GSK plc (GLAXF) stock
GLAXFOTCPharmaceutical PreparationsAlso trades as GSK
Financials through fiscal 2025, year ended Dec 31, 2025Score 9/30
$24.74+0.30 (+1.21%)
Close on Oct 19, 2026Market cap $106.83BP/E 13.3Yield –
Price history
GSK share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$24.74
+1.21% on the day
52-week range
$20.80 – $31.48
-21.4% from the high
Change over 52 weeks
+14.0%
From $21.70 on Oct 17, 2025
Average volume
922
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $23.70 | $24.74 | $23.70 | $24.74 | +1.21% | 807 |
| Oct 12, 2026 | $24.53 | $24.53 | $23.65 | $24.44 | -0.35% | 3,536 |
| Oct 5, 2026 | $22.50 | $24.53 | $22.50 | $24.53 | +7.73% | 15,951 |
| Sep 28, 2026 | $24.00 | $24.00 | $22.77 | $22.77 | -6.62% | 1,478 |
| Sep 21, 2026 | $24.95 | $24.95 | $23.61 | $24.39 | -2.26% | 947 |
| Sep 14, 2026 | $25.65 | $25.65 | $24.00 | $24.95 | +3.96% | 12,337 |
| Sep 8, 2026 | $25.21 | $25.21 | $23.51 | $24.00 | -4.78% | 5,110 |
| Aug 31, 2026 | $25.16 | $25.50 | $24.98 | $25.21 | -1.47% | 2,414 |
| Aug 24, 2026 | $25.30 | $25.58 | $24.60 | $25.58 | +0.31% | 4,000 |
| Aug 17, 2026 | $25.35 | $25.71 | $24.95 | $25.50 | +0.31% | 5,171 |
| Aug 10, 2026 | $25.86 | $25.88 | $24.29 | $25.42 | -1.70% | 4,856 |
| Aug 3, 2026 | $25.72 | $25.86 | $24.52 | $25.86 | +3.65% | 1,801 |
| Jul 27, 2026 | $26.00 | $27.00 | $24.77 | $24.95 | -1.42% | 3,120 |
| Jul 20, 2026 | $25.76 | $25.76 | $25.31 | $25.31 | -1.75% | 106 |
| Jul 13, 2026 | $26.29 | $26.29 | $25.50 | $25.76 | -2.02% | 665 |
| Jul 6, 2026 | $25.77 | $27.04 | $25.77 | $26.29 | +2.02% | 1,613 |
| Jun 29, 2026 | $25.33 | $25.77 | $25.12 | $25.77 | +1.74% | 2,825 |
| Jun 22, 2026 | $25.70 | $26.82 | $25.10 | $25.33 | -1.44% | 13,177 |
| Jun 15, 2026 | $26.27 | $26.30 | $25.21 | $25.70 | -3.49% | 2,787 |
| Jun 8, 2026 | $24.66 | $26.63 | $24.66 | $26.63 | +7.99% | 2,275 |
| Jun 1, 2026 | $25.55 | $25.55 | $23.46 | $24.66 | -5.15% | 7,061 |
| May 26, 2026 | $26.00 | $26.00 | $24.58 | $26.00 | 0.00% | 2,391 |
| May 18, 2026 | $25.70 | $26.00 | $25.70 | $26.00 | +1.17% | 2,794 |
| May 11, 2026 | $25.47 | $25.70 | $25.47 | $25.70 | +1.74% | 1,556 |
| May 4, 2026 | $27.18 | $27.18 | $25.01 | $25.26 | -7.06% | 3,985 |
| Apr 27, 2026 | $26.40 | $27.40 | $25.47 | $27.18 | -0.11% | 11,278 |
| Apr 20, 2026 | $29.50 | $29.50 | $27.21 | $27.21 | -7.76% | 352 |
| Apr 13, 2026 | $29.25 | $29.50 | $29.08 | $29.50 | +0.85% | 2,639 |
| Apr 6, 2026 | $26.55 | $29.25 | $26.55 | $29.25 | +9.35% | 1,403 |
| Mar 30, 2026 | $27.25 | $28.35 | $26.05 | $26.75 | -1.83% | 11,083 |
| Mar 23, 2026 | $26.13 | $27.25 | $26.13 | $27.25 | +4.51% | 6,097 |
| Mar 16, 2026 | $27.00 | $27.00 | $26.08 | $26.08 | -3.43% | 445 |
| Mar 9, 2026 | $27.23 | $27.45 | $26.50 | $27.00 | -0.84% | 2,419 |
| Mar 2, 2026 | $27.65 | $28.53 | $26.60 | $27.23 | -7.06% | 9,757 |
| Feb 23, 2026 | $30.75 | $30.75 | $28.00 | $29.30 | -6.09% | 18,556 |
| Feb 17, 2026 | $30.32 | $31.48 | $30.32 | $31.20 | +11.13% | 17,335 |
| Feb 9, 2026 | $28.99 | $30.15 | $28.08 | $28.08 | -0.23% | 6,743 |
| Feb 2, 2026 | $25.87 | $30.02 | $25.87 | $28.14 | +8.77% | 31,740 |
