Dark

GIII
G-Iii Apparel Group Ltd
stock NASDAQ

At Close

Sep 1, 2026 3:59:52 PM EDT

32.15USD-1.350%(-0.44)672,669

27.76Bid 36.76Ask 9.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

32.58USD-0.031%(-0.01)1

After-hours

Aug 31, 2026 4:02:30 PM EDT

32.59USD-0.031%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	31.8200	32.8300	31.770000	32.1500	-1.350%	672,669	0.000%
2026-08-31	33.1400	33.4200	32.250000	32.5900	-2.600%	800,059	-1.350%
2026-08-28	33.6500	33.9950	33.320000	33.4600	+0.330%	419,245	-3.915%
2026-08-27	33.2900	33.7000	32.930000	33.3500	-0.537%	472,220	-3.598%
2026-08-26	33.3700	33.7550	33.050000	33.5300	+0.721%	403,692	-4.116%
2026-08-25	33.6200	33.6200	32.850000	33.2900	-1.509%	446,203	-3.424%
2026-08-24	33.7400	34.0800	33.590000	33.8000	+0.059%	352,425	-4.882%
2026-08-21	33.6600	33.9200	33.388500	33.7800	+1.808%	342,638	-4.825%
2026-08-20	33.5600	33.6750	32.736487	33.1800	-2.698%	395,767	-3.104%
2026-08-19	33.7300	34.3400	33.730000	34.1000	+1.127%	317,242	-5.718%
2026-08-18	33.9700	34.1300	33.620000	33.7200	-0.148%	324,838	-4.656%
2026-08-17	33.6300	33.9800	33.270000	33.7700	-0.383%	696,852	-4.797%
2026-08-14	33.8100	34.0500	33.520000	33.9000	+0.296%	329,734	-5.162%
2026-08-13	33.7900	34.3400	33.320000	33.8000	+1.016%	498,290	-4.882%
2026-08-12	33.9900	34.2600	33.185000	33.4600	-1.906%	487,143	-3.915%
2026-08-11	35.0100	35.0500	34.075000	34.1100	-2.931%	444,460	-5.746%
2026-08-10	35.2700	35.8550	34.700000	35.1400	-0.902%	357,057	-8.509%
2026-08-07	35.7100	36.0600	35.330000	35.4600	-0.867%	446,983	-9.334%
2026-08-06	36.6200	36.6200	35.730000	35.7700	-1.919%	354,162	-10.120%
2026-08-05	36.4800	36.8800	36.245000	36.4700	-0.027%	317,621	-11.845%
2026-08-04	36.0100	36.8000	36.010000	36.4800	+0.220%	401,694	-11.870%
2026-08-03	37.1300	37.5387	36.190000	36.4000	-0.027%	498,967	-11.676%
2026-07-31	36.7300	36.8000	36.270000	36.4100	-0.763%	422,124	-11.700%
2026-07-30	36.4200	36.7800	35.840000	36.6900	+0.411%	326,684	-12.374%
2026-07-29	36.4400	36.8300	35.880000	36.5400	-0.733%	323,285	-12.014%
2026-07-28	36.2000	37.0000	36.170000	36.8100	+2.449%	314,268	-12.660%
2026-07-27	35.4300	35.9650	35.430000	35.9300	+2.804%	388,705	-10.520%
2026-07-24	34.4100	35.2600	34.070000	34.9500	+1.363%	287,631	-8.011%
2026-07-23	35.1300	35.2700	34.260000	34.4800	-3.552%	516,220	-6.758%
2026-07-22	35.8500	36.1000	35.555000	35.7500	-0.028%	283,585	-10.070%
2026-07-21	35.7700	36.0150	35.380000	35.7600	+0.874%	429,920	-10.095%
2026-07-20	35.6000	35.7000	35.040000	35.4500	+0.085%	417,753	-9.309%
2026-07-17	35.6900	36.3300	35.010000	35.4200	-1.337%	457,060	-9.232%
2026-07-16	35.4000	36.1700	35.400000	35.9000	+1.960%	912,825	-10.446%
2026-07-15	34.1400	35.5500	34.140000	35.2100	+3.013%	531,015	-8.691%
2026-07-14	34.4800	34.6550	33.940000	34.1800	-0.928%	276,311	-5.939%
2026-07-13	34.7500	35.2500	34.260000	34.5000	-0.719%	373,333	-6.812%
2026-07-10	34.1700	35.1550	34.060000	34.7500	+1.697%	406,071	-7.482%
2026-07-09	33.8000	34.1700	33.320000	34.1700	+1.095%	702,891	-5.912%
2026-07-08	33.7700	34.1750	33.310000	33.8000	-0.354%	698,508	-4.882%
2026-07-07	33.7500	34.1000	33.500000	33.9200	+0.952%	490,372	-5.218%
2026-07-06	33.4600	34.0400	33.350000	33.6000	+0.299%	632,139	-4.315%
2026-07-02	33.8000	34.1000	33.080000	33.5000	-0.209%	461,564	-4.030%
