Genesco Inc (GCO) stock
GCONYSERetail-Shoe StoresFiscal year ends January 30
Financials through Q2 FY2027, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 10/3032% below fair value
$37.65−0.11 (-0.29%)
Close on Oct 30, 2026Market cap $407.38MP/E –Yield –
Price history
Genesco share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$37.65
-0.29% on the day
52-week range
$21.93 – $43.60
-13.6% from the high
Change over 52 weeks
+30.8%
From $28.79 on Oct 30, 2025
Average volume
179,070
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $36.87 | $38.31 | $35.54 | $37.65 | +1.78% | 614,226 |
| Oct 19, 2026 | $37.10 | $37.50 | $35.79 | $36.99 | -0.30% | 508,456 |
| Oct 12, 2026 | $36.01 | $38.19 | $35.12 | $37.10 | +1.62% | 549,859 |
| Oct 5, 2026 | $34.86 | $37.46 | $34.43 | $36.51 | +4.91% | 525,877 |
| Sep 28, 2026 | $34.43 | $35.39 | $33.34 | $34.80 | +0.75% | 622,042 |
| Sep 21, 2026 | $32.46 | $35.43 | $32.46 | $34.54 | +5.43% | 695,526 |
| Sep 14, 2026 | $34.83 | $35.89 | $32.67 | $32.76 | -6.72% | 1,189,957 |
| Sep 8, 2026 | $35.94 | $36.91 | $32.95 | $35.12 | -1.93% | 993,159 |
| Aug 31, 2026 | $33.22 | $36.28 | $32.26 | $35.81 | +7.51% | 1,647,595 |
| Aug 24, 2026 | $35.23 | $35.98 | $32.73 | $33.31 | -5.02% | 1,245,077 |
| Aug 17, 2026 | $35.00 | $35.73 | $33.74 | $35.07 | -0.34% | 1,075,276 |
| Aug 10, 2026 | $38.48 | $39.50 | $34.84 | $35.19 | -7.35% | 1,146,706 |
| Aug 3, 2026 | $38.89 | $40.49 | $37.33 | $37.98 | -0.63% | 931,835 |
| Jul 27, 2026 | $36.45 | $39.60 | $36.45 | $38.22 | +7.09% | 747,512 |
| Jul 20, 2026 | $36.84 | $37.99 | $34.34 | $35.69 | -3.46% | 815,696 |
| Jul 13, 2026 | $35.08 | $38.49 | $33.98 | $36.97 | +8.35% | 777,777 |
| Jul 6, 2026 | $32.81 | $34.75 | $32.05 | $34.12 | +2.90% | 736,360 |
| Jun 29, 2026 | $34.55 | $35.68 | $32.48 | $33.16 | -8.35% | 867,840 |
| Jun 22, 2026 | $35.71 | $36.29 | $33.74 | $36.18 | +1.43% | 1,012,043 |
| Jun 15, 2026 | $43.21 | $43.26 | $34.38 | $35.67 | -16.07% | 1,166,106 |
| Jun 8, 2026 | $38.26 | $43.60 | $38.07 | $42.50 | +12.05% | 855,730 |
| Jun 1, 2026 | $37.79 | $40.39 | $35.71 | $37.93 | -1.15% | 1,062,019 |
| May 26, 2026 | $37.67 | $38.94 | $33.68 | $38.37 | +3.65% | 1,162,879 |
| May 18, 2026 | $33.20 | $37.06 | $31.30 | $37.02 | +11.98% | 925,955 |
| May 11, 2026 | $34.60 | $34.60 | $30.80 | $33.06 | -5.25% | 876,460 |
| May 4, 2026 | $34.42 | $35.45 | $31.58 | $34.89 | +0.14% | 703,431 |
| Apr 27, 2026 | $35.19 | $36.36 | $34.06 | $34.84 | -0.88% | 820,529 |
| Apr 20, 2026 | $35.57 | $37.54 | $34.97 | $35.15 | -2.36% | 1,178,177 |
| Apr 13, 2026 | $31.64 | $36.72 | $31.20 | $36.00 | +13.31% | 1,515,081 |
| Apr 6, 2026 | $28.34 | $32.31 | $28.34 | $31.77 | +11.91% | 2,156,781 |
| Mar 30, 2026 | $28.27 | $29.55 | $27.48 | $28.39 | +1.50% | 812,684 |
| Mar 23, 2026 | $25.85 | $28.90 | $25.45 | $27.97 | +12.60% | 1,140,099 |
| Mar 16, 2026 | $25.46 | $27.11 | $24.78 | $24.84 | -0.68% | 1,182,311 |
| Mar 9, 2026 | $26.10 | $28.13 | $24.38 | $25.01 | -5.62% | 1,442,298 |
| Mar 2, 2026 | $26.23 | $31.28 | $24.40 | $26.50 | -2.72% | 1,406,195 |
| Feb 23, 2026 | $29.25 | $29.59 | $25.01 | $27.24 | -6.87% | 1,166,958 |
| Feb 17, 2026 | $27.84 | $29.70 | $27.50 | $29.25 | +5.67% | 1,617,239 |
| Feb 9, 2026 | $29.02 | $29.88 | $27.38 | $27.68 | -4.78% | 769,386 |
| Feb 2, 2026 | $29.02 | $30.94 | $27.07 | $29.07 | +0.48% | 939,009 |
| Jan 26, 2026 | $33.95 | $34.06 | $28.51 | $28.93 | -14.74% | 1,276,335 |
| Jan 20, 2026 | $37.19 | $38.95 | $33.65 | $33.93 | -10.17% | 1,097,494 |
| Jan 12, 2026 | $32.28 | $37.85 | $30.43 | $37.77 | +25.94% | 1,686,792 |
| Jan 5, 2026 | $24.87 | $30.63 | $24.87 | $29.99 | +21.27% | 1,150,583 |
| Dec 29, 2025 | $25.26 | $25.53 | $23.91 | $24.73 | -3.21% | 550,565 |
| Dec 22, 2025 | $23.23 | $25.58 | $21.93 | $25.55 | +9.61% | 823,878 |
| Dec 15, 2025 | $24.13 | $24.60 | $22.88 | $23.31 | -3.24% | 850,046 |
| Dec 8, 2025 | $23.00 | $24.87 | $22.63 | $24.09 | +5.98% | 917,657 |
| Dec 1, 2025 | $35.19 | $36.55 | $22.05 | $22.73 | -36.60% | 1,875,126 |
| Nov 24, 2025 | $32.49 | $36.48 | $31.37 | $35.85 | +9.43% | 782,342 |
| Nov 17, 2025 | $31.50 | $33.28 | $30.00 | $32.76 | +2.95% | 388,578 |
| Nov 10, 2025 | $31.65 | $32.96 | $30.91 | $31.82 | +1.50% | 263,649 |
| Nov 3, 2025 | $29.23 | $31.36 | $27.85 | $31.35 | +8.07% | 386,989 |
| Oct 27, 2025 | $31.28 | $32.22 | $28.27 | $29.01 | -5.69% | 426,089 |
| Oct 20, 2025 | $28.95 | $30.77 | $28.79 | $30.76 | +7.51% | 366,275 |
| Oct 13, 2025 | $26.80 | $29.87 | $26.80 | $28.61 | +9.41% | 508,925 |
| Oct 6, 2025 | $30.16 | $30.21 | $26.08 | $26.15 | -13.41% | 445,569 |
| Sep 29, 2025 | $30.59 | $30.74 | $28.32 | $30.20 | -0.20% | 506,166 |
| Sep 22, 2025 | $33.05 | $33.51 | $30.25 | $30.26 | -8.66% | 556,977 |
| Sep 15, 2025 | $33.46 | $35.53 | $32.92 | $33.13 | -0.18% | 1,260,223 |
| Sep 8, 2025 | $33.57 | $34.32 | $31.26 | $33.19 | -0.51% | 846,138 |
| Sep 2, 2025 | $31.38 | $34.36 | $31.18 | $33.36 | +4.32% | 822,512 |
