GIII
G-Iii Apparel Group Ltd
stockNASDAQ
At CloseOct 22, 2026 3:59:58 PM EDT
29.80USD+4.782%(+1.36)579,549
GIII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 28.62 | 29.83 | 28.62 | 29.80 | +4.782% | 579,549 | 0.000% | |
| 2026-10-21 | 28.58 | 28.86 | 28.27 | 28.44 | -0.246% | 439,799 | +4.782% | |
| 2026-10-20 | 28.40 | 28.75 | 28.31 | 28.51 | +0.387% | 380,481 | +4.525% | |
| 2026-10-19 | 28.37 | 28.54 | 28.17 | 28.40 | +0.070% | 314,105 | +4.930% | |
| 2026-10-16 | 28.57 | 28.83 | 28.07 | 28.38 | -0.070% | 417,935 | +5.004% | |
| 2026-10-15 | 27.83 | 28.62 | 27.83 | 28.40 | +3.273% | 585,022 | +4.930% | |
| 2026-10-14 | 27.15 | 27.51 | 27.11 | 27.50 | +0.182% | 419,573 | +8.364% | |
| 2026-10-13 | 27.51 | 27.93 | 27.15 | 27.45 | +0.882% | 416,364 | +8.561% | |
| 2026-10-12 | 27.32 | 27.34 | 26.83 | 27.21 | +0.517% | 511,343 | +9.519% | |
| 2026-10-09 | 26.81 | 27.40 | 26.81 | 27.07 | +1.121% | 478,403 | +10.085% | |
| 2026-10-08 | 26.72 | 27.09 | 26.54 | 26.77 | -0.668% | 807,348 | +11.319% | |
| 2026-10-07 | 26.66 | 27.17 | 26.61 | 26.95 | +0.635% | 909,972 | +10.575% | |
| 2026-10-06 | 27.21 | 27.50 | 26.75 | 26.78 | -0.778% | 714,433 | +11.277% | |
| 2026-10-05 | 27.37 | 27.42 | 26.96 | 26.99 | -1.388% | 584,658 | +10.411% | |
| 2026-10-02 | 27.66 | 27.81 | 27.08 | 27.37 | -0.725% | 517,341 | +8.878% | |
| 2026-10-01 | 27.07 | 27.65 | 26.83 | 27.57 | +1.659% | 673,129 | +8.089% | |
| 2026-09-30 | 27.32 | 27.43 | 26.86 | 27.12 | -0.477% | 808,084 | +9.882% | |
| 2026-09-29 | 27.04 | 27.28 | 26.73 | 27.25 | +0.442% | 614,415 | +9.358% | |
| 2026-09-28 | 27.05 | 27.46 | 26.75 | 27.13 | +0.037% | 659,286 | +9.842% | |
| 2026-09-25 | 27.12 | 27.24 | 26.75 | 27.12 | +0.259% | 446,514 | +9.882% | |
| 2026-09-24 | 26.94 | 27.32 | 26.63 | 27.05 | +0.408% | 657,910 | +10.166% | |
| 2026-09-23 | 27.87 | 28.15 | 26.86 | 26.94 | -4.536% | 613,526 | +10.616% | |
| 2026-09-22 | 28.15 | 28.59 | 27.90 | 28.22 | +2.025% | 733,108 | +5.599% | |
| 2026-09-21 | 27.52 | 27.91 | 27.33 | 27.66 | +0.326% | 714,378 | +7.737% | |
| 2026-09-18 | 27.29 | 27.67 | 27.27 | 27.57 | -0.361% | 1,334,795 | +8.089% | |
| 2026-09-17 | 28.52 | 28.54 | 27.65 | 27.67 | -1.775% | 789,888 | +7.698% | |
| 2026-09-16 | 28.91 | 28.97 | 27.98 | 28.17 | +1.477% | 1,247,929 | +5.786% | |
| 2026-09-15 | 27.74 | 27.88 | 27.39 | 27.76 | -0.252% | 836,036 | +7.349% | Div $0.100 |
| 2026-09-14 | 27.93 | 28.13 | 27.39 | 27.83 | -0.215% | 821,182 | +7.079% | |
| 2026-09-11 | 28.08 | 28.22 | 27.57 | 27.89 | +0.795% | 893,535 | +6.848% | |
| 2026-09-10 | 27.54 | 27.74 | 27.05 | 27.67 | +0.472% | 1,067,500 | +7.698% | |
| 2026-09-09 | 27.65 | 28.12 | 27.37 | 27.54 | -0.290% | 1,179,861 | +8.206% | |
| 2026-09-08 | 27.42 | 28.11 | 27.24 | 27.62 | -0.433% | 1,161,208 | +7.893% | |
| 2026-09-04 | 26.97 | 27.78 | 26.90 | 27.74 | +1.873% | 924,502 | +7.426% | |
| 2026-09-03 | 28.54 | 29.22 | 27.18 | 27.23 | -4.355% | 1,377,048 | +9.438% | |
| 2026-09-02 | 32.00 | 32.44 | 28.28 | 28.47 | -11.501% | 2,130,736 | +4.672% | |
| 2026-09-01 | 32.28 | 32.87 | 31.78 | 32.17 | -1.289% | 701,117 | -7.367% | |
| 2026-08-31 | 33.14 | 33.42 | 32.25 | 32.59 | -2.600% | 800,059 | -8.561% | |
| 2026-08-28 | 33.65 | 33.99 | 33.32 | 33.46 | +0.330% | 419,245 | -10.938% | |
| 2026-08-27 | 33.29 | 33.70 | 32.93 | 33.35 | -0.537% | 472,220 | -10.645% | |
| 2026-08-26 | 33.37 | 33.76 | 33.05 | 33.53 | +0.721% | 403,692 | -11.124% | |
| 2026-08-25 | 33.62 | 33.62 | 32.85 | 33.29 | -1.509% | 446,203 | -10.484% | |
| 2026-08-24 | 33.74 | 34.08 | 33.59 | 33.80 | +0.059% | 352,425 | -11.834% | |
| 2026-08-21 | 33.66 | 33.92 | 33.39 | 33.78 | +1.808% | 342,638 | -11.782% | |
| 2026-08-20 | 33.56 | 33.67 | 32.74 | 33.18 | -2.698% | 395,767 | -10.187% | |