2026-07-01	33.7300	33.9600	33.180000	33.5700	-0.415%	455,049	-4.230%
2026-06-30	32.7800	33.7300	32.300000	33.7100	+2.400%	671,861	-4.628%
2026-06-29	33.6800	33.6800	32.650000	32.9200	-3.347%	711,928	-2.339%
2026-06-26	33.3400	34.3300	33.200000	34.0600	+2.037%	1,453,506	-5.608%
2026-06-25	34.3000	34.7700	32.820000	33.3800	-2.965%	752,379	-3.685%
2026-06-24	33.7900	34.5600	33.530000	34.4000	+2.320%	618,407	-6.541%
2026-06-23	34.1100	34.1100	33.320000	33.6200	-1.552%	664,539	-4.372%
2026-06-22	34.6400	35.0000	34.045000	34.1500	-1.783%	751,713	-5.857%
2026-06-18	34.5200	35.3100	34.420000	34.7700	+2.115%	896,082	-7.535%
2026-06-17	35.0300	35.1700	33.670000	34.0500	-2.324%	780,207	-5.580%
2026-06-16	34.8100	35.3300	34.335000	34.8600	+0.664%	656,225	-7.774%
2026-06-15	35.5200	35.7000	34.550000	34.6300	-1.842%	647,648	-7.161%
2026-06-12	35.6700	36.0000	35.260000	35.2800	-1.093%	472,457	-8.872%
2026-06-11	34.3600	36.0500	34.120000	35.6700	+4.696%	608,056	-9.868%
2026-06-10	33.9400	34.3600	33.540000	34.0700	+0.206%	835,707	-5.635%
2026-06-09	34.9800	35.8800	33.785000	34.0000	-2.635%	917,540	-5.441%
2026-06-08	34.7100	36.5300	34.070000	34.9200	+3.589%	1,416,928	-7.932%
2026-06-05	35.8400	35.8400	32.790000	33.7100	+5.212%	1,733,544	-4.628%
2026-06-04	32.3500	32.6300	31.360000	32.0400	-0.774%	701,877	+0.343%
2026-06-03	32.5500	32.5500	32.080000	32.2900	-0.890%	467,447	-0.434%
2026-06-02	32.0600	32.6400	32.020000	32.5800	+1.149%	437,262	-1.320%
2026-06-01	32.1400	32.4000	31.444100	32.2100	-0.371%	403,375	-0.186%
2026-05-29	32.7400	32.7400	32.180000	32.3300	-1.822%	611,370	-0.557%
2026-05-28	32.2600	33.1600	31.660000	32.9300	+1.982%	413,507	-2.369%
2026-05-27	32.0000	32.6700	31.885000	32.2900	+1.926%	486,822	-0.434%
2026-05-26	30.9300	31.7600	30.920000	31.6800	+2.790%	353,266	+1.484%
2026-05-22	30.5200	30.8850	30.325000	30.8200	+1.149%	340,193	+4.315%
2026-05-21	29.3600	30.5200	29.138999	30.4700	+2.800%	370,234	+5.514%
2026-05-20	28.4000	29.7100	27.960000	29.6400	+4.624%	450,560	+8.468%
2026-05-19	28.8800	29.0300	28.270000	28.3300	-2.411%	439,059	+13.484%
2026-05-18	28.8500	29.6700	28.670000	29.0300	+1.044%	528,989	+10.748%
2026-05-15	29.7500	30.4600	28.160000	28.7300	-3.429%	965,540	+11.904%
2026-05-14	29.5400	30.2300	29.540000	29.7500	+1.087%	360,006	+8.067%
2026-05-13	29.6400	29.7300	29.070000	29.4300	-0.809%	479,741	+9.242%
2026-05-12	30.1300	30.4700	29.400000	29.6700	-1.950%	376,448	+8.359%
2026-05-11	31.8000	32.0600	30.250000	30.2600	-4.753%	481,135	+6.246%
2026-05-08	31.3900	31.8700	31.225000	31.7700	+1.502%	255,391	+1.196%
2026-05-07	32.1000	32.3500	31.220000	31.3000	-2.034%	299,132	+2.716%
2026-05-06	31.4600	32.2900	31.300000	31.9500	+3.231%	365,525	+0.626%
2026-05-05	30.7200	31.4000	30.720000	30.9500	+0.979%	380,213	+3.877%
2026-05-04	31.3400	31.7200	30.590000	30.6500	-2.822%	465,925	+4.894%
2026-05-01	31.2400	31.6500	30.930000	31.5400	+1.122%	313,013	+1.934%
2026-04-30	30.9600	31.4800	30.810000	31.1900	+0.939%	436,064	+3.078%
2026-04-29	31.2500	31.7800	30.770000	30.9000	-1.718%	484,872	+4.045%
2026-04-28	31.8000	32.0250	31.115000	31.4400	-0.758%	398,459	+2.258%
2026-04-27	31.3000	31.8400	31.240000	31.6800	+1.020%	290,557	+1.484%
2026-04-24	31.4000	31.7100	31.060000	31.3600	-0.444%	356,486	+2.519%