| Aug 25, 2025 | $27.94 | $33.61 | $27.94 | $31.98 | +11.97% | 1,954,341 |
| Aug 18, 2025 | $25.45 | $29.05 | $24.98 | $28.56 | +11.17% | 999,335 |
| Aug 11, 2025 | $23.99 | $27.23 | $23.13 | $25.69 | +7.44% | 762,224 |
| Aug 4, 2025 | $24.00 | $26.29 | $23.65 | $23.91 | +1.14% | 781,469 |
| Jul 28, 2025 | $24.89 | $25.59 | $22.67 | $23.64 | -4.64% | 960,428 |
| Jul 21, 2025 | $23.34 | $25.92 | $23.09 | $24.79 | +7.97% | 821,166 |
| Jul 14, 2025 | $23.64 | $23.68 | $21.55 | $22.96 | -2.59% | 895,736 |
| Jul 7, 2025 | $22.01 | $24.63 | $21.26 | $23.57 | +5.93% | 924,770 |
| Jun 30, 2025 | $20.80 | $22.57 | $19.62 | $22.25 | +7.23% | 745,480 |
| Jun 23, 2025 | $22.00 | $22.20 | $20.25 | $20.75 | -7.03% | 1,046,300 |
| Jun 16, 2025 | $21.17 | $22.64 | $20.86 | $22.32 | +9.57% | 1,936,435 |
| Jun 9, 2025 | $23.12 | $23.40 | $20.13 | $20.37 | -10.15% | 1,611,252 |
| Jun 2, 2025 | $21.56 | $26.17 | $21.00 | $22.67 | +4.33% | 2,183,913 |
| May 26, 2025 | $20.89 | $22.02 | $20.57 | $21.73 | +4.12% | 1,193,565 |
| May 19, 2025 | $23.64 | $23.71 | $20.57 | $20.87 | -13.80% | 1,121,722 |
| May 12, 2025 | $22.99 | $24.98 | $22.60 | $24.21 | +14.58% | 1,163,834 |
| May 5, 2025 | $20.29 | $21.79 | $19.18 | $21.13 | +3.43% | 717,108 |
| Apr 28, 2025 | $20.19 | $21.02 | $18.75 | $20.43 | +1.74% | 984,644 |
| Apr 21, 2025 | $18.79 | $21.73 | $18.28 | $20.08 | +5.30% | 1,441,209 |
| Apr 14, 2025 | $19.11 | $19.11 | $17.28 | $19.07 | +2.42% | 1,645,604 |
| Apr 7, 2025 | $17.07 | $21.31 | $16.19 | $18.62 | +3.44% | 2,659,601 |
| Mar 31, 2025 | $20.25 | $22.51 | $16.41 | $18.00 | -14.00% | 2,458,014 |
| Mar 24, 2025 | $22.39 | $23.29 | $20.58 | $20.93 | -5.25% | 1,838,800 |
| Mar 17, 2025 | $20.80 | $23.22 | $20.74 | $22.09 | +6.66% | 2,187,614 |
| Mar 10, 2025 | $26.12 | $27.40 | $20.09 | $20.71 | -23.61% | 3,129,187 |
| Mar 3, 2025 | $37.00 | $37.21 | $23.86 | $27.11 | -25.87% | 2,164,780 |
| Feb 24, 2025 | $37.86 | $38.94 | $35.24 | $36.57 | -2.97% | 807,397 |
| Feb 18, 2025 | $40.96 | $41.32 | $36.94 | $37.69 | -7.83% | 903,000 |
| Feb 10, 2025 | $40.83 | $41.52 | $37.25 | $40.89 | +1.06% | 1,101,683 |
| Feb 3, 2025 | $40.11 | $42.16 | $38.90 | $40.46 | -2.86% | 942,787 |
| Jan 27, 2025 | $42.58 | $43.52 | $40.90 | $41.65 | -2.64% | 1,062,716 |
| Jan 21, 2025 | $40.79 | $43.81 | $40.79 | $42.78 | +6.05% | 832,945 |
| Jan 13, 2025 | $40.59 | $43.00 | $38.99 | $40.34 | -2.37% | 1,263,719 |
| Jan 6, 2025 | $43.01 | $43.66 | $40.28 | $41.32 | -3.21% | 657,875 |
| Dec 30, 2024 | $41.21 | $43.79 | $40.54 | $42.69 | +1.35% | 816,047 |
| Dec 23, 2024 | $41.10 | $42.89 | $39.82 | $42.12 | +2.03% | 563,378 |
| Dec 16, 2024 | $42.82 | $44.80 | $39.33 | $41.28 | -4.42% | 1,089,927 |
| Dec 9, 2024 | $42.00 | $44.34 | $40.64 | $43.19 | +5.47% | 1,133,156 |
| Dec 2, 2024 | $33.59 | $43.00 | $33.18 | $40.95 | +21.91% | 1,221,064 |
| Nov 25, 2024 | $32.70 | $35.85 | $32.45 | $33.59 | +6.30% | 773,289 |
| Nov 18, 2024 | $30.00 | $31.85 | $28.08 | $31.60 | +6.87% | 624,195 |
| Nov 11, 2024 | $29.35 | $31.75 | $29.06 | $29.57 | +1.90% | 550,023 |
| Nov 4, 2024 | $24.95 | $30.40 | $24.95 | $29.02 | +16.45% | 871,280 |
| Oct 28, 2024 | $26.93 | $27.53 | $24.86 | $24.92 | -6.63% | 620,556 |
| Oct 21, 2024 | $30.00 | $30.00 | $26.65 | $26.69 | -11.42% | 604,686 |
| Oct 14, 2024 | $27.58 | $30.26 | $27.29 | $30.13 | +9.56% | 583,237 |
| Oct 7, 2024 | $28.22 | $28.68 | $25.58 | $27.50 | -2.48% | 611,778 |
| Sep 30, 2024 | $27.15 | $28.61 | $25.37 | $28.20 | +4.02% | 533,965 |
| Sep 23, 2024 | $26.76 | $27.76 | $25.87 | $27.11 | -0.18% | 513,608 |
| Sep 16, 2024 | $25.85 | $29.87 | $23.93 | $27.16 | +5.60% | 1,072,771 |
| Sep 9, 2024 | $25.51 | $26.56 | $23.32 | $25.72 | -0.96% | 1,094,459 |
| Sep 3, 2024 | $30.03 | $32.11 | $23.85 | $25.97 | -13.98% | 1,253,044 |
| Aug 26, 2024 | $31.72 | $31.89 | $29.71 | $30.19 | -3.21% | 574,001 |
| Aug 19, 2024 | $29.44 | $31.34 | $29.10 | $31.19 | +6.78% | 598,812 |
| Aug 12, 2024 | $27.27 | $29.38 | $26.30 | $29.21 | +7.95% | 581,240 |
| Aug 5, 2024 | $25.84 | $27.82 | $25.40 | $27.06 | -1.85% | 487,717 |
| Jul 29, 2024 | $30.18 | $31.49 | $27.17 | $27.57 | -8.34% | 650,060 |
| Jul 22, 2024 | $27.48 | $30.24 | $27.00 | $30.08 | +10.59% | 558,679 |
| Jul 15, 2024 | $27.56 | $28.82 | $26.74 | $27.20 | -1.34% | 465,572 |
| Jul 8, 2024 | $24.46 | $27.90 | $24.38 | $27.57 | +14.26% | 636,722 |
| Jul 1, 2024 | $25.79 | $25.90 | $23.41 | $24.13 | -6.69% | 606,881 |
| Jun 24, 2024 | $25.03 | $25.86 | $24.39 | $25.86 | +4.57% | 915,189 |
| Jun 17, 2024 | $24.31 | $25.84 | $23.21 | $24.73 | +1.60% | 929,926 |
| Jun 10, 2024 | $25.74 | $26.43 | $24.02 | $24.34 | -6.67% | 538,845 |
| Jun 3, 2024 | $28.65 | $30.21 | $26.07 | $26.08 | -8.49% | 797,254 |
| May 28, 2024 | $26.65 | $33.61 | $26.49 | $28.50 | +7.43% | 1,365,372 |
| May 20, 2024 | $27.02 | $27.39 | $25.19 | $26.53 | -1.85% | 653,273 |
| May 13, 2024 | $27.02 | $27.88 | $26.35 | $27.03 | +2.04% | 498,925 |