| 2026-08-19 | 33.73 | 34.34 | 33.73 | 34.10 | +1.127% | 317,242 | -12.610% | |
| 2026-08-18 | 33.97 | 34.13 | 33.62 | 33.72 | -0.148% | 324,838 | -11.625% | |
| 2026-08-17 | 33.63 | 33.98 | 33.27 | 33.77 | -0.383% | 696,852 | -11.756% | |
| 2026-08-14 | 33.81 | 34.05 | 33.52 | 33.90 | +0.296% | 329,734 | -12.094% | |
| 2026-08-13 | 33.79 | 34.34 | 33.32 | 33.80 | +1.016% | 498,290 | -11.834% | |
| 2026-08-12 | 33.99 | 34.26 | 33.19 | 33.46 | -1.906% | 487,143 | -10.938% | |
| 2026-08-11 | 35.01 | 35.05 | 34.08 | 34.11 | -2.931% | 444,460 | -12.636% | |
| 2026-08-10 | 35.27 | 35.85 | 34.70 | 35.14 | -0.902% | 357,057 | -15.196% | |
| 2026-08-07 | 35.71 | 36.06 | 35.33 | 35.46 | -0.867% | 446,983 | -15.962% | |
| 2026-08-06 | 36.62 | 36.62 | 35.73 | 35.77 | -1.919% | 354,162 | -16.690% | |
| 2026-08-05 | 36.48 | 36.88 | 36.24 | 36.47 | -0.027% | 317,621 | -18.289% | |
| 2026-08-04 | 36.01 | 36.80 | 36.01 | 36.48 | +0.220% | 401,694 | -18.311% | |
| 2026-08-03 | 37.13 | 37.54 | 36.19 | 36.40 | -0.027% | 498,967 | -18.132% | |
| 2026-07-31 | 36.73 | 36.80 | 36.27 | 36.41 | -0.763% | 422,124 | -18.154% | |
| 2026-07-30 | 36.42 | 36.78 | 35.84 | 36.69 | +0.411% | 326,684 | -18.779% | |
| 2026-07-29 | 36.44 | 36.83 | 35.88 | 36.54 | -0.733% | 323,285 | -18.446% | |
| 2026-07-28 | 36.20 | 37.00 | 36.17 | 36.81 | +2.449% | 314,268 | -19.044% | |
| 2026-07-27 | 35.43 | 35.97 | 35.43 | 35.93 | +2.804% | 388,705 | -17.061% | |
| 2026-07-24 | 34.41 | 35.26 | 34.07 | 34.95 | +1.363% | 287,631 | -14.735% | |
| 2026-07-23 | 35.13 | 35.27 | 34.26 | 34.48 | -3.552% | 516,220 | -13.573% | |
| 2026-07-22 | 35.85 | 36.10 | 35.55 | 35.75 | -0.028% | 283,585 | -16.643% | |
| 2026-07-21 | 35.77 | 36.02 | 35.38 | 35.76 | +0.874% | 429,920 | -16.667% | |
| 2026-07-20 | 35.60 | 35.70 | 35.04 | 35.45 | +0.085% | 417,753 | -15.938% | |
| 2026-07-17 | 35.69 | 36.33 | 35.01 | 35.42 | -1.337% | 457,060 | -15.867% | |
| 2026-07-16 | 35.40 | 36.17 | 35.40 | 35.90 | +1.960% | 912,825 | -16.992% | |
| 2026-07-15 | 34.14 | 35.55 | 34.14 | 35.21 | +3.013% | 531,015 | -15.365% | |
| 2026-07-14 | 34.48 | 34.66 | 33.94 | 34.18 | -0.928% | 276,311 | -12.815% | |
| 2026-07-13 | 34.75 | 35.25 | 34.26 | 34.50 | -0.719% | 373,333 | -13.623% | |
| 2026-07-10 | 34.17 | 35.16 | 34.06 | 34.75 | +1.697% | 406,071 | -14.245% | |
| 2026-07-09 | 33.80 | 34.17 | 33.32 | 34.17 | +1.095% | 702,891 | -12.789% | |
| 2026-07-08 | 33.77 | 34.17 | 33.31 | 33.80 | -0.354% | 698,508 | -11.834% | |
| 2026-07-07 | 33.75 | 34.10 | 33.50 | 33.92 | +0.952% | 490,372 | -12.146% | |
| 2026-07-06 | 33.46 | 34.04 | 33.35 | 33.60 | +0.299% | 632,139 | -11.310% | |
| 2026-07-02 | 33.80 | 34.10 | 33.08 | 33.50 | -0.209% | 461,564 | -11.045% | |
| 2026-07-01 | 33.73 | 33.96 | 33.18 | 33.57 | -0.415% | 455,049 | -11.230% | |
| 2026-06-30 | 32.78 | 33.73 | 32.30 | 33.71 | +2.400% | 671,861 | -11.599% | |
| 2026-06-29 | 33.68 | 33.68 | 32.65 | 32.92 | -3.347% | 711,928 | -9.478% | |
| 2026-06-26 | 33.34 | 34.33 | 33.20 | 34.06 | +2.037% | 1,453,506 | -12.507% | |
| 2026-06-25 | 34.30 | 34.77 | 32.82 | 33.38 | -2.965% | 752,379 | -10.725% | |
| 2026-06-24 | 33.79 | 34.56 | 33.53 | 34.40 | +2.320% | 618,407 | -13.372% | |
| 2026-06-23 | 34.11 | 34.11 | 33.32 | 33.62 | -1.552% | 664,539 | -11.362% | |
| 2026-06-22 | 34.64 | 35.00 | 34.05 | 34.15 | -1.783% | 751,713 | -12.738% | Div $0.100 |
| 2026-06-18 | 34.52 | 35.31 | 34.42 | 34.77 | +2.115% | 896,082 | -14.294% | |
| 2026-06-17 | 35.03 | 35.17 | 33.67 | 34.05 | -2.324% | 780,207 | -12.482% | |
| 2026-06-16 | 34.81 | 35.33 | 34.34 | 34.86 | +0.664% | 656,225 | -14.515% | |
| 2026-06-15 | 35.52 | 35.70 | 34.55 | 34.63 | -1.842% | 647,648 | -13.947% | |