2026-04-23	31.4300	32.0200	31.005000	31.5000	+0.575%	287,972	+2.063%
2026-04-22	32.0100	32.0300	31.220000	31.3200	-1.818%	311,508	+2.650%
2026-04-21	31.4400	32.0600	31.440000	31.9000	+1.625%	524,338	+0.784%
2026-04-20	30.2700	31.5150	30.270000	31.3900	+2.952%	392,217	+2.421%
2026-04-17	30.0000	30.9600	30.000000	30.4900	+3.356%	513,925	+5.444%
2026-04-16	29.7400	30.1000	29.120000	29.5000	-0.740%	455,858	+8.983%
2026-04-15	29.4800	30.0000	29.400000	29.7200	+0.883%	366,065	+8.176%
2026-04-14	29.2700	29.7150	29.075000	29.4600	+0.512%	380,716	+9.131%
2026-04-13	29.4100	29.5350	28.930000	29.3100	-0.879%	384,231	+9.690%
2026-04-10	29.9500	30.0000	29.490000	29.5700	-0.805%	279,441	+8.725%
2026-04-09	28.9300	29.9400	28.930000	29.8100	+2.475%	371,047	+7.850%
2026-04-08	28.7900	29.6400	28.790000	29.0900	+3.376%	417,289	+10.519%
2026-04-07	28.2400	28.4000	27.730000	28.1400	-0.530%	353,302	+14.250%
2026-04-06	27.8000	28.4000	27.800000	28.2900	+1.036%	310,256	+13.644%
2026-04-02	27.3000	28.0200	26.870000	28.0000	+1.229%	627,922	+14.821%
2026-04-01	27.6700	28.4800	27.600000	27.6600	-0.144%	742,534	+16.233%
2026-03-31	27.2400	28.0000	26.900000	27.7000	+2.555%	585,814	+16.065%
2026-03-30	26.7600	27.3300	26.725000	27.0100	+1.733%	638,603	+19.030%
2026-03-27	26.6400	26.7900	26.241000	26.5500	-1.264%	643,936	+21.092%
2026-03-26	26.7000	27.3700	26.700000	26.8900	-0.885%	449,605	+19.561%
2026-03-25	27.0250	27.4800	25.910000	27.1300	+0.631%	793,896	+18.504%
2026-03-24	27.0800	27.8800	26.940000	26.9600	-0.955%	613,942	+19.251%
2026-03-23	27.5800	27.6900	27.000000	27.2200	+2.177%	582,116	+18.112%
2026-03-20	26.9900	27.1700	26.510000	26.6400	-1.516%	1,308,248	+20.683%
2026-03-19	25.9800	27.2200	25.910000	27.0500	+3.839%	636,517	+18.854%
2026-03-18	25.7700	26.5200	25.735000	26.0500	+1.087%	653,051	+23.417%
2026-03-17	25.7500	26.2000	25.560000	25.7700	+0.117%	874,548	+24.757%
2026-03-16	26.5200	26.5900	25.690000	25.7400	-2.426%	1,041,662	+24.903%
2026-03-13	25.6700	26.6500	25.025000	26.3800	+0.725%	1,309,530	+21.873%
2026-03-12	26.1600	26.9350	24.610000	26.1900	-11.431%	2,399,534	+22.757%
2026-03-11	29.6400	30.0800	29.005000	29.5700	-0.169%	592,711	+8.725%
2026-03-10	29.1400	30.5700	28.885000	29.6200	+1.230%	595,928	+8.542%
2026-03-09	28.8000	29.3000	28.010000	29.2600	-0.611%	674,040	+9.877%
2026-03-06	29.4300	29.7600	28.852500	29.4400	-2.387%	395,226	+9.205%
2026-03-05	30.3800	30.8150	29.740000	30.1600	-1.695%	362,681	+6.598%
2026-03-04	30.6600	30.8750	29.650000	30.6800	+0.755%	379,063	+4.791%
2026-03-03	29.5100	30.5450	29.270000	30.4500	-0.360%	457,387	+5.583%
2026-03-02	29.1000	30.5900	29.100000	30.5600	-0.098%	430,028	+5.203%
2026-02-27	31.5400	31.5400	30.465000	30.5900	-3.714%	516,243	+5.100%
2026-02-26	31.4000	31.8700	30.897500	31.7700	+1.860%	370,778	+1.196%
2026-02-25	31.1700	31.3350	30.640000	31.1900	+0.451%	444,147	+3.078%
2026-02-24	30.8300	31.2500	30.520000	31.0500	+1.471%	394,424	+3.543%
2026-02-23	31.6400	31.7500	30.030000	30.6000	-4.045%	531,773	+5.065%
2026-02-20	31.6000	32.7950	31.370000	31.8900	+0.854%	751,551	+0.815%
2026-02-19	31.7500	31.7900	31.230000	31.6200	-0.409%	421,608	+1.676%
2026-02-18	30.6500	31.8900	30.600000	31.7500	+3.657%	489,394	+1.260%
2026-02-17	30.2800	30.9700	30.180000	30.6300	+1.592%	495,415	+4.962%