| May 6, 2024 | $24.58 | $27.03 | $24.58 | $26.49 | +8.43% | 470,928 |
| Apr 29, 2024 | $26.38 | $26.98 | $24.42 | $24.43 | -6.76% | 761,626 |
| Apr 22, 2024 | $25.77 | $26.93 | $25.39 | $26.20 | +2.30% | 478,642 |
| Apr 15, 2024 | $26.33 | $26.42 | $25.01 | $25.61 | -1.84% | 511,798 |
| Apr 8, 2024 | $26.48 | $28.11 | $25.81 | $26.09 | -0.65% | 566,497 |
| Apr 1, 2024 | $28.33 | $28.37 | $25.95 | $26.26 | -6.68% | 558,892 |
| Mar 25, 2024 | $26.86 | $28.55 | $25.36 | $28.14 | +4.77% | 529,073 |
| Mar 18, 2024 | $25.07 | $27.70 | $24.22 | $26.86 | +7.74% | 589,113 |
| Mar 11, 2024 | $25.74 | $26.82 | $24.26 | $24.93 | -5.89% | 810,181 |
| Mar 4, 2024 | $31.93 | $31.93 | $24.95 | $26.49 | -16.51% | 1,079,550 |
| Feb 26, 2024 | $31.31 | $32.50 | $30.84 | $31.73 | +1.31% | 402,513 |
| Feb 20, 2024 | $31.92 | $31.92 | $30.02 | $31.32 | -3.03% | 310,523 |
| Feb 12, 2024 | $29.75 | $32.48 | $29.61 | $32.30 | +8.57% | 492,061 |
| Feb 5, 2024 | $28.20 | $30.09 | $27.54 | $29.75 | +3.26% | 449,393 |
| Jan 29, 2024 | $28.75 | $29.33 | $27.44 | $28.81 | +0.17% | 572,946 |
| Jan 22, 2024 | $27.08 | $28.77 | $27.08 | $28.76 | +6.84% | 413,313 |
| Jan 16, 2024 | $27.38 | $27.70 | $26.68 | $26.92 | -3.48% | 623,640 |
| Jan 8, 2024 | $25.58 | $30.97 | $25.57 | $27.89 | -10.21% | 792,023 |
| Jan 2, 2024 | $34.90 | $35.79 | $30.87 | $31.06 | -11.79% | 565,483 |
| Dec 26, 2023 | $33.92 | $36.51 | $33.21 | $35.21 | +4.60% | 388,295 |
| Dec 18, 2023 | $35.37 | $35.63 | $33.08 | $33.66 | -4.40% | 548,350 |
| Dec 11, 2023 | $30.93 | $36.36 | $28.95 | $35.21 | +15.48% | 1,186,882 |
| Dec 4, 2023 | $31.02 | $32.58 | $29.33 | $30.49 | -2.77% | 860,914 |
| Nov 27, 2023 | $31.45 | $37.89 | $28.75 | $31.36 | -0.38% | 1,651,994 |
| Nov 20, 2023 | $31.29 | $31.92 | $30.80 | $31.48 | -0.03% | 429,387 |
| Nov 13, 2023 | $28.76 | $32.00 | $28.32 | $31.49 | +8.40% | 704,777 |
| Nov 6, 2023 | $29.60 | $30.00 | $27.92 | $29.05 | -2.78% | 421,782 |
| Oct 30, 2023 | $26.27 | $30.76 | $25.96 | $29.88 | +15.32% | 563,932 |
| Oct 23, 2023 | $28.50 | $28.50 | $25.49 | $25.91 | -9.75% | 586,737 |
| Oct 16, 2023 | $27.73 | $30.79 | $27.64 | $28.71 | +5.40% | 600,960 |
| Oct 9, 2023 | $28.38 | $30.29 | $26.99 | $27.24 | -5.61% | 615,403 |
| Oct 2, 2023 | $30.69 | $31.21 | $27.60 | $28.86 | -6.36% | 614,599 |
| Sep 25, 2023 | $28.38 | $31.29 | $28.22 | $30.82 | +6.98% | 691,777 |
| Sep 18, 2023 | $30.04 | $31.40 | $28.78 | $28.81 | -5.04% | 936,848 |
| Sep 11, 2023 | $29.83 | $31.18 | $29.07 | $30.34 | +1.85% | 1,738,102 |
| Sep 5, 2023 | $33.00 | $33.23 | $29.70 | $29.79 | -11.26% | 952,064 |
| Aug 28, 2023 | $26.91 | $35.47 | $26.91 | $33.57 | +24.66% | 1,642,862 |
| Aug 21, 2023 | $30.14 | $30.43 | $26.59 | $26.93 | -10.53% | 1,246,185 |
| Aug 14, 2023 | $28.58 | $30.91 | $27.99 | $30.10 | +5.06% | 743,624 |
| Aug 7, 2023 | $29.34 | $29.85 | $27.97 | $28.65 | -2.15% | 912,059 |
| Jul 31, 2023 | $27.77 | $29.53 | $27.42 | $29.28 | +5.51% | 859,383 |
| Jul 24, 2023 | $24.17 | $28.13 | $23.88 | $27.75 | +15.77% | 1,026,498 |
| Jul 17, 2023 | $25.38 | $25.91 | $23.95 | $23.97 | -6.00% | 977,277 |
| Jul 10, 2023 | $25.18 | $27.22 | $25.18 | $25.50 | +0.87% | 1,032,230 |
| Jul 3, 2023 | $25.12 | $26.61 | $24.66 | $25.28 | +0.96% | 929,367 |
| Jun 26, 2023 | $25.00 | $26.44 | $23.72 | $25.04 | +4.64% | 1,882,209 |
| Jun 20, 2023 | $23.13 | $24.73 | $22.95 | $23.93 | +2.84% | 1,982,942 |
| Jun 12, 2023 | $21.00 | $23.97 | $20.78 | $23.27 | +10.86% | 5,803,756 |
| Jun 5, 2023 | $18.01 | $22.27 | $17.31 | $20.99 | +11.06% | 2,530,615 |
| May 30, 2023 | $19.27 | $20.63 | $17.52 | $18.90 | -1.51% | 2,220,100 |
| May 22, 2023 | $30.24 | $31.27 | $18.93 | $19.19 | -36.20% | 2,043,558 |
| May 15, 2023 | $30.58 | $31.56 | $29.18 | $30.08 | -1.28% | 1,012,656 |
| May 8, 2023 | $32.33 | $32.33 | $29.88 | $30.47 | -4.66% | 870,052 |
| May 1, 2023 | $34.69 | $35.00 | $30.48 | $31.96 | -7.79% | 710,884 |
| Apr 24, 2023 | $36.49 | $36.83 | $34.29 | $34.66 | -4.81% | 707,093 |
| Apr 17, 2023 | $36.40 | $36.90 | $35.68 | $36.41 | +0.19% | 559,817 |
| Apr 10, 2023 | $35.82 | $38.26 | $35.82 | $36.34 | +0.47% | 645,615 |
| Apr 3, 2023 | $36.76 | $37.82 | $35.60 | $36.17 | -1.93% | 727,694 |
| Mar 27, 2023 | $35.86 | $37.50 | $33.54 | $36.88 | +4.65% | 1,016,642 |
| Mar 20, 2023 | $36.27 | $38.29 | $33.85 | $35.24 | -1.40% | 1,110,434 |
| Mar 13, 2023 | $40.79 | $40.79 | $34.82 | $35.74 | -14.58% | 1,673,381 |
| Mar 6, 2023 | $48.25 | $48.25 | $39.66 | $41.84 | -12.96% | 1,673,731 |
| Feb 27, 2023 | $45.19 | $48.11 | $44.07 | $48.07 | +7.80% | 792,992 |
| Feb 21, 2023 | $46.19 | $46.45 | $44.20 | $44.59 | -4.82% | 569,933 |
| Feb 13, 2023 | $45.79 | $48.00 | $45.56 | $46.85 | +2.31% | 755,319 |
| Feb 6, 2023 | $49.47 | $49.95 | $44.37 | $45.79 | -7.42% | 669,829 |
| Jan 30, 2023 | $47.21 | $51.04 | $47.21 | $49.46 | +3.56% | 795,629 |
| Jan 23, 2023 | $45.34 | $48.46 | $44.15 | $47.76 | +5.43% | 640,823 |
| Jan 17, 2023 | $47.92 | $48.13 | $44.67 | $45.30 | -5.47% | 460,443 |
