Dark

GOOS
Canada Goose Holdings Inc.
stock NYSE

At Close

Sep 19, 2025 3:59:48 PM EDT

13.69USD-1.155%(-0.16)534,015

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 16, 2025 8:44:30 AM EDT

14.26USD+2.960%(+0.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	13.7700	13.835000	13.61000	13.6900	-1.155%	534,015	0.000%
2025-09-18	14.0700	14.110000	13.85000	13.8500	-1.142%	567,563	-1.155%
2025-09-17	14.1700	14.350000	13.96000	14.0100	-0.849%	513,126	-2.284%
2025-09-16	14.1200	14.220000	13.96000	14.1300	-0.912%	404,030	-3.114%
2025-09-15	14.1000	14.260000	13.98000	14.2600	+1.567%	518,940	-3.997%
2025-09-12	14.6000	14.600000	14.04000	14.0400	-4.033%	709,774	-2.493%
2025-09-11	14.6200	14.728200	14.44000	14.6300	+0.274%	507,903	-6.425%
2025-09-10	14.9600	14.990000	14.51500	14.5900	-2.015%	612,987	-6.169%
2025-09-09	14.9100	15.110000	14.43000	14.8900	-1.391%	1,417,778	-8.059%
2025-09-08	14.0300	15.396500	13.87000	15.1000	+12.771%	4,101,169	-9.338%
2025-09-05	13.1500	13.540000	13.14500	13.3900	+2.058%	648,028	+2.240%
2025-09-04	13.0600	13.175000	12.82000	13.1200	-0.228%	687,338	+4.345%
2025-09-03	13.1100	13.409300	13.00500	13.1500	+0.382%	2,029,901	+4.106%
2025-09-02	12.8600	13.150000	12.83000	13.1000	+0.924%	778,144	+4.504%
2025-08-29	13.1600	13.390000	12.81000	12.9800	-1.517%	1,207,277	+5.470%
2025-08-28	14.3100	14.310000	13.08000	13.1800	-6.789%	2,303,009	+3.869%
2025-08-27	13.5000	14.320000	13.38000	14.1400	+16.187%	10,583,748	-3.182%
2025-08-26	12.4700	12.940000	12.08500	12.1700	+3.223%	2,129,728	+12.490%
2025-08-25	11.5100	11.910000	11.40150	11.7900	+1.550%	1,079,595	+16.115%
2025-08-22	11.0300	11.715000	11.01500	11.6100	+4.500%	1,326,599	+17.916%
2025-08-21	11.0000	11.110000	11.00000	11.1100	-0.626%	941,283	+23.222%
2025-08-20	11.1100	11.215000	10.95500	11.1800	-0.357%	1,166,465	+22.451%
2025-08-19	11.4300	11.510000	11.14000	11.2200	-0.796%	815,261	+22.014%
2025-08-18	11.2200	11.510000	11.13000	11.3100	-0.265%	1,139,807	+21.043%
2025-08-15	11.1300	11.460000	11.08000	11.3400	+1.887%	1,440,030	+20.723%
2025-08-14	11.2400	11.240000	10.97000	11.1300	-2.111%	847,574	+23.001%
2025-08-13	11.4900	11.530000	11.29000	11.3700	-0.612%	1,282,305	+20.405%
2025-08-12	11.0500	11.440000	10.94000	11.4400	+3.342%	1,258,300	+19.668%
2025-08-11	11.3400	11.340000	10.98000	11.0700	-1.249%	899,483	+23.668%
2025-08-08	11.3900	11.390000	11.03000	11.2100	-2.010%	1,053,680	+22.123%
2025-08-07	11.3200	11.535000	11.20000	11.4400	+1.239%	1,027,041	+19.668%
2025-08-06	11.3200	11.625000	11.28000	11.3000	-0.353%	1,566,644	+21.150%
2025-08-05	11.4200	11.475000	11.01000	11.3400	-0.701%	1,562,049	+20.723%
2025-08-04	11.3900	11.600000	11.34000	11.4200	+1.331%	998,778	+19.877%
2025-08-01	11.3400	11.580000	11.01000	11.2700	+2.922%	2,175,395	+21.473%
2025-07-31	12.3000	12.600000	10.88500	10.9500	-14.118%	5,725,175	+25.023%
2025-07-30	13.1000	13.100000	12.69000	12.7500	-2.299%	1,116,193	+7.373%
2025-07-29	13.7500	13.750000	12.95000	13.0500	-4.745%	1,113,676	+4.904%
2025-07-28	14.3000	14.400000	13.57500	13.7000	-4.463%	1,635,948	-0.073%
2025-07-25	14.8400	14.845000	14.27000	14.3400	-2.648%	1,172,302	-4.533%
2025-07-24	15.1800	15.280000	14.66000	14.7300	-3.346%	1,079,692	-7.060%
2025-07-23	14.8600	15.425000	14.83500	15.2400	+4.170%	1,827,693	-10.171%