2026-02-13	30.0100	30.6400	29.855000	30.1500	+0.266%	351,905	+6.633%
2026-02-12	30.5000	30.9400	29.810100	30.0700	-0.265%	350,683	+6.917%
2026-02-11	30.3600	30.9900	29.940000	30.1500	-0.166%	291,406	+6.633%
2026-02-10	30.2500	30.6600	29.200000	30.2000	+0.600%	327,598	+6.457%
2026-02-09	30.5400	30.8050	29.830000	30.0200	-1.606%	406,961	+7.095%
2026-02-06	30.2000	30.7800	30.030000	30.5100	+1.060%	359,237	+5.375%
2026-02-05	30.8000	31.0650	30.050000	30.1900	-2.864%	537,395	+6.492%
2026-02-04	30.4500	31.2700	29.880000	31.0800	+3.600%	363,683	+3.443%
2026-02-03	29.9800	30.9350	28.860000	30.0000	+0.067%	519,524	+7.167%
2026-02-02	29.3500	30.1900	29.335000	29.9800	+2.147%	370,911	+7.238%
2026-01-30	28.6300	29.3900	28.385000	29.3500	+1.981%	529,396	+9.540%
2026-01-29	28.2000	28.7800	27.900000	28.7800	+2.311%	382,688	+11.710%
2026-01-28	28.2800	28.6000	27.885000	28.1300	-0.248%	436,022	+14.291%
2026-01-27	28.7100	28.8600	27.920000	28.2000	-1.536%	277,810	+14.007%
2026-01-26	28.5200	28.8250	28.200000	28.6400	-0.035%	417,975	+12.256%
2026-01-23	28.9500	29.1600	28.350000	28.6500	-1.749%	290,186	+12.216%
2026-01-22	29.5400	29.8570	29.000000	29.1600	-1.186%	360,828	+10.254%
2026-01-21	28.9600	29.7500	28.672700	29.5100	+2.715%	383,560	+8.946%
2026-01-20	29.7000	29.8250	28.290000	28.7300	-4.393%	379,828	+11.904%
2026-01-16	30.5900	31.3800	29.660000	30.0500	-2.053%	417,659	+6.988%
2026-01-15	29.7700	30.8650	29.580000	30.6800	+3.057%	301,929	+4.791%
2026-01-14	29.8800	30.0300	29.530000	29.7700	-0.833%	371,581	+7.995%
2026-01-13	29.7100	30.2700	29.435000	30.0200	+1.282%	325,165	+7.095%
2026-01-12	29.5200	29.9300	28.910000	29.6400	-0.737%	336,826	+8.468%
2026-01-09	30.3200	30.7650	29.410000	29.8600	-1.485%	406,887	+7.669%
2026-01-08	29.4500	30.5000	29.170000	30.3100	+2.641%	419,364	+6.071%
2026-01-07	30.0300	30.3300	29.234000	29.5300	-1.501%	332,078	+8.872%
2026-01-06	29.0400	29.9800	28.670000	29.9800	+2.706%	335,364	+7.238%
2026-01-05	29.4300	29.8000	29.110000	29.1900	-1.084%	456,139	+10.140%
2026-01-02	29.1500	29.6800	28.680000	29.5100	+1.899%	420,535	+8.946%
2025-12-31	29.7600	29.7600	28.920000	28.9600	-2.590%	382,075	+11.015%
2025-12-30	29.9000	29.9600	29.602600	29.7300	-0.469%	237,478	+8.140%
2025-12-29	30.2300	30.7100	29.510000	29.8700	-1.808%	393,379	+7.633%
2025-12-26	30.2300	30.5290	30.135000	30.4200	+0.595%	258,132	+5.687%
2025-12-24	30.4100	30.5100	30.220000	30.2400	-0.033%	136,755	+6.316%
2025-12-23	30.7100	30.8300	29.860000	30.2500	-1.498%	388,293	+6.281%
2025-12-22	30.4500	30.8000	30.335000	30.7100	+1.487%	444,606	+4.689%
2025-12-19	31.5100	31.5200	29.970000	30.2600	-4.210%	1,437,751	+6.246%
2025-12-18	32.1200	32.4700	31.345000	31.5900	-1.497%	594,735	+1.773%
2025-12-17	31.6300	32.2500	31.250000	32.0700	+1.391%	600,223	+0.249%
2025-12-16	31.7700	32.0400	31.250000	31.6300	-0.566%	703,771	+1.644%
2025-12-15	31.4150	32.3200	31.360000	31.8100	+1.273%	827,483	+1.069%
2025-12-12	30.8500	31.4750	30.180000	31.4100	+1.981%	518,407	+2.356%
2025-12-11	31.6400	31.8600	30.575000	30.8000	-2.222%	600,832	+4.383%
2025-12-10	30.8200	31.7500	30.665000	31.5000	+2.206%	700,556	+2.063%
2025-12-09	33.8300	34.8300	30.560000	30.8200	+3.876%	996,977	+4.315%
2025-12-08	30.4500	30.5598	29.505000	29.6700	-2.337%	761,262	+8.359%
