Dark

JILL
J.Jill, Inc. Common Stock
stock NYSE

At Close

Aug 8, 2025 3:59:54 PM EDT

15.19USD-3.922%(-0.62)97,547

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	15.6900	15.6900	15.0100	15.1900	-3.922%	97,547	0.000%
2025-08-07	16.5700	16.5832	15.7400	15.8100	-3.362%	67,951	-3.922%
2025-08-06	15.8100	16.3650	15.6700	16.3600	+3.939%	45,210	-7.152%
2025-08-05	16.0100	16.1400	15.3750	15.7400	-0.757%	76,380	-3.494%
2025-08-04	15.5900	16.0150	15.5900	15.8600	+3.255%	66,865	-4.224%
2025-08-01	15.4600	15.5600	15.1600	15.3600	-2.041%	101,692	-1.107%
2025-07-31	16.0500	16.1200	15.6500	15.6800	-2.970%	72,667	-3.125%
2025-07-30	16.6400	16.6400	15.8300	16.1600	-2.179%	92,589	-6.002%
2025-07-29	16.7500	17.0200	16.2000	16.5200	-0.721%	103,592	-8.051%
2025-07-28	16.5900	16.8400	16.4100	16.6400	+0.910%	39,624	-8.714%
2025-07-25	16.4600	16.6200	16.2600	16.4900	+0.795%	72,290	-7.884%
2025-07-24	16.4900	16.6900	16.2900	16.3600	-1.446%	67,771	-7.152%
2025-07-23	16.3400	16.8650	16.2800	16.6000	+3.170%	114,786	-8.494%
2025-07-22	15.5100	16.2589	15.4800	16.0900	+5.095%	93,591	-5.594%
2025-07-21	15.1800	15.6850	15.0758	15.3100	+1.795%	66,134	-0.784%
2025-07-18	15.2800	15.4400	14.9200	15.0400	0.000%	73,413	+0.997%
2025-07-17	14.8400	15.5100	14.8400	15.0400	+0.872%	62,809	+0.997%
2025-07-16	14.8000	15.0500	14.5400	14.9100	+2.123%	92,612	+1.878%
2025-07-15	15.2700	15.2700	14.5200	14.6000	-3.947%	88,672	+4.041%
2025-07-14	15.4300	15.4300	14.8500	15.2000	-2.125%	133,815	-0.066%
2025-07-11	15.5600	15.7150	15.3900	15.5300	-1.397%	81,741	-2.189%
2025-07-10	15.3400	15.9400	15.3100	15.7500	+2.606%	52,804	-3.556%
2025-07-09	15.4000	15.5772	15.2200	15.3500	0.000%	61,461	-1.042%
2025-07-08	15.6600	15.8200	15.2800	15.3500	-1.159%	143,629	-1.042%
2025-07-07	15.4100	15.7000	15.1436	15.5300	+0.323%	67,194	-2.189%
2025-07-03	15.4600	15.7400	15.4400	15.4800	+0.065%	50,549	-1.873%
2025-07-02	15.2600	15.6100	15.0600	15.4700	+1.776%	56,315	-1.810%
2025-07-01	14.6000	15.9900	14.4400	15.2000	+3.825%	124,458	-0.066%
2025-06-30	15.0900	15.0900	14.6012	14.6400	-1.942%	96,269	+3.757%
2025-06-27	14.6700	15.3600	14.5777	14.9300	+2.753%	404,102	+1.741%
2025-06-26	14.4700	14.5700	14.2400	14.5300	+1.396%	90,800	+4.542%
2025-06-25	14.8500	14.8600	14.0600	14.3300	-4.147%	174,281	+6.001%
2025-06-24	14.2100	15.0100	13.9900	14.9500	+7.942%	181,873	+1.605%
2025-06-23	13.9800	14.2700	13.5300	13.8500	-1.843%	219,663	+9.675%
2025-06-20	14.5700	14.6900	14.0200	14.1100	-2.622%	151,174	+7.654%
2025-06-18	14.2500	14.6100	14.1000	14.4900	+1.899%	154,137	+4.831%
2025-06-17	13.8100	14.6387	13.8000	14.2200	+1.644%	160,555	+6.821%
2025-06-16	13.8300	14.2200	13.5050	13.9900	+3.400%	152,500	+8.578%
2025-06-13	13.9300	14.4900	13.3600	13.5300	-4.382%	248,223	+12.269%
2025-06-12	14.2900	14.4958	13.7200	14.1500	+0.142%	248,519	+7.350%
2025-06-11	13.9200	14.9900	13.6100	14.1300	-16.093%	811,146	+7.502%
2025-06-10	17.2600	17.5400	16.8100	16.8400	-1.808%	135,822	-9.798%
2025-06-09	16.9500	17.4000	16.9500	17.1500	+1.660%	92,063	-11.429%
2025-06-06	16.5600	16.9550	16.4200	16.8700	+2.991%	95,400	-9.959%
2025-06-05	15.5400	16.4300	15.1600	16.3800	+5.202%	87,630	-7.265%