2025-07-22	14.3400	14.810000	13.76000	14.6300	+3.319%	1,608,128	-6.425%
2025-07-21	14.2100	14.550000	14.06000	14.1600	+0.999%	1,274,228	-3.319%
2025-07-18	14.1600	14.370000	13.97000	14.0200	-0.708%	1,031,697	-2.354%
2025-07-17	13.7500	14.130000	13.74400	14.1200	+2.171%	793,809	-3.045%
2025-07-16	13.9700	14.098600	13.75000	13.8200	-0.360%	691,419	-0.941%
2025-07-15	13.8500	14.129000	13.85000	13.8700	+0.726%	1,280,117	-1.298%
2025-07-14	13.8400	13.950000	13.54000	13.7700	-1.643%	1,198,307	-0.581%
2025-07-11	13.7400	14.275000	13.64000	14.0000	+4.012%	1,828,421	-2.214%
2025-07-10	13.1000	13.685000	13.00000	13.4600	+4.099%	1,891,806	+1.709%
2025-07-09	12.7100	13.100000	12.58000	12.9300	+2.133%	1,166,396	+5.878%
2025-07-08	12.6600	12.750000	12.46000	12.6600	+0.716%	977,865	+8.136%
2025-07-07	11.9500	12.715000	11.93500	12.5700	+4.229%	1,606,054	+8.910%
2025-07-03	11.7600	12.270000	11.76000	12.0600	+1.515%	673,170	+13.516%
2025-07-02	11.0500	11.985000	11.05000	11.8800	+8.000%	1,852,472	+15.236%
2025-07-01	11.0000	11.355000	10.75000	11.0000	-1.698%	1,236,700	+24.455%
2025-06-30	11.4700	11.470000	11.04000	11.1900	-1.756%	1,343,045	+22.341%
2025-06-27	11.5400	11.720000	11.12500	11.3900	-1.726%	892,472	+20.193%
2025-06-26	11.4700	11.730000	11.45000	11.5900	+0.695%	858,301	+18.119%
2025-06-25	11.5500	11.550000	11.40000	11.5100	-1.032%	436,914	+18.940%
2025-06-24	11.4000	11.745000	11.30000	11.6300	+2.648%	830,430	+17.713%
2025-06-23	11.0800	11.340000	11.02000	11.3300	+1.161%	821,712	+20.830%
2025-06-20	11.2400	11.360000	11.11000	11.2000	-0.089%	724,628	+22.232%
2025-06-18	11.3500	11.515000	11.19000	11.2100	-0.444%	434,555	+22.123%
2025-06-17	11.4300	11.510000	11.19000	11.2600	-3.015%	684,822	+21.581%
2025-06-16	11.1900	11.615000	11.11000	11.6100	+5.354%	756,043	+17.916%
2025-06-13	11.3500	11.450000	10.97000	11.0200	-3.839%	644,515	+24.229%
2025-06-12	11.4800	11.610000	11.41500	11.4600	-1.207%	431,031	+19.459%
2025-06-11	11.7300	11.850000	11.33500	11.6000	-0.515%	717,737	+18.017%
2025-06-10	11.7500	12.025000	11.63000	11.6600	-0.681%	632,898	+17.410%
2025-06-09	11.4900	11.778000	11.43000	11.7400	+3.163%	990,275	+16.610%
2025-06-06	11.2200	11.500000	11.20000	11.3800	+1.789%	712,954	+20.299%
2025-06-05	11.6100	11.665000	11.12500	11.1800	-4.444%	1,075,257	+22.451%
2025-06-04	11.5400	11.785000	11.53500	11.7000	+0.949%	704,484	+17.009%
2025-06-03	11.5100	11.645000	11.34000	11.5900	+0.870%	791,073	+18.119%
2025-06-02	12.1000	12.180000	11.40000	11.4900	-4.805%	1,634,273	+19.147%
2025-05-30	12.2400	12.280000	12.00000	12.0700	-1.308%	1,030,728	+13.422%
2025-05-29	12.6600	12.746800	12.13500	12.2300	-3.013%	1,564,836	+11.938%
2025-05-28	12.5100	12.769200	12.39100	12.6100	+0.799%	1,568,868	+8.565%
2025-05-27	11.9200	12.620000	11.88500	12.5100	+6.287%	2,103,484	+9.432%
2025-05-23	11.2200	12.025000	11.15200	11.7700	+3.155%	2,788,924	+16.313%
2025-05-22	10.4900	11.600000	10.45000	11.4100	+6.935%	3,662,655	+19.982%
2025-05-21	10.3200	11.560000	10.19000	10.6700	+19.619%	13,713,475	+28.304%
2025-05-20	9.0800	9.090000	8.86000	8.9200	-0.779%	958,945	+53.475%
2025-05-19	8.9300	9.035000	8.88000	8.9900	-1.317%	415,098	+52.280%
2025-05-16	9.0900	9.115000	9.03000	9.1100	+0.330%	532,868	+50.274%
2025-05-15	9.1100	9.220000	9.03000	9.0800	-0.548%	738,459	+50.771%
