JILL
J.Jill, Inc. Common Stock
stockNYSE
Market OpenOct 5, 2026 10:19:43 AM EDT
25.02USD+0.725%(+0.18)45,112
24.89Bid25.17Ask0.28SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
24.74USD-0.403%(-0.10)
JILL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.90 | 25.05 | 24.60 | 25.02 | +0.725% | 45,112 | 0.000% |
| 2026-10-02 | 24.47 | 25.14 | 24.47 | 24.84 | +1.803% | 267,021 | +0.725% |
| 2026-10-01 | 24.50 | 24.77 | 24.22 | 24.40 | +0.123% | 390,774 | +2.541% |
| 2026-09-30 | 24.67 | 24.68 | 23.98 | 24.37 | -0.449% | 174,847 | +2.667% |
| 2026-09-29 | 24.22 | 24.53 | 23.84 | 24.48 | +1.073% | 146,893 | +2.206% |
| 2026-09-28 | 24.67 | 25.00 | 24.16 | 24.22 | -1.665% | 211,701 | +3.303% |
| 2026-09-25 | 24.04 | 24.73 | 23.77 | 24.63 | +2.412% | 233,617 | +1.583% |
| 2026-09-24 | 24.34 | 24.34 | 22.86 | 24.05 | -0.414% | 143,867 | +4.033% |
| 2026-09-23 | 24.42 | 24.42 | 23.66 | 24.15 | -1.629% | 166,132 | +3.602% |
| 2026-09-22 | 23.95 | 24.69 | 23.73 | 24.55 | +2.505% | 196,167 | +1.914% |
| 2026-09-21 | 23.84 | 24.07 | 23.06 | 23.95 | +0.042% | 220,860 | +4.468% |
| 2026-09-18 | 23.97 | 24.12 | 23.20 | 23.94 | -0.787% | 263,047 | +4.511% |
| 2026-09-17 | 23.98 | 24.50 | 23.80 | 24.13 | +0.794% | 272,493 | +3.688% |
| 2026-09-16 | 23.63 | 24.21 | 23.30 | 23.94 | +1.312% | 201,818 | +4.511% |
| 2026-09-15 | 23.69 | 24.09 | 23.21 | 23.63 | -0.589% | 175,639 | +5.882% |
| 2026-09-14 | 23.99 | 24.29 | 23.39 | 23.77 | -1.287% | 210,620 | +5.259% |
| 2026-09-11 | 22.96 | 24.14 | 22.84 | 24.08 | +5.753% | 509,785 | +3.904% |
| 2026-09-10 | 22.11 | 22.98 | 21.74 | 22.77 | +4.738% | 320,926 | +9.881% |
| 2026-09-09 | 22.69 | 23.48 | 20.89 | 21.74 | +9.577% | 892,082 | +15.087% |
| 2026-09-08 | 20.13 | 20.15 | 19.16 | 19.84 | -0.701% | 84,340 | +26.109% |
| 2026-09-04 | 19.14 | 20.42 | 18.95 | 19.98 | +3.096% | 92,385 | +25.225% |
| 2026-09-03 | 19.42 | 19.42 | 18.49 | 19.38 | +1.095% | 69,943 | +29.102% |
| 2026-09-02 | 19.57 | 19.63 | 18.63 | 19.17 | -1.338% | 86,248 | +30.516% |
| 2026-09-01 | 19.26 | 19.60 | 18.69 | 19.43 | -0.512% | 61,038 | +28.770% |
| 2026-08-31 | 19.62 | 19.89 | 18.61 | 19.53 | -1.364% | 93,346 | +28.111% |
| 2026-08-28 | 19.68 | 20.13 | 19.36 | 19.80 | -0.151% | 94,790 | +26.364% |
| 2026-08-27 | 19.65 | 20.00 | 18.99 | 19.83 | -0.151% | 126,474 | +26.172% |
| 2026-08-26 | 19.87 | 19.90 | 19.32 | 19.86 | +0.506% | 83,892 | +25.982% |
| 2026-08-25 | 19.86 | 19.97 | 19.52 | 19.76 | -1.249% | 41,790 | +26.619% |
| 2026-08-24 | 20.21 | 20.89 | 19.81 | 20.01 | -0.990% | 42,674 | +25.037% |
| 2026-08-21 | 20.31 | 20.74 | 19.54 | 20.21 | -0.541% | 66,004 | +23.800% |
| 2026-08-20 | 20.31 | 20.56 | 19.54 | 20.32 | -0.636% | 63,977 | +23.130% |
| 2026-08-19 | 20.20 | 20.67 | 20.09 | 20.45 | +2.250% | 68,000 | +22.347% |
| 2026-08-18 | 18.88 | 20.00 | 18.36 | 20.00 | +7.066% | 89,927 | +25.100% |
| 2026-08-17 | 18.88 | 18.88 | 18.26 | 18.68 | -1.164% | 33,449 | +33.940% |
| 2026-08-14 | 18.71 | 19.27 | 18.57 | 18.90 | -0.053% | 33,130 | +32.381% |
| 2026-08-13 | 18.67 | 19.25 | 18.63 | 18.91 | +1.448% | 48,299 | +32.311% |
| 2026-08-12 | 19.21 | 19.21 | 18.48 | 18.64 | -1.791% | 45,738 | +34.227% |
| 2026-08-11 | 18.49 | 19.00 | 18.10 | 18.98 | +1.606% | 30,662 | +31.823% |
| 2026-08-10 | 18.79 | 18.83 | 18.40 | 18.68 | -1.268% | 30,296 | +33.940% |
| 2026-08-07 | 18.59 | 19.03 | 18.49 | 18.92 | +0.961% | 77,513 | +32.241% |
| 2026-08-06 | 19.22 | 19.22 | 18.74 | 18.74 | -2.447% | 30,696 | +33.511% |
| 2026-08-05 | 19.30 | 19.39 | 18.80 | 19.21 | +0.052% | 89,323 | +30.245% |
| 2026-08-04 | 18.50 | 19.23 | 18.37 | 19.20 | +3.784% | 86,944 | +30.313% |