| Jan 9, 2023 | $44.93 | $48.37 | $43.99 | $47.92 | +6.49% | 723,546 |
| Jan 3, 2023 | $46.11 | $46.75 | $42.01 | $45.00 | -2.22% | 760,695 |
| Dec 27, 2022 | $44.57 | $46.40 | $43.95 | $46.02 | +4.19% | 416,476 |
| Dec 19, 2022 | $40.99 | $44.33 | $40.77 | $44.17 | +8.18% | 671,867 |
| Dec 12, 2022 | $42.49 | $46.08 | $40.79 | $40.83 | -4.63% | 1,185,004 |
| Dec 5, 2022 | $44.53 | $47.04 | $42.78 | $42.81 | -6.14% | 933,617 |
| Nov 28, 2022 | $51.54 | $53.25 | $43.57 | $45.61 | -12.52% | 1,023,692 |
| Nov 21, 2022 | $50.73 | $53.00 | $49.80 | $52.14 | +1.46% | 373,367 |
| Nov 14, 2022 | $48.48 | $52.69 | $47.80 | $51.39 | +5.18% | 600,682 |
| Nov 7, 2022 | $45.89 | $49.72 | $42.80 | $48.86 | +7.03% | 558,966 |
| Oct 31, 2022 | $47.58 | $47.97 | $43.00 | $45.65 | -4.54% | 648,252 |
| Oct 24, 2022 | $43.35 | $48.15 | $41.93 | $47.82 | +10.57% | 612,177 |
| Oct 17, 2022 | $41.31 | $43.73 | $41.17 | $43.25 | +6.90% | 531,929 |
| Oct 10, 2022 | $41.81 | $42.39 | $39.12 | $40.46 | -2.46% | 656,338 |
| Oct 3, 2022 | $40.12 | $43.10 | $38.82 | $41.48 | +5.49% | 884,915 |
| Sep 26, 2022 | $41.45 | $42.61 | $37.54 | $39.32 | -5.71% | 851,302 |
| Sep 19, 2022 | $44.23 | $46.11 | $40.62 | $41.70 | -7.06% | 930,008 |
| Sep 12, 2022 | $49.62 | $51.08 | $44.40 | $44.87 | -9.11% | 1,216,615 |
| Sep 6, 2022 | $43.73 | $49.56 | $42.71 | $49.37 | +14.79% | 1,020,722 |
| Aug 29, 2022 | $61.87 | $62.85 | $42.72 | $43.01 | -31.07% | 1,561,470 |
| Aug 22, 2022 | $63.83 | $65.94 | $61.78 | $62.40 | -3.63% | 614,135 |
| Aug 15, 2022 | $63.47 | $66.42 | $62.28 | $64.75 | +0.72% | 611,990 |
| Aug 8, 2022 | $59.22 | $64.32 | $58.70 | $64.29 | +9.24% | 570,396 |
| Aug 1, 2022 | $55.76 | $59.44 | $55.56 | $58.85 | +5.00% | 708,718 |
| Jul 25, 2022 | $58.94 | $59.28 | $53.08 | $56.05 | -4.53% | 1,149,799 |
| Jul 18, 2022 | $52.80 | $60.97 | $52.80 | $58.71 | +12.02% | 964,481 |
| Jul 11, 2022 | $50.11 | $52.83 | $49.23 | $52.41 | +4.53% | 695,555 |
| Jul 5, 2022 | $48.96 | $51.71 | $48.54 | $50.14 | +1.23% | 719,398 |
| Jun 27, 2022 | $56.92 | $58.15 | $48.55 | $49.53 | -12.58% | 1,161,899 |
| Jun 21, 2022 | $54.70 | $57.75 | $52.88 | $56.66 | +6.22% | 804,820 |
| Jun 13, 2022 | $53.07 | $55.98 | $51.74 | $53.34 | -2.89% | 1,612,896 |
| Jun 6, 2022 | $59.29 | $60.00 | $54.42 | $54.93 | -6.49% | 1,115,389 |
| May 31, 2022 | $58.18 | $59.25 | $55.11 | $58.74 | -0.59% | 967,945 |
| May 23, 2022 | $56.28 | $61.27 | $50.01 | $59.09 | +5.25% | 1,793,421 |
| May 16, 2022 | $59.04 | $61.58 | $53.84 | $56.14 | -5.95% | 977,461 |
| May 9, 2022 | $59.54 | $61.53 | $56.92 | $59.69 | -1.60% | 851,813 |
| May 2, 2022 | $62.02 | $65.56 | $59.85 | $60.66 | -2.21% | 808,917 |
| Apr 25, 2022 | $64.17 | $66.18 | $62.00 | $62.03 | -4.99% | 953,930 |
| Apr 18, 2022 | $68.83 | $71.78 | $65.14 | $65.29 | -4.80% | 844,842 |
| Apr 11, 2022 | $64.78 | $69.88 | $64.78 | $68.58 | +6.10% | 782,040 |
| Apr 4, 2022 | $63.93 | $64.96 | $60.81 | $64.64 | +1.19% | 1,178,492 |
| Mar 28, 2022 | $68.10 | $71.40 | $62.19 | $63.88 | -6.64% | 1,178,414 |
| Mar 21, 2022 | $71.19 | $71.51 | $67.04 | $68.42 | -3.90% | 676,825 |
| Mar 14, 2022 | $67.92 | $72.34 | $65.03 | $71.20 | +4.74% | 1,274,807 |
| Mar 7, 2022 | $65.24 | $72.18 | $61.26 | $67.98 | +5.41% | 1,324,202 |
| Feb 28, 2022 | $64.15 | $66.64 | $61.96 | $64.49 | -0.09% | 944,437 |
| Feb 22, 2022 | $66.15 | $66.96 | $59.55 | $64.55 | -3.45% | 677,504 |
| Feb 14, 2022 | $66.50 | $68.82 | $64.56 | $66.86 | +0.56% | 489,265 |
| Feb 7, 2022 | $64.05 | $69.95 | $63.90 | $66.49 | +7.48% | 673,440 |
| Jan 31, 2022 | $62.03 | $66.10 | $58.97 | $61.86 | -1.72% | 711,151 |
| Jan 24, 2022 | $58.23 | $66.01 | $57.73 | $62.94 | +6.88% | 1,037,285 |
| Jan 18, 2022 | $62.97 | $63.29 | $57.05 | $58.89 | -5.56% | 794,220 |
| Jan 10, 2022 | $58.99 | $65.25 | $56.85 | $62.36 | +3.59% | 919,431 |
| Jan 3, 2022 | $64.55 | $67.49 | $59.81 | $60.20 | -6.19% | 717,040 |
| Dec 27, 2021 | $59.91 | $66.03 | $59.26 | $64.17 | +7.27% | 602,481 |
| Dec 20, 2021 | $58.40 | $61.05 | $56.20 | $59.82 | +0.67% | 533,818 |
| Dec 13, 2021 | $64.25 | $64.25 | $57.25 | $59.42 | -6.95% | 1,248,550 |
| Dec 6, 2021 | $67.43 | $67.94 | $62.49 | $63.86 | -2.61% | 814,275 |
| Nov 29, 2021 | $65.38 | $68.02 | $60.98 | $65.57 | +3.87% | 926,431 |
| Nov 22, 2021 | $70.03 | $72.09 | $61.16 | $63.13 | -8.51% | 470,141 |
| Nov 15, 2021 | $71.95 | $73.72 | $68.81 | $69.00 | -3.08% | 646,148 |
| Nov 8, 2021 | $70.94 | $71.95 | $69.28 | $71.19 | +1.04% | 403,014 |
| Nov 1, 2021 | $61.01 | $71.19 | $61.01 | $70.46 | +16.29% | 761,468 |
| Oct 25, 2021 | $60.48 | $62.22 | $58.28 | $60.59 | +0.48% | 729,978 |
| Oct 18, 2021 | $59.34 | $62.31 | $57.66 | $60.30 | +0.92% | 483,792 |
| Oct 11, 2021 | $58.11 | $62.54 | $56.22 | $59.75 | +3.12% | 474,352 |
| Oct 4, 2021 | $59.91 | $62.09 | $57.75 | $57.94 | -3.27% | 607,049 |
| Sep 27, 2021 | $60.46 | $63.95 | $57.57 | $59.90 | -0.84% | 714,785 |