| Jan 26, 2026 | $23.90 | $25.87 | $23.90 | $25.87 | +11.07% | 2,886 |
| Jan 20, 2026 | $25.54 | $25.54 | $22.75 | $23.29 | -2.95% | 15,057 |
| Jan 12, 2026 | $25.35 | $25.35 | $23.11 | $24.00 | -5.33% | 29,530 |
| Jan 5, 2026 | $23.60 | $25.77 | $23.60 | $25.35 | +7.42% | 4,488 |
| Dec 29, 2025 | $23.00 | $25.77 | $23.00 | $23.60 | +2.61% | 6,042 |
| Dec 22, 2025 | $23.54 | $23.80 | $23.00 | $23.00 | -4.29% | 2,077 |
| Dec 15, 2025 | $23.98 | $25.00 | $22.87 | $24.03 | +5.44% | 3,417 |
| Dec 8, 2025 | $23.86 | $25.00 | $22.79 | $22.79 | -4.48% | 380 |
| Dec 1, 2025 | $23.74 | $24.37 | $23.26 | $23.86 | +2.05% | 7,883 |
| Nov 24, 2025 | $23.99 | $23.99 | $23.38 | $23.38 | -2.54% | 5,171 |
| Nov 17, 2025 | $23.00 | $23.99 | $22.46 | $23.99 | +4.54% | 19,505 |
| Nov 10, 2025 | $23.10 | $23.50 | $22.75 | $22.95 | +5.80% | 6,200 |
| Nov 3, 2025 | $22.50 | $23.46 | $21.69 | $21.69 | -0.96% | 30,880 |
| Oct 27, 2025 | $20.97 | $23.30 | $20.97 | $21.90 | +4.42% | 7,572 |
| Oct 20, 2025 | $21.70 | $21.88 | $20.97 | $20.97 | -3.37% | 3,548 |
| Oct 13, 2025 | $21.50 | $21.80 | $20.80 | $21.70 | -0.17% | 2,186 |
| Oct 6, 2025 | $21.05 | $22.35 | $21.00 | $21.74 | +0.30% | 3,145 |
| Sep 29, 2025 | $19.40 | $22.85 | $19.40 | $21.68 | +9.61% | 17,350 |
| Sep 22, 2025 | $19.56 | $20.86 | $18.99 | $19.78 | +2.94% | 16,820 |
| Sep 15, 2025 | $19.77 | $19.77 | $19.21 | $19.21 | -3.22% | 50,519 |
| Sep 8, 2025 | $19.68 | $20.49 | $19.68 | $19.85 | +0.40% | 7,679 |
| Sep 2, 2025 | $19.50 | $20.35 | $19.25 | $19.77 | -0.93% | 14,277 |
| Aug 25, 2025 | $19.90 | $20.24 | $19.49 | $19.96 | +0.28% | 4,840 |
| Aug 18, 2025 | $19.25 | $20.01 | $19.25 | $19.90 | +3.38% | 14,556 |
| Aug 11, 2025 | $18.85 | $19.25 | $18.85 | $19.25 | +2.39% | 1,673 |
| Aug 4, 2025 | $19.11 | $19.11 | $18.10 | $18.80 | -1.16% | 3,571 |
| Jul 28, 2025 | $19.00 | $19.07 | $17.72 | $19.02 | +0.93% | 2,864 |
| Jul 21, 2025 | $17.15 | $18.89 | $17.15 | $18.84 | +9.88% | 6,187 |
| Jul 14, 2025 | $19.32 | $19.32 | $17.15 | $17.15 | -11.25% | 3,909 |
| Jul 7, 2025 | $18.95 | $19.85 | $18.06 | $19.32 | +3.18% | 6,025 |
| Jun 30, 2025 | $18.67 | $19.02 | $18.34 | $18.73 | +0.31% | 4,638 |
| Jun 23, 2025 | $18.48 | $19.95 | $18.48 | $18.67 | -4.31% | 4,889 |
| Jun 16, 2025 | $20.02 | $20.32 | $19.51 | $19.51 | -7.10% | 4,612 |
| Jun 9, 2025 | $21.00 | $21.00 | $20.21 | $21.00 | +3.78% | 47,546 |
| Jun 2, 2025 | $20.40 | $20.96 | $19.67 | $20.24 | +1.61% | 148,441 |
| May 27, 2025 | $18.70 | $19.96 | $18.70 | $19.92 | +3.03% | 7,453 |
| May 19, 2025 | $19.46 | $19.46 | $18.15 | $19.33 | +1.47% | 5,920 |
| May 12, 2025 | $18.58 | $19.18 | $18.00 | $19.05 | +2.97% | 46,177 |
| May 5, 2025 | $19.53 | $20.06 | $18.34 | $18.50 | -2.37% | 18,987 |
| Apr 28, 2025 | $17.95 | $21.03 | $17.95 | $18.95 | +5.39% | 13,363 |
| Apr 21, 2025 | $17.30 | $18.87 | $17.30 | $17.98 | +3.93% | 2,513 |
| Apr 14, 2025 | $17.26 | $18.37 | $17.16 | $17.30 | -0.14% | 7,339 |
| Apr 7, 2025 | $16.17 | $17.32 | $15.54 | $17.32 | -5.75% | 44,056 |
| Mar 31, 2025 | $19.74 | $19.87 | $17.50 | $18.38 | -9.72% | 5,274 |
| Mar 24, 2025 | $20.13 | $20.36 | $18.78 | $20.36 | +3.14% | 20,774 |