2025-06-04	15.9500	15.9800	15.4800	15.5700	-2.075%	51,668	-2.441%
2025-06-03	15.4400	16.2000	15.3950	15.9000	+3.516%	64,954	-4.465%
2025-06-02	16.0000	16.0100	15.2700	15.3600	-4.000%	99,051	-1.107%
2025-05-30	15.8600	16.2800	15.8600	16.0000	-0.621%	71,569	-5.063%
2025-05-29	16.1300	16.2400	16.0000	16.1000	+0.312%	93,215	-5.652%
2025-05-28	16.6100	16.9850	16.0000	16.0500	-3.255%	84,716	-5.358%
2025-05-27	16.3700	17.0200	16.3080	16.5900	+3.236%	124,496	-8.439%
2025-05-23	16.0500	16.1620	15.8000	16.0700	-2.665%	54,827	-5.476%
2025-05-22	16.1000	16.6600	16.0800	16.5100	+2.419%	52,283	-7.995%
2025-05-21	16.5200	16.7000	16.0950	16.1200	-4.728%	76,735	-5.769%
2025-05-20	17.2500	17.4770	16.8300	16.9200	-1.742%	37,631	-10.225%
2025-05-19	17.3700	17.5600	17.0200	17.2200	-3.475%	58,044	-11.789%
2025-05-16	18.0900	18.0900	17.6300	17.8400	-0.224%	73,905	-14.854%
2025-05-15	17.3000	18.3700	17.0500	17.8800	+3.472%	107,581	-15.045%
2025-05-14	16.7500	17.4700	16.7500	17.2800	+2.735%	79,608	-12.095%
2025-05-13	16.9700	17.2100	16.6500	16.8200	-0.825%	87,772	-9.691%
2025-05-12	17.2200	17.7599	16.8300	16.9600	+6.667%	170,991	-10.436%
2025-05-09	15.8800	16.2300	15.6250	15.9000	+0.506%	76,555	-4.465%
2025-05-08	15.5900	16.0100	15.4450	15.8200	+3.331%	94,066	-3.982%
2025-05-07	15.4600	15.6300	15.1000	15.3100	+0.393%	53,921	-0.784%
2025-05-06	14.9000	15.2600	14.6400	15.2500	+0.727%	55,148	-0.393%
2025-05-05	15.6300	15.7000	15.1100	15.1400	-4.540%	63,568	+0.330%
2025-05-02	15.7200	16.1200	15.7050	15.8600	+2.125%	123,961	-4.224%
2025-05-01	15.2200	15.5697	14.9550	15.5300	+2.037%	85,201	-2.189%
2025-04-30	14.8700	15.2700	14.6500	15.2200	0.000%	87,355	-0.197%
2025-04-29	15.1000	15.4400	14.9300	15.2200	+0.132%	59,600	-0.197%
2025-04-28	15.4800	15.7500	14.9800	15.2000	-1.872%	75,644	-0.066%
2025-04-25	15.5400	15.6500	15.3500	15.4900	-1.900%	54,589	-1.937%
2025-04-24	15.1000	15.7900	15.0800	15.7900	+4.708%	67,197	-3.800%
2025-04-23	15.8400	16.1900	15.0000	15.0800	-0.199%	90,309	+0.729%
2025-04-22	15.0000	15.3900	14.8000	15.1100	+1.546%	75,070	+0.529%
2025-04-21	14.8400	14.9350	14.3700	14.8800	-0.998%	80,467	+2.083%
2025-04-17	14.9900	15.1700	14.5700	15.0300	+0.737%	166,059	+1.065%
2025-04-16	16.0000	16.0650	14.8600	14.9200	-6.692%	70,478	+1.810%
2025-04-15	16.1300	16.2800	15.7350	15.9900	-1.052%	170,455	-5.003%
2025-04-14	16.5800	16.6400	16.0600	16.1600	-0.370%	95,152	-6.002%
2025-04-11	16.3000	16.3250	15.5700	16.2200	-1.338%	96,016	-6.350%
2025-04-10	16.5900	16.7400	16.0400	16.4400	-3.578%	104,375	-7.603%
2025-04-09	15.2600	17.5900	15.0500	17.0500	+9.155%	154,138	-10.909%
2025-04-08	17.1100	17.1700	15.4500	15.6200	-5.562%	107,560	-2.753%
2025-04-07	16.1400	17.1700	15.6300	16.5400	-1.606%	167,573	-8.162%
2025-04-04	16.4900	18.3100	16.3700	16.8100	-1.350%	424,085	-9.637%
2025-04-03	17.6500	17.7100	16.3850	17.0400	-8.633%	199,289	-10.857%
2025-04-02	18.7100	19.1900	18.5100	18.6500	-1.842%	137,942	-18.552%
2025-04-01	19.4700	19.5100	18.7800	19.0000	-2.714%	109,225	-20.053%
2025-03-31	18.5400	19.7500	18.2500	19.5300	+4.494%	198,120	-22.222%
2025-03-28	19.4200	19.5330	18.5300	18.6900	-4.105%	107,793	-18.727%