2025-12-05	29.5200	30.5500	29.460000	30.3800	+3.158%	468,506	+5.826%
2025-12-04	29.8300	30.1000	29.095000	29.4500	-0.607%	425,402	+9.168%
2025-12-03	29.3600	30.0000	29.180000	29.6300	+0.714%	342,703	+8.505%
2025-12-02	29.5000	29.7200	29.070000	29.4200	-0.237%	480,172	+9.279%
2025-12-01	28.8900	29.5300	28.700000	29.4900	+1.166%	331,936	+9.020%
2025-11-28	29.5000	29.8300	28.990000	29.1500	-1.086%	160,210	+10.292%
2025-11-26	29.3900	29.8800	29.360000	29.4700	-0.136%	473,362	+9.094%
2025-11-25	28.4700	29.6300	28.470000	29.5100	+4.497%	386,442	+8.946%
2025-11-24	28.2800	28.6700	27.385000	28.2400	-0.458%	468,182	+13.846%
2025-11-21	27.1700	28.6599	27.170000	28.3700	+4.686%	529,131	+13.324%
2025-11-20	27.1800	27.5500	26.930000	27.1000	+0.408%	357,905	+18.635%
2025-11-19	27.1600	27.6450	26.815000	26.9900	-0.772%	321,119	+19.118%
2025-11-18	26.9500	27.5000	26.860000	27.2000	-0.037%	401,789	+18.199%
2025-11-17	27.8200	27.8800	26.810000	27.2100	-2.613%	477,159	+18.155%
2025-11-14	28.1100	28.1100	27.510000	27.9400	-1.027%	258,930	+15.068%
2025-11-13	28.5700	29.0100	28.150000	28.2300	-1.225%	239,251	+13.886%
2025-11-12	28.3100	28.8500	28.135000	28.5800	+1.781%	257,361	+12.491%
2025-11-11	27.9400	28.3950	27.840000	28.0800	+0.753%	234,809	+14.494%
2025-11-10	27.9400	28.0200	27.470000	27.8700	+0.905%	241,185	+15.357%
2025-11-07	27.5200	27.8450	27.195000	27.6200	+0.436%	320,606	+16.401%
2025-11-06	28.1100	28.2300	27.200000	27.5000	-2.655%	320,292	+16.909%
2025-11-05	27.0600	28.4850	26.820000	28.2500	+4.941%	364,857	+13.805%
2025-11-04	26.6600	27.0900	26.430000	26.9200	+0.112%	391,008	+19.428%
2025-11-03	26.8300	27.0500	25.835000	26.8900	+0.149%	373,371	+19.561%
2025-10-31	27.1500	27.1500	26.435000	26.8500	-1.792%	483,681	+19.739%
2025-10-30	27.8000	28.0300	27.245000	27.3400	-1.902%	277,702	+17.593%
2025-10-29	28.1000	28.5600	27.840000	27.8700	-1.135%	309,847	+15.357%
2025-10-28	28.2000	28.8400	27.780000	28.1900	-0.529%	343,279	+14.048%
2025-10-27	28.4600	28.9150	28.315000	28.3400	+0.283%	205,990	+13.444%
2025-10-24	28.3500	28.5500	27.970000	28.2600	-0.633%	259,627	+13.765%
2025-10-23	28.1700	28.5900	28.100000	28.4400	+1.427%	261,600	+13.045%
2025-10-22	27.9300	28.2600	27.780000	28.0400	+0.179%	254,138	+14.658%
2025-10-21	27.3100	28.2150	27.010000	27.9900	+1.893%	225,420	+14.862%
2025-10-20	27.6400	27.9000	27.430000	27.4700	-0.182%	273,557	+17.037%
2025-10-17	27.1300	27.6350	26.940000	27.5200	+0.806%	237,293	+16.824%
2025-10-16	27.2800	27.4750	26.820000	27.3000	-0.037%	329,100	+17.766%
2025-10-15	26.7400	27.9500	26.550100	27.3100	+2.940%	417,467	+17.722%
2025-10-14	25.4200	26.5700	25.380000	26.5300	+3.633%	404,078	+21.184%
2025-10-13	25.3400	26.1000	25.340000	25.6000	+2.155%	407,434	+25.586%
2025-10-10	26.2500	26.3500	24.840000	25.0600	-4.315%	957,433	+28.292%
2025-10-09	27.0400	27.1100	25.840000	26.1900	-3.251%	354,959	+22.757%
2025-10-08	26.9000	27.5050	26.485000	27.0700	+0.970%	382,254	+18.766%
2025-10-07	27.2900	27.5499	26.320000	26.8100	-1.542%	386,500	+19.918%
2025-10-06	27.5400	27.7800	27.200000	27.2300	-0.946%	346,520	+18.068%
2025-10-03	26.9000	27.7550	26.836500	27.4900	+2.117%	344,462	+16.952%
2025-10-02	26.8500	27.1150	26.620000	26.9200	+0.223%	303,050	+19.428%
2025-10-01	26.5800	26.8900	26.290000	26.8600	+0.939%	476,080	+19.695%