| Mar 17, 2025 | $20.04 | $20.04 | $18.86 | $19.74 | +3.50% | 11,137 |
| Mar 10, 2025 | $20.00 | $20.78 | $18.78 | $19.07 | -1.44% | 5,354 |
| Mar 3, 2025 | $18.98 | $19.41 | $18.65 | $19.35 | +1.95% | 4,671 |
| Feb 24, 2025 | $18.22 | $18.98 | $18.22 | $18.98 | +4.17% | 11,040 |
| Feb 18, 2025 | $18.94 | $18.94 | $17.68 | $18.22 | -0.44% | 5,332 |
| Feb 10, 2025 | $18.00 | $18.80 | $17.75 | $18.30 | +1.95% | 8,249 |
| Feb 3, 2025 | $17.35 | $18.54 | $16.80 | $17.95 | +2.45% | 3,929 |
| Jan 27, 2025 | $17.89 | $17.89 | $16.85 | $17.52 | +5.13% | 26,231 |
| Jan 21, 2025 | $16.41 | $17.25 | $15.95 | $16.67 | -1.39% | 8,331 |
| Jan 13, 2025 | $16.50 | $17.10 | $15.68 | $16.90 | +0.24% | 24,022 |
| Jan 6, 2025 | $17.04 | $17.05 | $15.76 | $16.86 | +0.51% | 42,966 |
| Dec 30, 2024 | $16.50 | $16.99 | $16.11 | $16.78 | +1.61% | 13,472 |
| Dec 23, 2024 | $16.21 | $17.63 | $16.04 | $16.51 | -0.30% | 32,200 |
| Dec 16, 2024 | $16.80 | $17.30 | $16.12 | $16.56 | -1.60% | 33,285 |
| Dec 9, 2024 | $17.65 | $18.10 | $16.10 | $16.83 | -3.50% | 54,305 |
| Dec 2, 2024 | $16.70 | $17.86 | $16.33 | $17.44 | +3.26% | 25,228 |
| Nov 25, 2024 | $16.91 | $17.25 | $16.50 | $16.89 | +1.56% | 8,409 |
| Nov 18, 2024 | $17.00 | $17.00 | $15.77 | $16.63 | -2.18% | 10,376 |
| Nov 11, 2024 | $17.75 | $18.18 | $16.40 | $17.00 | 0.00% | 57,491 |
| Nov 4, 2024 | $18.06 | $18.55 | $17.00 | $17.00 | -5.87% | 25,870 |
| Oct 28, 2024 | $19.23 | $19.23 | $18.00 | $18.06 | -6.08% | 8,615 |
| Oct 21, 2024 | $18.25 | $19.95 | $18.25 | $19.23 | -0.10% | 12,295 |
| Oct 14, 2024 | $19.23 | $20.55 | $19.23 | $19.25 | -3.75% | 10,000 |
| Oct 7, 2024 | $19.26 | $20.00 | $18.45 | $20.00 | +2.46% | 117,300 |
| Sep 30, 2024 | $20.04 | $20.37 | $18.65 | $19.52 | -4.08% | 10,600 |
| Sep 23, 2024 | $20.64 | $20.64 | $20.18 | $20.35 | -7.50% | 3,100 |
| Sep 16, 2024 | $20.58 | $22.00 | $20.58 | $22.00 | +2.42% | 2,500 |
| Sep 9, 2024 | $21.65 | $21.65 | $21.11 | $21.48 | -2.05% | 6,700 |
| Sep 3, 2024 | $21.00 | $22.09 | $20.80 | $21.93 | +1.01% | 2,400 |
| Aug 26, 2024 | $20.00 | $22.45 | $20.00 | $21.71 | +4.63% | 4,700 |
| Aug 19, 2024 | $20.73 | $20.75 | $20.06 | $20.75 | +0.10% | 18,600 |
| Aug 12, 2024 | $20.11 | $20.73 | $19.94 | $20.73 | +3.39% | 8,000 |
| Aug 5, 2024 | $19.29 | $20.69 | $19.26 | $20.05 | +3.94% | 11,800 |
| Jul 29, 2024 | $19.29 | $20.75 | $19.25 | $19.29 | -3.07% | 3,300 |
| Jul 22, 2024 | $19.25 | $20.49 | $19.25 | $19.90 | +3.38% | 7,900 |
| Jul 15, 2024 | $19.56 | $20.54 | $18.87 | $19.25 | -1.58% | 11,500 |
| Jul 8, 2024 | $19.50 | $20.00 | $18.87 | $19.56 | +0.31% | 2,500 |
| Jul 1, 2024 | $18.85 | $19.55 | $18.85 | $19.50 | +0.46% | 2,300 |
| Jun 24, 2024 | $20.45 | $20.45 | $19.11 | $19.41 | -0.46% | 8,100 |
| Jun 17, 2024 | $20.39 | $21.60 | $19.48 | $19.50 | -2.89% | 4,300 |
| Jun 10, 2024 | $20.66 | $21.61 | $20.08 | $20.08 | -2.85% | 11,200 |
| Jun 3, 2024 | $20.49 | $21.96 | $19.57 | $20.67 | -8.74% | 14,100 |
| May 28, 2024 | $21.62 | $22.65 | $21.62 | $22.65 | -1.35% | 3,600 |
| May 20, 2024 | $22.31 | $23.00 | $21.60 | $22.96 | +1.86% | 37,100 |
| May 13, 2024 | $22.65 | $22.80 | $22.25 | $22.54 | +0.18% | 8,200 |