| 2026-08-03 | 18.49 | 18.85 | 18.07 | 18.50 | +1.537% | 64,142 | +35.243% |
| 2026-07-31 | 17.71 | 18.25 | 17.41 | 18.22 | +2.880% | 71,133 | +37.322% |
| 2026-07-30 | 18.38 | 18.52 | 17.35 | 17.71 | -3.330% | 45,572 | +41.276% |
| 2026-07-29 | 18.30 | 19.05 | 18.30 | 18.32 | -1.452% | 49,420 | +36.572% |
| 2026-07-28 | 17.60 | 18.71 | 17.50 | 18.59 | +6.350% | 60,407 | +34.588% |
| 2026-07-27 | 16.94 | 17.79 | 16.68 | 17.48 | +3.677% | 64,637 | +43.135% |
| 2026-07-24 | 16.46 | 17.05 | 16.05 | 16.86 | +1.935% | 126,940 | +48.399% |
| 2026-07-23 | 16.30 | 16.71 | 16.20 | 16.54 | -0.958% | 78,811 | +51.270% |
| 2026-07-22 | 16.36 | 16.70 | 16.27 | 16.70 | +2.706% | 41,924 | +49.820% |
| 2026-07-21 | 15.90 | 16.37 | 15.44 | 16.26 | +1.625% | 61,664 | +53.875% |
| 2026-07-20 | 16.67 | 16.67 | 15.24 | 16.00 | -3.672% | 240,588 | +56.375% |
| 2026-07-17 | 16.56 | 17.17 | 16.23 | 16.61 | -1.190% | 125,449 | +50.632% |
| 2026-07-16 | 16.52 | 17.05 | 16.41 | 16.81 | +2.002% | 48,868 | +48.840% |
| 2026-07-15 | 15.96 | 16.85 | 15.78 | 16.48 | +4.040% | 61,530 | +51.820% |
| 2026-07-14 | 16.00 | 16.85 | 15.75 | 15.84 | -0.752% | 98,382 | +57.955% |
| 2026-07-13 | 16.21 | 16.80 | 15.55 | 15.96 | -2.026% | 91,917 | +56.767% |
| 2026-07-10 | 15.72 | 16.35 | 15.55 | 16.29 | +2.906% | 83,418 | +53.591% |
| 2026-07-09 | 15.70 | 16.06 | 15.05 | 15.83 | -0.189% | 52,266 | +58.054% |
| 2026-07-08 | 15.72 | 15.95 | 15.27 | 15.86 | +1.213% | 58,259 | +57.755% |
| 2026-07-07 | 15.86 | 15.96 | 15.26 | 15.67 | -0.760% | 60,949 | +59.668% |
| 2026-07-06 | 16.57 | 16.57 | 15.53 | 15.79 | -4.245% | 109,251 | +58.455% |
| 2026-07-02 | 16.23 | 16.59 | 16.09 | 16.49 | +0.856% | 69,690 | +51.728% |
| 2026-07-01 | 16.04 | 16.71 | 15.61 | 16.35 | +3.025% | 85,852 | +53.028% |
| 2026-06-30 | 15.83 | 16.09 | 15.45 | 15.87 | -0.626% | 104,991 | +57.656% |
| 2026-06-29 | 15.77 | 16.06 | 15.17 | 15.97 | +0.503% | 98,127 | +56.669% |
| 2026-06-26 | 14.96 | 16.14 | 14.96 | 15.89 | +5.302% | 243,259 | +57.458% |
| 2026-06-25 | 14.99 | 15.40 | 14.56 | 15.09 | +0.802% | 42,237 | +65.805% |
| 2026-06-24 | 14.54 | 14.99 | 14.28 | 14.97 | +2.957% | 42,638 | +67.134% |
| 2026-06-23 | 14.48 | 14.86 | 14.39 | 14.54 | +0.069% | 53,673 | +72.077% |
| 2026-06-22 | 14.88 | 14.97 | 14.38 | 14.53 | -1.957% | 43,263 | +72.195% |
| 2026-06-18 | 14.60 | 14.98 | 14.57 | 14.82 | +2.277% | 83,373 | +68.826% |
| 2026-06-17 | 14.79 | 15.17 | 14.19 | 14.49 | -2.028% | 47,886 | +72.671% |
| 2026-06-16 | 14.70 | 14.97 | 14.53 | 14.79 | +0.749% | 44,344 | +69.168% |
| 2026-06-15 | 14.85 | 15.11 | 14.45 | 14.68 | -0.744% | 60,148 | +70.436% |
| 2026-06-12 | 14.63 | 15.00 | 14.29 | 14.79 | +1.094% | 70,519 | +69.168% |
| 2026-06-11 | 13.20 | 14.68 | 13.18 | 14.63 | +7.732% | 112,744 | +71.018% |
| 2026-06-10 | 12.30 | 13.61 | 12.00 | 13.58 | +2.568% | 165,173 | +84.242% |
| 2026-06-09 | 13.47 | 14.16 | 13.09 | 13.24 | -2.071% | 111,863 | +88.973% |
| 2026-06-08 | 13.20 | 13.70 | 12.93 | 13.52 | +3.364% | 55,549 | +85.059% |
| 2026-06-05 | 13.21 | 13.27 | 12.94 | 13.08 | -1.283% | 48,119 | +91.284% |
| 2026-06-04 | 13.25 | 13.48 | 12.88 | 13.25 | +1.377% | 50,698 | +88.830% |
| 2026-06-03 | 13.39 | 13.46 | 12.80 | 13.07 | -1.950% | 102,911 | +91.431% |
| 2026-06-02 | 12.96 | 13.62 | 12.43 | 13.33 | +2.460% | 87,160 | +87.697% |
| 2026-06-01 | 12.79 | 13.06 | 12.48 | 13.01 | +2.684% | 58,529 | +92.314% |
| 2026-05-29 | 13.11 | 13.21 | 12.65 | 12.67 | -4.449% | 42,875 | +97.474% |
| 2026-05-28 | 13.20 | 13.42 | 12.95 | 13.26 | +1.376% | 55,225 | +88.688% |