2025-09-30	26.7000	26.8700	26.290000	26.6100	-0.412%	401,539	+20.819%
2025-09-29	27.3000	27.3600	26.650000	26.7200	-2.303%	485,472	+20.322%
2025-09-26	26.5800	27.4400	26.530000	27.3500	+2.434%	425,048	+17.550%
2025-09-25	26.8300	26.9700	26.320000	26.7000	-0.743%	504,284	+20.412%
2025-09-24	26.6400	27.1400	26.568300	26.9000	+0.938%	349,755	+19.517%
2025-09-23	26.6400	27.2900	26.640000	26.6500	+0.188%	375,973	+20.638%
2025-09-22	26.2900	26.8800	26.240000	26.6000	+0.987%	516,457	+20.865%
2025-09-19	27.1600	27.1600	26.220000	26.3400	-3.622%	1,623,273	+22.058%
2025-09-18	27.4200	27.5778	27.070000	27.3300	+0.478%	490,385	+17.636%
2025-09-17	27.3200	27.7200	27.065000	27.2000	+0.074%	493,425	+18.199%
2025-09-16	27.3100	27.4400	26.910000	27.1800	-0.730%	451,537	+18.286%
2025-09-15	26.7100	27.5200	26.550000	27.3800	+3.087%	534,354	+17.421%
2025-09-12	27.0400	27.0550	26.190000	26.5600	-2.245%	753,932	+21.047%
2025-09-11	26.7500	27.3600	26.750000	27.1700	+1.798%	607,403	+18.329%
2025-09-10	26.7800	27.1600	26.420000	26.6900	-0.781%	875,023	+20.457%
2025-09-09	26.8200	27.2600	26.480000	26.9000	-0.665%	888,671	+19.517%
2025-09-08	26.1300	27.1200	26.130000	27.0800	+4.314%	988,722	+18.722%
2025-09-05	27.5000	27.8400	25.780000	25.9600	-6.044%	1,154,004	+23.844%
2025-09-04	26.0100	27.7600	25.050000	27.6300	+1.881%	1,312,594	+16.359%
2025-09-03	27.0200	27.6300	26.850000	27.1200	+0.333%	1,329,764	+18.547%
2025-09-02	26.3400	27.1250	26.340000	27.0300	+0.111%	680,795	+18.942%
2025-08-29	27.0300	27.4100	26.770000	27.0000	-0.259%	579,762	+19.074%
2025-08-28	27.1100	27.1467	26.700000	27.0700	+0.259%	530,382	+18.766%
2025-08-27	26.6500	27.1300	26.640000	27.0000	+1.542%	516,040	+19.074%
2025-08-26	26.6400	26.9600	26.480000	26.5900	-0.449%	563,797	+20.910%
2025-08-25	27.0300	27.2400	26.690000	26.7100	-1.037%	409,906	+20.367%
2025-08-22	26.2300	27.3400	26.130000	26.9900	+3.608%	465,075	+19.118%
2025-08-21	25.5800	26.0600	25.444200	26.0500	+0.774%	433,972	+23.417%
2025-08-20	25.8900	26.3600	25.810000	25.8500	-0.844%	474,780	+24.371%
2025-08-19	26.2000	26.5400	25.902100	26.0700	-0.115%	366,041	+23.322%
2025-08-18	25.8200	26.2900	25.820000	26.1000	+0.850%	378,932	+23.180%
2025-08-15	25.8700	25.9800	25.600000	25.8800	+0.975%	623,730	+24.227%
2025-08-14	25.6400	25.8900	24.920000	25.6300	-1.876%	444,322	+25.439%
2025-08-13	25.2400	26.2300	25.150000	26.1200	+3.733%	457,362	+23.086%
2025-08-12	24.6700	25.4000	24.657000	25.1800	+3.154%	505,330	+27.681%
2025-08-11	24.4000	24.5900	24.020000	24.4100	+0.082%	348,957	+31.708%
2025-08-08	24.3000	24.4500	23.950000	24.3900	+0.370%	412,432	+31.816%
2025-08-07	24.6000	24.8150	24.010000	24.3000	-0.573%	482,643	+32.305%
2025-08-06	24.3700	24.7250	24.200000	24.4400	+0.205%	519,787	+31.547%
2025-08-05	24.2800	24.7300	24.100000	24.3900	+0.577%	818,655	+31.816%
2025-08-04	23.2700	24.2600	23.220000	24.2500	+4.301%	597,793	+32.577%
2025-08-01	23.5600	23.6800	23.010000	23.2500	-1.483%	610,447	+38.280%
2025-07-31	23.4600	23.8850	23.240000	23.6000	-0.211%	615,535	+36.229%
2025-07-30	24.0600	24.1050	23.380000	23.6500	-1.438%	425,859	+35.941%
2025-07-29	24.3700	24.4800	23.860000	23.9950	-1.498%	401,110	+33.986%
2025-07-28	24.1600	24.5850	23.995000	24.3600	+1.100%	539,362	+31.979%