2025-03-27	19.2300	20.1000	19.0100	19.4900	+0.620%	176,779	-22.063%
2025-03-26	19.4000	19.7000	18.9000	19.3700	0.000%	131,200	-21.580%
2025-03-25	19.0400	19.6100	18.8950	19.3700	+1.467%	135,500	-21.580%
2025-03-24	18.5500	19.3550	18.2400	19.0900	+6.056%	128,914	-20.430%
2025-03-21	17.7100	18.5300	17.3130	18.0000	-0.166%	216,846	-15.611%
2025-03-20	19.0400	19.8400	17.8200	18.0300	-7.491%	200,004	-15.752%
2025-03-19	20.2950	22.2400	18.2900	19.4900	+4.729%	359,432	-22.063%
2025-03-18	18.9200	19.0317	18.2400	18.6100	-1.378%	163,801	-18.377%
2025-03-17	18.7900	20.3100	18.7600	18.8700	-0.632%	150,551	-19.502%
2025-03-14	18.5300	19.0600	18.1400	18.9900	+4.398%	114,283	-20.011%
2025-03-13	19.1300	19.1850	18.0400	18.1900	-5.063%	241,011	-16.493%
2025-03-12	19.7400	19.8762	19.1300	19.1600	-2.195%	74,364	-20.720%
2025-03-11	20.5000	20.6650	19.4600	19.5900	-4.532%	102,895	-22.460%
2025-03-10	21.2600	21.5300	20.5000	20.5200	-4.603%	78,886	-25.975%
2025-03-07	21.5800	21.8500	20.8100	21.5100	-0.046%	106,992	-29.382%
2025-03-06	21.2200	21.9000	20.9300	21.5200	+1.033%	59,104	-29.414%
2025-03-05	21.6300	21.8500	20.9400	21.3000	-2.069%	82,667	-28.685%
2025-03-04	21.6400	22.1300	20.9300	21.7500	-2.510%	110,213	-30.161%
2025-03-03	23.8000	23.9800	22.1100	22.3100	-5.865%	65,107	-31.914%
2025-02-28	23.2700	23.7900	23.1800	23.7000	+1.109%	111,124	-35.907%
2025-02-27	24.4100	24.6400	23.3900	23.4400	-4.170%	72,951	-35.196%
2025-02-26	24.2400	25.0000	24.2400	24.4600	+0.082%	58,594	-37.899%
2025-02-25	24.7100	25.0800	24.4200	24.4400	-0.892%	73,188	-37.848%
2025-02-24	24.3800	25.0100	24.0300	24.6600	+2.324%	74,248	-38.402%
2025-02-21	24.9300	26.0100	24.0900	24.1000	-1.993%	76,467	-36.971%
2025-02-20	24.4200	24.7700	24.2500	24.5900	+0.367%	57,706	-38.227%
2025-02-19	25.0300	25.3000	24.2500	24.5000	-3.009%	93,827	-38.000%
2025-02-18	25.7300	25.9350	25.1700	25.2600	-1.750%	74,641	-39.865%
2025-02-14	25.8100	26.0300	25.3900	25.7100	+0.273%	65,025	-40.918%
2025-02-13	24.9600	26.0000	24.9600	25.6400	+2.642%	146,819	-40.757%
2025-02-12	24.9900	25.3300	24.9000	24.9800	-1.460%	77,114	-39.191%
2025-02-11	25.4200	25.8900	25.1400	25.3500	-0.627%	67,244	-40.079%
2025-02-10	25.4500	25.7600	24.9000	25.5100	+0.631%	87,644	-40.455%
2025-02-07	25.6400	25.8500	25.1000	25.3500	-1.400%	70,442	-40.079%
2025-02-06	25.4500	25.8900	25.2550	25.7100	+1.621%	71,886	-40.918%
2025-02-05	25.7100	25.7800	24.9600	25.3000	-1.633%	68,907	-39.960%
2025-02-04	26.4400	26.7600	25.5700	25.7200	-2.943%	66,270	-40.941%
2025-02-03	26.6300	27.1300	25.9900	26.5000	-3.001%	101,028	-42.679%
2025-01-31	27.7300	28.0700	26.8400	27.3200	-2.498%	69,854	-44.400%
2025-01-30	27.8300	28.9400	27.5600	28.0200	+0.683%	89,137	-45.789%
2025-01-29	27.7600	28.1200	27.6700	27.8300	+0.252%	56,568	-45.419%
2025-01-28	27.7400	28.0650	27.6150	27.7600	+0.144%	62,883	-45.281%
2025-01-27	27.7000	28.2700	27.5500	27.7200	-0.359%	64,049	-45.202%
2025-01-24	27.8000	27.8700	27.5282	27.8200	+0.072%	38,454	-45.399%
2025-01-23	27.2700	28.0700	27.2700	27.8000	+1.312%	93,184	-45.360%
2025-01-22	27.8700	28.3699	27.2700	27.4400	-1.295%	69,030	-44.643%