| 2026-06-12 | 35.67 | 36.00 | 35.26 | 35.28 | -1.093% | 472,457 | -15.533% | |
| 2026-06-11 | 34.36 | 36.05 | 34.12 | 35.67 | +4.696% | 608,056 | -16.456% | |
| 2026-06-10 | 33.94 | 34.36 | 33.54 | 34.07 | +0.206% | 835,707 | -12.533% | |
| 2026-06-09 | 34.98 | 35.88 | 33.78 | 34.00 | -2.635% | 917,540 | -12.353% | |
| 2026-06-08 | 34.71 | 36.53 | 34.07 | 34.92 | +3.589% | 1,416,928 | -14.662% | |
| 2026-06-05 | 35.84 | 35.84 | 32.79 | 33.71 | +5.212% | 1,733,544 | -11.599% | |
| 2026-06-04 | 32.35 | 32.63 | 31.36 | 32.04 | -0.774% | 701,877 | -6.991% | |
| 2026-06-03 | 32.55 | 32.55 | 32.08 | 32.29 | -0.890% | 467,447 | -7.711% | |
| 2026-06-02 | 32.06 | 32.64 | 32.02 | 32.58 | +1.149% | 437,262 | -8.533% | |
| 2026-06-01 | 32.14 | 32.40 | 31.44 | 32.21 | -0.371% | 403,375 | -7.482% | |
| 2026-05-29 | 32.74 | 32.74 | 32.18 | 32.33 | -1.822% | 611,370 | -7.826% | |
| 2026-05-28 | 32.26 | 33.16 | 31.66 | 32.93 | +1.982% | 413,507 | -9.505% | |
| 2026-05-27 | 32.00 | 32.67 | 31.89 | 32.29 | +1.926% | 486,822 | -7.711% | |
| 2026-05-26 | 30.93 | 31.76 | 30.92 | 31.68 | +2.790% | 353,266 | -5.934% | |
| 2026-05-22 | 30.52 | 30.89 | 30.32 | 30.82 | +1.149% | 340,193 | -3.310% | |
| 2026-05-21 | 29.36 | 30.52 | 29.14 | 30.47 | +2.800% | 370,234 | -2.199% | |
| 2026-05-20 | 28.40 | 29.71 | 27.96 | 29.64 | +4.624% | 450,560 | +0.540% | |
| 2026-05-19 | 28.88 | 29.03 | 28.27 | 28.33 | -2.411% | 439,059 | +5.189% | |
| 2026-05-18 | 28.85 | 29.67 | 28.67 | 29.03 | +1.044% | 528,989 | +2.652% | |
| 2026-05-15 | 29.75 | 30.46 | 28.16 | 28.73 | -3.429% | 965,540 | +3.724% | |
| 2026-05-14 | 29.54 | 30.23 | 29.54 | 29.75 | +1.087% | 360,006 | +0.168% | |
| 2026-05-13 | 29.64 | 29.73 | 29.07 | 29.43 | -0.809% | 479,741 | +1.257% | |
| 2026-05-12 | 30.13 | 30.47 | 29.40 | 29.67 | -1.950% | 376,448 | +0.438% | |
| 2026-05-11 | 31.80 | 32.06 | 30.25 | 30.26 | -4.753% | 481,135 | -1.520% | |
| 2026-05-08 | 31.39 | 31.87 | 31.23 | 31.77 | +1.502% | 255,391 | -6.201% | |
| 2026-05-07 | 32.10 | 32.35 | 31.22 | 31.30 | -2.034% | 299,132 | -4.792% | |
| 2026-05-06 | 31.46 | 32.29 | 31.30 | 31.95 | +3.231% | 365,525 | -6.729% | |
| 2026-05-05 | 30.72 | 31.40 | 30.72 | 30.95 | +0.979% | 380,213 | -3.716% | |
| 2026-05-04 | 31.34 | 31.72 | 30.59 | 30.65 | -2.822% | 465,925 | -2.773% | |
| 2026-05-01 | 31.24 | 31.65 | 30.93 | 31.54 | +1.122% | 313,013 | -5.517% | |
| 2026-04-30 | 30.96 | 31.48 | 30.81 | 31.19 | +0.939% | 436,064 | -4.457% | |
| 2026-04-29 | 31.25 | 31.78 | 30.77 | 30.90 | -1.718% | 484,872 | -3.560% | |
| 2026-04-28 | 31.80 | 32.02 | 31.11 | 31.44 | -0.758% | 398,459 | -5.216% | |
| 2026-04-27 | 31.30 | 31.84 | 31.24 | 31.68 | +1.020% | 290,557 | -5.934% | |
| 2026-04-24 | 31.40 | 31.71 | 31.06 | 31.36 | -0.444% | 356,486 | -4.974% | |
| 2026-04-23 | 31.43 | 32.02 | 31.00 | 31.50 | +0.575% | 287,972 | -5.397% | |
| 2026-04-22 | 32.01 | 32.03 | 31.22 | 31.32 | -1.818% | 311,508 | -4.853% | |
| 2026-04-21 | 31.44 | 32.06 | 31.44 | 31.90 | +1.625% | 524,338 | -6.583% | |
| 2026-04-20 | 30.27 | 31.52 | 30.27 | 31.39 | +2.952% | 392,217 | -5.065% | |
| 2026-04-17 | 30.00 | 30.96 | 30.00 | 30.49 | +3.356% | 513,925 | -2.263% | |
| 2026-04-16 | 29.74 | 30.10 | 29.12 | 29.50 | -0.740% | 455,858 | +1.017% | |
| 2026-04-15 | 29.48 | 30.00 | 29.40 | 29.72 | +0.883% | 366,065 | +0.269% | |
| 2026-04-14 | 29.27 | 29.71 | 29.07 | 29.46 | +0.512% | 380,716 | +1.154% | |
| 2026-04-13 | 29.41 | 29.54 | 28.93 | 29.31 | -0.879% | 384,231 | +1.672% | |
| 2026-04-10 | 29.95 | 30.00 | 29.49 | 29.57 | -0.805% | 279,441 | +0.778% | |
| 2026-04-09 | 28.93 | 29.94 | 28.93 | 29.81 | +2.475% | 371,047 | -0.034% | |