| Sep 20, 2021 | $57.01 | $64.98 | $56.60 | $60.41 | +2.42% | 593,628 |
| Sep 13, 2021 | $59.38 | $61.39 | $57.45 | $58.98 | +0.25% | 1,054,585 |
| Sep 7, 2021 | $57.34 | $61.42 | $54.82 | $58.83 | +2.90% | 984,405 |
| Aug 30, 2021 | $66.02 | $66.02 | $56.59 | $57.17 | -12.84% | 767,785 |
| Aug 23, 2021 | $62.98 | $67.26 | $61.22 | $65.59 | +5.84% | 552,511 |
| Aug 16, 2021 | $57.88 | $62.30 | $56.18 | $61.97 | +5.62% | 475,390 |
| Aug 9, 2021 | $56.13 | $61.13 | $54.50 | $58.67 | +3.47% | 323,225 |
| Aug 2, 2021 | $57.82 | $59.71 | $52.57 | $56.70 | -1.31% | 356,270 |
| Jul 26, 2021 | $58.05 | $60.09 | $56.17 | $57.45 | +0.30% | 398,808 |
| Jul 19, 2021 | $53.29 | $60.35 | $52.03 | $57.28 | +3.06% | 487,280 |
| Jul 12, 2021 | $61.41 | $63.48 | $55.43 | $55.58 | -10.54% | 494,435 |
| Jul 6, 2021 | $62.34 | $62.41 | $55.10 | $62.13 | -0.97% | 457,133 |
| Jun 28, 2021 | $63.61 | $65.39 | $61.51 | $62.74 | -1.38% | 560,659 |
| Jun 21, 2021 | $56.13 | $66.00 | $55.74 | $63.62 | +15.30% | 718,051 |
| Jun 14, 2021 | $62.32 | $63.29 | $53.61 | $55.18 | -11.47% | 844,769 |
| Jun 7, 2021 | $59.65 | $62.43 | $58.04 | $62.33 | +4.76% | 688,679 |
| Jun 1, 2021 | $55.78 | $60.30 | $54.77 | $59.50 | +8.18% | 623,757 |
| May 24, 2021 | $53.66 | $60.37 | $52.25 | $55.00 | +3.23% | 645,622 |
| May 17, 2021 | $55.43 | $58.24 | $51.26 | $53.28 | -4.38% | 521,879 |
| May 10, 2021 | $56.75 | $57.45 | $48.18 | $55.72 | -1.29% | 619,969 |
| May 3, 2021 | $51.00 | $56.61 | $50.19 | $56.45 | +12.90% | 535,294 |
| Apr 26, 2021 | $49.11 | $53.56 | $46.44 | $50.00 | +2.56% | 643,572 |
| Apr 19, 2021 | $49.59 | $49.65 | $43.26 | $48.75 | -1.83% | 773,959 |
| Apr 12, 2021 | $48.98 | $51.21 | $47.58 | $49.66 | +2.03% | 598,096 |
| Apr 5, 2021 | $47.86 | $48.82 | $45.05 | $48.67 | +3.31% | 516,105 |
| Mar 29, 2021 | $47.73 | $48.95 | $45.48 | $47.11 | -1.85% | 385,778 |
| Mar 22, 2021 | $47.45 | $48.10 | $40.70 | $48.00 | +2.32% | 736,408 |
| Mar 15, 2021 | $49.41 | $50.51 | $44.06 | $46.91 | -6.42% | 709,416 |
| Mar 8, 2021 | $48.81 | $52.37 | $48.31 | $50.13 | +4.98% | 762,407 |
| Mar 1, 2021 | $46.38 | $50.22 | $43.81 | $47.75 | +6.25% | 672,491 |
| Feb 22, 2021 | $44.81 | $49.16 | $43.67 | $44.94 | -0.22% | 790,131 |
| Feb 16, 2021 | $44.58 | $46.00 | $42.97 | $45.04 | +3.35% | 351,408 |
| Feb 8, 2021 | $43.51 | $45.40 | $42.86 | $43.58 | +1.07% | 644,142 |
| Feb 1, 2021 | $39.17 | $43.88 | $38.35 | $43.12 | +11.11% | 838,383 |
| Jan 25, 2021 | $38.01 | $40.50 | $35.48 | $38.81 | +2.24% | 1,283,481 |
| Jan 19, 2021 | $38.87 | $39.50 | $36.06 | $37.96 | -0.81% | 725,684 |
| Jan 11, 2021 | $32.42 | $40.81 | $31.90 | $38.27 | +18.81% | 1,474,094 |
| Jan 4, 2021 | $30.20 | $32.79 | $27.80 | $32.21 | +7.05% | 1,069,859 |
| Dec 28, 2020 | $28.30 | $30.43 | $28.01 | $30.09 | +7.89% | 894,485 |
| Dec 21, 2020 | $26.92 | $28.77 | $26.81 | $27.89 | +0.18% | 681,703 |
| Dec 14, 2020 | $30.44 | $30.87 | $27.81 | $27.84 | -6.45% | 1,618,143 |
| Dec 7, 2020 | $32.49 | $34.31 | $29.09 | $29.76 | -7.29% | 1,592,550 |
| Nov 30, 2020 | $32.25 | $33.70 | $28.52 | $32.10 | -1.53% | 2,026,589 |
| Nov 23, 2020 | $32.56 | $35.63 | $31.73 | $32.60 | +2.77% | 1,332,045 |
| Nov 16, 2020 | $24.24 | $32.86 | $24.10 | $31.72 | +36.72% | 2,587,671 |
| Nov 9, 2020 | $21.76 | $23.96 | $21.76 | $23.20 | +18.91% | 1,391,357 |
| Nov 2, 2020 | $17.84 | $19.83 | $17.75 | $19.51 | +10.10% | 907,356 |
| Oct 26, 2020 | $20.65 | $20.69 | $17.54 | $17.72 | -16.14% | 1,060,480 |
| Oct 19, 2020 | $19.75 | $21.20 | $19.13 | $21.13 | +7.86% | 781,454 |
| Oct 12, 2020 | $21.86 | $22.27 | $19.55 | $19.59 | -9.68% | 972,906 |
| Oct 5, 2020 | $23.04 | $23.52 | $21.16 | $21.69 | -4.49% | 1,164,065 |
| Sep 28, 2020 | $23.21 | $23.63 | $20.80 | $22.71 | 0.00% | 2,196,982 |
| Sep 21, 2020 | $25.25 | $25.67 | $22.23 | $22.71 | -13.22% | 1,558,225 |
| Sep 14, 2020 | $22.11 | $27.31 | $21.98 | $26.17 | +20.27% | 2,317,618 |
| Sep 8, 2020 | $21.24 | $21.83 | $19.40 | $21.76 | +1.30% | 1,195,124 |
| Aug 31, 2020 | $18.98 | $24.96 | $18.50 | $21.48 | +12.64% | 2,453,835 |
| Aug 24, 2020 | $17.19 | $19.09 | $16.67 | $19.07 | +11.39% | 1,460,923 |
| Aug 17, 2020 | $19.46 | $19.53 | $16.94 | $17.12 | -11.20% | 1,066,743 |
| Aug 10, 2020 | $17.08 | $19.86 | $17.08 | $19.28 | +15.38% | 1,428,594 |
| Aug 3, 2020 | $15.51 | $17.09 | $14.07 | $16.71 | +7.46% | 1,736,156 |
| Jul 27, 2020 | $18.13 | $18.20 | $15.30 | $15.55 | -14.89% | 1,474,083 |
| Jul 20, 2020 | $17.37 | $19.20 | $15.93 | $18.27 | +4.10% | 1,823,024 |
| Jul 13, 2020 | $17.85 | $19.12 | $16.51 | $17.55 | -0.34% | 1,397,099 |
| Jul 6, 2020 | $22.24 | $22.31 | $17.02 | $17.61 | -17.36% | 1,699,150 |
| Jun 29, 2020 | $19.01 | $22.81 | $18.58 | $21.31 | +13.41% | 1,476,459 |
| Jun 22, 2020 | $20.35 | $21.52 | $17.96 | $18.79 | -8.21% | 1,893,856 |
| Jun 15, 2020 | $20.67 | $24.20 | $20.22 | $20.47 | -7.38% | 2,425,150 |
| Jun 8, 2020 | $28.08 | $29.72 | $20.10 | $22.10 | -17.26% | 3,520,083 |
