36.35 | +19.18% | 683,136 |
| Nov 27, 2017 | $28.20 | $32.35 | $27.85 | $30.50 | +8.93% | 604,023 |
| Nov 20, 2017 | $27.95 | $29.05 | $27.00 | $28.00 | +0.36% | 255,250 |
| Nov 13, 2017 | $25.95 | $28.05 | $24.20 | $27.90 | +9.63% | 264,415 |
| Nov 6, 2017 | $25.55 | $25.95 | $24.45 | $25.45 | +0.39% | 259,718 |
| Oct 30, 2017 | $27.90 | $28.00 | $24.90 | $25.35 | -9.14% | 366,279 |
| Oct 23, 2017 | $25.45 | $28.15 | $25.35 | $27.90 | +8.77% | 746,524 |
| Oct 16, 2017 | $26.00 | $26.00 | $23.70 | $25.65 | +0.39% | 961,203 |
| Oct 9, 2017 | $53.55 | $53.55 | $24.10 | $25.55 | -51.88% | 2,719,177 |
| Oct 2, 2017 | $54.80 | $54.80 | $52.00 | $53.10 | -2.48% | 144,626 |
| Sep 25, 2017 | $53.00 | $55.95 | $52.05 | $54.45 | +3.13% | 203,938 |
| Sep 18, 2017 | $54.15 | $54.35 | $51.80 | $52.80 | -2.49% | 196,115 |
| Sep 11, 2017 | $49.95 | $54.15 | $48.90 | $54.15 | +9.50% | 502,344 |
| Sep 5, 2017 | $52.20 | $52.60 | $48.90 | $49.45 | -3.13% | 337,687 |
| Aug 28, 2017 | $57.70 | $61.05 | $47.75 | $51.05 | -10.12% | 1,438,762 |
| Aug 21, 2017 | $51.75 | $57.50 | $49.45 | $56.80 | +10.29% | 415,569 |
| Aug 14, 2017 | $56.40 | $57.15 | $51.20 | $51.50 | -8.69% | 189,923 |
| Aug 7, 2017 | $58.25 | $59.10 | $53.90 | $56.40 | -2.59% | 200,692 |
| Jul 31, 2017 | $61.35 | $62.15 | $57.45 | $57.90 | -5.70% | 218,631 |
| Jul 24, 2017 | $62.15 | $63.80 | $60.85 | $61.40 | -1.92% | 151,495 |
| Jul 17, 2017 | $61.00 | $63.50 | $59.50 | $62.60 | +2.54% | 282,699 |
| Jul 10, 2017 | $62.20 | $63.20 | $60.10 | $61.05 | -2.32% | 292,876 |
| Jul 3, 2017 | $61.45 | $63.85 | $60.85 | $62.50 | +1.71% | 194,090 |
| Jun 26, 2017 | $59.85 | $63.50 | $59.40 | $61.45 | +2.67% | 349,339 |
| Jun 19, 2017 | $64.70 | $65.25 | $58.45 | $59.85 | -7.50% | 670,640 |
| Jun 12, 2017 | $67.50 | $68.55 | $64.10 | $64.70 | -3.93% | 390,420 |
| Jun 5, 2017 | $65.80 | $67.50 | $63.85 | $67.35 | +2.67% | 305,319 |
| May 30, 2017 | $57.50 | $67.00 | $55.25 | $65.60 | +16.11% | 737,306 |
| May 22, 2017 | $55.55 | $59.30 | $55.05 | $56.50 | +0.80% | 203,104 |
| May 15, 2017 | $63.75 | $64.75 | $54.70 | $56.05 | -11.03% | 261,874 |
| May 8, 2017 | $66.35 | $67.40 | $62.25 | $63.00 | -5.48% | 176,882 |
| May 1, 2017 | $65.80 | $67.75 | $64.70 | $66.65 | +0.98% | 112,677 |
| Apr 24, 2017 | $68.75 | $69.80 | $64.80 | $66.00 | -3.65% | 139,661 |
| Apr 17, 2017 | $64.40 | $70.45 | $64.05 | $68.50 | +6.04% | 250,243 |
| Apr 10, 2017 | $66.75 | $68.98 | $64.00 | $64.60 | -3.37% | 149,134 |
| Apr 3, 2017 | $71.75 | $72.00 | $66.85 | $66.85 | -5.18% | 383,969 |
| Mar 27, 2017 | $64.65 | $71.00 | $63.55 | $70.50 | +8.80% | 288,446 |
| Mar 20, 2017 | $63.45 | $66.00 | $60.00 | $64.80 | +1.65% | 310,762 |
| Mar 13, 2017 | $64.80 | $67.20 | $62.50 | $63.75 | -1.54% | 383,484 |
| Mar 9, 2017 | $63.75 | $66.10 | $61.25 | $64.75 | – | 2,245,615 |
Seasonality
JILL 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 | 3.0% | 0.6% | -1.1% | -4.5% | 17.5% | 7.9% | 2.1% | -9.7% | 6.9% | -5.8% | 12.0% | -4.1% |
| Months up | 6 of 9 | 6 of 9 | 3 of 9 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 2 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 13.8% | 10.6% | -33.6% | 12.0% | -0.5% | 26.0% | 14.8% | 7.2% | 25.2% | -1.7% | ||
| 2025 | -1.1% | -13.3% | -17.6% | -21.7% | 5.1% | -8.0% | 7.1% | 6.9% | 2.8% | -12.1% | 4.7% | -12.6% |
| 2024 | -9.6% | 7.2% | 27.9% | -22.1% | 35.5% | 3.8% | 10.0% | -15.4% | -24.0% | -3.1% | 15.4% | 0.3% |
| 2023 | 10.8% | 1.0% | -6.2% | -5.0% | -11.1% | -2.5% | 5.9% | 10.6% | 17.9% | -3.2% | 3.0% | -12.6% |
| 2022 | -20.4% | 4.8% | -5.1% | 6.5% | 20.1% | -5.7% | -12.4% | 1.1% | 2.5% | 24.3% | 23.2% | -2.5% |
| 2021 | 8.0% | 21.8% | 98.6% | -8.7% | 115.2% | 2.9% | 17.7% | -14.7% | -12.2% | -4.6% | -6.5% | 23.7% |
| 2020 | 5.3% | -28.6% | -35.0% | -17.6% | 34.6% | 12.9% | -17.4% | -32.7% | 40.3% | 22.9% | 20.9% | -7.0% |
| 2019 | 11.6% | 0.0% | 9.9% | 2.2% | -73.6% | 34.5% | 7.5% | -12.6% | 1.6% | -8.9% | 0.6% | -35.1% |
| 2018 | 8.3% | 1.9% | -48.7% | 15.6% | 53.4% | 19.1% | -12.3% | -26.3% | 2.3% | -18.3% | 22.2% | -13.6% |
| 2017 | -6.4% | -3.4% | -3.6% | -0.4% | -20.7% | 12.2% | -53.1% | 24.5% | 22.6% |