| May 6, 2024 | $21.14 | $22.50 | $21.14 | $22.50 | +6.43% | 22,000 |
| Apr 29, 2024 | $21.50 | $22.14 | $20.04 | $21.14 | +6.50% | 5,600 |
| Apr 22, 2024 | $19.30 | $20.31 | $19.30 | $19.85 | -1.73% | 4,000 |
| Apr 15, 2024 | $19.87 | $20.20 | $19.87 | $20.20 | +0.65% | 800 |
| Apr 8, 2024 | $20.75 | $20.84 | $19.83 | $20.07 | -3.28% | 13,700 |
| Apr 1, 2024 | $21.42 | $21.45 | $20.10 | $20.75 | -3.08% | 6,300 |
| Mar 25, 2024 | $21.99 | $22.12 | $21.20 | $21.41 | +3.73% | 12,500 |
| Mar 18, 2024 | $20.53 | $21.79 | $20.53 | $20.64 | -4.93% | 5,800 |
| Mar 11, 2024 | $20.74 | $21.71 | $20.44 | $21.71 | +1.12% | 4,100 |
| Mar 4, 2024 | $21.71 | $21.71 | $20.87 | $21.47 | +2.24% | 5,100 |
| Feb 26, 2024 | $21.50 | $21.50 | $20.50 | $21.00 | -2.28% | 11,900 |
| Feb 20, 2024 | $21.15 | $21.49 | $21.14 | $21.49 | +2.19% | 4,500 |
| Feb 12, 2024 | $20.53 | $21.25 | $20.42 | $21.03 | +2.44% | 2,800 |
| Feb 5, 2024 | $20.99 | $21.00 | $20.29 | $20.53 | +3.37% | 5,500 |
| Jan 29, 2024 | $19.53 | $20.55 | $18.96 | $19.86 | +2.42% | 4,900 |
| Jan 22, 2024 | $19.32 | $20.10 | $19.32 | $19.39 | +0.83% | 3,700 |
| Jan 16, 2024 | $20.00 | $20.00 | $19.23 | $19.23 | -4.04% | 2,800 |
| Jan 8, 2024 | $19.66 | $20.34 | $19.59 | $20.04 | +0.20% | 24,000 |
| Jan 2, 2024 | $18.45 | $20.00 | $18.45 | $20.00 | +8.40% | 3,200 |
| Dec 26, 2023 | $18.25 | $18.54 | $18.05 | $18.45 | -0.05% | 15,300 |
| Dec 18, 2023 | $17.84 | $18.46 | $17.84 | $18.46 | +4.95% | 9,400 |
| Dec 11, 2023 | $17.72 | $18.57 | $17.59 | $17.59 | -1.73% | 10,500 |
| Dec 4, 2023 | $18.32 | $18.75 | $17.63 | $17.90 | -1.92% | 20,000 |
| Nov 27, 2023 | $17.58 | $18.27 | $17.25 | $18.25 | +5.37% | 5,700 |
| Nov 20, 2023 | $17.51 | $17.96 | $17.32 | $17.32 | +3.10% | 3,300 |
| Nov 13, 2023 | $17.14 | $17.50 | $16.80 | $16.80 | -2.38% | 4,600 |
| Nov 6, 2023 | $17.27 | $17.61 | $17.07 | $17.21 | +1.53% | 4,600 |
| Oct 30, 2023 | $17.16 | $18.00 | $16.95 | $16.95 | -5.83% | 2,700 |
| Oct 23, 2023 | $17.44 | $18.00 | $17.27 | $18.00 | +2.45% | 3,300 |
| Oct 16, 2023 | $18.45 | $18.45 | $17.57 | $17.57 | -2.71% | 7,900 |
| Oct 9, 2023 | $18.16 | $18.95 | $18.06 | $18.06 | -0.17% | 10,400 |
| Oct 2, 2023 | $17.56 | $18.09 | $17.56 | $18.09 | +0.39% | 4,700 |
| Sep 25, 2023 | $18.40 | $18.70 | $17.88 | $18.02 | -2.86% | 7,000 |
| Sep 18, 2023 | $19.00 | $19.00 | $18.03 | $18.55 | +0.27% | 18,500 |
| Sep 11, 2023 | $18.00 | $18.50 | $17.82 | $18.50 | +6.32% | 8,400 |
| Sep 5, 2023 | $16.72 | $18.00 | $16.72 | $17.40 | -0.06% | 13,000 |
| Aug 28, 2023 | $17.46 | $18.07 | $17.41 | $17.41 | -0.29% | 5,700 |
| Aug 21, 2023 | $17.00 | $17.50 | $16.69 | $17.46 | +2.71% | 17,400 |
| Aug 14, 2023 | $17.29 | $17.78 | $16.86 | $17.00 | -3.41% | 5,100 |
| Aug 7, 2023 | $17.31 | $17.60 | $17.02 | $17.60 | +1.44% | 27,400 |
| Jul 31, 2023 | $17.25 | $18.27 | $16.72 | $17.35 | -4.67% | 2,700 |
| Jul 24, 2023 | $17.48 | $18.92 | $17.48 | $18.20 | +6.43% | 2,600 |
| Jul 17, 2023 | $17.42 | $18.50 | $17.05 | $17.10 | -4.04% | 34,200 |
| Jul 10, 2023 | $17.56 | $17.90 | $16.94 | $17.82 | +4.82% | 6,400 |
| Jul 3, 2023 | $17.93 | $17.93 | $17.00 | $17.00 | -5.19% | 5,600 |