| 2026-04-08 | 28.79 | 29.64 | 28.79 | 29.09 | +3.376% | 417,289 | +2.441% | |
| 2026-04-07 | 28.24 | 28.40 | 27.73 | 28.14 | -0.530% | 353,302 | +5.899% | |
| 2026-04-06 | 27.80 | 28.40 | 27.80 | 28.29 | +1.036% | 310,256 | +5.338% | |
| 2026-04-02 | 27.30 | 28.02 | 26.87 | 28.00 | +1.229% | 627,922 | +6.429% | |
| 2026-04-01 | 27.67 | 28.48 | 27.60 | 27.66 | -0.144% | 742,534 | +7.737% | |
| 2026-03-31 | 27.24 | 28.00 | 26.90 | 27.70 | +2.555% | 585,814 | +7.581% | |
| 2026-03-30 | 26.76 | 27.33 | 26.73 | 27.01 | +1.733% | 638,603 | +10.330% | |
| 2026-03-27 | 26.64 | 26.79 | 26.24 | 26.55 | -1.264% | 643,936 | +12.241% | |
| 2026-03-26 | 26.70 | 27.37 | 26.70 | 26.89 | -0.885% | 449,605 | +10.822% | |
| 2026-03-25 | 27.02 | 27.48 | 25.91 | 27.13 | +0.631% | 793,896 | +9.842% | |
| 2026-03-24 | 27.08 | 27.88 | 26.94 | 26.96 | -0.955% | 613,942 | +10.534% | |
| 2026-03-23 | 27.58 | 27.69 | 27.00 | 27.22 | +2.177% | 582,116 | +9.478% | Div $0.100 |
| 2026-03-20 | 26.99 | 27.17 | 26.51 | 26.64 | -1.516% | 1,308,248 | +11.862% | |
| 2026-03-19 | 25.98 | 27.22 | 25.91 | 27.05 | +3.839% | 636,517 | +10.166% | |
| 2026-03-18 | 25.77 | 26.52 | 25.73 | 26.05 | +1.087% | 653,051 | +14.395% | |
| 2026-03-17 | 25.75 | 26.20 | 25.56 | 25.77 | +0.117% | 874,548 | +15.638% | |
| 2026-03-16 | 26.52 | 26.59 | 25.69 | 25.74 | -2.426% | 1,041,662 | +15.773% | |
| 2026-03-13 | 25.67 | 26.65 | 25.02 | 26.38 | +0.725% | 1,309,530 | +12.964% | |
| 2026-03-12 | 26.16 | 26.93 | 24.61 | 26.19 | -11.431% | 2,399,534 | +13.784% | |
| 2026-03-11 | 29.64 | 30.08 | 29.00 | 29.57 | -0.169% | 592,711 | +0.778% | |
| 2026-03-10 | 29.14 | 30.57 | 28.89 | 29.62 | +1.230% | 595,928 | +0.608% | |
| 2026-03-09 | 28.80 | 29.30 | 28.01 | 29.26 | -0.611% | 674,040 | +1.846% | |
| 2026-03-06 | 29.43 | 29.76 | 28.85 | 29.44 | -2.387% | 395,226 | +1.223% | |
| 2026-03-05 | 30.38 | 30.82 | 29.74 | 30.16 | -1.695% | 362,681 | -1.194% | |
| 2026-03-04 | 30.66 | 30.88 | 29.65 | 30.68 | +0.755% | 379,063 | -2.868% | |
| 2026-03-03 | 29.51 | 30.55 | 29.27 | 30.45 | -0.360% | 457,387 | -2.135% | |
| 2026-03-02 | 29.10 | 30.59 | 29.10 | 30.56 | -0.098% | 430,028 | -2.487% | |
| 2026-02-27 | 31.54 | 31.54 | 30.46 | 30.59 | -3.714% | 516,243 | -2.583% | |
| 2026-02-26 | 31.40 | 31.87 | 30.90 | 31.77 | +1.860% | 370,778 | -6.201% | |
| 2026-02-25 | 31.17 | 31.34 | 30.64 | 31.19 | +0.451% | 444,147 | -4.457% | |
| 2026-02-24 | 30.83 | 31.25 | 30.52 | 31.05 | +1.471% | 394,424 | -4.026% | |
| 2026-02-23 | 31.64 | 31.75 | 30.03 | 30.60 | -4.045% | 531,773 | -2.614% | |
| 2026-02-20 | 31.60 | 32.80 | 31.37 | 31.89 | +0.854% | 751,551 | -6.554% | |
| 2026-02-19 | 31.75 | 31.79 | 31.23 | 31.62 | -0.409% | 421,608 | -5.756% | |
| 2026-02-18 | 30.65 | 31.89 | 30.60 | 31.75 | +3.657% | 489,394 | -6.142% | |
| 2026-02-17 | 30.28 | 30.97 | 30.18 | 30.63 | +1.592% | 495,415 | -2.710% | |
| 2026-02-13 | 30.01 | 30.64 | 29.86 | 30.15 | +0.266% | 351,905 | -1.161% | |
| 2026-02-12 | 30.50 | 30.94 | 29.81 | 30.07 | -0.265% | 350,683 | -0.898% | |
| 2026-02-11 | 30.36 | 30.99 | 29.94 | 30.15 | -0.166% | 291,406 | -1.161% | |
| 2026-02-10 | 30.25 | 30.66 | 29.20 | 30.20 | +0.600% | 327,598 | -1.325% | |
| 2026-02-09 | 30.54 | 30.80 | 29.83 | 30.02 | -1.606% | 406,961 | -0.733% | |
| 2026-02-06 | 30.20 | 30.78 | 30.03 | 30.51 | +1.060% | 359,237 | -2.327% | |
| 2026-02-05 | 30.80 | 31.07 | 30.05 | 30.19 | -2.864% | 537,395 | -1.292% | |
| 2026-02-04 | 30.45 | 31.27 | 29.88 | 31.08 | +3.600% | 363,683 | -4.118% | |
| 2026-02-03 | 29.98 | 30.93 | 28.86 | 30.00 | +0.067% | 519,524 | -0.667% | |
| 2026-02-02 | 29.35 | 30.19 | 29.34 | 29.98 | +2.147% | 370,911 | -0.600% | |
| 2026-01-30 | 28.63 | 29.39 | 28.39 | 29.35 | +1.981% | 529,396 | +1.533% | |