| 2026-05-27 | 12.72 | 13.16 | 12.71 | 13.08 | +3.399% | 38,235 | +91.284% |
| 2026-05-26 | 12.48 | 12.82 | 12.48 | 12.65 | +1.852% | 37,863 | +97.787% |
| 2026-05-22 | 12.25 | 12.47 | 12.05 | 12.42 | +1.222% | 45,817 | +101.449% |
| 2026-05-21 | 11.92 | 12.37 | 11.83 | 12.27 | +1.657% | 48,470 | +103.912% |
| 2026-05-20 | 11.54 | 12.14 | 11.54 | 12.07 | +4.322% | 91,072 | +107.291% |
| 2026-05-19 | 11.79 | 11.91 | 11.47 | 11.57 | -2.609% | 31,725 | +116.249% |
| 2026-05-18 | 12.02 | 12.19 | 11.68 | 11.88 | -1.165% | 80,775 | +110.606% |
| 2026-05-15 | 12.11 | 12.22 | 11.82 | 12.02 | -1.314% | 44,607 | +108.153% |
| 2026-05-14 | 12.06 | 12.35 | 11.89 | 12.18 | +2.267% | 49,716 | +105.419% |
| 2026-05-13 | 11.81 | 12.31 | 11.51 | 11.91 | +0.847% | 46,463 | +110.076% |
| 2026-05-12 | 12.23 | 12.29 | 11.71 | 11.81 | -4.372% | 59,735 | +111.854% |
| 2026-05-11 | 13.20 | 13.27 | 12.29 | 12.35 | -6.439% | 93,268 | +102.591% |
| 2026-05-08 | 12.87 | 13.62 | 12.53 | 13.20 | +2.405% | 40,946 | +89.545% |
| 2026-05-07 | 12.51 | 13.12 | 12.51 | 12.89 | +3.617% | 75,823 | +94.104% |
| 2026-05-06 | 12.63 | 12.84 | 12.32 | 12.44 | +0.080% | 74,906 | +101.125% |
| 2026-05-05 | 12.38 | 12.80 | 12.28 | 12.43 | +0.242% | 31,005 | +101.287% |
| 2026-05-04 | 12.25 | 12.63 | 12.02 | 12.40 | 0.000% | 54,930 | +101.774% |
| 2026-05-01 | 12.83 | 12.83 | 12.40 | 12.40 | -2.669% | 38,672 | +101.774% |
| 2026-04-30 | 12.58 | 12.81 | 12.36 | 12.74 | +0.473% | 117,306 | +96.389% |
| 2026-04-29 | 13.05 | 13.21 | 12.60 | 12.68 | -3.939% | 44,080 | +97.319% |
| 2026-04-28 | 12.91 | 13.38 | 12.82 | 13.20 | +3.125% | 50,172 | +89.545% |
| 2026-04-27 | 13.16 | 13.55 | 12.62 | 12.80 | -3.104% | 87,918 | +95.469% |
| 2026-04-24 | 12.88 | 13.41 | 12.86 | 13.21 | +1.537% | 44,303 | +89.402% |
| 2026-04-23 | 13.26 | 13.27 | 12.90 | 13.01 | -2.033% | 36,268 | +92.314% |
| 2026-04-22 | 12.96 | 13.40 | 12.76 | 13.28 | +2.707% | 43,441 | +88.404% |
| 2026-04-21 | 12.60 | 13.50 | 12.60 | 12.93 | +1.651% | 55,060 | +93.503% |
| 2026-04-20 | 12.46 | 12.83 | 12.43 | 12.72 | +0.474% | 41,243 | +96.698% |
| 2026-04-17 | 12.39 | 13.06 | 12.37 | 12.66 | +3.856% | 59,635 | +97.630% |
| 2026-04-16 | 12.19 | 12.48 | 12.16 | 12.19 | -0.490% | 43,880 | +105.250% |
| 2026-04-15 | 12.10 | 12.38 | 12.08 | 12.25 | +0.657% | 72,712 | +104.245% |
| 2026-04-14 | 11.96 | 12.31 | 11.84 | 12.17 | +0.996% | 98,629 | +105.588% |
| 2026-04-13 | 11.68 | 12.32 | 11.68 | 12.05 | +1.946% | 98,007 | +107.635% |
| 2026-04-10 | 12.15 | 12.47 | 11.81 | 11.82 | -2.314% | 65,469 | +111.675% |
| 2026-04-09 | 11.57 | 12.71 | 11.57 | 12.10 | +5.217% | 136,425 | +106.777% |
| 2026-04-08 | 11.23 | 11.70 | 11.21 | 11.50 | +4.545% | 198,816 | +117.565% |
| 2026-04-07 | 11.46 | 11.48 | 10.85 | 11.00 | -4.098% | 228,771 | +127.455% |
| 2026-04-06 | 11.14 | 11.69 | 11.00 | 11.47 | +2.686% | 138,719 | +118.134% |
| 2026-04-02 | 11.17 | 11.56 | 10.86 | 11.17 | -0.975% | 178,744 | +123.993% |
| 2026-04-01 | 11.56 | 11.73 | 10.40 | 11.28 | -1.571% | 453,416 | +121.809% |
| 2026-03-31 | 12.12 | 12.49 | 10.45 | 11.46 | -23.396% | 685,523 | +118.325% |
| 2026-03-30 | 14.95 | 15.06 | 14.66 | 14.96 | +1.355% | 60,894 | +67.246% |
| 2026-03-27 | 15.21 | 15.35 | 14.73 | 14.76 | -3.844% | 76,653 | +69.512% |
| 2026-03-26 | 15.01 | 15.38 | 14.99 | 15.35 | +0.458% | 72,748 | +62.997% |
| 2026-03-25 | 15.48 | 15.48 | 15.09 | 15.28 | -0.456% | 19,837 | +63.743% |
| 2026-03-24 | 15.09 | 15.55 | 15.09 | 15.35 | +1.790% | 53,313 | +62.997% |
| 2026-03-23 | 15.44 | 15.83 | 14.98 | 15.08 | +0.937% | 76,366 | +65.915% |
| 2026-03-20 | 15.69 | 15.69 | 14.87 | 14.94 | -4.719% | 112,344 | +67.470% |