| Jun 26, 2023 | $17.67 | $18.22 | $17.19 | $17.93 | -1.05% | 11,900 |
| Jun 20, 2023 | $17.17 | $18.51 | $17.14 | $18.12 | +5.53% | 10,600 |
| Jun 12, 2023 | $17.20 | $17.70 | $17.00 | $17.17 | +0.82% | 3,700 |
| Jun 5, 2023 | $17.00 | $17.35 | $16.92 | $17.03 | +0.18% | 5,600 |
| May 30, 2023 | $16.69 | $17.00 | $16.65 | $17.00 | +0.53% | 33,200 |
| May 22, 2023 | $17.70 | $18.04 | $16.91 | $16.91 | -4.73% | 8,400 |
| May 15, 2023 | $18.09 | $18.50 | $17.69 | $17.75 | -1.93% | 7,900 |
| May 8, 2023 | $19.60 | $19.60 | $18.04 | $18.10 | -3.21% | 17,300 |
| May 1, 2023 | $17.90 | $18.91 | $17.76 | $18.70 | +5.41% | 7,100 |
| Apr 24, 2023 | $18.20 | $19.03 | $17.70 | $17.74 | -3.38% | 10,700 |
| Apr 17, 2023 | $18.82 | $19.54 | $18.16 | $18.36 | -1.55% | 6,300 |
| Apr 10, 2023 | $19.45 | $19.45 | $18.42 | $18.65 | -3.87% | 20,300 |
| Apr 3, 2023 | $17.85 | $19.40 | $17.53 | $19.40 | +7.84% | 7,700 |
| Mar 27, 2023 | $17.45 | $17.99 | $17.01 | $17.99 | +4.23% | 6,500 |
| Mar 20, 2023 | $17.01 | $17.84 | $17.00 | $17.26 | +2.55% | 3,900 |
| Mar 13, 2023 | $17.00 | $17.12 | $16.70 | $16.83 | -2.38% | 15,500 |
| Mar 6, 2023 | $17.40 | $17.57 | $16.34 | $17.24 | -1.20% | 3,900 |
| Feb 27, 2023 | $17.70 | $17.70 | $16.89 | $17.45 | -0.85% | 9,600 |
| Feb 21, 2023 | $17.61 | $17.89 | $17.39 | $17.60 | -1.12% | 2,800 |
| Feb 13, 2023 | $17.86 | $18.15 | $17.39 | $17.80 | -2.04% | 14,000 |
| Feb 6, 2023 | $17.89 | $18.56 | $17.43 | $18.17 | +4.49% | 15,500 |
| Jan 30, 2023 | $17.31 | $17.98 | $17.28 | $17.39 | -2.14% | 10,200 |
| Jan 23, 2023 | $17.40 | $17.77 | $17.05 | $17.77 | +2.13% | 8,700 |
| Jan 17, 2023 | $17.25 | $18.00 | $17.25 | $17.40 | -0.11% | 21,500 |
| Jan 9, 2023 | $17.71 | $17.71 | $16.93 | $17.42 | +0.23% | 11,800 |
| Jan 3, 2023 | $17.45 | $17.81 | $17.25 | $17.38 | -0.63% | 6,600 |
| Dec 27, 2022 | $17.50 | $17.80 | $17.29 | $17.49 | +1.10% | 16,800 |
| Dec 19, 2022 | $17.33 | $18.15 | $16.71 | $17.30 | -2.75% | 14,700 |
| Dec 12, 2022 | $18.05 | $18.58 | $17.00 | $17.79 | -1.44% | 12,500 |
| Dec 5, 2022 | $16.77 | $19.05 | $16.77 | $18.05 | +3.50% | 30,900 |
| Nov 28, 2022 | $16.70 | $18.05 | $16.24 | $17.44 | +5.00% | 15,700 |
| Nov 21, 2022 | $15.95 | $16.66 | $15.95 | $16.61 | +4.14% | 3,900 |
| Nov 14, 2022 | $16.00 | $16.43 | $15.26 | $15.95 | +2.64% | 47,200 |
| Nov 7, 2022 | $15.66 | $16.16 | $15.38 | $15.54 | -3.84% | 14,300 |
| Oct 31, 2022 | $16.35 | $17.29 | $15.60 | $16.16 | +1.13% | 9,900 |
| Oct 24, 2022 | $15.99 | $16.57 | $15.57 | $15.98 | +2.70% | 8,300 |
| Oct 17, 2022 | $15.22 | $16.22 | $14.34 | $15.56 | +2.23% | 43,200 |
| Oct 10, 2022 | $15.13 | $16.06 | $14.95 | $15.22 | -3.61% | 23,400 |
| Oct 3, 2022 | $14.75 | $15.79 | $14.65 | $15.79 | +3.54% | 354,700 |
| Sep 26, 2022 | $15.19 | $15.27 | $13.48 | $15.25 | +5.03% | 27,000 |
| Sep 19, 2022 | $14.11 | $15.92 | $13.71 | $14.52 | -5.65% | 34,100 |
| Sep 12, 2022 | $14.96 | $16.37 | $14.61 | $15.39 | -1.85% | 83,000 |
| Sep 6, 2022 | $15.90 | $15.90 | $14.77 | $15.68 | -0.82% | 33,500 |
| Aug 29, 2022 | $16.65 | $16.65 | $15.04 | $15.81 | -4.76% | 44,800 |
| Aug 22, 2022 | $17.14 | $17.21 | $16.13 | $16.60 | -1.37% | 14,500 |