2025-01-21	27.6400	28.2400	27.5350	27.8000	+1.869%	89,059	-45.360%
2025-01-17	27.2200	27.3200	26.5600	27.2900	+1.752%	79,215	-44.339%
2025-01-16	26.9300	27.0600	26.3050	26.8200	-1.179%	72,162	-43.363%
2025-01-15	26.7100	27.1600	26.2450	27.1400	+4.425%	80,248	-44.031%
2025-01-14	26.8400	27.4400	25.4900	25.9900	-2.586%	120,342	-41.554%
2025-01-13	27.3100	27.4600	25.3850	26.6800	-2.840%	188,607	-43.066%
2025-01-10	26.7800	27.5700	26.4900	27.4600	+1.328%	88,210	-44.683%
2025-01-08	26.9800	27.1850	26.4276	27.1000	-0.660%	72,952	-43.948%
2025-01-07	27.9300	28.3400	27.2500	27.2800	-2.257%	87,633	-44.318%
2025-01-06	28.2600	28.4700	27.7900	27.9100	-0.993%	59,782	-45.575%
2025-01-03	27.2400	28.1900	26.8800	28.1900	+3.640%	80,394	-46.116%
2025-01-02	27.8900	28.0000	26.7200	27.2000	-1.521%	83,820	-44.154%
2024-12-31	26.8400	27.7000	26.8000	27.6200	+3.601%	160,419	-45.004%
2024-12-30	26.4900	26.9700	26.0500	26.6600	-0.892%	113,806	-43.023%
2024-12-27	26.7600	26.9600	26.1700	26.9000	+0.074%	107,039	-43.532%
2024-12-26	26.3200	26.9000	26.1900	26.8800	+1.396%	61,116	-43.490%
2024-12-24	26.2800	26.5100	25.6067	26.5100	+0.914%	54,931	-42.701%
2024-12-23	26.3500	26.5200	25.8900	26.2700	-0.643%	100,051	-42.177%
2024-12-20	25.9000	26.9100	25.8900	26.4400	+0.839%	122,195	-42.549%
2024-12-19	25.9900	26.3247	25.3500	26.2200	+2.103%	130,938	-42.067%
2024-12-18	27.4500	27.5500	25.1950	25.6800	-5.414%	137,230	-40.849%
2024-12-17	26.4900	27.4400	26.0300	27.1500	+1.762%	221,142	-44.052%
2024-12-16	26.6100	27.4500	26.5258	26.6800	+0.188%	110,004	-43.066%
2024-12-13	28.0400	28.3700	26.2410	26.6300	-5.668%	195,350	-42.959%
2024-12-12	29.0400	30.4000	27.8500	28.2300	+2.061%	348,136	-46.192%
2024-12-11	27.9000	28.2000	27.1500	27.6600	+0.436%	188,562	-45.083%
2024-12-10	27.7100	27.7800	27.1150	27.5400	0.000%	163,873	-44.844%
2024-12-09	27.7300	28.2600	27.1200	27.5400	-0.649%	190,347	-44.844%
2024-12-06	27.5700	28.2900	27.4500	27.7200	+1.613%	74,459	-45.202%
2024-12-05	27.9900	28.1450	26.9200	27.2800	-4.448%	149,044	-44.318%
2024-12-04	27.8100	28.9600	27.7050	28.5500	+3.442%	119,667	-46.795%
2024-12-03	27.7800	28.1200	27.3700	27.6000	-1.884%	127,669	-44.964%
2024-12-02	27.6000	28.4000	27.3700	28.1300	+1.920%	111,680	-46.001%
2024-11-29	27.9300	28.1850	27.5400	27.6000	-0.325%	36,679	-44.964%
2024-11-27	27.5600	28.4000	27.5600	27.6900	+1.727%	138,446	-45.143%
2024-11-26	27.4500	27.9300	27.1100	27.2200	-2.297%	88,030	-44.195%
2024-11-25	26.5600	28.4200	26.5200	27.8600	+5.932%	137,418	-45.477%
2024-11-22	25.5000	26.4900	25.4500	26.3000	+3.829%	79,675	-42.243%
2024-11-21	24.6000	25.4650	24.4900	25.3300	+3.472%	79,446	-40.032%
2024-11-20	24.3000	24.4800	24.0400	24.4800	+0.246%	75,080	-37.949%
2024-11-19	24.7100	24.7700	24.0800	24.4200	-1.809%	76,385	-37.797%
2024-11-18	25.5200	25.7400	24.7000	24.8700	-2.356%	93,088	-38.922%
2024-11-15	25.8200	25.8400	25.1064	25.4700	-0.740%	75,958	-40.361%
2024-11-14	26.1000	26.7300	25.5250	25.6600	-1.308%	145,012	-40.803%
2024-11-13	26.7200	27.1150	25.9900	26.0000	-1.627%	78,358	-41.577%
2024-11-12	25.9100	26.4800	25.9100	26.4300	+1.889%	115,657	-42.527%
2024-11-11	25.5000	26.0100	25.4900	25.9400	+1.925%	58,007	-41.442%