| Jun 1, 2020 | $18.27 | $29.59 | $17.80 | $26.71 | +44.46% | 2,098,864 |
| May 26, 2020 | $18.49 | $22.29 | $18.13 | $18.49 | +5.12% | 1,747,284 |
| May 18, 2020 | $16.23 | $18.03 | $16.21 | $17.59 | +14.74% | 1,248,732 |
| May 11, 2020 | $18.31 | $18.31 | $13.85 | $15.33 | -17.67% | 1,375,034 |
| May 4, 2020 | $17.18 | $19.00 | $15.06 | $18.62 | +3.39% | 1,532,593 |
| Apr 27, 2020 | $15.94 | $20.06 | $15.19 | $18.01 | +15.08% | 2,147,995 |
| Apr 20, 2020 | $16.42 | $17.32 | $14.02 | $15.65 | -8.91% | 1,854,368 |
| Apr 13, 2020 | $19.40 | $19.76 | $14.13 | $17.18 | -11.31% | 2,143,130 |
| Apr 6, 2020 | $10.79 | $20.34 | $10.20 | $19.37 | +86.25% | 3,201,710 |
| Mar 30, 2020 | $12.99 | $14.24 | $9.32 | $10.40 | -22.45% | 2,691,119 |
| Mar 23, 2020 | $11.63 | $16.05 | $10.00 | $13.41 | +14.32% | 3,849,763 |
| Mar 16, 2020 | $20.35 | $20.44 | $5.52 | $11.73 | -46.92% | 5,090,890 |
| Mar 9, 2020 | $26.82 | $28.58 | $21.11 | $22.10 | -24.13% | 2,877,097 |
| Mar 2, 2020 | $34.39 | $34.82 | $28.48 | $29.13 | -15.34% | 2,131,203 |
| Feb 24, 2020 | $35.71 | $35.93 | $30.65 | $34.41 | -7.50% | 2,521,282 |
| Feb 18, 2020 | $38.73 | $39.32 | $36.49 | $37.20 | -4.12% | 1,350,188 |
| Feb 10, 2020 | $39.64 | $40.59 | $37.92 | $38.80 | -2.14% | 1,500,506 |
| Feb 3, 2020 | $39.39 | $41.77 | $39.18 | $39.65 | +0.84% | 1,486,559 |
| Jan 27, 2020 | $41.97 | $42.89 | $39.15 | $39.32 | -8.34% | 1,252,012 |
| Jan 21, 2020 | $44.04 | $44.88 | $42.30 | $42.90 | -0.56% | 1,124,582 |
| Jan 13, 2020 | $47.93 | $47.97 | $42.70 | $43.14 | -10.03% | 1,425,122 |
| Jan 6, 2020 | $47.47 | $48.86 | $46.99 | $47.95 | +1.01% | 1,274,468 |
| Dec 30, 2019 | $48.44 | $49.04 | $46.46 | $47.47 | -1.51% | 1,251,403 |
| Dec 23, 2019 | $49.15 | $50.06 | $48.14 | $48.20 | -1.27% | 837,702 |
| Dec 16, 2019 | $48.84 | $51.29 | $48.31 | $48.82 | +1.31% | 2,067,427 |
| Dec 9, 2019 | $49.80 | $53.20 | $46.75 | $48.19 | -1.29% | 3,008,208 |
| Dec 2, 2019 | $37.13 | $49.69 | $36.12 | $48.82 | +31.45% | 3,435,679 |
| Nov 25, 2019 | $36.41 | $38.00 | $35.88 | $37.14 | +2.46% | 1,121,713 |
| Nov 18, 2019 | $41.52 | $42.28 | $35.18 | $36.25 | -12.16% | 1,406,081 |
| Nov 11, 2019 | $39.11 | $41.41 | $38.12 | $41.27 | +4.75% | 1,050,686 |
| Nov 4, 2019 | $38.71 | $41.92 | $38.54 | $39.40 | +1.44% | 951,254 |
| Oct 28, 2019 | $40.58 | $40.82 | $38.35 | $38.84 | -3.65% | 893,390 |
| Oct 21, 2019 | $40.20 | $41.52 | $39.35 | $40.31 | +1.36% | 892,548 |
| Oct 14, 2019 | $38.02 | $41.01 | $37.47 | $39.77 | +3.92% | 1,033,564 |
| Oct 7, 2019 | $37.14 | $39.08 | $35.53 | $38.27 | +2.00% | 1,385,590 |
| Sep 30, 2019 | $39.61 | $40.93 | $35.96 | $37.52 | -4.31% | 1,382,959 |
| Sep 23, 2019 | $38.90 | $40.32 | $37.70 | $39.21 | +0.41% | 1,867,039 |
| Sep 16, 2019 | $42.57 | $43.12 | $38.85 | $39.05 | -9.02% | 1,921,222 |
| Sep 9, 2019 | $36.99 | $44.28 | $36.35 | $42.92 | +18.76% | 2,617,734 |
| Sep 3, 2019 | $35.32 | $42.30 | $33.68 | $36.14 | +1.29% | 2,323,385 |
| Aug 26, 2019 | $32.86 | $36.82 | $32.29 | $35.68 | +9.05% | 2,569,007 |
| Aug 19, 2019 | $34.02 | $35.20 | $32.00 | $32.72 | -2.24% | 1,451,587 |
| Aug 12, 2019 | $37.78 | $37.91 | $31.65 | $33.47 | -11.90% | 1,909,477 |
| Aug 5, 2019 | $35.83 | $39.17 | $35.32 | $37.99 | +4.08% | 1,546,479 |
| Jul 29, 2019 | $40.28 | $40.52 | $35.71 | $36.50 | -9.02% | 1,411,416 |
| Jul 22, 2019 | $39.95 | $41.25 | $39.35 | $40.12 | +0.35% | 1,079,471 |
| Jul 15, 2019 | $42.88 | $43.56 | $39.90 | $39.98 | -6.74% | 1,136,850 |
| Jul 8, 2019 | $42.42 | $43.36 | $41.48 | $42.87 | +0.66% | 1,351,319 |
| Jul 1, 2019 | $42.80 | $44.25 | $40.88 | $42.59 | +0.71% | 985,101 |
| Jun 24, 2019 | $44.44 | $45.18 | $41.89 | $42.29 | -4.86% | 1,800,598 |
| Jun 17, 2019 | $44.99 | $46.09 | $42.68 | $44.45 | -0.94% | 1,693,337 |
| Jun 10, 2019 | $43.98 | $46.10 | $43.40 | $44.87 | +2.44% | 1,188,643 |
| Jun 3, 2019 | $44.99 | $48.07 | $41.57 | $43.80 | -2.62% | 1,940,668 |
| May 28, 2019 | $42.89 | $47.85 | $39.04 | $44.98 | +5.09% | 2,306,435 |
| May 20, 2019 | $44.85 | $44.98 | $41.41 | $42.80 | -5.29% | 1,703,199 |
| May 13, 2019 | $45.19 | $46.43 | $43.72 | $45.19 | -1.85% | 1,071,984 |
| May 6, 2019 | $45.70 | $46.75 | $44.27 | $46.04 | -0.90% | 1,106,637 |
| Apr 29, 2019 | $44.92 | $46.54 | $43.16 | $46.46 | +3.34% | 1,273,182 |
| Apr 22, 2019 | $44.20 | $45.35 | $42.03 | $44.96 | +1.28% | 1,001,293 |
| Apr 15, 2019 | $43.68 | $45.19 | $43.18 | $44.39 | +2.02% | 1,018,883 |
| Apr 8, 2019 | $46.00 | $46.19 | $42.88 | $43.51 | -5.84% | 2,115,117 |
| Apr 1, 2019 | $45.76 | $46.89 | $43.80 | $46.21 | +1.45% | 1,422,955 |
| Mar 25, 2019 | $41.18 | $46.02 | $41.18 | $45.55 | +10.34% | 1,882,996 |
| Mar 18, 2019 | $42.04 | $43.08 | $41.07 | $41.28 | -1.48% | 1,614,614 |
| Mar 11, 2019 | $44.75 | $48.00 | $41.83 | $41.90 | -6.39% | 2,313,667 |
| Mar 4, 2019 | $48.38 | $48.44 | $44.56 | $44.76 | -7.27% | 1,270,608 |
| Feb 25, 2019 | $46.44 | $50.00 | $46.44 | $48.27 | +4.32% | 890,663 |
| Feb 19, 2019 | $45.66 | $47.20 | $45.41 | $46.27 | +1.00% | 890,297 |