| 2026-01-29 | 28.20 | 28.78 | 27.90 | 28.78 | +2.311% | 382,688 | +3.544% | |
| 2026-01-28 | 28.28 | 28.60 | 27.89 | 28.13 | -0.248% | 436,022 | +5.937% | |
| 2026-01-27 | 28.71 | 28.86 | 27.92 | 28.20 | -1.536% | 277,810 | +5.674% | |
| 2026-01-26 | 28.52 | 28.82 | 28.20 | 28.64 | -0.035% | 417,975 | +4.050% | |
| 2026-01-23 | 28.95 | 29.16 | 28.35 | 28.65 | -1.749% | 290,186 | +4.014% | |
| 2026-01-22 | 29.54 | 29.86 | 29.00 | 29.16 | -1.186% | 360,828 | +2.195% | |
| 2026-01-21 | 28.96 | 29.75 | 28.67 | 29.51 | +2.715% | 383,560 | +0.983% | |
| 2026-01-20 | 29.70 | 29.82 | 28.29 | 28.73 | -4.393% | 379,828 | +3.724% | |
| 2026-01-16 | 30.59 | 31.38 | 29.66 | 30.05 | -2.053% | 417,659 | -0.832% | |
| 2026-01-15 | 29.77 | 30.86 | 29.58 | 30.68 | +3.057% | 301,929 | -2.868% | |
| 2026-01-14 | 29.88 | 30.03 | 29.53 | 29.77 | -0.833% | 371,581 | +0.101% | |
| 2026-01-13 | 29.71 | 30.27 | 29.43 | 30.02 | +1.282% | 325,165 | -0.733% | |
| 2026-01-12 | 29.52 | 29.93 | 28.91 | 29.64 | -0.737% | 336,826 | +0.540% | |
| 2026-01-09 | 30.32 | 30.77 | 29.41 | 29.86 | -1.485% | 406,887 | -0.201% | |
| 2026-01-08 | 29.45 | 30.50 | 29.17 | 30.31 | +2.641% | 419,364 | -1.683% | |
| 2026-01-07 | 30.03 | 30.33 | 29.23 | 29.53 | -1.501% | 332,078 | +0.914% | |
| 2026-01-06 | 29.04 | 29.98 | 28.67 | 29.98 | +2.706% | 335,364 | -0.600% | |
| 2026-01-05 | 29.43 | 29.80 | 29.11 | 29.19 | -1.084% | 456,139 | +2.090% | |
| 2026-01-02 | 29.15 | 29.68 | 28.68 | 29.51 | +1.899% | 420,535 | +0.983% | |
| 2025-12-31 | 29.76 | 29.76 | 28.92 | 28.96 | -2.590% | 382,075 | +2.901% | |
| 2025-12-30 | 29.90 | 29.96 | 29.60 | 29.73 | -0.469% | 237,478 | +0.235% | |
| 2025-12-29 | 30.23 | 30.71 | 29.51 | 29.87 | -1.808% | 393,379 | -0.234% | |
| 2025-12-26 | 30.23 | 30.53 | 30.14 | 30.42 | +0.595% | 258,132 | -2.038% | |
| 2025-12-24 | 30.41 | 30.51 | 30.22 | 30.24 | -0.033% | 136,755 | -1.455% | |
| 2025-12-23 | 30.71 | 30.83 | 29.86 | 30.25 | -1.498% | 388,293 | -1.488% | |
| 2025-12-22 | 30.45 | 30.80 | 30.34 | 30.71 | +1.487% | 444,606 | -2.963% | |
| 2025-12-19 | 31.51 | 31.52 | 29.97 | 30.26 | -4.210% | 1,437,751 | -1.520% | |
| 2025-12-18 | 32.12 | 32.47 | 31.34 | 31.59 | -1.497% | 594,735 | -5.666% | |
| 2025-12-17 | 31.63 | 32.25 | 31.25 | 32.07 | +1.391% | 600,223 | -7.078% | |
| 2025-12-16 | 31.77 | 32.04 | 31.25 | 31.63 | -0.566% | 703,771 | -5.786% | |
| 2025-12-15 | 31.41 | 32.32 | 31.36 | 31.81 | +1.273% | 827,483 | -6.319% | Div $0.100 |
| 2025-12-12 | 30.85 | 31.48 | 30.18 | 31.41 | +1.981% | 518,407 | -5.126% | |
| 2025-12-11 | 31.64 | 31.86 | 30.57 | 30.80 | -2.222% | 600,832 | -3.247% | |
| 2025-12-10 | 30.82 | 31.75 | 30.66 | 31.50 | +2.206% | 700,556 | -5.397% | |
| 2025-12-09 | 33.83 | 34.83 | 30.56 | 30.82 | +3.876% | 996,977 | -3.310% | |
| 2025-12-08 | 30.45 | 30.56 | 29.50 | 29.67 | -2.337% | 761,262 | +0.438% | |
| 2025-12-05 | 29.52 | 30.55 | 29.46 | 30.38 | +3.158% | 468,506 | -1.909% | |
| 2025-12-04 | 29.83 | 30.10 | 29.09 | 29.45 | -0.607% | 425,402 | +1.188% | |
| 2025-12-03 | 29.36 | 30.00 | 29.18 | 29.63 | +0.714% | 342,703 | +0.574% | |
| 2025-12-02 | 29.50 | 29.72 | 29.07 | 29.42 | -0.237% | 480,172 | +1.292% | |
| 2025-12-01 | 28.89 | 29.53 | 28.70 | 29.49 | +1.166% | 331,936 | +1.051% | |
| 2025-11-28 | 29.50 | 29.83 | 28.99 | 29.15 | -1.086% | 160,210 | +2.230% | |
| 2025-11-26 | 29.39 | 29.88 | 29.36 | 29.47 | -0.136% | 473,362 | +1.120% | |
| 2025-11-25 | 28.47 | 29.63 | 28.47 | 29.51 | +4.497% | 386,442 | +0.983% | |
| 2025-11-24 | 28.28 | 28.67 | 27.39 | 28.24 | -0.458% | 468,182 | +5.524% | |
| 2025-11-21 | 27.17 | 28.66 | 27.17 | 28.37 | +4.686% | 529,131 | +5.041% | |
| 2025-11-20 | 27.18 | 27.55 | 26.93 | 27.10 | +0.408% | 357,905 | +9.963% | |