| 2026-03-19 | 15.41 | 15.85 | 15.10 | 15.68 | +1.161% | 29,087 | +59.566% |
| 2026-03-18 | 15.65 | 15.95 | 15.43 | 15.50 | -2.516% | 32,908 | +61.419% |
| 2026-03-17 | 15.81 | 16.16 | 15.49 | 15.90 | +0.952% | 63,124 | +57.358% |
| 2026-03-16 | 15.40 | 15.94 | 15.40 | 15.75 | +2.874% | 47,886 | +58.857% |
| 2026-03-13 | 15.44 | 15.71 | 14.94 | 15.31 | -0.906% | 43,165 | +63.423% |
| 2026-03-12 | 15.42 | 15.65 | 15.26 | 15.45 | -1.278% | 39,330 | +61.942% |
| 2026-03-11 | 15.85 | 16.07 | 15.56 | 15.65 | -1.448% | 52,220 | +59.872% |
| 2026-03-10 | 15.74 | 17.06 | 15.74 | 15.88 | +0.570% | 79,593 | +57.557% |
| 2026-03-09 | 15.86 | 16.12 | 15.39 | 15.79 | -3.069% | 58,614 | +58.455% |
| 2026-03-06 | 16.74 | 16.74 | 16.15 | 16.29 | -4.401% | 36,713 | +53.591% |
| 2026-03-05 | 17.17 | 17.17 | 16.82 | 17.04 | -2.238% | 36,941 | +46.831% |
| 2026-03-04 | 17.35 | 17.63 | 17.13 | 17.43 | +1.751% | 53,167 | +43.546% |
| 2026-03-03 | 16.67 | 17.18 | 16.24 | 17.13 | +0.646% | 53,830 | +46.060% |
| 2026-03-02 | 17.06 | 17.32 | 16.96 | 17.02 | -1.448% | 34,795 | +47.004% |
| 2026-02-27 | 17.50 | 17.71 | 17.24 | 17.27 | -2.429% | 29,872 | +44.876% |
| 2026-02-26 | 17.44 | 17.78 | 17.42 | 17.70 | +1.724% | 27,454 | +41.356% |
| 2026-02-25 | 16.98 | 17.43 | 16.98 | 17.40 | +1.993% | 25,156 | +43.793% |
| 2026-02-24 | 16.83 | 17.15 | 16.83 | 17.06 | +1.367% | 29,119 | +46.659% |
| 2026-02-23 | 17.28 | 17.28 | 16.61 | 16.83 | -3.498% | 36,734 | +48.663% |
| 2026-02-20 | 17.16 | 17.70 | 16.97 | 17.44 | +1.691% | 43,230 | +43.463% |
| 2026-02-19 | 16.97 | 17.25 | 16.57 | 17.15 | +0.351% | 51,981 | +45.889% |
| 2026-02-18 | 16.96 | 17.69 | 16.84 | 17.09 | +0.117% | 78,093 | +46.401% |
| 2026-02-17 | 16.51 | 17.09 | 16.47 | 17.07 | +4.340% | 34,748 | +46.573% |
| 2026-02-13 | 16.17 | 16.87 | 16.17 | 16.36 | +0.988% | 64,329 | +52.934% |
| 2026-02-12 | 16.50 | 16.76 | 15.92 | 16.20 | -0.369% | 42,592 | +54.444% |
| 2026-02-11 | 16.71 | 16.77 | 16.24 | 16.26 | -1.574% | 37,723 | +53.875% |
| 2026-02-10 | 16.78 | 16.80 | 16.52 | 16.52 | -0.840% | 28,824 | +51.453% |
| 2026-02-09 | 16.81 | 17.03 | 16.52 | 16.66 | -0.833% | 51,156 | +50.180% |
| 2026-02-06 | 16.59 | 16.91 | 16.45 | 16.80 | +2.066% | 24,999 | +48.929% |
| 2026-02-05 | 17.00 | 17.14 | 16.46 | 16.46 | -2.604% | 49,115 | +52.005% |
| 2026-02-04 | 16.63 | 17.19 | 15.99 | 16.90 | +2.736% | 76,197 | +48.047% |
| 2026-02-03 | 15.98 | 16.48 | 15.98 | 16.45 | +2.237% | 41,473 | +52.097% |
| 2026-02-02 | 15.54 | 16.53 | 15.54 | 16.09 | +3.075% | 73,089 | +55.500% |
| 2026-01-30 | 15.68 | 16.12 | 15.42 | 15.61 | -1.015% | 64,889 | +60.282% |
| 2026-01-29 | 15.56 | 15.79 | 15.39 | 15.77 | +1.611% | 34,686 | +58.656% |
| 2026-01-28 | 15.79 | 15.79 | 15.40 | 15.52 | -1.523% | 69,258 | +61.211% |
| 2026-01-27 | 15.91 | 15.91 | 15.63 | 15.76 | -1.005% | 31,759 | +58.756% |
| 2026-01-26 | 15.76 | 16.00 | 15.63 | 15.92 | +0.569% | 36,979 | +57.161% |
| 2026-01-23 | 16.20 | 16.29 | 15.80 | 15.83 | -2.824% | 34,860 | +58.054% |
| 2026-01-22 | 16.92 | 17.06 | 16.18 | 16.29 | -2.804% | 63,237 | +53.591% |
| 2026-01-21 | 16.71 | 16.81 | 16.39 | 16.76 | +1.208% | 69,433 | +49.284% |
| 2026-01-20 | 16.33 | 16.86 | 16.23 | 16.56 | -1.134% | 75,157 | +51.087% |
| 2026-01-16 | 16.94 | 17.23 | 16.69 | 16.75 | -0.770% | 103,989 | +49.373% |
| 2026-01-15 | 15.89 | 16.93 | 15.89 | 16.88 | +6.364% | 168,720 | +48.223% |
| 2026-01-14 | 16.03 | 16.10 | 15.65 | 15.87 | +0.126% | 68,608 | +57.656% |
| 2026-01-13 | 15.82 | 15.99 | 15.68 | 15.85 | +0.380% | 78,739 | +57.855% |
