GCO
Genesco Inc.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
34.80USD-0.029%(-0.01)126,042
After-hoursOct 2, 2026 4:26:30 PM EDT
34.80USD0.000%(0.00)
GCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.34 | 35.34 | 34.57 | 34.80 | -0.029% | 126,042 | 0.000% |
| 2026-10-01 | 34.08 | 35.32 | 33.43 | 34.81 | +1.963% | 113,086 | -0.029% |
| 2026-09-30 | 34.61 | 34.61 | 33.34 | 34.14 | -1.043% | 162,315 | +1.933% |
| 2026-09-29 | 34.89 | 35.02 | 34.19 | 34.50 | -1.118% | 97,165 | +0.870% |
| 2026-09-28 | 34.43 | 35.39 | 34.43 | 34.89 | +1.013% | 123,435 | -0.258% |
| 2026-09-25 | 34.67 | 35.12 | 34.54 | 34.54 | +0.261% | 73,367 | +0.753% |
| 2026-09-24 | 34.39 | 35.01 | 34.05 | 34.45 | +0.849% | 158,033 | +1.016% |
| 2026-09-23 | 34.83 | 35.41 | 34.08 | 34.16 | -2.623% | 160,379 | +1.874% |
| 2026-09-22 | 34.30 | 35.43 | 34.25 | 35.08 | +4.312% | 161,005 | -0.798% |
| 2026-09-21 | 32.46 | 34.03 | 32.46 | 33.63 | +2.656% | 142,743 | +3.479% |
| 2026-09-18 | 33.16 | 33.51 | 32.66 | 32.76 | -1.533% | 418,531 | +6.227% |
| 2026-09-17 | 33.93 | 34.15 | 33.17 | 33.27 | -0.359% | 208,982 | +4.599% |
| 2026-09-16 | 34.42 | 34.55 | 33.37 | 33.39 | -2.511% | 137,272 | +4.223% |
| 2026-09-15 | 34.87 | 35.06 | 34.16 | 34.25 | -2.059% | 280,729 | +1.606% |
| 2026-09-14 | 34.83 | 35.89 | 34.75 | 34.97 | -0.427% | 144,446 | -0.486% |
| 2026-09-11 | 33.81 | 35.40 | 33.81 | 35.12 | +5.434% | 262,574 | -0.911% |
| 2026-09-10 | 33.77 | 34.70 | 32.95 | 33.31 | -2.971% | 203,555 | +4.473% |
| 2026-09-09 | 34.37 | 34.93 | 34.22 | 34.33 | -0.637% | 220,032 | +1.369% |
| 2026-09-08 | 35.94 | 36.91 | 34.55 | 34.55 | -3.519% | 307,002 | +0.724% |
| 2026-09-04 | 33.70 | 36.10 | 33.26 | 35.81 | +3.978% | 332,371 | -2.820% |
| 2026-09-03 | 36.27 | 36.27 | 33.37 | 34.44 | +2.745% | 447,135 | +1.045% |
| 2026-09-02 | 32.98 | 33.73 | 32.63 | 33.52 | +3.107% | 274,830 | +3.819% |
| 2026-09-01 | 33.04 | 33.47 | 32.26 | 32.51 | -2.868% | 264,712 | +7.044% |
| 2026-08-31 | 33.22 | 33.59 | 32.27 | 33.47 | +0.480% | 328,549 | +3.974% |
| 2026-08-28 | 33.15 | 34.12 | 32.73 | 33.31 | +1.001% | 163,773 | +4.473% |
| 2026-08-27 | 34.26 | 34.49 | 32.78 | 32.98 | -4.544% | 252,910 | +5.518% |
| 2026-08-26 | 33.84 | 35.16 | 33.84 | 34.55 | +2.736% | 311,860 | +0.724% |
| 2026-08-25 | 35.04 | 35.04 | 33.28 | 33.63 | -4.133% | 304,470 | +3.479% |
| 2026-08-24 | 35.23 | 35.98 | 34.83 | 35.08 | +0.029% | 212,067 | -0.798% |
| 2026-08-21 | 34.56 | 35.30 | 34.45 | 35.07 | +2.694% | 200,118 | -0.770% |
| 2026-08-20 | 34.26 | 34.79 | 33.74 | 34.15 | -2.512% | 212,258 | +1.903% |
| 2026-08-19 | 35.14 | 35.73 | 34.87 | 35.03 | +0.603% | 158,526 | -0.657% |
| 2026-08-18 | 34.59 | 35.40 | 34.21 | 34.82 | +0.520% | 232,914 | -0.057% |
| 2026-08-17 | 35.00 | 35.23 | 34.12 | 34.64 | -1.563% | 271,463 | +0.462% |
| 2026-08-14 | 35.51 | 35.53 | 34.85 | 35.19 | -0.873% | 184,013 | -1.108% |
| 2026-08-13 | 35.67 | 36.16 | 34.84 | 35.50 | +0.967% | 361,698 | -1.972% |
| 2026-08-12 | 36.82 | 36.87 | 34.99 | 35.16 | -4.508% | 218,512 | -1.024% |
| 2026-08-11 | 37.60 | 38.45 | 36.32 | 36.82 | -2.360% | 132,872 | -5.486% |
| 2026-08-10 | 38.48 | 39.50 | 37.54 | 37.71 | -0.711% | 249,613 | -7.717% |
| 2026-08-07 | 38.36 | 38.66 | 37.33 | 37.98 | -1.325% | 267,752 | -8.373% |
| 2026-08-06 | 39.27 | 39.93 | 38.34 | 38.49 | -1.961% | 125,694 | -9.587% |
| 2026-08-05 | 39.44 | 40.24 | 39.22 | 39.26 | -0.608% | 143,267 | -11.360% |
| 2026-08-04 | 39.49 | 40.49 | 38.91 | 39.50 | +0.920% | 115,080 | -11.899% |
| 2026-08-03 | 38.89 | 40.49 | 38.86 | 39.14 | +2.407% | 280,045 | -11.088% |