| 2025-11-19 | 27.16 | 27.64 | 26.82 | 26.99 | -0.772% | 321,119 | +10.411% | |
| 2025-11-18 | 26.95 | 27.50 | 26.86 | 27.20 | -0.037% | 401,789 | +9.559% | |
| 2025-11-17 | 27.82 | 27.88 | 26.81 | 27.21 | -2.613% | 477,159 | +9.519% | |
| 2025-11-14 | 28.11 | 28.11 | 27.51 | 27.94 | -1.027% | 258,930 | +6.657% | |
| 2025-11-13 | 28.57 | 29.01 | 28.15 | 28.23 | -1.225% | 239,251 | +5.561% | |
| 2025-11-12 | 28.31 | 28.85 | 28.14 | 28.58 | +1.781% | 257,361 | +4.269% | |
| 2025-11-11 | 27.94 | 28.39 | 27.84 | 28.08 | +0.753% | 234,809 | +6.125% | |
| 2025-11-10 | 27.94 | 28.02 | 27.47 | 27.87 | +0.905% | 241,185 | +6.925% | |
| 2025-11-07 | 27.52 | 27.84 | 27.20 | 27.62 | +0.436% | 320,606 | +7.893% | |
| 2025-11-06 | 28.11 | 28.23 | 27.20 | 27.50 | -2.655% | 320,292 | +8.364% | |
| 2025-11-05 | 27.06 | 28.48 | 26.82 | 28.25 | +4.941% | 364,857 | +5.487% | |
| 2025-11-04 | 26.66 | 27.09 | 26.43 | 26.92 | +0.112% | 391,008 | +10.698% | |
| 2025-11-03 | 26.83 | 27.05 | 25.84 | 26.89 | +0.149% | 373,371 | +10.822% | |
| 2025-10-31 | 27.15 | 27.15 | 26.43 | 26.85 | -1.792% | 483,681 | +10.987% | |
| 2025-10-30 | 27.80 | 28.03 | 27.25 | 27.34 | -1.902% | 277,702 | +8.998% | |
| 2025-10-29 | 28.10 | 28.56 | 27.84 | 27.87 | -1.135% | 309,847 | +6.925% | |
| 2025-10-28 | 28.20 | 28.84 | 27.78 | 28.19 | -0.529% | 343,279 | +5.711% | |
| 2025-10-27 | 28.46 | 28.91 | 28.32 | 28.34 | +0.283% | 205,990 | +5.152% | |
| 2025-10-24 | 28.35 | 28.55 | 27.97 | 28.26 | -0.633% | 259,627 | +5.449% | |
| 2025-10-23 | 28.17 | 28.59 | 28.10 | 28.44 | +1.427% | 261,600 | +4.782% | |
| 2025-10-22 | 27.93 | 28.26 | 27.78 | 28.04 | +0.179% | 254,138 | +6.277% | |
| 2025-10-21 | 27.31 | 28.21 | 27.01 | 27.99 | +1.893% | 225,420 | +6.467% | |
| 2025-10-20 | 27.64 | 27.90 | 27.43 | 27.47 | -0.182% | 273,557 | +8.482% | |
| 2025-10-17 | 27.13 | 27.64 | 26.94 | 27.52 | +0.806% | 237,293 | +8.285% | |
| 2025-10-16 | 27.28 | 27.48 | 26.82 | 27.30 | -0.037% | 329,100 | +9.158% | |
| 2025-10-15 | 26.74 | 27.95 | 26.55 | 27.31 | +2.940% | 417,467 | +9.118% | |
| 2025-10-14 | 25.42 | 26.57 | 25.38 | 26.53 | +3.633% | 404,078 | +12.326% | |
| 2025-10-13 | 25.34 | 26.10 | 25.34 | 25.60 | +2.155% | 407,434 | +16.406% | |
| 2025-10-10 | 26.25 | 26.35 | 24.84 | 25.06 | -4.315% | 957,433 | +18.915% | |
| 2025-10-09 | 27.04 | 27.11 | 25.84 | 26.19 | -3.251% | 354,959 | +13.784% | |
| 2025-10-08 | 26.90 | 27.50 | 26.48 | 27.07 | +0.970% | 382,254 | +10.085% | |
| 2025-10-07 | 27.29 | 27.55 | 26.32 | 26.81 | -1.542% | 386,500 | +11.153% | |
| 2025-10-06 | 27.54 | 27.78 | 27.20 | 27.23 | -0.946% | 346,520 | +9.438% | |
| 2025-10-03 | 26.90 | 27.75 | 26.84 | 27.49 | +2.117% | 344,462 | +8.403% | |
| 2025-10-02 | 26.85 | 27.11 | 26.62 | 26.92 | +0.223% | 303,050 | +10.698% | |
| 2025-10-01 | 26.58 | 26.89 | 26.29 | 26.86 | +0.939% | 476,080 | +10.946% | |
| 2025-09-30 | 26.70 | 26.87 | 26.29 | 26.61 | -0.412% | 401,539 | +11.988% | |
| 2025-09-29 | 27.30 | 27.36 | 26.65 | 26.72 | -2.303% | 485,472 | +11.527% | |
| 2025-09-26 | 26.58 | 27.44 | 26.53 | 27.35 | +2.434% | 425,048 | +8.958% | |
| 2025-09-25 | 26.83 | 26.97 | 26.32 | 26.70 | -0.743% | 504,284 | +11.610% | |
| 2025-09-24 | 26.64 | 27.14 | 26.57 | 26.90 | +0.938% | 349,755 | +10.781% | |
| 2025-09-23 | 26.64 | 27.29 | 26.64 | 26.65 | +0.188% | 375,973 | +11.820% | |
| 2025-09-22 | 26.29 | 26.88 | 26.24 | 26.60 | +0.987% | 516,457 | +12.030% | |
| 2025-09-19 | 27.16 | 27.16 | 26.22 | 26.34 | -3.622% | 1,623,273 | +13.136% | |
| 2025-09-18 | 27.42 | 27.58 | 27.07 | 27.33 | +0.478% | 490,385 | +9.038% | |
| 2025-09-17 | 27.32 | 27.72 | 27.07 | 27.20 | +0.074% | 493,425 | +9.559% | |