2024-11-08	25.6200	25.9200	25.4200	25.4500	-0.780%	64,625	-40.314%
2024-11-07	25.7900	26.6100	25.4700	25.6500	-1.232%	101,427	-40.780%
2024-11-06	25.9600	26.5400	25.5000	25.9700	+4.845%	120,788	-41.509%
2024-11-05	23.9500	24.9600	23.9500	24.7700	+3.381%	97,498	-38.676%
2024-11-04	23.9200	24.5200	23.8700	23.9600	-0.167%	115,734	-36.603%
2024-11-01	24.1100	24.2600	23.8100	24.0000	+0.376%	174,898	-36.708%
2024-10-31	24.8300	24.8400	23.9100	23.9100	-3.511%	107,780	-36.470%
2024-10-30	24.8500	25.1400	24.6750	24.7800	-0.442%	80,766	-38.701%
2024-10-29	24.6600	24.9800	24.5200	24.8900	-0.240%	93,884	-38.971%
2024-10-28	24.4000	25.0000	24.3700	24.9500	+2.590%	79,136	-39.118%
2024-10-25	24.5900	24.6900	24.1400	24.3200	-0.410%	68,800	-37.541%
2024-10-24	24.2300	24.4500	24.0000	24.4200	+1.118%	85,341	-37.797%
2024-10-23	24.0300	24.2000	23.8900	24.1500	-0.371%	127,232	-37.101%
2024-10-22	24.6300	25.5000	24.0400	24.2400	-2.376%	142,498	-37.335%
2024-10-21	25.1700	25.3400	24.7300	24.8300	-2.013%	113,176	-38.824%
2024-10-18	24.9400	25.3400	24.9250	25.3400	+2.136%	94,182	-40.055%
2024-10-17	25.3500	25.7100	24.7900	24.8100	-2.323%	114,262	-38.775%
2024-10-16	24.8000	25.7400	24.6900	25.4000	+3.420%	183,478	-40.197%
2024-10-15	24.3200	25.0200	24.1500	24.5600	+1.237%	146,344	-38.151%
2024-10-14	24.9100	25.0000	24.2500	24.2600	-2.414%	117,656	-37.387%
2024-10-11	24.1600	25.1200	24.1600	24.8600	+2.642%	133,306	-38.898%
2024-10-10	24.0000	24.2900	23.7800	24.2200	+0.665%	124,538	-37.283%
2024-10-09	24.0200	24.2200	23.6600	24.0600	+0.125%	185,306	-36.866%
2024-10-08	24.0400	24.2700	24.0000	24.0300	-0.249%	109,042	-36.787%
2024-10-07	24.4100	24.4100	23.9200	24.0900	-1.834%	106,309	-36.945%
2024-10-04	24.3500	24.7600	24.2900	24.5400	+1.995%	90,216	-38.101%
2024-10-03	24.0000	24.1800	23.8800	24.0600	+0.250%	123,224	-36.866%
2024-10-02	24.3000	25.0000	23.8600	24.0000	-2.081%	143,318	-36.708%
2024-10-01	24.6100	24.8100	24.4200	24.5100	-0.649%	176,186	-38.025%
2024-09-30	25.1400	25.2350	24.3200	24.6700	-2.142%	283,670	-38.427%
2024-09-27	24.9100	25.5400	24.5450	25.2100	+2.396%	198,375	-39.746%
2024-09-26	24.6000	24.9300	24.3000	24.6200	+1.988%	135,605	-38.302%
2024-09-25	24.8100	24.9200	24.0400	24.1400	-2.896%	141,934	-37.075%
2024-09-24	24.9400	25.2000	24.5500	24.8600	-0.080%	162,689	-38.898%
2024-09-23	25.0500	25.3400	24.4400	24.8800	-0.995%	155,867	-38.947%
2024-09-20	25.2500	25.5400	25.0100	25.1300	-1.682%	267,822	-39.554%
2024-09-19	26.5300	26.5300	25.5300	25.5600	+0.039%	147,450	-40.571%
2024-09-18	25.4300	26.3900	25.3700	25.5500	-0.078%	260,732	-40.548%
2024-09-17	25.7500	26.1300	25.3700	25.5700	-0.195%	137,346	-40.594%
2024-09-16	25.6000	26.1250	25.1800	25.6200	+0.078%	220,884	-40.710%
2024-09-13	25.2600	26.4400	25.1600	25.6000	+2.646%	259,423	-40.664%
2024-09-12	24.8200	25.5300	24.5700	24.9400	+0.646%	163,492	-39.094%
2024-09-11	24.0000	25.4700	24.0000	24.7800	+2.312%	281,369	-38.701%
2024-09-10	25.5000	25.7200	24.1000	24.2200	-5.020%	305,414	-37.283%
2024-09-09	24.7000	26.1600	24.5150	25.5000	+3.490%	344,389	-40.431%
2024-09-06	26.3200	26.7500	24.5000	24.6400	-7.054%	451,421	-38.352%