| 2026-07-31 | 38.21 | 38.80 | 37.05 | 38.22 | -0.984% | 93,741 | -8.948% |
| 2026-07-30 | 38.99 | 39.08 | 37.81 | 38.60 | -1.228% | 128,168 | -9.845% |
| 2026-07-29 | 38.43 | 39.60 | 37.58 | 39.08 | +0.385% | 145,558 | -10.952% |
| 2026-07-28 | 37.92 | 38.96 | 37.73 | 38.93 | +3.924% | 200,521 | -10.609% |
| 2026-07-27 | 36.45 | 37.49 | 36.45 | 37.46 | +4.959% | 179,525 | -7.101% |
| 2026-07-24 | 35.33 | 36.01 | 34.34 | 35.69 | +2.234% | 121,036 | -2.494% |
| 2026-07-23 | 35.35 | 35.96 | 34.34 | 34.91 | -3.028% | 172,340 | -0.315% |
| 2026-07-22 | 36.27 | 36.36 | 35.58 | 36.00 | -0.607% | 187,240 | -3.333% |
| 2026-07-21 | 37.32 | 37.32 | 35.84 | 36.22 | -2.608% | 172,017 | -3.920% |
| 2026-07-20 | 36.84 | 37.99 | 35.98 | 37.19 | +0.595% | 163,066 | -6.426% |
| 2026-07-17 | 36.58 | 38.49 | 36.58 | 36.97 | -0.938% | 154,530 | -5.870% |
| 2026-07-16 | 35.19 | 37.56 | 35.19 | 37.32 | +5.872% | 253,427 | -6.752% |
| 2026-07-15 | 34.35 | 36.29 | 34.35 | 35.25 | +2.620% | 126,942 | -1.277% |
| 2026-07-14 | 35.01 | 35.01 | 33.98 | 34.35 | -0.203% | 110,205 | +1.310% |
| 2026-07-13 | 35.08 | 35.52 | 34.10 | 34.42 | +0.879% | 132,676 | +1.104% |
| 2026-07-10 | 33.50 | 34.75 | 33.50 | 34.12 | +1.638% | 72,754 | +1.993% |
| 2026-07-09 | 33.02 | 33.97 | 32.82 | 33.57 | +2.441% | 150,459 | +3.664% |
| 2026-07-08 | 33.05 | 33.06 | 32.05 | 32.77 | -2.004% | 162,743 | +6.195% |
| 2026-07-07 | 33.67 | 34.01 | 32.92 | 33.44 | +0.814% | 184,118 | +4.067% |
| 2026-07-06 | 32.81 | 33.40 | 32.72 | 33.17 | +0.030% | 166,290 | +4.914% |
| 2026-07-02 | 33.58 | 34.44 | 32.48 | 33.16 | -2.183% | 233,721 | +4.946% |
| 2026-07-01 | 34.14 | 34.50 | 33.58 | 33.90 | +0.385% | 161,896 | +2.655% |
| 2026-06-30 | 34.66 | 34.66 | 32.85 | 33.77 | -2.960% | 266,147 | +3.050% |
| 2026-06-29 | 34.55 | 35.68 | 33.93 | 34.80 | -3.814% | 206,076 | 0.000% |
| 2026-06-26 | 34.51 | 36.29 | 33.99 | 36.18 | +4.145% | 270,119 | -3.814% |
| 2026-06-25 | 35.42 | 35.65 | 34.51 | 34.74 | -1.642% | 155,418 | +0.173% |
| 2026-06-24 | 33.88 | 35.59 | 33.88 | 35.32 | +4.435% | 137,114 | -1.472% |
| 2026-06-23 | 35.25 | 35.96 | 33.74 | 33.82 | -5.504% | 171,956 | +2.898% |
| 2026-06-22 | 35.71 | 35.92 | 34.66 | 35.79 | +0.336% | 277,439 | -2.766% |
| 2026-06-18 | 35.33 | 36.30 | 35.22 | 35.67 | +3.182% | 297,991 | -2.439% |
| 2026-06-17 | 36.15 | 37.00 | 34.38 | 34.57 | -3.678% | 290,636 | +0.665% |
| 2026-06-16 | 39.30 | 40.20 | 35.83 | 35.89 | -8.421% | 279,180 | -3.037% |
| 2026-06-15 | 43.21 | 43.26 | 38.79 | 39.19 | -7.788% | 298,301 | -11.202% |
| 2026-06-12 | 42.93 | 43.60 | 42.20 | 42.50 | -0.515% | 187,492 | -18.118% |
| 2026-06-11 | 39.63 | 42.72 | 39.28 | 42.72 | +9.482% | 194,500 | -18.539% |
| 2026-06-10 | 39.29 | 40.46 | 38.38 | 39.02 | -1.688% | 116,041 | -10.815% |
| 2026-06-09 | 39.48 | 41.30 | 38.86 | 39.69 | +1.224% | 206,031 | -12.320% |
| 2026-06-08 | 38.26 | 39.85 | 38.07 | 39.21 | +3.375% | 151,668 | -11.247% |
| 2026-06-05 | 39.47 | 40.31 | 37.88 | 37.93 | -4.961% | 126,590 | -8.252% |
| 2026-06-04 | 39.50 | 40.38 | 38.97 | 39.91 | +2.570% | 144,172 | -12.804% |
| 2026-06-03 | 38.91 | 39.50 | 38.12 | 38.91 | -1.294% | 205,281 | -10.563% |
| 2026-06-02 | 37.22 | 40.04 | 37.13 | 39.42 | +5.797% | 319,080 | -11.720% |
| 2026-06-01 | 37.79 | 38.35 | 35.71 | 37.26 | -2.893% | 266,897 | -6.602% |
| 2026-05-29 | 36.45 | 38.94 | 33.68 | 38.37 | +5.470% | 393,700 | -9.304% |
| 2026-05-28 | 37.13 | 38.20 | 36.17 | 36.38 | -2.152% | 341,884 | -4.343% |
| 2026-05-27 | 36.43 | 37.79 | 35.96 | 37.18 | -0.535% | 238,390 | -6.401% |
| 2026-05-26 | 37.67 | 37.83 | 36.79 | 37.38 | +0.972% | 188,907 | -6.902% |