2025-05-14	9.1200	9.280000	9.09000	9.1300	-0.653%	809,597	+49.945%
2025-05-13	9.0100	9.270000	8.97000	9.1900	+1.659%	1,028,217	+48.966%
2025-05-12	9.1500	9.270000	8.93500	9.0400	+2.844%	1,660,817	+51.438%
2025-05-09	8.6000	8.800000	8.60000	8.7900	+1.854%	708,303	+55.745%
2025-05-08	8.4400	8.790000	8.40000	8.6300	+3.976%	1,193,559	+58.633%
2025-05-07	8.3300	8.375400	8.19000	8.3000	+0.973%	584,018	+64.940%
2025-05-06	8.3300	8.490000	8.19000	8.2200	-2.143%	589,641	+66.545%
2025-05-05	8.2600	8.485000	8.22500	8.4000	+1.327%	732,950	+62.976%
2025-05-02	8.3000	8.355000	8.14500	8.2900	+0.729%	735,467	+65.139%
2025-05-01	8.2800	8.390000	8.21000	8.2300	-1.555%	478,949	+66.343%
2025-04-30	8.2700	8.375000	8.07500	8.3600	+2.451%	860,011	+63.756%
2025-04-29	8.2400	8.300000	8.11000	8.1600	-1.923%	611,440	+67.770%
2025-04-28	8.5100	8.550000	8.22500	8.3200	-2.118%	797,103	+64.543%
2025-04-25	8.4100	8.535000	8.35000	8.5000	+0.592%	612,242	+61.059%
2025-04-24	8.5400	8.650000	8.45000	8.4500	-0.354%	651,457	+62.012%
2025-04-23	8.6000	8.740000	8.44500	8.4800	+1.801%	895,069	+61.439%
2025-04-22	8.2600	8.560000	8.26000	8.3300	+1.958%	937,884	+64.346%
2025-04-21	8.1300	8.210000	7.85000	8.1700	+1.998%	935,558	+67.564%
2025-04-17	7.7900	8.040000	7.79000	8.0100	+2.956%	634,917	+70.911%
2025-04-16	7.7700	7.980000	7.66250	7.7800	-0.512%	714,865	+75.964%
2025-04-15	7.8200	8.005000	7.76500	7.8200	0.000%	710,316	+75.064%
2025-04-14	7.9500	7.975000	7.65500	7.8200	+1.427%	742,099	+75.064%
2025-04-11	7.5300	7.775000	7.40000	7.7100	+2.390%	642,967	+77.562%
2025-04-10	7.5800	7.640000	7.32808	7.5300	-3.213%	911,691	+81.806%
2025-04-09	6.8600	7.870000	6.73000	7.7800	+13.081%	1,260,153	+75.964%
2025-04-08	7.5300	7.590000	6.77000	6.8800	-6.139%	1,378,773	+98.983%
2025-04-07	7.3400	7.570000	7.08000	7.3300	-3.553%	1,281,453	+86.767%
2025-04-04	7.1500	7.675000	7.01000	7.6000	+2.426%	1,231,019	+80.132%
2025-04-03	7.7700	7.850000	7.33500	7.4200	-9.069%	1,774,820	+84.501%
2025-04-02	7.8800	8.270000	7.88000	8.1600	+1.493%	932,135	+67.770%
2025-04-01	8.0000	8.180000	7.86000	8.0400	+1.132%	1,194,707	+70.274%
2025-03-31	7.8000	8.000000	7.51000	7.9500	-3.519%	2,197,083	+72.201%
2025-03-28	8.2600	8.335000	8.16000	8.2400	-1.788%	850,213	+66.141%
2025-03-27	8.3900	8.455000	8.28000	8.3900	0.000%	475,572	+63.170%
2025-03-26	8.4800	8.620000	8.33500	8.3900	-1.410%	472,739	+63.170%
2025-03-25	8.6200	8.720000	8.48000	8.5100	-1.276%	646,460	+60.870%
2025-03-24	8.3600	8.640000	8.33080	8.6200	+4.106%	863,995	+58.817%
2025-03-21	8.3400	8.380000	8.25000	8.2800	-2.358%	655,325	+65.338%
2025-03-20	8.5500	8.550000	8.33000	8.4800	+0.355%	1,083,471	+61.439%
2025-03-19	8.3800	8.575000	8.37000	8.4500	+0.715%	915,616	+62.012%
2025-03-18	8.5400	8.540000	8.33000	8.3900	-1.641%	768,509	+63.170%
2025-03-17	8.7000	8.830000	8.53000	8.5300	-1.387%	1,127,854	+60.492%
2025-03-14	8.8400	8.840000	8.55000	8.6500	-0.803%	926,369	+58.266%
2025-03-13	9.1700	9.170000	8.70000	8.7200	-3.859%	897,797	+56.995%
2025-03-12	9.2900	9.310000	9.03000	9.0700	-1.091%	832,361	+50.937%
2025-03-11	9.3700	9.370000	9.05950	9.1700	-1.504%	945,380	+49.291%
2025-03-10	9.5000	9.660000	9.24000	9.3100	-3.423%	655,570	+47.046%
2025-03-07	9.6300	9.750000	9.40000	9.6400	-0.823%	749,725	+42.012%
2025-03-06	9.7700	10.015000	9.62000	9.7200	-2.213%	1,299,084	+40.844%