| 2026-01-12 | 15.32 | 16.11 | 15.20 | 15.79 | +5.548% | 96,497 | +58.455% |
| 2026-01-09 | 15.26 | 15.50 | 14.87 | 14.96 | -1.708% | 87,772 | +67.246% |
| 2026-01-08 | 14.36 | 15.39 | 14.36 | 15.22 | +5.402% | 86,002 | +64.389% |
| 2026-01-07 | 14.35 | 14.49 | 14.01 | 14.44 | -0.207% | 69,476 | +73.269% |
| 2026-01-06 | 13.68 | 14.49 | 13.68 | 14.47 | +4.477% | 106,625 | +72.909% |
| 2026-01-05 | 13.75 | 14.19 | 13.75 | 13.85 | +0.435% | 73,756 | +80.650% |
| 2026-01-02 | 13.67 | 13.98 | 13.67 | 13.79 | +0.510% | 60,865 | +81.436% |
| 2025-12-31 | 14.04 | 14.26 | 13.66 | 13.72 | -2.140% | 102,372 | +82.362% |
| 2025-12-30 | 14.10 | 14.15 | 13.95 | 14.02 | -0.919% | 125,542 | +78.459% |
| 2025-12-29 | 14.38 | 14.43 | 14.02 | 14.15 | -2.076% | 130,446 | +76.820% |
| 2025-12-26 | 14.44 | 14.77 | 14.29 | 14.45 | -0.138% | 100,875 | +73.149% |
| 2025-12-24 | 14.25 | 14.87 | 13.91 | 14.47 | +1.830% | 65,658 | +72.909% |
| 2025-12-23 | 14.30 | 14.45 | 13.97 | 14.21 | -0.281% | 300,166 | +76.073% |
| 2025-12-22 | 14.64 | 14.94 | 14.16 | 14.25 | -2.531% | 117,521 | +75.579% |
| 2025-12-19 | 14.94 | 15.34 | 14.42 | 14.62 | -1.879% | 372,958 | +71.135% |
| 2025-12-18 | 14.63 | 14.92 | 14.23 | 14.90 | +2.759% | 143,753 | +67.919% |
| 2025-12-17 | 14.26 | 14.68 | 14.21 | 14.50 | +1.116% | 133,756 | +72.552% |
| 2025-12-16 | 13.79 | 14.49 | 13.75 | 14.34 | +3.688% | 84,446 | +74.477% |
| 2025-12-15 | 14.14 | 14.20 | 13.75 | 13.83 | -1.496% | 160,882 | +80.911% |
| 2025-12-12 | 14.03 | 14.45 | 13.99 | 14.04 | -0.142% | 100,892 | +78.205% |
| 2025-12-11 | 14.26 | 14.44 | 13.68 | 14.06 | -1.403% | 210,518 | +77.952% |
| 2025-12-10 | 14.96 | 15.40 | 13.98 | 14.26 | -13.523% | 243,588 | +75.456% |
| 2025-12-09 | 16.13 | 16.75 | 16.13 | 16.49 | +1.290% | 103,212 | +51.728% |
| 2025-12-08 | 16.37 | 16.45 | 16.04 | 16.28 | +0.185% | 42,775 | +53.686% |
| 2025-12-05 | 16.15 | 16.59 | 16.13 | 16.25 | +0.557% | 38,228 | +53.969% |
| 2025-12-04 | 16.82 | 16.83 | 16.16 | 16.16 | -3.522% | 48,192 | +54.827% |
| 2025-12-03 | 15.85 | 17.05 | 15.84 | 16.75 | +6.349% | 74,652 | +49.373% |
| 2025-12-02 | 15.66 | 16.15 | 15.40 | 15.75 | +0.897% | 116,135 | +58.857% |
| 2025-12-01 | 15.55 | 16.05 | 15.55 | 15.61 | -1.077% | 86,481 | +60.282% |
| 2025-11-28 | 15.24 | 15.88 | 15.04 | 15.78 | +2.268% | 58,732 | +58.555% |
| 2025-11-26 | 15.08 | 15.74 | 15.02 | 15.43 | +3.280% | 146,039 | +62.152% |
| 2025-11-25 | 14.29 | 14.99 | 14.29 | 14.94 | +5.360% | 82,896 | +67.470% |
| 2025-11-24 | 14.15 | 14.40 | 14.01 | 14.18 | -0.351% | 113,862 | +76.446% |
| 2025-11-21 | 13.77 | 14.44 | 13.77 | 14.23 | +4.632% | 44,526 | +75.826% |
| 2025-11-20 | 13.89 | 14.05 | 13.59 | 13.60 | -0.947% | 27,099 | +83.971% |
| 2025-11-19 | 13.53 | 13.98 | 13.53 | 13.73 | +0.808% | 58,391 | +82.229% |
| 2025-11-18 | 13.48 | 13.65 | 13.32 | 13.62 | +1.189% | 37,593 | +83.700% |
| 2025-11-17 | 14.17 | 14.17 | 13.42 | 13.46 | -5.345% | 46,646 | +85.884% |
| 2025-11-14 | 14.65 | 14.70 | 14.18 | 14.22 | -4.500% | 31,604 | +75.949% |
| 2025-11-13 | 15.00 | 15.18 | 14.79 | 14.89 | -1.194% | 44,458 | +68.032% |
| 2025-11-12 | 15.21 | 15.46 | 15.05 | 15.07 | -1.051% | 29,352 | +66.025% |
| 2025-11-11 | 15.40 | 15.40 | 15.11 | 15.23 | -1.104% | 29,279 | +64.281% |
| 2025-11-10 | 15.46 | 15.57 | 15.22 | 15.40 | +1.516% | 42,304 | +62.468% |
| 2025-11-07 | 14.70 | 15.22 | 14.66 | 15.17 | +3.127% | 43,661 | +64.931% |
| 2025-11-06 | 15.10 | 15.29 | 14.55 | 14.71 | -2.259% | 44,681 | +70.088% |
| 2025-11-05 | 14.90 | 15.43 | 14.84 | 15.05 | +0.804% | 45,172 | +66.246% |
| 2025-11-04 | 15.15 | 15.46 | 14.86 | 14.93 | -2.418% | 39,754 | +67.582% |