2024-09-05	26.5500	27.2800	26.1400	26.5100	-1.082%	566,067	-42.701%
2024-09-04	31.4400	31.4400	26.7800	26.8000	-16.873%	918,788	-43.321%
2024-09-03	32.3800	32.4100	31.8900	32.2400	-0.891%	164,414	-52.885%
2024-08-30	33.1900	33.4400	32.1550	32.5300	-1.929%	69,240	-53.305%
2024-08-29	34.1800	34.2500	33.0400	33.1700	-2.211%	109,849	-54.206%
2024-08-28	34.3500	34.4200	33.7200	33.9200	-2.135%	99,495	-55.218%
2024-08-27	34.0900	34.6700	33.9500	34.6600	+0.522%	57,410	-56.174%
2024-08-26	34.2900	34.5400	33.7750	34.4800	+1.114%	111,578	-55.945%
2024-08-23	33.5600	34.7500	33.4758	34.1000	+2.402%	103,280	-55.455%
2024-08-22	34.1500	34.1500	33.2500	33.3000	-2.403%	54,901	-54.384%
2024-08-21	34.1400	34.6950	34.0600	34.1200	+1.397%	65,275	-55.481%
2024-08-20	34.4500	35.0600	33.6300	33.6500	-2.322%	92,384	-54.859%
2024-08-19	35.4300	35.5900	34.2000	34.4500	-2.903%	122,038	-55.907%
2024-08-16	35.3900	36.1800	35.2700	35.4800	-0.253%	96,975	-57.187%
2024-08-15	34.9200	35.8800	34.8800	35.5700	+4.772%	69,575	-57.295%
2024-08-14	34.0100	34.3300	33.2600	33.9500	-0.352%	97,849	-55.258%
2024-08-13	35.2300	35.5000	33.9500	34.0700	-2.796%	105,951	-55.415%
2024-08-12	35.0500	36.2000	34.3200	35.0500	-1.766%	222,228	-56.662%
2024-08-09	35.2300	35.6900	34.8900	35.6800	+1.710%	67,893	-57.427%
2024-08-08	33.9200	35.2000	33.5750	35.0800	+4.312%	104,684	-56.699%
2024-08-07	34.3200	34.3200	33.6200	33.6300	0.000%	93,706	-54.832%
2024-08-06	33.6100	34.1800	32.9400	33.6300	-0.030%	92,617	-54.832%
2024-08-05	32.8700	34.1100	31.9800	33.6400	-3.333%	173,450	-54.845%
2024-08-02	35.0100	35.8900	34.5000	34.8000	-4.527%	158,471	-56.351%
2024-08-01	38.5200	38.5300	36.4500	36.4500	-5.202%	192,439	-58.326%
2024-07-31	37.9100	38.5800	37.5300	38.4500	+2.479%	114,763	-60.494%
2024-07-30	38.4700	38.5000	37.1300	37.5200	-2.266%	85,814	-59.515%
2024-07-29	38.9300	38.9300	37.9300	38.3900	-1.031%	104,297	-60.432%
2024-07-26	38.2200	38.8700	37.3200	38.7900	+2.619%	94,204	-60.840%
2024-07-25	38.2400	38.9700	37.7700	37.8000	-0.761%	99,212	-59.815%
2024-07-24	39.0900	39.2000	38.0750	38.0900	-3.789%	136,967	-60.121%
2024-07-23	38.8200	40.0000	38.6951	39.5900	+1.669%	117,592	-61.632%
2024-07-22	38.6200	39.3500	38.2300	38.9400	+1.117%	206,173	-60.991%
2024-07-19	38.8800	39.1400	38.1500	38.5100	-0.671%	224,515	-60.556%
2024-07-18	38.1700	38.8200	37.4700	38.7700	+0.990%	182,803	-60.820%
2024-07-17	38.2300	39.3400	38.1698	38.3900	-0.903%	132,490	-60.432%
2024-07-16	37.7200	39.2100	37.7200	38.7400	+3.307%	271,109	-60.790%
2024-07-15	37.4700	38.9300	36.9700	37.5000	+0.241%	389,440	-59.493%
2024-07-12	37.0000	37.8350	36.6600	37.4100	+2.074%	171,314	-59.396%
2024-07-11	35.2500	36.6500	34.7900	36.6500	+5.803%	379,795	-58.554%
2024-07-10	34.5900	34.7000	33.0800	34.6400	+2.093%	230,494	-56.149%
2024-07-09	34.0400	34.2850	33.5000	33.9300	-0.644%	156,181	-55.231%
2024-07-08	34.4200	34.4400	33.4200	34.1500	+0.441%	235,630	-55.520%
2024-07-05	34.7500	34.7500	33.6600	34.0000	-2.439%	128,296	-55.324%
2024-07-03	35.9300	36.4200	34.7900	34.8500	-2.979%	93,518	-56.413%
2024-07-02	34.9000	36.1450	34.6500	35.9200	+2.629%	184,964	-57.712%