| 2026-05-22 | 36.01 | 37.05 | 36.01 | 37.02 | +3.727% | 133,797 | -5.997% |
| 2026-05-21 | 33.02 | 35.71 | 32.73 | 35.69 | +6.920% | 127,595 | -2.494% |
| 2026-05-20 | 32.57 | 33.60 | 32.05 | 33.38 | +2.866% | 129,523 | +4.254% |
| 2026-05-19 | 32.13 | 32.88 | 31.30 | 32.45 | +0.776% | 178,028 | +7.242% |
| 2026-05-18 | 33.20 | 33.76 | 31.97 | 32.20 | -2.601% | 357,013 | +8.075% |
| 2026-05-15 | 32.02 | 33.06 | 31.75 | 33.06 | +3.248% | 162,524 | +5.263% |
| 2026-05-14 | 32.07 | 32.57 | 31.54 | 32.02 | +0.946% | 97,837 | +8.682% |
| 2026-05-13 | 31.34 | 31.88 | 30.80 | 31.72 | +0.032% | 157,642 | +9.710% |
| 2026-05-12 | 32.30 | 32.30 | 30.90 | 31.71 | -3.353% | 176,471 | +9.745% |
| 2026-05-11 | 34.60 | 34.60 | 32.21 | 32.81 | -5.962% | 281,989 | +6.065% |
| 2026-05-08 | 33.74 | 34.93 | 33.27 | 34.89 | +3.378% | 78,861 | -0.258% |
| 2026-05-07 | 34.31 | 34.87 | 33.44 | 33.75 | -2.569% | 146,396 | +3.111% |
| 2026-05-06 | 34.84 | 35.45 | 34.27 | 34.64 | +0.406% | 125,812 | +0.462% |
| 2026-05-05 | 33.13 | 34.93 | 33.13 | 34.50 | +3.853% | 134,856 | +0.870% |
| 2026-05-04 | 34.42 | 34.68 | 31.58 | 33.22 | -4.650% | 217,509 | +4.756% |
| 2026-05-01 | 35.28 | 36.35 | 34.36 | 34.84 | -1.832% | 226,992 | -0.115% |
| 2026-04-30 | 34.44 | 35.68 | 34.44 | 35.49 | +2.632% | 86,622 | -1.944% |
| 2026-04-29 | 35.75 | 36.16 | 34.15 | 34.58 | -4.024% | 108,896 | +0.636% |
| 2026-04-28 | 35.50 | 36.29 | 34.62 | 36.03 | +1.780% | 182,699 | -3.414% |
| 2026-04-27 | 35.19 | 35.84 | 34.06 | 35.40 | +0.711% | 215,322 | -1.695% |
| 2026-04-24 | 35.80 | 35.80 | 34.97 | 35.15 | -1.458% | 108,341 | -0.996% |
| 2026-04-23 | 36.85 | 36.85 | 35.01 | 35.67 | -3.018% | 144,411 | -2.439% |
| 2026-04-22 | 36.69 | 36.79 | 36.08 | 36.78 | +1.127% | 105,374 | -5.383% |
| 2026-04-21 | 36.67 | 37.54 | 35.94 | 36.37 | -0.465% | 167,648 | -4.317% |
| 2026-04-20 | 35.57 | 36.94 | 35.57 | 36.54 | +1.500% | 652,276 | -4.762% |
| 2026-04-17 | 35.42 | 36.72 | 35.01 | 36.00 | +4.348% | 283,015 | -3.333% |
| 2026-04-16 | 33.22 | 35.48 | 33.15 | 34.50 | +2.832% | 356,784 | +0.870% |
| 2026-04-15 | 32.89 | 33.85 | 31.91 | 33.55 | +1.883% | 287,479 | +3.726% |
| 2026-04-14 | 32.65 | 33.58 | 32.63 | 32.93 | +0.858% | 347,928 | +5.679% |
| 2026-04-13 | 31.64 | 33.26 | 31.20 | 32.65 | +2.770% | 239,877 | +6.585% |
| 2026-04-10 | 31.92 | 32.31 | 31.06 | 31.77 | +0.634% | 164,889 | +9.537% |
| 2026-04-09 | 30.65 | 32.00 | 30.53 | 31.57 | +1.937% | 434,763 | +10.231% |
| 2026-04-08 | 30.82 | 31.59 | 30.20 | 30.97 | +5.592% | 541,086 | +12.367% |
| 2026-04-07 | 29.24 | 30.88 | 28.85 | 29.33 | -0.778% | 505,111 | +18.650% |
| 2026-04-06 | 28.34 | 30.14 | 28.34 | 29.56 | +4.121% | 510,936 | +17.727% |
| 2026-04-02 | 27.85 | 28.70 | 27.48 | 28.39 | -0.734% | 200,440 | +22.578% |
| 2026-04-01 | 29.10 | 29.52 | 28.42 | 28.60 | -1.345% | 161,130 | +21.678% |
| 2026-03-31 | 28.54 | 29.55 | 28.20 | 28.99 | +4.243% | 292,724 | +20.041% |
| 2026-03-30 | 28.27 | 28.90 | 27.66 | 27.81 | -0.572% | 158,392 | +25.135% |
| 2026-03-27 | 28.23 | 28.58 | 27.25 | 27.97 | -2.882% | 246,028 | +24.419% |
| 2026-03-26 | 27.07 | 28.90 | 27.07 | 28.80 | +4.423% | 243,648 | +20.833% |
| 2026-03-25 | 26.91 | 28.00 | 26.07 | 27.58 | +4.036% | 244,315 | +26.178% |
| 2026-03-24 | 25.45 | 26.65 | 25.45 | 26.51 | +2.040% | 202,740 | +31.271% |
| 2026-03-23 | 25.85 | 26.74 | 25.69 | 25.98 | +4.589% | 203,370 | +33.949% |
| 2026-03-20 | 25.74 | 25.82 | 24.78 | 24.84 | -3.120% | 252,048 | +40.097% |
| 2026-03-19 | 25.14 | 26.24 | 24.87 | 25.64 | +1.104% | 333,970 | +35.725% |
| 2026-03-18 | 25.73 | 26.59 | 25.32 | 25.36 | -2.872% | 107,686 | +37.224% |