| 2025-11-03 | 15.17 | 15.37 | 14.87 | 15.30 | +1.526% | 57,517 | +63.529% |
| 2025-10-31 | 15.04 | 15.29 | 14.67 | 15.07 | -0.133% | 42,818 | +66.025% |
| 2025-10-30 | 15.14 | 15.21 | 14.97 | 15.09 | -2.013% | 36,744 | +65.805% |
| 2025-10-29 | 15.97 | 16.10 | 15.30 | 15.40 | -3.990% | 45,004 | +62.468% |
| 2025-10-28 | 16.14 | 16.32 | 15.82 | 16.04 | -0.743% | 48,090 | +55.985% |
| 2025-10-27 | 16.83 | 16.85 | 16.07 | 16.16 | -2.826% | 56,059 | +54.827% |
| 2025-10-24 | 16.22 | 16.66 | 16.12 | 16.63 | +4.133% | 57,671 | +50.451% |
| 2025-10-23 | 15.62 | 16.06 | 15.62 | 15.97 | +1.849% | 27,945 | +56.669% |
| 2025-10-22 | 15.56 | 15.75 | 15.40 | 15.68 | +0.192% | 71,605 | +59.566% |
| 2025-10-21 | 15.26 | 15.66 | 15.00 | 15.65 | +2.288% | 40,094 | +59.872% |
| 2025-10-20 | 15.31 | 15.49 | 15.15 | 15.30 | +0.857% | 32,478 | +63.529% |
| 2025-10-17 | 15.26 | 15.51 | 15.17 | 15.17 | -0.655% | 49,971 | +64.931% |
| 2025-10-16 | 15.70 | 15.78 | 15.10 | 15.27 | -2.615% | 41,881 | +63.851% |
| 2025-10-15 | 16.15 | 16.34 | 15.54 | 15.68 | -1.816% | 59,040 | +59.566% |
| 2025-10-14 | 15.40 | 16.17 | 15.40 | 15.97 | +2.635% | 64,187 | +56.669% |
| 2025-10-13 | 15.35 | 15.77 | 15.13 | 15.56 | +2.774% | 63,823 | +60.797% |
| 2025-10-10 | 15.18 | 15.28 | 14.67 | 15.14 | -0.526% | 84,836 | +65.258% |
| 2025-10-09 | 15.29 | 15.40 | 14.98 | 15.22 | -0.066% | 52,848 | +64.389% |
| 2025-10-08 | 15.20 | 15.36 | 15.05 | 15.23 | +1.129% | 55,095 | +64.281% |
| 2025-10-07 | 15.94 | 15.94 | 15.02 | 15.06 | -4.259% | 56,593 | +66.135% |
| 2025-10-06 | 16.31 | 16.42 | 15.64 | 15.73 | -3.792% | 55,607 | +59.059% |
| 2025-10-03 | 16.82 | 16.98 | 16.26 | 16.35 | -2.330% | 63,020 | +53.028% |
| 2025-10-02 | 16.80 | 16.86 | 16.44 | 16.74 | -0.357% | 57,333 | +49.462% |
| 2025-10-01 | 16.97 | 17.15 | 16.67 | 16.80 | -2.041% | 99,004 | +48.929% |
| 2025-09-30 | 17.25 | 17.42 | 16.89 | 17.15 | -0.695% | 49,532 | +45.889% |
| 2025-09-29 | 17.52 | 17.65 | 16.84 | 17.27 | -0.231% | 64,833 | +44.876% |
| 2025-09-26 | 17.63 | 17.74 | 17.17 | 17.31 | -1.982% | 44,186 | +44.541% |
| 2025-09-25 | 17.69 | 18.01 | 17.54 | 17.66 | -0.731% | 63,881 | +41.676% |
| 2025-09-24 | 17.88 | 18.19 | 17.71 | 17.79 | +0.395% | 54,912 | +40.641% |
| 2025-09-23 | 18.41 | 18.69 | 17.52 | 17.72 | -3.696% | 73,670 | +41.196% |
| 2025-09-22 | 17.91 | 18.55 | 17.91 | 18.40 | +2.109% | 84,190 | +35.978% |
| 2025-09-19 | 18.66 | 18.80 | 18.00 | 18.02 | -3.842% | 102,637 | +38.846% |
| 2025-09-18 | 18.19 | 18.74 | 18.05 | 18.74 | +3.593% | 61,900 | +33.511% |
| 2025-09-17 | 17.92 | 18.56 | 17.79 | 18.09 | +0.892% | 103,080 | +38.308% |
| 2025-09-16 | 18.17 | 18.25 | 17.81 | 17.93 | -1.321% | 111,853 | +39.543% |
| 2025-09-15 | 17.98 | 18.25 | 17.84 | 18.17 | +1.282% | 90,578 | +37.700% |
| 2025-09-12 | 18.26 | 18.26 | 17.81 | 17.94 | -2.181% | 57,503 | +39.465% |
| 2025-09-11 | 17.70 | 18.51 | 17.69 | 18.34 | +4.382% | 91,103 | +36.423% |
| 2025-09-10 | 17.71 | 17.85 | 17.52 | 17.57 | -1.070% | 68,986 | +42.402% |
| 2025-09-09 | 18.02 | 18.15 | 17.55 | 17.76 | -2.149% | 66,198 | +40.878% |
| 2025-09-08 | 17.97 | 18.19 | 17.25 | 18.15 | +0.833% | 125,421 | +37.851% |
| 2025-09-05 | 17.75 | 18.38 | 17.75 | 18.00 | +2.389% | 175,521 | +39.000% |
| 2025-09-04 | 16.52 | 17.63 | 16.52 | 17.58 | +6.610% | 282,673 | +42.321% |
| 2025-09-03 | 16.75 | 18.22 | 15.96 | 16.49 | -2.253% | 252,222 | +51.728% |
| 2025-09-02 | 16.44 | 17.26 | 16.44 | 16.87 | +0.656% | 117,343 | +48.311% |
| 2025-08-29 | 17.14 | 17.54 | 16.56 | 16.76 | -1.758% | 78,223 | +49.284% |
| 2025-08-28 | 17.28 | 17.28 | 16.79 | 17.06 | -0.176% | 38,818 | +46.659% |