2024-07-01	35.2400	36.1200	34.5000	35.0000	+0.086%	233,453	-56.600%
2024-06-28	34.2700	35.1200	33.8219	34.9700	+3.096%	561,160	-56.563%
2024-06-27	33.7700	34.2200	33.3500	33.9200	+0.236%	154,311	-55.218%
2024-06-26	33.7500	33.9100	33.1200	33.8400	-0.617%	180,371	-55.112%
2024-06-25	34.4700	34.4700	33.6700	34.0500	-0.787%	147,201	-55.389%
2024-06-24	34.2200	34.9700	33.5401	34.3200	+0.675%	219,385	-55.740%
2024-06-21	34.6900	34.6900	33.3500	34.0900	-1.645%	167,958	-55.441%
2024-06-20	33.8700	34.6700	33.2921	34.6600	+2.605%	287,845	-56.174%
2024-06-18	33.8800	34.4900	33.4400	33.7800	-1.343%	146,769	-55.033%
2024-06-17	32.7400	34.2400	32.6650	34.2400	+4.390%	261,745	-55.637%
2024-06-14	31.6300	33.4900	31.4900	32.8000	+2.500%	360,625	-53.689%
2024-06-13	33.3700	33.4900	31.6001	32.0000	-19.090%	1,508,659	-52.531%
2024-06-12	39.4000	40.6100	38.9100	39.5500	+2.514%	201,678	-61.593%
2024-06-11	39.1900	39.1900	37.6850	38.5800	-1.932%	117,097	-60.627%
2024-06-10	37.9900	39.3400	36.5700	39.3400	+3.663%	237,580	-61.388%
2024-06-07	36.5700	39.9200	36.0200	37.9500	+7.782%	453,273	-59.974%
2024-06-06	35.2900	35.5000	34.3500	35.2100	-0.255%	126,481	-56.859%
2024-06-05	35.4400	35.9100	34.8000	35.3000	+0.973%	91,333	-56.969%
2024-06-04	35.1300	35.3100	34.2400	34.9600	-1.243%	95,385	-56.550%
2024-06-03	34.1200	35.5800	33.2700	35.4000	+5.045%	137,564	-57.090%
2024-05-31	34.2800	34.7400	33.6400	33.7000	-0.707%	112,042	-54.926%
2024-05-30	32.9000	34.1099	32.9000	33.9400	+3.697%	86,503	-55.245%
2024-05-29	32.1900	32.9300	32.1900	32.7300	+0.430%	49,060	-53.590%
2024-05-28	32.0600	32.7300	31.9300	32.5900	+1.812%	42,637	-53.391%
2024-05-24	31.6100	32.2450	31.6100	32.0100	+1.845%	26,253	-52.546%
2024-05-23	31.9300	32.7683	31.3867	31.4300	-1.319%	65,920	-51.670%
2024-05-22	31.6600	31.9600	31.4950	31.8500	+0.031%	36,742	-52.308%
2024-05-21	31.6200	31.9500	31.5500	31.8400	+0.220%	22,897	-52.293%
2024-05-20	31.1600	32.1000	31.1150	31.7700	+1.437%	51,616	-52.188%
2024-05-17	31.4400	31.7400	31.1400	31.3200	-0.064%	28,892	-51.501%
2024-05-16	31.5400	32.6500	31.3000	31.3400	-1.136%	68,516	-51.532%
2024-05-15	29.4200	32.0000	29.3700	31.7000	+11.620%	216,039	-52.082%
2024-05-14	28.3400	28.4800	27.5200	28.4000	+1.865%	52,573	-46.514%
2024-05-13	28.1900	28.4200	27.6700	27.8800	-0.606%	38,333	-45.516%
2024-05-10	28.3400	28.5300	28.0000	28.0500	-1.302%	22,900	-45.847%
2024-05-09	27.9000	28.4300	27.6700	28.4200	+2.120%	62,952	-46.552%
2024-05-08	27.5900	27.9550	27.4600	27.8300	-0.322%	22,365	-45.419%
2024-05-07	27.8700	28.3600	27.6800	27.9200	0.000%	42,374	-45.595%
2024-05-06	27.7300	28.0700	27.5900	27.9200	+1.380%	40,663	-45.595%
2024-05-03	27.2600	27.6000	26.9200	27.5400	+2.379%	36,485	-44.844%
2024-05-02	26.3200	26.9300	25.9500	26.9000	+3.541%	61,169	-43.532%
2024-05-01	24.9400	26.0500	24.8900	25.9800	+4.254%	82,534	-41.532%
2024-04-30	25.7900	25.8400	24.8700	24.9200	-3.672%	40,636	-39.045%
2024-04-29	26.2000	26.5900	25.8400	25.8700	-0.538%	64,726	-41.283%
2024-04-26	25.4400	26.0550	25.2300	26.0100	+2.523%	21,981	-41.599%
2024-04-25	25.4500	25.5550	25.0700	25.3700	-1.399%	34,156	-40.126%