2025-03-05	9.8600	9.965000	9.64500	9.9400	+3.005%	1,225,273	+37.726%
2025-03-04	9.6100	9.810000	9.48000	9.6500	-0.720%	887,315	+41.865%
2025-03-03	10.2700	10.290000	9.64000	9.7200	-4.892%	984,003	+40.844%
2025-02-28	10.2700	10.430000	10.08000	10.2200	-1.065%	670,310	+33.953%
2025-02-27	10.6000	10.710000	10.30000	10.3300	-2.178%	527,694	+32.527%
2025-02-26	10.7400	10.755000	10.41000	10.5600	-2.041%	1,215,023	+29.640%
2025-02-25	11.4900	11.590000	10.74000	10.7800	-7.229%	1,105,525	+26.994%
2025-02-24	10.5400	11.750000	10.50000	11.6200	+11.623%	3,272,112	+17.814%
2025-02-21	10.5100	10.510000	10.22500	10.4100	-0.383%	814,298	+31.508%
2025-02-20	10.6300	10.630000	10.31000	10.4500	-1.229%	820,756	+31.005%
2025-02-19	10.4500	10.630000	10.35500	10.5800	+0.095%	762,133	+29.395%
2025-02-18	10.2100	10.570000	10.07500	10.5700	+4.757%	957,800	+29.518%
2025-02-14	10.0700	10.175000	9.97500	10.0900	+0.498%	643,957	+35.679%
2025-02-13	9.9900	10.080000	9.83000	10.0400	+1.210%	579,958	+36.355%
2025-02-12	9.8400	9.955000	9.68000	9.9200	-0.101%	1,116,404	+38.004%
2025-02-11	9.8000	10.005000	9.69000	9.9300	+0.812%	937,131	+37.865%
2025-02-10	9.5800	10.130000	9.56000	9.8500	+2.604%	1,194,085	+38.985%
2025-02-07	9.8000	10.250000	9.56000	9.6000	-2.041%	1,679,787	+42.604%
2025-02-06	10.2000	10.330000	9.73000	9.8000	-7.895%	3,231,677	+39.694%
2025-02-05	10.6900	10.815000	10.43000	10.6400	+0.662%	1,039,471	+28.665%
2025-02-04	10.5800	10.850000	10.44500	10.5700	+1.052%	1,304,001	+29.518%
2025-02-03	10.3800	10.895000	10.06010	10.4600	-4.475%	1,954,596	+30.880%
2025-01-31	11.5400	11.546400	10.91500	10.9500	-5.685%	664,282	+25.023%
2025-01-30	11.4300	11.680000	11.30000	11.6100	+2.834%	866,523	+17.916%
2025-01-29	11.7600	11.970000	11.28500	11.2900	-4.241%	1,709,784	+21.258%
2025-01-28	10.8200	11.825000	10.72000	11.7900	+9.471%	1,922,829	+16.115%
2025-01-27	10.3200	10.780000	10.32000	10.7700	+3.062%	1,037,197	+27.112%
2025-01-24	10.4300	10.540000	10.30000	10.4500	+0.096%	497,224	+31.005%
2025-01-23	10.1200	10.450000	10.04000	10.4400	+2.253%	840,099	+31.130%
2025-01-22	10.6100	10.625000	10.19500	10.2100	-3.770%	579,149	+34.084%
2025-01-21	10.3500	10.625000	10.23000	10.6100	+3.918%	574,422	+29.029%
2025-01-17	10.3700	10.460000	10.13500	10.2100	-0.777%	355,182	+34.084%
2025-01-16	10.3500	10.460000	9.99000	10.2900	+1.680%	1,176,280	+33.042%
2025-01-15	10.3000	10.370000	10.10000	10.1200	+0.297%	482,392	+35.277%
2025-01-14	9.9400	10.285000	9.94000	10.0900	+2.022%	578,702	+35.679%
2025-01-13	9.9400	9.940000	9.76000	9.8900	-0.902%	459,965	+38.423%
2025-01-10	10.0400	10.080000	9.86000	9.9800	-1.578%	566,736	+37.174%
2025-01-08	10.1700	10.205000	9.90000	10.1400	-1.553%	465,188	+35.010%
2025-01-07	10.5000	10.820000	10.21500	10.3000	-1.341%	638,896	+32.913%
2025-01-06	10.0600	10.499800	10.04500	10.4400	+4.296%	787,300	+31.130%
2025-01-03	9.9600	10.025000	9.78000	10.0100	+0.806%	479,694	+36.763%
2025-01-02	10.1100	10.150000	9.83000	9.9300	-0.997%	389,217	+37.865%
2024-12-31	9.8800	10.050000	9.85500	10.0300	+1.827%	576,161	+36.491%
2024-12-30	9.8900	9.978000	9.58500	9.8500	-1.303%	618,230	+38.985%
2024-12-27	10.0500	10.210000	9.90000	9.9800	-1.286%	551,607	+37.174%
2024-12-26	10.0100	10.160000	10.01000	10.1100	+0.099%	341,409	+35.410%
2024-12-24	10.1000	10.220000	10.05000	10.1000	-0.099%	472,068	+35.545%