2025-07-25	24.2800	24.2800	23.400000	24.0950	+0.396%	451,163	+33.430%
2025-07-24	24.1400	24.2900	23.800000	24.0000	-1.356%	487,247	+33.958%
2025-07-23	23.9500	24.5900	23.760000	24.3300	+3.488%	501,691	+32.141%
2025-07-22	23.3200	23.7800	23.130000	23.5100	+1.293%	527,078	+36.750%
2025-07-21	23.1200	23.3700	22.990000	23.2100	+0.563%	520,152	+38.518%
2025-07-18	24.1000	24.1000	23.025000	23.0800	-3.310%	564,667	+39.298%
2025-07-17	23.0800	24.0350	23.080000	23.8700	+3.066%	666,230	+34.688%
2025-07-16	23.4300	23.5900	22.910000	23.1600	-0.301%	783,870	+38.817%
2025-07-15	23.9900	24.0190	23.220000	23.2300	-2.966%	661,710	+38.399%
2025-07-14	23.9700	24.0250	23.360000	23.9400	-0.125%	666,045	+34.294%
2025-07-11	23.7800	24.1200	23.520000	23.9700	+0.926%	540,466	+34.126%
2025-07-10	23.6100	24.1800	23.450000	23.7500	+0.849%	697,284	+35.368%
2025-07-09	23.8100	23.8100	23.250000	23.5500	-0.465%	595,867	+36.518%
2025-07-08	23.6700	23.7850	23.210000	23.6600	+0.510%	727,440	+35.883%
2025-07-07	22.9500	23.6800	22.830000	23.5400	+1.291%	1,128,369	+36.576%
2025-07-03	23.3500	23.5500	23.080000	23.2400	-0.471%	423,469	+38.339%
2025-07-02	23.2500	23.8800	23.000000	23.3500	+0.517%	932,521	+37.687%
2025-07-01	22.2600	23.8600	22.260000	23.2300	+3.705%	790,289	+38.399%
2025-06-30	22.5000	22.8350	22.360000	22.4000	+0.269%	779,617	+43.527%
2025-06-27	22.7200	22.9400	22.320000	22.3400	-0.667%	1,618,952	+43.912%
2025-06-26	22.1700	22.5300	21.800000	22.4900	+3.402%	717,907	+42.952%
2025-06-25	22.1200	22.2000	21.670000	21.7500	-1.181%	708,091	+47.816%
2025-06-24	21.9400	22.1500	21.710000	22.0100	+1.010%	818,217	+46.070%
2025-06-23	21.6400	22.0700	21.120000	21.7900	-0.774%	1,377,359	+47.545%
2025-06-20	22.0900	22.6400	21.830000	21.9600	+2.378%	2,110,183	+46.403%
2025-06-18	21.6000	21.7950	21.100000	21.4500	-0.602%	1,481,211	+49.883%
2025-06-17	21.2200	21.6600	21.050000	21.5800	+0.559%	857,897	+48.981%
2025-06-16	20.6800	21.7100	20.330000	21.4600	+4.479%	1,096,601	+49.814%
2025-06-13	20.8550	21.1300	20.370000	20.5400	-3.341%	1,217,513	+56.524%
2025-06-12	21.5900	21.8000	20.830000	21.2500	-2.389%	1,174,044	+51.294%
2025-06-11	22.2500	22.3717	21.740000	21.7700	-1.270%	1,092,952	+47.680%
2025-06-10	22.2800	22.5400	22.017100	22.0500	-0.496%	1,083,680	+45.805%
2025-06-09	22.7600	23.0800	21.680000	22.1600	-1.555%	2,241,168	+45.081%
2025-06-06	24.5200	24.9900	21.770000	22.5100	-18.648%	2,374,870	+42.825%
2025-06-05	27.9000	28.2900	27.480000	27.6700	-2.570%	813,794	+16.191%
2025-06-04	28.9400	29.3100	28.300000	28.4000	-2.372%	444,428	+13.204%
2025-06-03	28.5300	29.3100	28.520000	29.0900	+1.359%	663,038	+10.519%
2025-06-02	28.7300	28.9200	28.020000	28.7000	-1.205%	764,479	+12.021%
2025-05-30	28.4700	29.2700	28.220000	29.0500	+2.109%	1,095,120	+10.671%
2025-05-29	28.7000	28.8150	27.710000	28.4500	-0.629%	506,124	+13.005%
2025-05-28	28.5400	28.9800	28.400000	28.6300	+0.421%	521,813	+12.295%
2025-05-27	27.7000	28.5300	27.520000	28.5100	+4.547%	305,073	+12.767%
2025-05-23	26.8600	27.3900	26.720000	27.2700	-0.872%	490,040	+17.895%
2025-05-22	27.2900	27.6400	27.170000	27.5100	+0.328%	311,076	+16.867%
2025-05-21	27.9000	28.2450	27.380000	27.4200	-3.519%	339,080	+17.250%
2025-05-20	28.3300	28.9100	28.240000	28.4200	+0.389%	259,442	+13.125%
2025-05-19	27.8400	28.3600	27.580000	28.3100	+0.640%	283,166	+13.564%