| 2026-03-17 | 26.51 | 27.11 | 25.63 | 26.11 | -0.873% | 154,852 | +33.282% |
| 2026-03-16 | 25.46 | 26.79 | 25.45 | 26.34 | +5.318% | 333,677 | +32.118% |
| 2026-03-13 | 25.21 | 25.30 | 24.45 | 25.01 | -0.279% | 224,631 | +39.144% |
| 2026-03-12 | 25.15 | 26.05 | 25.02 | 25.08 | -2.678% | 144,053 | +38.756% |
| 2026-03-11 | 26.56 | 26.89 | 25.63 | 25.77 | -3.628% | 217,577 | +35.041% |
| 2026-03-10 | 25.50 | 28.13 | 25.39 | 26.74 | +3.283% | 324,689 | +30.142% |
| 2026-03-09 | 26.10 | 26.25 | 24.38 | 25.89 | -2.302% | 531,349 | +34.415% |
| 2026-03-06 | 31.01 | 31.28 | 26.49 | 26.50 | +1.571% | 568,760 | +31.321% |
| 2026-03-05 | 25.80 | 26.85 | 25.64 | 26.09 | -1.099% | 216,880 | +33.384% |
| 2026-03-04 | 26.44 | 26.91 | 25.84 | 26.38 | +1.462% | 198,533 | +31.918% |
| 2026-03-03 | 25.21 | 26.24 | 24.40 | 26.00 | -0.688% | 169,365 | +33.846% |
| 2026-03-02 | 26.23 | 26.80 | 25.09 | 26.18 | -3.891% | 252,601 | +32.926% |
| 2026-02-27 | 27.27 | 27.27 | 26.12 | 27.24 | -0.981% | 216,931 | +27.753% |
| 2026-02-26 | 27.03 | 28.38 | 26.70 | 27.51 | +2.803% | 179,242 | +26.499% |
| 2026-02-25 | 26.80 | 26.80 | 25.60 | 26.76 | +0.602% | 201,650 | +30.045% |
| 2026-02-24 | 26.35 | 26.99 | 25.01 | 26.60 | +0.834% | 241,105 | +30.827% |
| 2026-02-23 | 29.25 | 29.59 | 26.31 | 26.38 | -9.812% | 327,308 | +31.918% |
| 2026-02-20 | 27.96 | 29.70 | 27.96 | 29.25 | +3.760% | 1,075,220 | +18.974% |
| 2026-02-19 | 28.19 | 28.45 | 27.80 | 28.19 | -0.494% | 156,143 | +23.448% |
| 2026-02-18 | 27.70 | 29.07 | 27.70 | 28.33 | +1.906% | 148,718 | +22.838% |
| 2026-02-17 | 27.84 | 28.11 | 27.50 | 27.80 | +0.434% | 237,158 | +25.180% |
| 2026-02-13 | 28.25 | 28.45 | 27.57 | 27.68 | -0.288% | 236,937 | +25.723% |
| 2026-02-12 | 28.88 | 29.49 | 27.38 | 27.76 | -2.322% | 169,997 | +25.360% |
| 2026-02-11 | 28.86 | 29.16 | 27.87 | 28.42 | -1.079% | 87,804 | +22.449% |
| 2026-02-10 | 28.65 | 29.88 | 28.48 | 28.73 | -0.863% | 170,255 | +21.128% |
| 2026-02-09 | 29.02 | 29.05 | 28.34 | 28.98 | -0.310% | 104,393 | +20.083% |
| 2026-02-06 | 28.11 | 29.24 | 27.90 | 29.07 | +6.134% | 166,756 | +19.711% |
| 2026-02-05 | 28.51 | 28.74 | 27.07 | 27.39 | -4.197% | 259,578 | +27.054% |
| 2026-02-04 | 28.92 | 29.13 | 27.55 | 28.59 | -0.105% | 148,118 | +21.721% |
| 2026-02-03 | 28.95 | 29.64 | 28.23 | 28.62 | -1.208% | 169,750 | +21.593% |
| 2026-02-02 | 29.02 | 30.94 | 28.67 | 28.97 | +0.138% | 194,807 | +20.124% |
| 2026-01-30 | 30.33 | 30.42 | 28.51 | 28.93 | -5.919% | 269,951 | +20.290% |
| 2026-01-29 | 30.80 | 31.28 | 29.88 | 30.75 | +0.098% | 190,372 | +13.171% |
| 2026-01-28 | 32.29 | 32.54 | 30.69 | 30.72 | -4.299% | 186,786 | +13.281% |
| 2026-01-27 | 32.84 | 32.84 | 31.30 | 32.10 | -2.015% | 286,333 | +8.411% |
| 2026-01-26 | 33.95 | 34.06 | 32.76 | 32.76 | -3.448% | 342,739 | +6.227% |
| 2026-01-23 | 34.96 | 34.96 | 33.65 | 33.93 | -3.195% | 325,544 | +2.564% |
| 2026-01-22 | 38.48 | 38.95 | 35.03 | 35.05 | -8.246% | 245,298 | -0.713% |
| 2026-01-21 | 36.96 | 38.81 | 36.96 | 38.20 | +4.372% | 223,818 | -8.901% |
| 2026-01-20 | 37.19 | 37.99 | 36.20 | 36.60 | -3.098% | 302,834 | -4.918% |
| 2026-01-16 | 36.59 | 37.85 | 36.05 | 37.77 | +2.748% | 208,875 | -7.863% |
| 2026-01-15 | 35.69 | 37.42 | 35.16 | 36.76 | +3.143% | 280,998 | -5.332% |
| 2026-01-14 | 34.31 | 36.30 | 34.31 | 35.64 | +3.125% | 260,908 | -2.357% |
| 2026-01-13 | 33.06 | 35.99 | 32.50 | 34.56 | +6.568% | 506,302 | +0.694% |
| 2026-01-12 | 32.28 | 33.30 | 30.43 | 32.43 | +8.136% | 429,162 | +7.308% |
| 2026-01-09 | 28.90 | 30.63 | 28.30 | 29.99 | +2.741% | 395,547 | +16.039% |