2024-12-23	10.1200	10.250000	9.96000	10.1100	-0.197%	667,626	+35.410%
2024-12-20	9.7500	10.270000	9.70000	10.1300	+2.947%	667,141	+35.143%
2024-12-19	9.8900	10.030000	9.84000	9.8400	+0.102%	645,864	+39.126%
2024-12-18	10.0500	10.310000	9.82000	9.8300	-2.673%	711,814	+39.268%
2024-12-17	10.0000	10.300000	9.90000	10.1000	+0.899%	1,084,181	+35.545%
2024-12-16	9.8700	10.170000	9.80000	10.0100	+0.907%	569,154	+36.763%
2024-12-13	9.9900	10.040000	9.84500	9.9200	-0.800%	834,937	+38.004%
2024-12-12	9.9100	10.020000	9.77000	10.0000	+0.503%	467,638	+36.900%
2024-12-11	10.0800	10.130000	9.89000	9.9500	-0.500%	680,944	+37.588%
2024-12-10	9.7500	10.105000	9.71300	10.0000	+0.806%	931,874	+36.900%
2024-12-09	9.7400	10.050000	9.70000	9.9200	+4.311%	1,444,077	+38.004%
2024-12-06	9.6700	9.930000	9.50000	9.5100	-0.731%	1,239,160	+43.954%
2024-12-05	9.6000	9.649900	9.40000	9.5800	+0.948%	896,526	+42.902%
2024-12-04	9.7600	10.000000	9.49000	9.4900	-2.567%	1,129,552	+44.257%
2024-12-03	9.5200	9.740000	9.35500	9.7400	+1.142%	2,363,370	+40.554%
2024-12-02	9.5400	9.815000	9.40000	9.6300	+2.013%	808,711	+42.160%
2024-11-29	9.6000	9.600000	9.42000	9.4400	-0.317%	1,034,322	+45.021%
2024-11-27	9.4500	9.590000	9.40500	9.4700	+0.852%	538,126	+44.562%
2024-11-26	9.5800	9.625000	9.36000	9.3900	-3.196%	796,053	+45.793%
2024-11-25	9.5300	9.760000	9.41000	9.7000	+3.632%	1,632,816	+41.134%
2024-11-22	9.5500	9.625000	9.33500	9.3600	-1.474%	922,064	+46.261%
2024-11-21	9.3300	9.529600	9.22900	9.5000	+1.822%	721,076	+44.105%
2024-11-20	9.2500	9.680000	9.24000	9.3300	+0.107%	834,213	+46.731%
2024-11-19	9.3600	9.450000	9.23000	9.3200	-1.271%	990,560	+46.888%
2024-11-18	9.4100	9.525000	9.35000	9.4400	+0.319%	666,246	+45.021%
2024-11-15	9.3700	9.550000	9.32500	9.4100	-0.106%	880,708	+45.484%
2024-11-14	9.7400	9.810000	9.41000	9.4200	-2.484%	715,330	+45.329%
2024-11-13	9.8200	9.835000	9.57000	9.6600	-0.923%	952,125	+41.718%
2024-11-12	9.3400	9.795000	9.29400	9.7500	+3.834%	1,762,365	+40.410%
2024-11-11	9.7300	9.770000	9.33000	9.3900	-3.395%	1,153,065	+45.793%
2024-11-08	9.6000	9.775000	9.33000	9.7200	+0.103%	1,171,692	+40.844%
2024-11-07	10.1400	10.280000	9.64000	9.7100	+1.041%	2,306,191	+40.989%
2024-11-06	10.1600	10.160000	9.61000	9.6100	-4.378%	1,547,682	+42.456%
2024-11-05	9.6700	10.080000	9.32000	10.0500	+3.608%	950,398	+36.219%
2024-11-04	9.6900	9.810000	9.60000	9.7000	-0.411%	932,238	+41.134%
2024-11-01	9.8700	9.910000	9.68000	9.7400	-0.815%	728,066	+40.554%
2024-10-31	10.0000	10.060000	9.75500	9.8200	-1.996%	793,052	+39.409%
2024-10-30	10.0300	10.125000	9.91000	10.0200	-0.398%	816,098	+36.627%
2024-10-29	10.3100	10.335000	9.96000	10.0600	-2.896%	965,895	+36.083%
2024-10-28	10.2500	10.510000	10.25000	10.3600	+1.370%	654,870	+32.143%
2024-10-25	10.3100	10.425000	10.17500	10.2200	+0.098%	498,107	+33.953%
2024-10-24	10.2500	10.360000	10.12000	10.2100	-0.098%	453,522	+34.084%
2024-10-23	10.1600	10.300000	10.10500	10.2200	0.000%	591,505	+33.953%
2024-10-22	10.4500	10.550000	10.18000	10.2200	-2.201%	758,368	+33.953%
2024-10-21	10.6000	10.930000	10.37000	10.4500	-7.028%	1,592,690	+31.005%
2024-10-18	11.1300	11.300000	11.09500	11.2400	+1.904%	560,438	+21.797%
2024-10-17	11.0200	11.130000	10.90000	11.0300	+0.182%	682,198	+24.116%