2025-05-16	27.8800	28.3400	27.650000	28.1300	+0.897%	265,670	+14.291%
2025-05-15	28.0500	28.0600	27.390000	27.8800	-0.606%	515,837	+15.316%
2025-05-14	28.1300	28.7922	27.960000	28.0500	-0.320%	376,437	+14.617%
2025-05-13	28.3100	28.7200	28.070000	28.1400	+0.536%	298,240	+14.250%
2025-05-12	28.2200	29.0900	27.660000	27.9900	+5.942%	401,402	+14.862%
2025-05-09	26.7100	26.8661	26.250000	26.4200	-1.234%	269,521	+21.688%
2025-05-08	26.3900	27.2600	26.290000	26.7500	+2.766%	360,838	+20.187%
2025-05-07	25.7500	26.4100	25.700000	26.0300	+2.078%	330,449	+23.511%
2025-05-06	25.3200	25.5900	25.120000	25.5000	+0.196%	316,514	+26.078%
2025-05-05	25.1100	25.9900	23.870000	25.4500	-0.430%	296,160	+26.326%
2025-05-02	26.0500	26.1000	25.190000	25.5600	+1.429%	323,606	+25.782%
2025-05-01	24.9900	25.4200	24.840000	25.2000	-0.079%	389,074	+27.579%
2025-04-30	25.2900	25.4000	24.415000	25.2200	+1.123%	448,347	+27.478%
2025-04-29	24.9600	25.3700	24.650000	24.9400	-0.399%	416,831	+28.909%
2025-04-28	25.3100	26.4400	24.920000	25.0400	-3.208%	403,274	+28.395%
2025-04-25	25.6400	25.8900	24.920000	25.8700	+1.411%	345,290	+24.275%
2025-04-24	24.8600	25.6400	24.850000	25.5100	+3.321%	396,853	+26.029%
2025-04-23	25.2400	25.7200	24.640000	24.6900	-0.081%	588,265	+30.215%
2025-04-22	24.8400	24.9600	23.890000	24.7100	+0.447%	612,271	+30.109%
2025-04-21	24.0200	24.6100	23.592100	24.6000	+1.569%	482,287	+30.691%
2025-04-17	23.5300	24.3750	23.240000	24.2200	+2.889%	439,081	+32.742%
2025-04-16	24.1000	24.6300	23.210000	23.5400	-2.808%	421,496	+36.576%
2025-04-15	24.1300	24.3799	23.720000	24.2200	+0.041%	576,340	+32.742%
2025-04-14	24.9400	25.0000	23.580000	24.2100	-1.865%	600,855	+32.796%
2025-04-11	24.5200	24.7050	23.980000	24.6700	-0.484%	673,753	+30.320%
2025-04-10	24.5300	25.0600	24.105000	24.7900	-1.392%	838,186	+29.689%
2025-04-09	22.1300	25.5100	21.610000	25.1400	+11.684%	991,065	+27.884%
2025-04-08	24.6800	24.7300	22.190000	22.5100	-7.137%	1,249,171	+42.825%
2025-04-07	24.8300	25.8350	23.770000	24.2400	-5.313%	1,095,907	+32.632%
2025-04-04	24.5700	25.9950	24.280000	25.6000	+0.867%	1,268,283	+25.586%
2025-04-03	25.8900	26.2200	25.000000	25.3800	-9.032%	1,059,650	+26.675%
2025-04-02	27.2100	28.1950	26.550000	27.9000	+1.528%	464,986	+15.233%
2025-04-01	27.4600	27.8500	27.200000	27.4800	+0.475%	587,478	+16.994%
2025-03-31	26.7700	27.7600	26.530000	27.3500	+0.478%	708,365	+17.550%
2025-03-28	27.0300	27.5100	26.800000	27.2200	-0.439%	586,605	+18.112%
2025-03-27	27.9600	27.9600	26.940000	27.3400	+0.293%	389,482	+17.593%
2025-03-26	27.0500	27.4100	26.595000	27.2600	+0.553%	552,760	+17.938%
2025-03-25	27.4600	27.9100	27.030000	27.1100	-1.704%	440,568	+18.591%
2025-03-24	26.8100	27.6600	26.395000	27.5800	+5.267%	552,782	+16.570%
2025-03-21	26.1100	26.8600	25.580000	26.2000	-1.689%	2,698,519	+22.710%
2025-03-20	26.4100	27.2600	26.240000	26.6500	-0.299%	534,545	+20.638%
2025-03-19	26.2500	27.0300	25.940000	26.7300	+2.296%	467,727	+20.277%
2025-03-18	26.5250	26.6600	25.690000	26.1300	-3.437%	709,913	+23.039%
2025-03-17	26.6800	27.4700	26.080000	27.0600	+1.443%	872,665	+18.810%
2025-03-14	25.9800	26.8000	25.440000	26.6750	+2.203%	634,758	+20.525%
2025-03-13	29.3000	30.2489	25.990000	26.1000	+2.999%	1,641,749	+23.180%