| 2026-01-08 | 26.09 | 29.75 | 26.09 | 29.19 | +10.862% | 247,185 | +19.219% |
| 2026-01-07 | 27.09 | 27.15 | 25.98 | 26.33 | -3.341% | 114,571 | +32.169% |
| 2026-01-06 | 26.45 | 28.24 | 26.41 | 27.24 | +2.445% | 218,239 | +27.753% |
| 2026-01-05 | 24.87 | 26.75 | 24.87 | 26.59 | +7.521% | 172,815 | +30.876% |
| 2026-01-02 | 25.00 | 25.09 | 24.11 | 24.73 | -0.161% | 95,463 | +40.720% |
| 2025-12-31 | 25.43 | 25.52 | 24.63 | 24.77 | -2.326% | 99,471 | +40.493% |
| 2025-12-30 | 24.70 | 25.51 | 24.47 | 25.36 | +2.258% | 116,559 | +37.224% |
| 2025-12-29 | 25.26 | 25.45 | 23.91 | 24.80 | -2.935% | 239,072 | +40.323% |
| 2025-12-26 | 23.23 | 25.58 | 23.23 | 25.55 | +9.610% | 341,227 | +36.204% |
| 2025-12-24 | 22.05 | 23.33 | 21.93 | 23.31 | +6.196% | 158,064 | +49.292% |
| 2025-12-23 | 22.59 | 22.78 | 21.94 | 21.95 | -2.704% | 224,205 | +58.542% |
| 2025-12-22 | 23.23 | 23.23 | 22.44 | 22.56 | -3.218% | 100,382 | +54.255% |
| 2025-12-19 | 23.82 | 23.88 | 22.88 | 23.31 | -2.632% | 230,007 | +49.292% |
| 2025-12-18 | 24.00 | 24.48 | 23.77 | 23.94 | +0.842% | 85,134 | +45.363% |
| 2025-12-17 | 23.96 | 24.15 | 23.41 | 23.74 | -0.877% | 150,536 | +46.588% |
| 2025-12-16 | 23.66 | 24.18 | 23.57 | 23.95 | +1.183% | 160,315 | +45.303% |
| 2025-12-15 | 24.13 | 24.59 | 23.65 | 23.67 | -1.743% | 224,054 | +47.022% |
| 2025-12-12 | 24.30 | 24.87 | 23.96 | 24.09 | -0.578% | 207,170 | +44.458% |
| 2025-12-11 | 23.53 | 24.29 | 23.53 | 24.23 | +1.807% | 126,536 | +43.624% |
| 2025-12-10 | 23.56 | 24.38 | 23.34 | 23.80 | +1.666% | 134,652 | +46.218% |
| 2025-12-09 | 23.25 | 23.93 | 23.12 | 23.41 | -0.637% | 135,721 | +48.654% |
| 2025-12-08 | 23.00 | 24.08 | 22.63 | 23.56 | +3.652% | 313,578 | +47.708% |
| 2025-12-05 | 24.40 | 25.50 | 22.72 | 22.73 | -6.768% | 384,478 | +53.102% |
| 2025-12-04 | 24.55 | 26.50 | 22.05 | 24.38 | -30.837% | 751,818 | +42.740% |
| 2025-12-03 | 35.60 | 36.26 | 34.66 | 35.25 | -0.424% | 400,057 | -1.277% |
| 2025-12-02 | 35.83 | 36.17 | 35.40 | 35.40 | -0.951% | 135,127 | -1.695% |
| 2025-12-01 | 35.19 | 36.55 | 35.10 | 35.74 | -0.307% | 203,646 | -2.630% |
| 2025-11-28 | 35.60 | 35.88 | 34.92 | 35.85 | +1.644% | 44,753 | -2.929% |
| 2025-11-26 | 34.99 | 36.48 | 34.96 | 35.27 | +1.060% | 229,319 | -1.333% |
| 2025-11-25 | 33.01 | 35.42 | 31.37 | 34.90 | +7.055% | 370,815 | -0.287% |
| 2025-11-24 | 32.49 | 33.21 | 32.09 | 32.60 | -0.488% | 137,455 | +6.748% |
| 2025-11-21 | 30.58 | 33.28 | 30.58 | 32.76 | +8.298% | 104,471 | +6.227% |
| 2025-11-20 | 30.94 | 31.58 | 30.00 | 30.25 | -0.428% | 70,602 | +15.041% |
| 2025-11-19 | 30.18 | 30.89 | 30.14 | 30.38 | -0.361% | 52,793 | +14.549% |
| 2025-11-18 | 30.29 | 30.84 | 30.05 | 30.49 | -0.846% | 78,957 | +14.136% |
| 2025-11-17 | 31.50 | 31.54 | 30.44 | 30.75 | -3.363% | 81,755 | +13.171% |
| 2025-11-14 | 31.91 | 32.16 | 31.23 | 31.82 | -1.669% | 43,129 | +9.365% |
| 2025-11-13 | 32.39 | 32.96 | 31.71 | 32.36 | -0.154% | 47,857 | +7.540% |
| 2025-11-12 | 31.53 | 32.50 | 30.92 | 32.41 | +3.546% | 75,174 | +7.374% |
| 2025-11-11 | 31.47 | 31.64 | 30.91 | 31.30 | -0.318% | 50,144 | +11.182% |
| 2025-11-10 | 31.65 | 31.88 | 30.98 | 31.40 | +0.159% | 47,345 | +10.828% |
| 2025-11-07 | 30.60 | 31.36 | 30.39 | 31.35 | +2.217% | 65,035 | +11.005% |
| 2025-11-06 | 30.40 | 30.82 | 30.01 | 30.67 | -0.228% | 68,840 | +13.466% |
| 2025-11-05 | 28.98 | 31.27 | 27.85 | 30.74 | +7.183% | 105,865 | +13.208% |
| 2025-11-04 | 29.05 | 29.54 | 28.59 | 28.68 | -3.272% | 56,162 | +21.339% |
| 2025-11-03 | 29.23 | 29.78 | 28.67 | 29.65 | +2.206% | 91,087 | +17.369% |
| 2025-10-31 | 28.66 | 29.10 | 28.27 | 29.01 | +0.764% | 61,550 | +19.959% |