| 2025-08-27 | 16.54 | 17.12 | 16.54 | 17.09 | +3.076% | 51,169 | +46.401% |
| 2025-08-26 | 16.73 | 17.03 | 16.42 | 16.58 | -0.778% | 48,509 | +50.905% |
| 2025-08-25 | 16.90 | 16.91 | 16.62 | 16.71 | -1.706% | 52,279 | +49.731% |
| 2025-08-22 | 16.38 | 17.53 | 16.38 | 17.00 | +5.133% | 98,495 | +47.176% |
| 2025-08-21 | 15.77 | 16.25 | 15.77 | 16.17 | +1.063% | 131,691 | +54.731% |
| 2025-08-20 | 16.02 | 16.24 | 15.85 | 16.00 | 0.000% | 112,217 | +56.375% |
| 2025-08-19 | 15.97 | 16.47 | 15.68 | 16.00 | -1.112% | 107,112 | +56.375% |
| 2025-08-18 | 15.80 | 16.45 | 15.50 | 16.18 | +3.387% | 179,933 | +54.635% |
| 2025-08-15 | 15.56 | 15.96 | 15.39 | 15.65 | +1.033% | 182,839 | +59.872% |
| 2025-08-14 | 15.71 | 15.79 | 15.15 | 15.49 | -3.609% | 80,264 | +61.524% |
| 2025-08-13 | 16.04 | 16.20 | 15.71 | 16.07 | +2.292% | 97,139 | +55.694% |
| 2025-08-12 | 15.15 | 15.80 | 15.02 | 15.71 | +5.436% | 125,847 | +59.262% |
| 2025-08-11 | 15.24 | 15.24 | 14.67 | 14.90 | -2.295% | 68,791 | +67.919% |
| 2025-08-08 | 15.92 | 16.00 | 15.01 | 15.25 | -3.542% | 97,547 | +64.066% |
| 2025-08-07 | 16.57 | 16.58 | 15.74 | 15.81 | -3.362% | 67,951 | +58.254% |
| 2025-08-06 | 15.81 | 16.36 | 15.67 | 16.36 | +3.939% | 45,210 | +52.934% |
| 2025-08-05 | 16.01 | 16.14 | 15.38 | 15.74 | -0.757% | 76,380 | +58.958% |
| 2025-08-04 | 15.59 | 16.02 | 15.59 | 15.86 | +3.255% | 66,865 | +57.755% |
| 2025-08-01 | 15.46 | 15.56 | 15.16 | 15.36 | -2.041% | 101,692 | +62.891% |
| 2025-07-31 | 16.05 | 16.12 | 15.65 | 15.68 | -2.970% | 72,667 | +59.566% |
| 2025-07-30 | 16.64 | 16.64 | 15.83 | 16.16 | -2.179% | 92,589 | +54.827% |
| 2025-07-29 | 16.75 | 17.02 | 16.20 | 16.52 | -0.721% | 103,592 | +51.453% |
| 2025-07-28 | 16.59 | 16.84 | 16.41 | 16.64 | +0.910% | 39,624 | +50.361% |
| 2025-07-25 | 16.46 | 16.62 | 16.26 | 16.49 | +0.795% | 72,290 | +51.728% |
| 2025-07-24 | 16.49 | 16.69 | 16.29 | 16.36 | -1.446% | 67,771 | +52.934% |
| 2025-07-23 | 16.34 | 16.86 | 16.28 | 16.60 | +3.170% | 114,786 | +50.723% |
| 2025-07-22 | 15.51 | 16.26 | 15.48 | 16.09 | +5.095% | 93,591 | +55.500% |
| 2025-07-21 | 15.18 | 15.69 | 15.08 | 15.31 | +1.795% | 66,134 | +63.423% |
| 2025-07-18 | 15.28 | 15.44 | 14.92 | 15.04 | 0.000% | 73,413 | +66.356% |
| 2025-07-17 | 14.84 | 15.51 | 14.84 | 15.04 | +0.872% | 62,809 | +66.356% |
| 2025-07-16 | 14.80 | 15.05 | 14.54 | 14.91 | +2.123% | 92,612 | +67.807% |
| 2025-07-15 | 15.27 | 15.27 | 14.52 | 14.60 | -3.947% | 88,672 | +71.370% |
| 2025-07-14 | 15.43 | 15.43 | 14.85 | 15.20 | -2.125% | 133,815 | +64.605% |
| 2025-07-11 | 15.56 | 15.71 | 15.39 | 15.53 | -1.397% | 81,741 | +61.108% |
| 2025-07-10 | 15.34 | 15.94 | 15.31 | 15.75 | +2.606% | 52,804 | +58.857% |
| 2025-07-09 | 15.40 | 15.58 | 15.22 | 15.35 | 0.000% | 61,461 | +62.997% |
| 2025-07-08 | 15.66 | 15.82 | 15.28 | 15.35 | -1.159% | 143,629 | +62.997% |
| 2025-07-07 | 15.41 | 15.70 | 15.14 | 15.53 | +0.323% | 67,194 | +61.108% |
| 2025-07-03 | 15.46 | 15.74 | 15.44 | 15.48 | +0.065% | 50,549 | +61.628% |
| 2025-07-02 | 15.26 | 15.61 | 15.06 | 15.47 | +1.776% | 56,315 | +61.732% |
| 2025-07-01 | 14.60 | 15.99 | 14.44 | 15.20 | +3.825% | 124,458 | +64.605% |
| 2025-06-30 | 15.09 | 15.09 | 14.60 | 14.64 | -1.942% | 96,269 | +70.902% |
| 2025-06-27 | 14.67 | 15.36 | 14.58 | 14.93 | +2.753% | 404,102 | +67.582% |
| 2025-06-26 | 14.47 | 14.57 | 14.24 | 14.53 | +1.396% | 90,800 | +72.195% |
| 2025-06-25 | 14.85 | 14.86 | 14.06 | 14.33 | -4.147% | 174,281 | +74.599% |
| 2025-06-24 | 14.21 | 15.01 | 13.99 | 14.95 | +7.942% | 181,873 | +67.358% |