| Aug 15, 2022 | $17.25 | $17.50 | $16.05 | $16.83 | -2.72% | 11,500 |
| Aug 8, 2022 | $19.87 | $20.06 | $16.60 | $17.30 | -12.93% | 16,700 |
| Aug 1, 2022 | $20.79 | $20.90 | $19.37 | $19.87 | -4.47% | 256,400 |
| Jul 25, 2022 | $21.50 | $21.50 | $20.80 | $20.80 | -3.26% | 5,700 |
| Jul 18, 2022 | $22.91 | $22.91 | $16.52 | $21.50 | -17.31% | 54,780 |
| Jul 11, 2022 | $26.56 | $26.56 | $24.41 | $26.00 | -1.47% | 339,520 |
| Jul 5, 2022 | $26.25 | $26.91 | $25.61 | $26.39 | +0.05% | 6,400 |
| Jun 27, 2022 | $26.50 | $27.50 | $26.26 | $26.38 | 0.00% | 5,920 |
| Jun 21, 2022 | $26.06 | $27.48 | $25.00 | $26.38 | +2.33% | 175,040 |
| Jun 13, 2022 | $27.70 | $27.70 | $24.96 | $25.78 | -5.54% | 1,000,080 |
| Jun 6, 2022 | $27.89 | $28.43 | $26.20 | $27.29 | +3.85% | 169,760 |
| May 31, 2022 | $26.90 | $26.90 | $26.28 | $26.28 | -2.32% | 960,320 |
| May 23, 2022 | $27.34 | $28.56 | $26.90 | $26.90 | +2.18% | 6,485,520 |
| May 16, 2022 | $27.31 | $28.05 | $26.33 | $26.33 | -0.61% | 497,920 |
| May 9, 2022 | $26.04 | $27.13 | $26.04 | $26.49 | -2.17% | 7,200 |
| May 2, 2022 | $27.68 | $27.80 | $27.08 | $27.08 | -2.17% | 2,000 |
| Apr 25, 2022 | $27.14 | $28.28 | $27.11 | $27.68 | +0.96% | 3,280 |
| Apr 18, 2022 | $28.10 | $28.96 | $27.41 | $27.41 | -2.45% | 8,400 |
| Apr 11, 2022 | $28.75 | $29.04 | $28.10 | $28.10 | -3.93% | 3,440 |
| Apr 4, 2022 | $27.01 | $29.25 | $26.06 | $29.25 | +4.74% | 15,600 |
| Mar 28, 2022 | $26.88 | $28.18 | $25.99 | $27.93 | +7.40% | 11,200 |
| Mar 21, 2022 | $26.68 | $28.01 | $25.58 | $26.00 | +2.16% | 17,760 |
| Mar 14, 2022 | $26.23 | $26.86 | $25.45 | $25.45 | +6.37% | 901,760 |
| Mar 7, 2022 | $24.38 | $24.69 | $23.93 | $23.93 | -1.85% | 13,520 |
| Feb 28, 2022 | $24.88 | $26.95 | $24.38 | $24.38 | -5.34% | 20,720 |
| Feb 22, 2022 | $26.35 | $27.06 | $24.38 | $25.75 | -2.09% | 14,080 |
| Feb 14, 2022 | $26.15 | $26.88 | $26.15 | $26.30 | -2.82% | 5,760 |
| Feb 7, 2022 | $27.63 | $27.63 | $26.83 | $27.06 | -2.04% | 480 |
| Jan 31, 2022 | $27.36 | $28.93 | $27.20 | $27.63 | +1.33% | 2,080 |
| Jan 24, 2022 | $28.01 | $28.71 | $26.64 | $27.26 | -0.05% | 7,120 |
| Jan 18, 2022 | $27.54 | $29.34 | $27.28 | $27.28 | -4.72% | 4,960 |
| Jan 10, 2022 | $26.48 | $28.63 | $26.15 | $28.63 | +9.05% | 6,080 |
| Jan 3, 2022 | $27.50 | $27.50 | $26.00 | $26.25 | -4.11% | 14,240 |
| Dec 27, 2021 | $27.50 | $27.50 | $26.39 | $27.38 | +5.04% | 26,560 |
| Dec 20, 2021 | $27.23 | $27.24 | $25.28 | $26.06 | -4.36% | 17,520 |
| Dec 13, 2021 | $26.60 | $27.25 | $25.70 | $27.25 | +2.44% | 6,400 |
| Dec 6, 2021 | $26.69 | $27.15 | $25.08 | $26.60 | +2.55% | 10,000 |
| Nov 29, 2021 | $24.65 | $26.11 | $24.45 | $25.94 | +3.08% | 483,520 |
| Nov 22, 2021 | $25.64 | $25.75 | $25.16 | $25.16 | -0.89% | 3,280 |
| Nov 15, 2021 | $25.51 | $26.80 | $25.00 | $25.39 | -4.56% | 8,640 |
| Nov 8, 2021 | $26.89 | $26.89 | $26.06 | $26.60 | -1.21% | 9,840 |
| Nov 1, 2021 | $25.79 | $26.93 | $25.79 | $26.93 | +4.26% | 5,920 |
| Oct 25, 2021 | $24.05 | $25.94 | $24.05 | $25.83 | +7.21% | 25,920 |
| Oct 18, 2021 | $23.44 | $24.31 | $23.44 | $24.09 | +0.36% | 309,760 |
| Oct 11, 2021 | $23.88 | $25.20 | $23.56 | $24.00 | +1.86% | 7,280 |