| 2025-10-30 | 29.52 | 29.52 | 28.41 | 28.79 | -2.966% | 53,441 | +20.875% |
| 2025-10-29 | 30.76 | 31.00 | 29.46 | 29.67 | -4.043% | 184,896 | +17.290% |
| 2025-10-28 | 30.78 | 31.24 | 30.26 | 30.92 | -0.738% | 50,851 | +12.549% |
| 2025-10-27 | 31.28 | 32.22 | 31.00 | 31.15 | +1.268% | 75,351 | +11.717% |
| 2025-10-24 | 30.66 | 30.77 | 30.21 | 30.76 | +1.956% | 66,835 | +13.134% |
| 2025-10-23 | 29.05 | 30.22 | 29.05 | 30.17 | +3.820% | 117,132 | +15.346% |
| 2025-10-22 | 29.79 | 29.98 | 28.79 | 29.06 | -2.286% | 74,989 | +19.752% |
| 2025-10-21 | 29.44 | 29.94 | 29.44 | 29.74 | +0.814% | 46,204 | +17.014% |
| 2025-10-20 | 28.95 | 29.53 | 28.94 | 29.50 | +3.111% | 61,115 | +17.966% |
| 2025-10-17 | 28.79 | 28.99 | 28.27 | 28.61 | -1.140% | 93,921 | +21.636% |
| 2025-10-16 | 29.26 | 29.51 | 28.26 | 28.94 | -1.565% | 123,568 | +20.249% |
| 2025-10-15 | 29.00 | 29.87 | 28.39 | 29.40 | +2.546% | 92,499 | +18.367% |
| 2025-10-14 | 27.18 | 28.74 | 26.87 | 28.67 | +3.839% | 89,489 | +21.381% |
| 2025-10-13 | 26.80 | 27.68 | 26.80 | 27.61 | +5.583% | 109,448 | +26.041% |
| 2025-10-10 | 28.17 | 28.17 | 26.08 | 26.15 | -6.707% | 92,399 | +33.078% |
| 2025-10-09 | 28.48 | 28.48 | 27.72 | 28.03 | -1.924% | 71,323 | +24.153% |
| 2025-10-08 | 28.46 | 28.91 | 28.14 | 28.58 | +0.882% | 82,488 | +21.763% |
| 2025-10-07 | 29.26 | 29.64 | 28.06 | 28.33 | -2.979% | 123,071 | +22.838% |
| 2025-10-06 | 30.16 | 30.21 | 29.00 | 29.20 | -3.311% | 76,288 | +19.178% |
| 2025-10-03 | 30.15 | 30.74 | 30.06 | 30.20 | +0.734% | 79,089 | +15.232% |
| 2025-10-02 | 29.84 | 30.05 | 29.04 | 29.98 | +0.503% | 86,607 | +16.077% |
| 2025-10-01 | 28.65 | 30.14 | 28.65 | 29.83 | +2.898% | 122,119 | +16.661% |
| 2025-09-30 | 29.34 | 29.38 | 28.32 | 28.99 | -0.275% | 94,145 | +20.041% |
| 2025-09-29 | 30.59 | 30.59 | 28.66 | 29.07 | -3.933% | 124,206 | +19.711% |
| 2025-09-26 | 30.80 | 30.86 | 30.25 | 30.26 | -1.465% | 110,411 | +15.003% |
| 2025-09-25 | 31.52 | 31.57 | 30.45 | 30.71 | -3.821% | 114,551 | +13.318% |
| 2025-09-24 | 31.90 | 32.67 | 31.69 | 31.93 | +0.409% | 87,575 | +8.988% |
| 2025-09-23 | 32.38 | 33.02 | 31.61 | 31.80 | -1.058% | 96,173 | +9.434% |
| 2025-09-22 | 33.05 | 33.51 | 32.06 | 32.14 | -2.988% | 148,267 | +8.276% |
| 2025-09-19 | 35.26 | 35.26 | 33.09 | 33.13 | -6.041% | 312,482 | +5.041% |
| 2025-09-18 | 34.88 | 35.36 | 34.48 | 35.26 | +1.937% | 127,758 | -1.305% |
| 2025-09-17 | 33.73 | 35.53 | 33.73 | 34.59 | +2.732% | 309,129 | +0.607% |
| 2025-09-16 | 33.55 | 33.80 | 32.92 | 33.67 | +0.418% | 230,771 | +3.356% |
| 2025-09-15 | 33.46 | 34.09 | 33.10 | 33.53 | +1.024% | 280,083 | +3.788% |
| 2025-09-12 | 33.51 | 33.58 | 32.38 | 33.19 | -1.921% | 221,756 | +4.851% |
| 2025-09-11 | 32.99 | 33.86 | 32.73 | 33.84 | +2.888% | 143,292 | +2.837% |
| 2025-09-10 | 31.33 | 33.19 | 31.26 | 32.89 | +3.819% | 164,071 | +5.807% |
| 2025-09-09 | 32.82 | 33.41 | 31.54 | 31.68 | -4.116% | 146,651 | +9.848% |
| 2025-09-08 | 33.57 | 34.32 | 32.77 | 33.04 | -0.959% | 170,368 | +5.327% |
| 2025-09-05 | 33.55 | 34.36 | 33.07 | 33.36 | -0.950% | 207,850 | +4.317% |
| 2025-09-04 | 31.69 | 34.06 | 31.44 | 33.68 | +6.616% | 207,796 | +3.325% |
| 2025-09-03 | 32.07 | 32.55 | 31.18 | 31.59 | -1.619% | 176,603 | +10.161% |
| 2025-09-02 | 31.38 | 32.35 | 31.20 | 32.11 | +0.407% | 230,263 | +8.377% |
| 2025-08-29 | 31.00 | 32.92 | 30.43 | 31.98 | +3.028% | 315,083 | +8.818% |
| 2025-08-28 | 31.20 | 33.57 | 28.24 | 31.04 | -5.911% | 436,152 | +12.113% |
| 2025-08-27 | 31.85 | 33.16 | 31.85 | 32.99 | +2.581% | 244,443 | +5.487% |