2024-04-24	25.9500	26.2500	25.6000	25.7300	-1.531%	47,005	-40.964%
2024-04-23	25.0800	26.3100	25.0800	26.1300	+4.228%	80,753	-41.868%
2024-04-22	25.4100	25.4200	24.8000	25.0700	-1.686%	78,623	-39.410%
2024-04-19	25.1000	25.6600	25.1000	25.5000	+0.870%	44,675	-40.431%
2024-04-18	25.3800	25.7300	25.2000	25.2800	-0.512%	49,559	-39.913%
2024-04-17	25.8100	25.8900	25.2600	25.4100	-0.039%	44,870	-40.220%
2024-04-16	25.0400	25.6300	24.7450	25.4200	0.000%	53,337	-40.244%
2024-04-15	26.0900	26.5200	25.2800	25.4200	-2.005%	47,674	-40.244%
2024-04-12	27.2900	27.2900	25.8900	25.9400	-4.982%	56,365	-41.442%
2024-04-11	28.4700	28.4700	27.1700	27.3000	-3.534%	48,498	-44.359%
2024-04-10	28.8400	29.1300	27.9600	28.3000	-4.035%	105,493	-46.325%
2024-04-09	29.0000	29.4900	28.6350	29.4900	+1.690%	58,255	-48.491%
2024-04-08	29.3400	29.4700	28.8900	29.0000	-0.515%	66,977	-47.621%
2024-04-05	29.4500	29.4500	28.6050	29.1500	-0.648%	60,219	-47.890%
2024-04-04	31.0900	31.2000	29.2400	29.3400	-4.616%	49,800	-48.228%
2024-04-03	30.8300	31.3500	30.5170	30.7600	-0.324%	46,729	-50.618%
2024-04-02	32.4800	32.4800	30.8600	30.8600	-5.192%	75,316	-50.778%
2024-04-01	32.0200	32.6200	31.7900	32.5500	+1.814%	107,171	-53.333%
2024-03-28	31.1100	32.9600	31.0700	31.9700	+3.698%	327,004	-52.487%
2024-03-27	31.4100	32.3000	30.5000	30.8300	-2.065%	343,003	-50.730%
2024-03-26	30.4000	31.8000	30.2600	31.4800	+3.383%	90,022	-51.747%
2024-03-25	30.0900	30.7700	29.9201	30.4500	+1.196%	102,927	-50.115%
2024-03-22	29.1100	30.1200	28.9700	30.0900	+2.837%	105,461	-49.518%
2024-03-21	26.9800	29.8600	26.9350	29.2600	+10.540%	258,465	-48.086%
2024-03-20	26.2500	27.1400	24.8900	26.4700	+7.036%	461,449	-42.614%
2024-03-19	23.7500	25.3600	23.7463	24.7300	+3.430%	225,222	-38.577%
2024-03-18	26.5600	26.7000	23.9100	23.9100	-9.535%	174,833	-36.470%
2024-03-15	26.1700	27.1400	26.1700	26.4300	+0.304%	151,676	-42.527%
2024-03-14	25.9800	26.3600	25.5900	26.3500	+2.013%	182,620	-42.353%
2024-03-13	25.1600	25.9800	25.1600	25.8300	+2.663%	112,552	-41.192%
2024-03-12	25.1600	25.2281	24.6700	25.1600	-0.277%	43,910	-39.626%
2024-03-11	24.8600	25.2600	24.5650	25.2300	+1.285%	47,030	-39.794%
2024-03-08	25.5500	25.6900	24.8900	24.9100	-1.580%	40,590	-39.020%
2024-03-07	25.3900	25.7100	25.0300	25.3100	+0.079%	56,897	-39.984%
2024-03-06	25.3600	25.6100	24.8200	25.2900	+0.040%	59,638	-39.937%
2024-03-05	25.1300	25.5600	24.9700	25.2800	+0.437%	51,017	-39.913%
2024-03-04	25.0600	25.7000	24.9500	25.1700	+0.680%	93,003	-39.650%
2024-03-01	25.1800	25.1800	24.6900	25.0000	+0.040%	39,880	-39.240%
2024-02-29	25.5500	25.8800	24.9500	24.9900	-0.873%	68,281	-39.216%
2024-02-28	25.1700	25.6100	24.8790	25.2100	-0.198%	58,815	-39.746%
2024-02-27	25.4900	25.7300	25.2400	25.2600	-0.316%	39,378	-39.865%
2024-02-26	25.2700	25.5900	25.2600	25.3400	+0.516%	25,683	-40.055%
2024-02-23	24.6000	25.3000	24.6000	25.2100	+2.272%	29,719	-39.746%
2024-02-22	24.8700	25.0200	24.4400	24.6500	-0.924%	46,252	-38.377%
2024-02-21	24.8700	25.0100	24.7100	24.8800	+0.040%	47,647	-38.947%
2024-02-20	25.4500	25.5360	24.1700	24.8700	-3.380%	71,697	-38.922%
2024-02-16	25.8400	26.3600	25.6500	25.7400	-1.643%	76,208	-40.987%