| Oct 4, 2021 | $23.88 | $24.90 | $22.79 | $23.56 | +0.16% | 2,078,560 |
| Sep 27, 2021 | $23.13 | $24.40 | $22.73 | $23.53 | +1.67% | 460,320 |
| Sep 20, 2021 | $24.06 | $24.54 | $23.14 | $23.14 | -3.64% | 22,320 |
| Sep 13, 2021 | $23.96 | $24.43 | $23.78 | $24.01 | -0.98% | 3,600 |
| Sep 7, 2021 | $25.63 | $25.63 | $23.98 | $24.25 | -5.37% | 4,800 |
| Aug 30, 2021 | $26.19 | $26.24 | $25.25 | $25.63 | -2.38% | 21,840 |
| Aug 23, 2021 | $26.25 | $26.84 | $25.05 | $26.25 | 0.00% | 6,880 |
| Aug 16, 2021 | $24.55 | $26.89 | $24.55 | $26.25 | +6.92% | 4,640 |
| Aug 9, 2021 | $24.00 | $25.69 | $24.00 | $24.55 | +2.29% | 3,360 |
| Aug 2, 2021 | $24.80 | $25.33 | $23.81 | $24.00 | -1.54% | 5,200 |
| Jul 26, 2021 | $24.44 | $25.08 | $23.21 | $24.38 | -0.51% | 24,480 |
| Jul 19, 2021 | $23.14 | $24.88 | $23.14 | $24.50 | -0.51% | 18,960 |
| Jul 12, 2021 | $24.94 | $25.19 | $23.84 | $24.63 | +0.31% | 3,120 |
| Jul 6, 2021 | $24.83 | $25.75 | $23.74 | $24.55 | -3.49% | 2,560 |
| Jun 28, 2021 | $23.73 | $25.44 | $23.70 | $25.44 | +5.11% | 279,360 |
| Jun 21, 2021 | $26.04 | $26.04 | $23.54 | $24.20 | -3.01% | 7,040 |
| Jun 14, 2021 | $24.75 | $26.50 | $23.69 | $24.95 | +1.06% | 3,135,200 |
| Jun 7, 2021 | $23.94 | $24.91 | $23.50 | $24.69 | +2.07% | 238,880 |
| Jun 1, 2021 | $23.53 | $24.36 | $23.28 | $24.19 | -0.26% | 5,200 |
| May 24, 2021 | $24.28 | $24.64 | $23.38 | $24.25 | +2.11% | 6,000 |
| May 17, 2021 | $23.99 | $24.84 | $23.38 | $23.75 | -0.94% | 6,720 |
| May 10, 2021 | $23.88 | $23.98 | $23.28 | $23.98 | +3.01% | 8,160 |
| May 3, 2021 | $23.13 | $23.88 | $22.98 | $23.28 | +0.38% | 28,000 |
| Apr 26, 2021 | $24.41 | $24.41 | $23.18 | $23.19 | +0.27% | 4,640 |
| Apr 19, 2021 | $23.25 | $23.88 | $22.98 | $23.13 | -0.16% | 6,880 |
| Apr 12, 2021 | $22.34 | $23.65 | $21.88 | $23.16 | +2.66% | 42,160 |
| Apr 5, 2021 | $22.38 | $22.56 | $22.19 | $22.56 | +3.03% | 12,720 |
| Mar 29, 2021 | $22.18 | $22.75 | $21.80 | $21.90 | -1.85% | 7,040 |
| Mar 22, 2021 | $22.50 | $22.63 | $21.86 | $22.31 | +1.02% | 7,360 |
| Mar 15, 2021 | $22.25 | $22.96 | $21.25 | $22.09 | +0.17% | 2,869,920 |
| Mar 8, 2021 | $22.20 | $22.25 | $21.44 | $22.05 | +3.76% | 3,029,200 |
| Mar 1, 2021 | $21.25 | $22.24 | $20.66 | $21.25 | +2.84% | 1,896,800 |
| Feb 22, 2021 | $21.44 | $21.75 | $20.66 | $20.66 | -4.17% | 1,649,120 |
| Feb 16, 2021 | $23.76 | $23.76 | $21.30 | $21.56 | -2.04% | 3,374,640 |
| Feb 8, 2021 | $22.50 | $22.51 | $21.50 | $22.01 | +2.44% | 5,568,960 |
| Feb 1, 2021 | $23.23 | $23.49 | $20.63 | $21.49 | -6.27% | 518,000 |
| Jan 25, 2021 | $23.13 | $24.66 | $22.50 | $22.93 | -1.08% | 9,520 |
| Jan 19, 2021 | $24.38 | $24.38 | $23.18 | $23.18 | -4.78% | 79,120 |
| Jan 11, 2021 | $23.89 | $24.34 | $22.88 | $24.34 | +1.04% | 1,116,800 |
| Jan 4, 2021 | $23.25 | $24.39 | $22.63 | $24.09 | +8.32% | 18,960 |
| Dec 28, 2020 | $22.19 | $23.20 | $21.98 | $22.24 | 0.00% | 16,400 |
| Dec 21, 2020 | $22.50 | $22.99 | $22.19 | $22.24 | -3.32% | 327,680 |
| Dec 14, 2020 | $23.43 | $23.46 | $22.55 | $23.00 | -0.33% | 1,590,320 |
| Dec 7, 2020 | $23.83 | $24.03 | $23.01 | $23.08 | -1.81% | 2,851,040 |