| 2025-09-16 | 27.31 | 27.44 | 26.91 | 27.18 | -0.730% | 451,537 | +9.639% | |
| 2025-09-15 | 26.71 | 27.52 | 26.55 | 27.38 | +3.087% | 534,354 | +8.839% | |
| 2025-09-12 | 27.04 | 27.05 | 26.19 | 26.56 | -2.245% | 753,932 | +12.199% | |
| 2025-09-11 | 26.75 | 27.36 | 26.75 | 27.17 | +1.798% | 607,403 | +9.680% | |
| 2025-09-10 | 26.78 | 27.16 | 26.42 | 26.69 | -0.781% | 875,023 | +11.652% | |
| 2025-09-09 | 26.82 | 27.26 | 26.48 | 26.90 | -0.665% | 888,671 | +10.781% | |
| 2025-09-08 | 26.13 | 27.12 | 26.13 | 27.08 | +4.314% | 988,722 | +10.044% | |
| 2025-09-05 | 27.50 | 27.84 | 25.78 | 25.96 | -6.044% | 1,154,004 | +14.792% | |
| 2025-09-04 | 26.01 | 27.76 | 25.05 | 27.63 | +1.881% | 1,312,594 | +7.854% | |
| 2025-09-03 | 27.02 | 27.63 | 26.85 | 27.12 | +0.333% | 1,329,764 | +9.882% | |
| 2025-09-02 | 26.34 | 27.13 | 26.34 | 27.03 | +0.111% | 680,795 | +10.248% | |
| 2025-08-29 | 27.03 | 27.41 | 26.77 | 27.00 | -0.259% | 579,762 | +10.370% | |
| 2025-08-28 | 27.11 | 27.15 | 26.70 | 27.07 | +0.259% | 530,382 | +10.085% | |
| 2025-08-27 | 26.65 | 27.13 | 26.64 | 27.00 | +1.542% | 516,040 | +10.370% | |
| 2025-08-26 | 26.64 | 26.96 | 26.48 | 26.59 | -0.449% | 563,797 | +12.072% | |
| 2025-08-25 | 27.03 | 27.24 | 26.69 | 26.71 | -1.037% | 409,906 | +11.569% | |
| 2025-08-22 | 26.23 | 27.34 | 26.13 | 26.99 | +3.608% | 465,075 | +10.411% | |
| 2025-08-21 | 25.58 | 26.06 | 25.44 | 26.05 | +0.774% | 433,972 | +14.395% | |
| 2025-08-20 | 25.89 | 26.36 | 25.81 | 25.85 | -0.844% | 474,780 | +15.280% | |
| 2025-08-19 | 26.20 | 26.54 | 25.90 | 26.07 | -0.115% | 366,041 | +14.308% | |
| 2025-08-18 | 25.82 | 26.29 | 25.82 | 26.10 | +0.850% | 378,932 | +14.176% | |
| 2025-08-15 | 25.87 | 25.98 | 25.60 | 25.88 | +0.975% | 623,730 | +15.147% | |
| 2025-08-14 | 25.64 | 25.89 | 24.92 | 25.63 | -1.876% | 444,322 | +16.270% | |
| 2025-08-13 | 25.24 | 26.23 | 25.15 | 26.12 | +3.733% | 457,362 | +14.089% | |
| 2025-08-12 | 24.67 | 25.40 | 24.66 | 25.18 | +3.154% | 505,330 | +18.348% | |
| 2025-08-11 | 24.40 | 24.59 | 24.02 | 24.41 | +0.082% | 348,957 | +22.081% | |
| 2025-08-08 | 24.30 | 24.45 | 23.95 | 24.39 | +0.370% | 412,432 | +22.181% | |
| 2025-08-07 | 24.60 | 24.82 | 24.01 | 24.30 | -0.573% | 482,643 | +22.634% | |
| 2025-08-06 | 24.37 | 24.73 | 24.20 | 24.44 | +0.205% | 519,787 | +21.931% | |
| 2025-08-05 | 24.28 | 24.73 | 24.10 | 24.39 | +0.577% | 818,655 | +22.181% | |
| 2025-08-04 | 23.27 | 24.26 | 23.22 | 24.25 | +4.301% | 597,793 | +22.887% | |
| 2025-08-01 | 23.56 | 23.68 | 23.01 | 23.25 | -1.483% | 610,447 | +28.172% | |
| 2025-07-31 | 23.46 | 23.89 | 23.24 | 23.60 | -0.211% | 615,535 | +26.271% | |
| 2025-07-30 | 24.06 | 24.11 | 23.38 | 23.65 | -1.438% | 425,859 | +26.004% | |
| 2025-07-29 | 24.37 | 24.48 | 23.86 | 24.00 | -1.498% | 401,110 | +24.193% | |
| 2025-07-28 | 24.16 | 24.59 | 24.00 | 24.36 | +1.100% | 539,362 | +22.332% | |
| 2025-07-25 | 24.28 | 24.28 | 23.40 | 24.09 | +0.396% | 451,163 | +23.677% | |
| 2025-07-24 | 24.14 | 24.29 | 23.80 | 24.00 | -1.356% | 487,247 | +24.167% | |
| 2025-07-23 | 23.95 | 24.59 | 23.76 | 24.33 | +3.488% | 501,691 | +22.483% | |
| 2025-07-22 | 23.32 | 23.78 | 23.13 | 23.51 | +1.293% | 527,078 | +26.755% | |
| 2025-07-21 | 23.12 | 23.37 | 22.99 | 23.21 | +0.563% | 520,152 | +28.393% | |
| 2025-07-18 | 24.10 | 24.10 | 23.02 | 23.08 | -3.310% | 564,667 | +29.116% | |
| 2025-07-17 | 23.08 | 24.04 | 23.08 | 23.87 | +3.066% | 666,230 | +24.843% | |
| 2025-07-16 | 23.43 | 23.59 | 22.91 | 23.16 | -0.301% | 783,870 | +28.670% | |
| 2025-07-15 | 23.99 | 24.02 | 23.22 | 23.23 | -2.966% | 661,710 | +28.282% | |
| 2025-07-14 | 23.97 | 24.02 | 23.36 | 23.94 | -0.125% | 666,045 | +24.478% | |
| 2025-07-11 | 23.78 | 24.12 | 23.52 | 23.97 | +0.926% | 540,466 | +24.322% | |