| Feb 11, 2019 | $43.12 | $46.17 | $42.66 | $45.81 | +6.26% | 1,104,991 |
| Feb 4, 2019 | $44.99 | $46.07 | $42.92 | $43.11 | -4.48% | 1,614,904 |
| Jan 28, 2019 | $48.02 | $49.80 | $43.83 | $45.13 | -6.87% | 1,654,764 |
| Jan 22, 2019 | $48.12 | $48.70 | $46.66 | $48.46 | +0.23% | 1,203,943 |
| Jan 14, 2019 | $47.46 | $49.03 | $45.61 | $48.35 | +1.83% | 1,650,963 |
| Jan 7, 2019 | $47.56 | $50.73 | $45.67 | $47.48 | 0.00% | 2,580,628 |
| Dec 31, 2018 | $44.09 | $47.71 | $43.36 | $47.48 | +8.06% | 1,517,031 |
| Dec 24, 2018 | $41.25 | $44.72 | $40.16 | $43.94 | +6.37% | 1,215,414 |
| Dec 17, 2018 | $43.13 | $45.15 | $40.83 | $41.31 | -3.77% | 2,675,015 |
| Dec 10, 2018 | $44.26 | $44.90 | $41.39 | $42.93 | -2.32% | 1,903,604 |
| Dec 3, 2018 | $42.08 | $46.54 | $37.51 | $43.95 | +5.24% | 2,001,388 |
| Nov 26, 2018 | $41.02 | $43.18 | $40.66 | $41.76 | +3.39% | 1,376,751 |
| Nov 19, 2018 | $42.60 | $43.13 | $38.56 | $40.39 | -5.56% | 821,519 |
| Nov 12, 2018 | $45.24 | $45.91 | $41.37 | $42.77 | -5.90% | 1,731,499 |
| Nov 5, 2018 | $44.60 | $46.31 | $43.35 | $45.45 | +1.81% | 1,089,555 |
| Oct 29, 2018 | $42.11 | $45.38 | $42.11 | $44.64 | +7.08% | 1,271,992 |
| Oct 22, 2018 | $41.72 | $43.94 | $40.38 | $41.69 | +0.24% | 1,287,567 |
| Oct 15, 2018 | $42.50 | $44.43 | $41.30 | $41.59 | -2.12% | 1,632,410 |
| Oct 8, 2018 | $44.43 | $44.99 | $41.62 | $42.49 | -4.52% | 1,507,261 |
| Oct 1, 2018 | $47.25 | $47.25 | $43.32 | $44.50 | -5.52% | 1,875,698 |
| Sep 24, 2018 | $46.90 | $48.35 | $45.20 | $47.10 | +0.11% | 1,470,215 |
| Sep 17, 2018 | $47.40 | $49.50 | $46.05 | $47.05 | -0.11% | 2,188,613 |
| Sep 10, 2018 | $48.10 | $48.85 | $44.90 | $47.10 | -0.84% | 2,071,351 |
| Sep 4, 2018 | $50.75 | $50.75 | $43.90 | $47.50 | -6.59% | 2,968,085 |
| Aug 27, 2018 | $45.05 | $51.85 | $44.45 | $50.85 | +13.50% | 2,118,899 |
| Aug 20, 2018 | $43.70 | $47.40 | $43.70 | $44.80 | +2.52% | 1,395,089 |
| Aug 13, 2018 | $41.85 | $44.30 | $41.48 | $43.70 | +4.67% | 1,562,779 |
| Aug 6, 2018 | $41.40 | $42.45 | $40.55 | $41.75 | +0.72% | 1,127,146 |
| Jul 30, 2018 | $39.95 | $42.20 | $39.60 | $41.45 | +3.63% | 1,086,732 |
| Jul 23, 2018 | $40.75 | $42.20 | $39.45 | $40.00 | -1.84% | 1,143,098 |
| Jul 16, 2018 | $39.65 | $41.90 | $39.00 | $40.75 | +3.43% | 1,269,101 |
| Jul 9, 2018 | $41.35 | $41.60 | $37.00 | $39.40 | -4.02% | 1,648,256 |
| Jul 2, 2018 | $39.45 | $41.30 | $38.65 | $41.05 | +3.40% | 676,036 |
| Jun 25, 2018 | $41.95 | $42.45 | $39.50 | $39.70 | -6.15% | 1,099,047 |
| Jun 18, 2018 | $40.35 | $43.70 | $40.25 | $42.30 | +4.44% | 1,550,807 |
| Jun 11, 2018 | $41.10 | $42.00 | $39.65 | $40.50 | -1.34% | 1,756,060 |
| Jun 4, 2018 | $43.65 | $45.25 | $37.92 | $41.05 | -5.31% | 3,121,746 |
| May 29, 2018 | $44.15 | $44.60 | $41.60 | $43.35 | -5.56% | 1,495,625 |
| May 21, 2018 | $44.50 | $45.90 | $43.65 | $45.90 | +3.49% | 805,657 |
| May 14, 2018 | $43.50 | $45.65 | $43.10 | $44.35 | +2.42% | 1,008,002 |
| May 7, 2018 | $41.70 | $43.45 | $40.40 | $43.30 | +4.34% | 782,654 |
| Apr 30, 2018 | $43.80 | $44.03 | $40.10 | $41.50 | -4.93% | 910,271 |
| Apr 23, 2018 | $41.55 | $44.10 | $41.25 | $43.65 | +5.18% | 1,030,175 |
| Apr 16, 2018 | $42.90 | $44.75 | $41.20 | $41.50 | -2.47% | 1,215,976 |
| Apr 9, 2018 | $44.30 | $45.90 | $42.15 | $42.55 | -3.30% | 1,560,245 |
| Apr 2, 2018 | $40.35 | $45.40 | $38.60 | $44.00 | +8.37% | 1,523,931 |
| Mar 26, 2018 | $38.95 | $41.25 | $38.10 | $40.60 | +6.56% | 1,120,503 |
| Mar 19, 2018 | $39.75 | $40.55 | $37.95 | $38.10 | -4.39% | 1,789,218 |
| Mar 12, 2018 | $40.10 | $41.30 | $36.61 | $39.85 | -0.62% | 2,811,723 |
| Mar 5, 2018 | $39.20 | $41.25 | $38.55 | $40.10 | +1.52% | 1,403,894 |
| Feb 26, 2018 | $39.00 | $42.80 | $37.50 | $39.50 | +2.07% | 1,917,323 |
| Feb 20, 2018 | $37.75 | $39.25 | $36.85 | $38.70 | +1.44% | 1,305,761 |
| Feb 12, 2018 | $35.10 | $39.40 | $33.60 | $38.15 | +9.78% | 2,051,081 |
| Feb 5, 2018 | $32.75 | $35.90 | $32.00 | $34.75 | +4.83% | 1,826,929 |
| Jan 29, 2018 | $36.65 | $36.85 | $33.00 | $33.15 | -10.04% | 1,540,483 |
| Jan 22, 2018 | $36.50 | $37.05 | $35.05 | $36.85 | +1.24% | 1,806,282 |
| Jan 16, 2018 | $35.60 | $36.65 | $33.65 | $36.40 | +3.12% | 1,698,434 |
| Jan 8, 2018 | $32.90 | $36.75 | $32.05 | $35.30 | +7.95% | 3,381,780 |
| Jan 2, 2018 | $34.00 | $35.85 | $31.25 | $32.70 | +0.62% | 2,566,668 |
| Dec 26, 2017 | $32.75 | $33.80 | $32.08 | $32.50 | -0.46% | 1,163,816 |
| Dec 18, 2017 | $31.40 | $32.80 | $30.81 | $32.65 | +5.15% | 1,877,792 |
| Dec 11, 2017 | $30.00 | $31.30 | $29.50 | $31.05 | +3.85% | 3,782,375 |
| Dec 4, 2017 | $25.45 | $30.00 | $25.45 | $29.90 | +17.03% | 4,073,000 |
| Nov 27, 2017 | $28.80 | $32.20 | $24.50 | $25.55 | -11.13% | 6,158,218 |
| Nov 20, 2017 | $29.70 | $30.03 | $28.45 | $28.75 | -2.87% | 1,736,585 |
| Nov 13, 2017 | $25.25 | $29.85 | $24.25 | $29.60 | +17.23% | 1,875,155 |
| Nov 6, 2017 | $24.60 | $25.75 | $23.25 | $25.25 | +3.06% | 1,836,213 |