| 2025-08-26 | 30.29 | 33.61 | 30.12 | 32.16 | +13.001% | 777,459 | +8.209% |
| 2025-08-25 | 27.94 | 28.73 | 27.94 | 28.46 | -0.350% | 181,204 | +22.277% |
| 2025-08-22 | 27.30 | 29.05 | 27.18 | 28.56 | +5.660% | 293,866 | +21.849% |
| 2025-08-21 | 25.68 | 27.30 | 24.98 | 27.03 | +5.504% | 132,578 | +28.746% |
| 2025-08-20 | 25.82 | 26.04 | 25.25 | 25.62 | -1.234% | 316,220 | +35.831% |
| 2025-08-19 | 25.87 | 26.37 | 25.64 | 25.94 | +1.052% | 81,630 | +34.156% |
| 2025-08-18 | 25.45 | 26.36 | 25.45 | 25.67 | -0.078% | 175,041 | +35.567% |
| 2025-08-15 | 26.65 | 26.69 | 25.51 | 25.69 | -2.983% | 104,980 | +35.461% |
| 2025-08-14 | 26.43 | 26.68 | 25.69 | 26.48 | -2.468% | 133,458 | +31.420% |
| 2025-08-13 | 25.85 | 27.23 | 25.64 | 27.15 | +6.013% | 182,376 | +28.177% |
| 2025-08-12 | 24.07 | 25.76 | 24.07 | 25.61 | +7.470% | 222,448 | +35.884% |
| 2025-08-11 | 23.99 | 23.99 | 23.13 | 23.83 | -0.335% | 118,962 | +46.034% |
| 2025-08-08 | 25.23 | 25.34 | 23.65 | 23.91 | -4.436% | 161,410 | +45.546% |
| 2025-08-07 | 26.00 | 26.29 | 24.98 | 25.02 | -2.608% | 143,360 | +39.089% |
| 2025-08-06 | 24.75 | 25.81 | 24.63 | 25.69 | +4.814% | 143,203 | +35.461% |
| 2025-08-05 | 24.56 | 24.56 | 23.79 | 24.51 | -0.041% | 181,229 | +41.983% |
| 2025-08-04 | 24.00 | 24.97 | 23.89 | 24.52 | +3.723% | 152,267 | +41.925% |
| 2025-08-01 | 23.42 | 23.84 | 22.67 | 23.64 | -1.746% | 221,934 | +47.208% |
| 2025-07-31 | 23.62 | 24.22 | 22.98 | 24.06 | +0.585% | 245,624 | +44.638% |
| 2025-07-30 | 24.38 | 24.69 | 23.63 | 23.92 | -2.168% | 137,363 | +45.485% |
| 2025-07-29 | 25.47 | 25.59 | 24.18 | 24.45 | -3.929% | 171,842 | +42.331% |
| 2025-07-28 | 24.89 | 25.45 | 24.48 | 25.45 | +2.662% | 183,665 | +36.739% |
| 2025-07-25 | 24.61 | 24.80 | 24.05 | 24.79 | +1.891% | 105,947 | +40.379% |
| 2025-07-24 | 25.29 | 25.29 | 24.27 | 24.33 | -4.175% | 108,457 | +43.033% |
| 2025-07-23 | 24.98 | 25.92 | 24.79 | 25.39 | +3.675% | 138,221 | +37.062% |
| 2025-07-22 | 23.64 | 24.92 | 23.38 | 24.49 | +4.569% | 153,013 | +42.099% |
| 2025-07-21 | 23.34 | 23.69 | 23.09 | 23.42 | +2.003% | 315,528 | +48.591% |
| 2025-07-18 | 23.62 | 23.62 | 22.87 | 22.96 | -1.162% | 151,490 | +51.568% |
| 2025-07-17 | 22.44 | 23.68 | 22.40 | 23.23 | +3.016% | 361,220 | +49.806% |
| 2025-07-16 | 22.66 | 22.80 | 21.55 | 22.55 | +0.311% | 104,458 | +54.324% |
| 2025-07-15 | 23.03 | 23.38 | 22.34 | 22.48 | -2.978% | 176,113 | +54.804% |
| 2025-07-14 | 23.64 | 23.64 | 22.94 | 23.17 | -1.697% | 102,455 | +50.194% |
| 2025-07-11 | 23.86 | 23.99 | 23.45 | 23.57 | -2.199% | 163,905 | +47.645% |
| 2025-07-10 | 22.94 | 24.63 | 22.94 | 24.10 | +5.378% | 237,413 | +44.398% |
| 2025-07-09 | 22.31 | 22.88 | 22.13 | 22.87 | +2.694% | 153,774 | +52.164% |
| 2025-07-08 | 21.79 | 22.61 | 21.26 | 22.27 | +3.054% | 212,093 | +56.264% |
| 2025-07-07 | 22.01 | 22.26 | 21.28 | 21.61 | -2.876% | 157,585 | +61.037% |
| 2025-07-03 | 22.30 | 22.57 | 22.09 | 22.25 | -0.536% | 106,623 | +56.404% |
| 2025-07-02 | 21.46 | 22.42 | 21.23 | 22.37 | +4.582% | 231,323 | +55.565% |
| 2025-07-01 | 19.62 | 22.27 | 19.62 | 21.39 | +8.634% | 221,190 | +62.693% |
| 2025-06-30 | 20.80 | 20.90 | 19.69 | 19.69 | -5.108% | 186,344 | +76.739% |
| 2025-06-27 | 20.68 | 21.31 | 20.38 | 20.75 | +1.417% | 301,062 | +67.711% |
| 2025-06-26 | 20.60 | 20.84 | 20.25 | 20.46 | -0.535% | 152,412 | +70.088% |
| 2025-06-25 | 21.26 | 21.26 | 20.54 | 20.57 | -3.699% | 163,362 | +69.178% |
| 2025-06-24 | 21.39 | 21.59 | 20.96 | 21.36 | +1.714% | 158,308 | +62.921% |
| 2025-06-23 | 22.00 | 22.20 | 20.89 | 21.00 | -5.914% | 271,156 | +65.714% |
| 2025-06-20 | 21.53 | 22.46 | 21.53 | 22.32 | +5.085% | 1,049,940 | +55.914% |