| 2025-07-10 | 23.61 | 24.18 | 23.45 | 23.75 | +0.849% | 697,284 | +25.474% | |
| 2025-07-09 | 23.81 | 23.81 | 23.25 | 23.55 | -0.465% | 595,867 | +26.539% | |
| 2025-07-08 | 23.67 | 23.79 | 23.21 | 23.66 | +0.510% | 727,440 | +25.951% | |
| 2025-07-07 | 22.95 | 23.68 | 22.83 | 23.54 | +1.291% | 1,128,369 | +26.593% | |
| 2025-07-03 | 23.35 | 23.55 | 23.08 | 23.24 | -0.471% | 423,469 | +28.227% | |
| 2025-07-02 | 23.25 | 23.88 | 23.00 | 23.35 | +0.517% | 932,521 | +27.623% | |
| 2025-07-01 | 22.26 | 23.86 | 22.26 | 23.23 | +3.705% | 790,289 | +28.282% | |
| 2025-06-30 | 22.50 | 22.84 | 22.36 | 22.40 | +0.269% | 779,617 | +33.036% | |
| 2025-06-27 | 22.72 | 22.94 | 22.32 | 22.34 | -0.667% | 1,618,952 | +33.393% | |
| 2025-06-26 | 22.17 | 22.53 | 21.80 | 22.49 | +3.402% | 717,907 | +32.503% | |
| 2025-06-25 | 22.12 | 22.20 | 21.67 | 21.75 | -1.181% | 708,091 | +37.011% | |
| 2025-06-24 | 21.94 | 22.15 | 21.71 | 22.01 | +1.010% | 818,217 | +35.393% | |
| 2025-06-23 | 21.64 | 22.07 | 21.12 | 21.79 | -0.774% | 1,377,359 | +36.760% | |
| 2025-06-20 | 22.09 | 22.64 | 21.83 | 21.96 | +2.378% | 2,110,183 | +35.701% | |
| 2025-06-18 | 21.60 | 21.80 | 21.10 | 21.45 | -0.602% | 1,481,211 | +38.928% | |
| 2025-06-17 | 21.22 | 21.66 | 21.05 | 21.58 | +0.559% | 857,897 | +38.091% | |
| 2025-06-16 | 20.68 | 21.71 | 20.33 | 21.46 | +4.479% | 1,096,601 | +38.863% | |
| 2025-06-13 | 20.86 | 21.13 | 20.37 | 20.54 | -3.341% | 1,217,513 | +45.083% | |
| 2025-06-12 | 21.59 | 21.80 | 20.83 | 21.25 | -2.389% | 1,174,044 | +40.235% | |
| 2025-06-11 | 22.25 | 22.37 | 21.74 | 21.77 | -1.270% | 1,092,952 | +36.886% | |
| 2025-06-10 | 22.28 | 22.54 | 22.02 | 22.05 | -0.496% | 1,083,680 | +35.147% | |
| 2025-06-09 | 22.76 | 23.08 | 21.68 | 22.16 | -1.555% | 2,241,168 | +34.477% | |
| 2025-06-06 | 24.52 | 24.99 | 21.77 | 22.51 | -18.648% | 2,374,870 | +32.386% | |
| 2025-06-05 | 27.90 | 28.29 | 27.48 | 27.67 | -2.570% | 813,794 | +7.698% | |
| 2025-06-04 | 28.94 | 29.31 | 28.30 | 28.40 | -2.372% | 444,428 | +4.930% | |
| 2025-06-03 | 28.53 | 29.31 | 28.52 | 29.09 | +1.359% | 663,038 | +2.441% | |
| 2025-06-02 | 28.73 | 28.92 | 28.02 | 28.70 | -1.205% | 764,479 | +3.833% | |
| 2025-05-30 | 28.47 | 29.27 | 28.22 | 29.05 | +2.109% | 1,095,120 | +2.582% | |
| 2025-05-29 | 28.70 | 28.82 | 27.71 | 28.45 | -0.629% | 506,124 | +4.745% | |
| 2025-05-28 | 28.54 | 28.98 | 28.40 | 28.63 | +0.421% | 521,813 | +4.087% | |
| 2025-05-27 | 27.70 | 28.53 | 27.52 | 28.51 | +4.547% | 305,073 | +4.525% | |
| 2025-05-23 | 26.86 | 27.39 | 26.72 | 27.27 | -0.872% | 490,040 | +9.278% | |
| 2025-05-22 | 27.29 | 27.64 | 27.17 | 27.51 | +0.328% | 311,076 | +8.324% | |
| 2025-05-21 | 27.90 | 28.25 | 27.38 | 27.42 | -3.519% | 339,080 | +8.680% | |
| 2025-05-20 | 28.33 | 28.91 | 28.24 | 28.42 | +0.389% | 259,442 | +4.856% | |
| 2025-05-19 | 27.84 | 28.36 | 27.58 | 28.31 | +0.640% | 283,166 | +5.263% | |
| 2025-05-16 | 27.88 | 28.34 | 27.65 | 28.13 | +0.897% | 265,670 | +5.937% | |
| 2025-05-15 | 28.05 | 28.06 | 27.39 | 27.88 | -0.606% | 515,837 | +6.887% | |
| 2025-05-14 | 28.13 | 28.79 | 27.96 | 28.05 | -0.320% | 376,437 | +6.239% | |
| 2025-05-13 | 28.31 | 28.72 | 28.07 | 28.14 | +0.536% | 298,240 | +5.899% | |
| 2025-05-12 | 28.22 | 29.09 | 27.66 | 27.99 | +5.942% | 401,402 | +6.467% | |
| 2025-05-09 | 26.71 | 26.87 | 26.25 | 26.42 | -1.234% | 269,521 | +12.793% | |
| 2025-05-08 | 26.39 | 27.26 | 26.29 | 26.75 | +2.766% | 360,838 | +11.402% | |
| 2025-05-07 | 25.75 | 26.41 | 25.70 | 26.03 | +2.078% | 330,449 | +14.483% | |
| 2025-05-06 | 25.32 | 25.59 | 25.12 | 25.50 | +0.196% | 316,514 | +16.863% | |
| 2025-05-05 | 25.11 | 25.99 | 23.87 | 25.45 | 0.000% | 296,160 | +17.092% |