| 2025-06-23 | 13.98 | 14.27 | 13.53 | 13.85 | -1.843% | 219,663 | +80.650% |
| 2025-06-20 | 14.57 | 14.69 | 14.02 | 14.11 | -2.622% | 151,174 | +77.321% |
| 2025-06-18 | 14.25 | 14.61 | 14.10 | 14.49 | +1.899% | 154,137 | +72.671% |
| 2025-06-17 | 13.81 | 14.64 | 13.80 | 14.22 | +1.644% | 160,555 | +75.949% |
| 2025-06-16 | 13.83 | 14.22 | 13.51 | 13.99 | +3.400% | 152,500 | +78.842% |
| 2025-06-13 | 13.93 | 14.49 | 13.36 | 13.53 | -4.382% | 248,223 | +84.922% |
| 2025-06-12 | 14.29 | 14.50 | 13.72 | 14.15 | +0.142% | 248,519 | +76.820% |
| 2025-06-11 | 13.92 | 14.99 | 13.61 | 14.13 | -16.093% | 811,146 | +77.070% |
| 2025-06-10 | 17.26 | 17.54 | 16.81 | 16.84 | -1.808% | 135,822 | +48.575% |
| 2025-06-09 | 16.95 | 17.40 | 16.95 | 17.15 | +1.660% | 92,063 | +45.889% |
| 2025-06-06 | 16.56 | 16.95 | 16.42 | 16.87 | +2.991% | 95,400 | +48.311% |
| 2025-06-05 | 15.54 | 16.43 | 15.16 | 16.38 | +5.202% | 87,630 | +52.747% |
| 2025-06-04 | 15.95 | 15.98 | 15.48 | 15.57 | -2.075% | 51,668 | +60.694% |
| 2025-06-03 | 15.44 | 16.20 | 15.39 | 15.90 | +3.516% | 64,954 | +57.358% |
| 2025-06-02 | 16.00 | 16.01 | 15.27 | 15.36 | -4.000% | 99,051 | +62.891% |
| 2025-05-30 | 15.86 | 16.28 | 15.86 | 16.00 | -0.621% | 71,569 | +56.375% |
| 2025-05-29 | 16.13 | 16.24 | 16.00 | 16.10 | +0.312% | 93,215 | +55.404% |
| 2025-05-28 | 16.61 | 16.98 | 16.00 | 16.05 | -3.255% | 84,716 | +55.888% |
| 2025-05-27 | 16.37 | 17.02 | 16.31 | 16.59 | +3.236% | 124,496 | +50.814% |
| 2025-05-23 | 16.05 | 16.16 | 15.80 | 16.07 | -2.665% | 54,827 | +55.694% |
| 2025-05-22 | 16.10 | 16.66 | 16.08 | 16.51 | +2.419% | 52,283 | +51.545% |
| 2025-05-21 | 16.52 | 16.70 | 16.09 | 16.12 | -4.728% | 76,735 | +55.211% |
| 2025-05-20 | 17.25 | 17.48 | 16.83 | 16.92 | -1.742% | 37,631 | +47.872% |
| 2025-05-19 | 17.37 | 17.56 | 17.02 | 17.22 | -3.475% | 58,044 | +45.296% |
| 2025-05-16 | 18.09 | 18.09 | 17.63 | 17.84 | -0.224% | 73,905 | +40.247% |
| 2025-05-15 | 17.30 | 18.37 | 17.05 | 17.88 | +3.472% | 107,581 | +39.933% |
| 2025-05-14 | 16.75 | 17.47 | 16.75 | 17.28 | +2.735% | 79,608 | +44.792% |
| 2025-05-13 | 16.97 | 17.21 | 16.65 | 16.82 | -0.825% | 87,772 | +48.751% |
| 2025-05-12 | 17.22 | 17.76 | 16.83 | 16.96 | +6.667% | 170,991 | +47.524% |
| 2025-05-09 | 15.88 | 16.23 | 15.63 | 15.90 | +0.506% | 76,555 | +57.358% |
| 2025-05-08 | 15.59 | 16.01 | 15.45 | 15.82 | +3.331% | 94,066 | +58.154% |
| 2025-05-07 | 15.46 | 15.63 | 15.10 | 15.31 | +0.393% | 53,921 | +63.423% |
| 2025-05-06 | 14.90 | 15.26 | 14.64 | 15.25 | +0.727% | 55,148 | +64.066% |
| 2025-05-05 | 15.63 | 15.70 | 15.11 | 15.14 | -4.540% | 63,568 | +65.258% |
| 2025-05-02 | 15.72 | 16.12 | 15.71 | 15.86 | +2.125% | 123,961 | +57.755% |
| 2025-05-01 | 15.22 | 15.57 | 14.96 | 15.53 | +2.037% | 85,201 | +61.108% |
| 2025-04-30 | 14.87 | 15.27 | 14.65 | 15.22 | 0.000% | 87,355 | +64.389% |
| 2025-04-29 | 15.10 | 15.44 | 14.93 | 15.22 | +0.132% | 59,600 | +64.389% |
| 2025-04-28 | 15.48 | 15.75 | 14.98 | 15.20 | -1.872% | 75,644 | +64.605% |
| 2025-04-25 | 15.54 | 15.65 | 15.35 | 15.49 | -1.900% | 54,589 | +61.524% |
| 2025-04-24 | 15.10 | 15.79 | 15.08 | 15.79 | +4.708% | 67,197 | +58.455% |
| 2025-04-23 | 15.84 | 16.19 | 15.00 | 15.08 | -0.199% | 90,309 | +65.915% |
| 2025-04-22 | 15.00 | 15.39 | 14.80 | 15.11 | +1.546% | 75,070 | +65.586% |
| 2025-04-21 | 14.84 | 14.94 | 14.37 | 14.88 | -0.998% | 80,467 | +68.145% |
| 2025-04-17 | 14.99 | 15.17 | 14.57 | 15.03 | +0.737% | 166,059 | +66.467% |
| 2025-04-16 | 16.00 | 16.07 | 14.86 | 14.92 | -6.692% | 70,478 | +67.694% |
| 2025-04-15 | 16.13 | 16.28 | 15.73 | 15.99 | 0.000% | 170,455 | +56.473% |