2024-10-16	10.8700	11.095000	10.76000	11.0100	+2.323%	666,566	+24.342%
2024-10-15	11.1600	11.280000	10.73000	10.7600	-4.185%	1,136,145	+27.230%
2024-10-14	11.2700	11.350000	10.84000	11.2300	-5.232%	1,713,007	+21.906%
2024-10-11	11.4900	11.880000	11.49000	11.8500	+2.775%	856,198	+15.527%
2024-10-10	11.7000	11.910000	11.48000	11.5300	-2.453%	441,134	+18.734%
2024-10-09	12.0100	12.250000	11.73170	11.8200	-2.152%	749,813	+15.821%
2024-10-08	11.9500	12.250000	11.90200	12.0800	-0.902%	450,956	+13.328%
2024-10-07	12.0500	12.255000	11.90000	12.1900	+1.246%	475,894	+12.305%
2024-10-04	12.0600	12.160000	11.89000	12.0400	+2.034%	399,547	+13.704%
2024-10-03	11.9800	12.050000	11.75500	11.8000	-3.199%	420,349	+16.017%
2024-10-02	12.2400	12.300000	12.11000	12.1900	-1.055%	423,256	+12.305%
2024-10-01	12.4100	12.540000	12.08000	12.3200	-1.676%	665,442	+11.120%
2024-09-30	12.6600	12.770000	12.41000	12.5300	-1.105%	650,670	+9.258%
2024-09-27	11.9300	12.860000	11.93000	12.6700	+6.830%	1,559,578	+8.051%
2024-09-26	11.1200	11.918700	11.11000	11.8600	+9.410%	1,015,605	+15.430%
2024-09-25	10.9500	11.010000	10.69000	10.8400	-1.455%	401,643	+26.292%
2024-09-24	10.8900	11.070000	10.75000	11.0000	+4.762%	1,292,490	+24.455%
2024-09-23	10.5100	10.560000	10.36500	10.5000	-0.095%	959,911	+30.381%
2024-09-20	10.6000	10.710000	10.48000	10.5100	-1.592%	694,918	+30.257%
2024-09-19	10.7500	10.860000	10.57000	10.6800	+1.714%	655,432	+28.184%
2024-09-18	10.6200	10.756596	10.49000	10.5000	-0.756%	596,249	+30.381%
2024-09-17	10.6000	10.900000	10.53000	10.5800	+0.858%	764,965	+29.395%
2024-09-16	10.6200	10.730000	10.49000	10.4900	-0.095%	350,064	+30.505%
2024-09-13	10.4000	10.600000	10.40000	10.5000	+1.449%	556,384	+30.381%
2024-09-12	10.3200	10.390100	10.16000	10.3500	+0.485%	328,274	+32.271%
2024-09-11	10.2000	10.340000	10.05000	10.3000	+1.578%	383,589	+32.913%
2024-09-10	10.3800	10.380000	9.97440	10.1400	-2.406%	802,153	+35.010%
2024-09-09	10.4700	10.480000	10.29500	10.3900	-1.236%	711,268	+31.761%
2024-09-06	10.7000	10.810000	10.47500	10.5200	-1.682%	476,984	+30.133%
2024-09-05	11.0800	11.170000	10.63000	10.7000	-4.208%	543,297	+27.944%
2024-09-04	11.5200	11.650000	10.95000	11.1700	-3.955%	781,458	+22.560%
2024-09-03	11.6900	12.018000	11.60000	11.6300	-0.343%	753,435	+17.713%
2024-08-30	11.4500	11.725000	11.39000	11.6700	+2.100%	366,855	+17.309%
2024-08-29	11.3100	11.650000	11.24460	11.4300	+1.150%	245,368	+19.773%
2024-08-28	11.4900	11.555000	11.29000	11.3000	-2.921%	169,970	+21.150%
2024-08-27	11.6100	11.655000	11.38000	11.6400	0.000%	215,644	+17.612%
2024-08-26	11.6700	11.710000	11.50500	11.6400	+0.086%	199,875	+17.612%
2024-08-23	11.2300	11.645000	11.23000	11.6300	+4.025%	460,491	+17.713%
2024-08-22	11.5600	11.570000	11.12000	11.1800	-3.120%	427,455	+22.451%
2024-08-21	11.9900	12.010000	11.42000	11.5400	-2.862%	459,335	+18.631%
2024-08-20	11.2800	11.970000	11.22000	11.8800	+5.133%	2,062,059	+15.236%
2024-08-19	10.7400	11.355000	10.72000	11.3000	+5.019%	1,744,537	+21.150%
2024-08-16	10.5000	10.835000	10.44500	10.7600	+1.318%	1,020,099	+27.230%
2024-08-15	10.5600	10.720000	10.51000	10.6200	+2.807%	655,232	+28.908%
2024-08-14	10.5800	10.640000	10.30000	10.3300	-1.525%	463,624	+32.527%
2024-08-13	10.3200	10.590000	10.29000	10.4900	+2.043%	581,417	+30.505%