| Oct 30, 2017 | $25.40 | $25.45 | $23.95 | $24.50 | -3.73% | 1,840,460 |
| Oct 23, 2017 | $25.80 | $27.23 | $24.65 | $25.45 | -1.36% | 2,010,169 |
| Oct 16, 2017 | $23.30 | $26.05 | $22.55 | $25.80 | +9.79% | 2,432,702 |
| Oct 9, 2017 | $26.45 | $26.55 | $23.35 | $23.50 | -11.15% | 2,161,037 |
| Oct 2, 2017 | $26.60 | $26.95 | $25.50 | $26.45 | -0.56% | 1,633,441 |
| Sep 25, 2017 | $25.70 | $27.25 | $25.70 | $26.60 | +3.50% | 2,294,936 |
| Sep 18, 2017 | $26.25 | $26.55 | $24.40 | $25.70 | -2.10% | 2,452,075 |
| Sep 11, 2017 | $24.45 | $26.45 | $23.90 | $26.25 | +5.21% | 2,710,334 |
| Sep 5, 2017 | $23.25 | $26.05 | $22.90 | $24.95 | +7.54% | 3,009,410 |
| Aug 28, 2017 | $26.00 | $26.00 | $20.90 | $23.20 | -16.40% | 5,635,981 |
| Aug 21, 2017 | $23.85 | $28.00 | $21.86 | $27.75 | +16.11% | 3,130,697 |
| Aug 14, 2017 | $29.00 | $29.05 | $23.50 | $23.90 | -16.72% | 2,184,717 |
| Aug 7, 2017 | $31.60 | $33.75 | $27.75 | $28.70 | -9.03% | 1,754,587 |
| Jul 31, 2017 | $32.25 | $32.60 | $31.10 | $31.55 | -1.87% | 1,026,614 |
| Jul 24, 2017 | $31.90 | $32.75 | $28.88 | $32.15 | +0.31% | 1,698,481 |
| Jul 17, 2017 | $32.05 | $33.40 | $31.25 | $32.05 | +0.16% | 1,153,948 |
| Jul 10, 2017 | $32.80 | $32.85 | $30.65 | $32.00 | -2.74% | 1,253,206 |
| Jul 3, 2017 | $34.10 | $34.80 | $32.05 | $32.90 | -2.95% | 1,042,088 |
| Jun 26, 2017 | $33.15 | $34.65 | $32.85 | $33.90 | +3.04% | 1,874,361 |
| Jun 19, 2017 | $34.55 | $35.25 | $31.80 | $32.90 | -4.91% | 1,976,782 |
| Jun 12, 2017 | $35.75 | $36.80 | $34.10 | $34.60 | -3.22% | 1,777,783 |
| Jun 5, 2017 | $36.50 | $36.70 | $34.40 | $35.75 | -2.32% | 2,375,694 |
| May 30, 2017 | $36.75 | $38.05 | $36.00 | $36.60 | -0.41% | 2,666,738 |
| May 22, 2017 | $46.00 | $47.03 | $33.55 | $36.75 | -18.42% | 7,195,215 |
| May 15, 2017 | $51.30 | $51.45 | $45.00 | $45.05 | -12.01% | 2,737,331 |
| May 8, 2017 | $53.60 | $55.30 | $50.70 | $51.20 | -4.12% | 1,590,587 |
| May 1, 2017 | $53.55 | $54.00 | $52.25 | $53.40 | +0.19% | 953,354 |
| Apr 24, 2017 | $54.20 | $54.55 | $51.88 | $53.30 | +0.28% | 2,494,888 |
| Apr 17, 2017 | $51.10 | $55.90 | $49.85 | $53.15 | +4.52% | 1,451,508 |
| Apr 10, 2017 | $51.40 | $53.10 | $50.40 | $50.85 | -0.88% | 967,296 |
| Apr 3, 2017 | $55.40 | $55.70 | $50.35 | $51.30 | -7.48% | 1,639,065 |
| Mar 27, 2017 | $54.95 | $57.70 | $54.90 | $55.45 | -0.72% | 1,501,590 |
| Mar 20, 2017 | $59.45 | $59.45 | $54.35 | $55.85 | -5.58% | 1,253,812 |
| Mar 13, 2017 | $61.10 | $61.10 | $57.50 | $59.15 | -3.51% | 1,362,582 |
| Mar 6, 2017 | $57.40 | $63.50 | $55.90 | $61.30 | +6.06% | 1,962,278 |
| Feb 27, 2017 | $59.85 | $61.20 | $56.85 | $57.80 | -3.75% | 1,236,127 |
| Feb 21, 2017 | $60.90 | $62.05 | $58.40 | $60.05 | -0.50% | 660,017 |
| Feb 13, 2017 | $63.00 | $63.40 | $59.30 | $60.35 | -3.82% | 840,508 |
| Feb 6, 2017 | $59.85 | $62.85 | $57.35 | $62.75 | +4.67% | 1,064,154 |
| Jan 30, 2017 | $58.90 | $61.30 | $57.80 | $59.95 | +1.10% | 1,112,576 |
| Jan 23, 2017 | $60.80 | $63.15 | $59.05 | $59.30 | -3.42% | 859,436 |
| Jan 17, 2017 | $62.90 | $65.70 | $60.45 | $61.40 | -2.15% | 628,075 |
| Jan 9, 2017 | $57.75 | $63.25 | $57.75 | $62.75 | +9.70% | 1,728,491 |
| Jan 3, 2017 | $63.25 | $63.90 | $57.05 | $57.20 | -7.89% | 1,263,458 |
| Dec 27, 2016 | $62.75 | $63.95 | $61.15 | $62.10 | -0.56% | 637,951 |
| Dec 19, 2016 | $65.80 | $67.85 | $61.90 | $62.45 | -4.66% | 1,149,343 |
| Dec 12, 2016 | $70.05 | $72.00 | $65.15 | $65.50 | -6.96% | 2,244,298 |
| Dec 5, 2016 | $66.40 | $71.70 | $65.55 | $70.40 | +8.31% | 2,071,795 |
| Nov 28, 2016 | $66.70 | $68.35 | $62.15 | $65.00 | -3.42% | 2,185,874 |
| Nov 21, 2016 | $64.50 | $68.95 | $64.50 | $67.30 | +3.46% | 672,901 |
| Nov 14, 2016 | $64.50 | $67.35 | $63.00 | $65.05 | – | 989,728 |
Seasonality
GCO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | 0.9% | -12.9% | 4.2% | -4.4% | 0.6% | 3.2% | 5.6% | -2.4% | -2.0% | 22.6% | 1.8% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 16.8% | -5.8% | 6.4% | 22.4% | 8.1% | -12.0% | 13.2% | -12.4% | 2.0% | 10.3% | ||
| 2025 | -2.6% | -12.2% | -41.9% | -8.6% | 12.0% | -9.4% | 22.2% | 32.9% | -9.3% | 0.1% | 23.6% | -30.9% |
| 2024 | -21.1% | 14.9% | -11.8% | -10.1% | 12.6% | -9.3% | 19.2% | -2.1% | -10.0% | -5.7% | 31.1% | 27.3% |
| 2023 | 4.9% | -6.9% | -18.0% | -6.0% | -48.0% | 38.9% | 12.7% | 21.5% | -10.1% | -11.1% | 36.3% | -5.8% |
| 2022 | 0.2% | -0.3% | -0.8% | -2.5% | -9.2% | -11.4% | 12.3% | 0.9% | -30.5% | 19.6% | 11.0% | -11.8% |
| 2021 | 29.0% | 15.8% | 5.7% | 5.3% | 10.0% | 15.8% | -9.8% | 8.0% | -6.9% | 5.0% | 4.3% | 1.5% |
| 2020 | -17.9% | -12.5% | -61.2% | 41.9% | -2.3% | 17.1% | -28.2% | 25.4% | 10.5% | -17.7% | 77.0% | -4.1% |
| 2019 | 2.0% | 6.8% | -5.6% | -1.6% | 0.4% | -6.0% | -6.9% | -9.4% | 12.2% | -2.9% | -4.4% | 29.0% |
| 2018 | 7.2% | 12.8% | 3.3% | 5.3% | 2.2% | -9.2% | 2.5% | 24.9% | -7.4% | -9.2% | -2.4% | 6.1% |
| 2017 | -3.1% | -3.2% | -4.9% | -3.9% | -30.2% | -8.9% | -5.3% | -34.1% | 25.8% | -7.9% | 26.9% | 4.5% |