| 2025-06-18 | 21.71 | 22.16 | 21.24 | 21.24 | -2.747% | 243,372 | +63.842% |
| 2025-06-17 | 21.64 | 22.64 | 21.40 | 21.84 | -0.546% | 280,885 | +59.341% |
| 2025-06-16 | 21.17 | 22.00 | 20.86 | 21.96 | +7.806% | 362,238 | +58.470% |
| 2025-06-13 | 20.83 | 21.16 | 20.13 | 20.37 | -4.858% | 388,470 | +70.839% |
| 2025-06-12 | 21.47 | 22.03 | 21.30 | 21.41 | -1.789% | 349,776 | +62.541% |
| 2025-06-11 | 23.33 | 23.40 | 21.78 | 21.80 | -5.505% | 363,404 | +59.633% |
| 2025-06-10 | 22.84 | 23.29 | 22.50 | 23.07 | +1.630% | 268,369 | +50.845% |
| 2025-06-09 | 23.12 | 23.32 | 22.21 | 22.70 | +0.132% | 241,233 | +53.304% |
| 2025-06-06 | 23.22 | 23.40 | 22.57 | 22.67 | -0.044% | 175,957 | +53.507% |
| 2025-06-05 | 22.31 | 24.23 | 22.14 | 22.68 | +1.750% | 386,877 | +53.439% |
| 2025-06-04 | 26.17 | 26.17 | 21.00 | 22.29 | -0.268% | 916,089 | +56.124% |
| 2025-06-03 | 21.39 | 22.60 | 21.39 | 22.35 | +4.880% | 371,789 | +55.705% |
| 2025-06-02 | 21.56 | 21.79 | 21.03 | 21.31 | -1.933% | 333,201 | +63.304% |
| 2025-05-30 | 21.25 | 21.83 | 21.13 | 21.73 | +0.092% | 236,008 | +60.147% |
| 2025-05-29 | 22.00 | 22.00 | 21.21 | 21.71 | -0.138% | 189,004 | +60.295% |
| 2025-05-28 | 21.81 | 21.86 | 21.38 | 21.74 | -0.549% | 232,751 | +60.074% |
| 2025-05-27 | 21.29 | 22.02 | 21.07 | 21.86 | +4.744% | 294,113 | +59.195% |
| 2025-05-23 | 20.89 | 21.25 | 20.57 | 20.87 | -4.529% | 241,989 | +66.747% |
| 2025-05-22 | 21.26 | 22.05 | 21.26 | 21.86 | +3.308% | 254,841 | +59.195% |
| 2025-05-21 | 21.84 | 22.20 | 20.86 | 21.16 | -7.437% | 251,117 | +64.461% |
| 2025-05-20 | 23.16 | 23.61 | 22.64 | 22.86 | -0.996% | 208,908 | +52.231% |
| 2025-05-19 | 23.64 | 23.71 | 22.98 | 23.09 | -4.626% | 164,867 | +50.715% |
| 2025-05-16 | 24.17 | 24.58 | 23.38 | 24.21 | -0.041% | 223,738 | +43.742% |
| 2025-05-15 | 23.90 | 24.68 | 23.77 | 24.22 | +2.280% | 251,649 | +43.683% |
| 2025-05-14 | 23.28 | 24.23 | 23.28 | 23.68 | -0.629% | 171,913 | +46.959% |
| 2025-05-13 | 23.96 | 24.41 | 23.46 | 23.83 | +0.168% | 161,113 | +46.034% |
| 2025-05-12 | 22.99 | 24.98 | 22.60 | 23.79 | +12.589% | 355,421 | +46.280% |
| 2025-05-09 | 21.66 | 21.66 | 21.06 | 21.13 | -2.176% | 153,257 | +64.695% |
| 2025-05-08 | 20.57 | 21.79 | 20.52 | 21.60 | +7.623% | 143,424 | +61.111% |
| 2025-05-07 | 20.12 | 20.53 | 19.77 | 20.07 | +1.159% | 170,059 | +73.393% |
| 2025-05-06 | 19.78 | 20.05 | 19.18 | 19.84 | -1.928% | 148,160 | +75.403% |
| 2025-05-05 | 20.29 | 20.80 | 20.09 | 20.23 | -0.979% | 102,208 | +72.022% |
| 2025-05-02 | 19.84 | 21.02 | 19.81 | 20.43 | +4.877% | 164,766 | +70.338% |
| 2025-05-01 | 19.52 | 19.84 | 19.24 | 19.48 | +0.412% | 153,916 | +78.645% |
| 2025-04-30 | 19.30 | 19.47 | 18.75 | 19.40 | -2.610% | 172,198 | +79.381% |
| 2025-04-29 | 19.86 | 19.97 | 19.08 | 19.92 | +0.353% | 135,041 | +74.699% |
| 2025-04-28 | 20.19 | 20.54 | 19.47 | 19.85 | -1.145% | 358,723 | +75.315% |
| 2025-04-25 | 19.53 | 20.09 | 19.38 | 20.08 | +0.200% | 166,118 | +73.307% |
| 2025-04-24 | 19.50 | 20.33 | 19.32 | 20.04 | +1.520% | 169,876 | +73.653% |
| 2025-04-23 | 20.66 | 21.73 | 19.72 | 19.74 | +2.016% | 279,018 | +76.292% |
| 2025-04-22 | 19.45 | 19.75 | 18.77 | 19.35 | +0.886% | 621,555 | +79.845% |
| 2025-04-21 | 18.79 | 19.19 | 18.28 | 19.18 | +0.577% | 204,642 | +81.439% |
| 2025-04-17 | 17.83 | 19.11 | 17.81 | 19.07 | +6.835% | 327,657 | +82.486% |
| 2025-04-16 | 17.78 | 18.09 | 17.28 | 17.85 | -0.391% | 253,366 | +94.958% |
| 2025-04-15 | 18.04 | 18.71 | 17.54 | 17.92 | -1.538% | 693,791 | +94.196% |
| 2025-04-14 | 19.11 | 19.11 | 17.42 | 18.20 | 0.000% | 370,790 | +91.209% |