2024-08-12	10.2900	10.310000	10.16000	10.2800	+0.391%	623,534	+33.171%
2024-08-09	10.4200	10.420000	10.21000	10.2400	-2.010%	571,782	+33.691%
2024-08-08	10.3700	10.505000	10.26000	10.4500	+2.351%	644,400	+31.005%
2024-08-07	10.7200	10.920000	10.14000	10.2100	-3.770%	696,826	+34.084%
2024-08-06	10.3600	10.860000	10.36000	10.6100	+2.019%	712,905	+29.029%
2024-08-05	10.1300	10.560000	10.13000	10.4000	-3.166%	578,946	+31.635%
2024-08-02	10.6400	10.755000	10.31000	10.7400	-1.468%	919,831	+27.467%
2024-08-01	11.0600	11.250000	10.43000	10.9000	-5.628%	1,578,068	+25.596%
2024-07-31	11.5200	11.890000	11.33000	11.5500	+1.316%	697,039	+18.528%
2024-07-30	11.4000	11.450000	11.23000	11.4000	-0.088%	376,392	+20.088%
2024-07-29	11.4300	11.540000	11.26000	11.4100	+0.088%	340,257	+19.982%
2024-07-26	11.2600	11.400000	11.19000	11.4000	+1.968%	562,876	+20.088%
2024-07-25	11.3700	11.420000	11.16000	11.1800	-1.062%	526,085	+22.451%
2024-07-24	11.4200	11.560000	11.28500	11.3000	-2.502%	579,694	+21.150%
2024-07-23	11.7100	11.760000	11.46000	11.5900	-3.658%	1,004,447	+18.119%
2024-07-22	12.2700	12.310000	11.92000	12.0300	-1.393%	507,971	+13.799%
2024-07-19	12.2100	12.390000	12.02000	12.2000	+2.521%	547,414	+12.213%
2024-07-18	12.1200	12.540000	11.84500	11.9000	-2.619%	597,001	+15.042%
2024-07-17	11.9700	12.250000	11.87000	12.2200	+1.495%	945,638	+12.029%
2024-07-16	11.9000	12.130000	11.86000	12.0400	+1.689%	782,530	+13.704%
2024-07-15	12.6900	12.710000	11.81000	11.8400	-9.687%	1,394,416	+15.625%
2024-07-12	12.7800	13.150000	12.74000	13.1100	+2.985%	417,716	+4.424%
2024-07-11	12.6700	12.830000	12.58000	12.7300	+1.515%	303,629	+7.541%
2024-07-10	12.6700	12.720000	12.45000	12.5400	-0.791%	471,811	+9.171%
2024-07-09	12.7200	12.830000	12.57000	12.6400	-0.394%	381,281	+8.307%
2024-07-08	12.6300	12.760000	12.48000	12.6900	+1.520%	337,450	+7.880%
2024-07-05	12.7300	12.860000	12.48500	12.5000	-1.575%	431,573	+9.520%
2024-07-03	12.7400	12.945000	12.66000	12.7000	-0.704%	186,091	+7.795%
2024-07-02	12.7700	12.860000	12.61000	12.7900	+0.471%	385,693	+7.037%
2024-07-01	12.9900	13.080000	12.50000	12.7300	-1.547%	636,983	+7.541%
2024-06-28	13.0800	13.210000	12.81400	12.9300	-1.822%	455,202	+5.878%
2024-06-27	13.0100	13.180000	12.88050	13.1700	+1.152%	416,694	+3.948%
2024-06-26	13.0800	13.460000	13.02000	13.0200	-1.513%	422,551	+5.146%
2024-06-25	13.2500	13.290000	13.10000	13.2200	-0.527%	283,883	+3.555%
2024-06-24	13.0600	13.390000	13.06000	13.2900	+1.296%	393,518	+3.010%
2024-06-21	13.2100	13.310000	13.04000	13.1200	-0.906%	443,548	+4.345%
2024-06-20	13.3800	13.500000	13.22000	13.2400	-2.288%	271,531	+3.399%
2024-06-18	13.3500	13.680000	13.28000	13.5500	+1.119%	466,402	+1.033%
2024-06-17	12.9900	13.440000	12.97000	13.4000	+2.368%	383,167	+2.164%
2024-06-14	13.1500	13.350000	12.94000	13.0900	-1.505%	670,354	+4.584%
2024-06-13	13.5200	13.540000	13.19000	13.2900	-1.701%	343,963	+3.010%
2024-06-12	13.7200	13.980000	13.51000	13.5200	+0.297%	567,279	+1.257%
2024-06-11	13.3800	13.780000	13.38000	13.4800	+0.149%	576,295	+1.558%
2024-06-10	13.4900	13.715000	13.44000	13.4600	-1.029%	557,941	+1.709%
2024-06-07	13.5800	13.760000	13.42000	13.6000	-1.306%	953,920	+0.662%
2024-06-06	14.2700	14.290000	13.71000	13.7800	-3.501%	814,694	-0.653%
2024-06-05	14.2400	14.290000	14.07000	14.2800	+0.281%	449,797	-4.132%
2024-06-04	14.6100	14.750000	14.19000	14.2400	-3.261%	400,997	-3.862%
2024-06-03	14.5500	14.740000	14.38000	14.7200	+1.798%	600,423	-6.997%
2024-05-31	14.5100	14.520000	14.19500	14.4600	+1.190%	1,004,888	-5.325%
2024-05-30	14.2100	14.470000	14.10000	14.2900	+1.348%	888,426	-4.199%
2024-05-29	14.0500	14.280000	14.03000	14.1000	-0.983%	760,135	-2.908%
2024-05-28	14.2900	14.539000	14.06010	14.2400	+1.860%	1,200,871	-3.862%
2024-05-24	14.1000	14.360000	13.76000	13.9800	-0.143%	1,005,448	-2.074%
2024-05-23	13.8000	14.105000	13.67000	14.0000	+1.670%	933,967	-2.214%
2024-05-22	13.8900	14.130000	13.64000	13.7700	-1.573%	1,427,066	-0.581%
2024-05-21	13.0800	14.090000	13.03000	13.9900	+6.631%	1,755,513	-2.144%
2024-05-20	13.3500	13.530000	12.80000	13.1200	-1.279%	1,180,943	+4.345%
2024-05-17	13.3700	13.880000	13.21000	13.2900	+0.758%	2,057,025	+3.010%
2024-05-16	12.9800	14.310000	12.95000	13.1900	+15.499%	8,438,638	+3.791%
2024-05-15	11.8100	11.810000	11.33500	11.4200	-2.643%	1,367,791	+19.877%
2024-05-14	11.4300	11.750000	11.43000	11.7300	+4.826%	1,238,619	+16.709%
2024-05-13	11.0100	11.540000	11.00000	11.1900	+2.379%	793,549	+22.341%
2024-05-10	11.3500	11.370000	10.88000	10.9300	-3.785%	926,873	+25.252%
2024-05-09	11.4200	11.509400	11.28000	11.3600	-0.176%	376,378	+20.511%
2024-05-08	11.3900	11.480000	11.26000	11.3800	-0.437%	292,423	+20.299%
2024-05-07	11.5600	11.590000	11.38250	11.4300	-0.349%	353,471	+19.773%
2024-05-06	11.4000	11.720000	11.39000	11.4700	+0.968%	492,690	+19.355%
2024-05-03	11.5800	11.670000	11.22000	11.3600	-0.438%	446,265	+20.511%
2024-05-02	11.4500	11.520000	11.13000	11.4100	+1.512%	385,693	+19.982%
2024-05-01	11.2600	11.480000	11.05500	11.2400	-0.443%	486,895	+21.797%
2024-04-30	11.3300	11.390000	11.19000	11.2900	-2.166%	309,865	+21.258%
2024-04-29	11.3500	11.550000	11.33000	11.5400	+2.396%	391,693	+18.631%
2024-04-26	11.2600	11.430000	11.21000	11.2700	+1.167%	270,587	+21.473%
2024-04-25	11.3500	11.380000	11.02010	11.1400	-3.130%	404,755	+22.890%
2024-04-24	11.3200	11.510000	11.09000	11.5000	+1.143%	697,004	+19.043%
2024-04-23	11.4100	11.690000	11.36000	11.3700	-0.785%	425,476	+20.405%
2024-04-22	11.4000	11.555000	11.28000	11.4600	+0.350%	450,607	+19.459%
2024-04-19	11.1900	11.440000	11.11000	11.4200	+1.601%	464,229	+19.877%
2024-04-18	11.2900	11.380000	11.12000	11.2400	0.000%	547,756	+21.797%
2024-04-17	11.2900	11.380000	11.03500	11.2400	+0.357%	516,308	+21.797%
2024-04-16	10.7900	11.210000	10.79000	11.2000	+2.377%	683,673	+22.232%
2024-04-15	10.9500	10.960000	10.69000	10.9400	+1.390%	968,566	+25.137%
2024-04-12	11.0600	11.070000	10.72000	10.7900	-3.747%	722,325	+26.877%
2024-04-11	11.2100	11.250000	10.98000	11.2100	+0.628%	400,747	+22.123%
2024-04-10	10.9100	11.200000	10.85000	11.1400	-1.154%	480,046	+22.890%
2024-04-09	11.1800	11.335000	11.15000	11.2700	+1.167%	378,101	+21.473%
2024-04-08	11.3300	11.350000	11.10000	11.1400	-0.890%	511,732	+22.890%
2024-04-05	11.2000	11.300000	11.07000	11.2400	-0.178%	556,840	+21.797%
2024-04-04	11.7400	11.800000	11.22500	11.2600	-2.426%	658,010	+21.581%
2024-04-03	11.5500	11.705000	11.44000	11.5400	-0.517%	524,061	+18.631%
2024-04-02	12.0400	12.040000	11.57500	11.6000	-5.844%	1,115,917	+18.017%
2024-04-01	12.0900	12.508100	12.04000	12.3200	+2.156%	1,101,794	+11.120%