| Nov 30, 2020 | $23.63 | $23.75 | $22.80 | $23.50 | +3.13% | 1,456,640 |
| Nov 23, 2020 | $23.00 | $23.35 | $22.59 | $22.79 | -1.62% | 1,652,240 |
| Nov 16, 2020 | $23.50 | $23.96 | $22.28 | $23.16 | -0.80% | 4,984,000 |
| Nov 9, 2020 | $23.95 | $24.54 | $23.00 | $23.35 | +3.43% | 33,680 |
| Nov 2, 2020 | $21.64 | $23.46 | $21.00 | $22.58 | +6.42% | 18,800 |
| Oct 26, 2020 | $22.31 | $22.31 | $20.93 | $21.21 | -4.66% | 7,520 |
| Oct 19, 2020 | $23.28 | $23.28 | $21.56 | $22.25 | -0.39% | 17,680 |
| Oct 12, 2020 | $23.70 | $23.75 | $21.88 | $22.34 | -3.35% | 7,600 |
| Oct 5, 2020 | $22.94 | $23.74 | $22.75 | $23.11 | +0.76% | 13,360 |
| Sep 28, 2020 | $23.54 | $23.66 | $22.70 | $22.94 | -3.22% | 14,400 |
| Sep 21, 2020 | $23.30 | $24.49 | $22.81 | $23.70 | -2.52% | 12,240 |
| Sep 14, 2020 | $24.76 | $25.14 | $23.95 | $24.31 | -1.92% | 19,520 |
| Sep 8, 2020 | $24.80 | $25.09 | $23.64 | $24.79 | +6.38% | 17,760 |
| Aug 31, 2020 | $26.03 | $26.03 | $22.90 | $23.30 | -7.08% | 6,000 |
| Aug 24, 2020 | $25.65 | $25.65 | $24.41 | $25.08 | -0.45% | 7,120 |
| Aug 17, 2020 | $25.06 | $26.11 | $24.63 | $25.19 | -1.99% | 25,600 |
| Aug 10, 2020 | $25.90 | $26.41 | $25.06 | $25.70 | +0.10% | 15,040 |
| Aug 3, 2020 | $26.06 | $26.21 | $24.88 | $25.68 | +1.94% | 49,200 |
| Jul 27, 2020 | $25.88 | $26.19 | $24.81 | $25.19 | -2.52% | 23,280 |
| Jul 20, 2020 | $26.25 | $26.58 | $24.64 | $25.84 | -0.05% | 17,040 |
| Jul 13, 2020 | $25.00 | $25.94 | $24.69 | $25.85 | +2.07% | 12,080 |
| Jul 6, 2020 | $25.19 | $25.94 | $25.00 | $25.33 | -0.39% | 5,840 |
| Jun 29, 2020 | $25.94 | $25.99 | $24.81 | $25.43 | -1.60% | 5,520 |
| Jun 22, 2020 | $25.44 | $26.58 | $25.11 | $25.84 | +2.33% | 19,200 |
| Jun 15, 2020 | $25.00 | $26.75 | $24.86 | $25.25 | +1.00% | 10,480 |
| Jun 8, 2020 | $26.64 | $26.88 | $25.00 | $25.00 | -2.91% | 39,440 |
| Jun 1, 2020 | $25.89 | $26.56 | $25.50 | $25.75 | +0.49% | 6,320 |
| May 26, 2020 | $25.94 | $26.44 | $25.00 | $25.63 | +1.79% | 12,160 |
| May 18, 2020 | $26.60 | $26.74 | $25.05 | $25.18 | -2.00% | 6,080 |
| May 11, 2020 | $25.15 | $27.40 | $24.44 | $25.69 | -3.52% | 14,800 |
| May 4, 2020 | $26.25 | $26.98 | $25.00 | $26.63 | +6.50% | 42,480 |
| Apr 27, 2020 | $25.44 | $27.50 | $25.00 | $25.00 | -3.61% | 46,880 |
| Apr 20, 2020 | $26.86 | $26.86 | $24.41 | $25.94 | -2.40% | 28,720 |
| Apr 13, 2020 | $24.00 | $27.00 | $23.43 | $26.58 | +10.73% | 54,880 |
| Apr 6, 2020 | $24.56 | $25.04 | $22.14 | $24.00 | +12.28% | 630,960 |
| Mar 30, 2020 | $22.90 | $24.58 | $21.38 | $21.38 | -1.84% | 25,680 |
| Mar 23, 2020 | $20.00 | $23.01 | $18.70 | $21.78 | +7.53% | 16,720 |
| Mar 16, 2020 | $22.19 | $23.26 | $19.09 | $20.25 | -7.43% | 43,280 |
| Mar 9, 2020 | $26.25 | $26.25 | $21.25 | $21.88 | -15.01% | 12,960 |
| Mar 2, 2020 | $26.04 | $26.84 | $25.06 | $25.74 | +4.68% | 12,160 |
| Feb 24, 2020 | $26.36 | $26.89 | $24.16 | $24.59 | -8.04% | 77,440 |
| Feb 18, 2020 | $26.81 | $26.99 | $26.36 | $26.74 | -0.28% | 8,240 |
| Feb 10, 2020 | $27.31 | $28.04 | $26.81 | $26.81 | -4.20% | 9,040 |
| Feb 3, 2020 | $29.00 | $30.21 | $27.00 | $27.99 | -3.49% | 6,880 |
| Jan 27, 2020 | $29.48 | $29.69 | $29.00 | $29.00 | -1.74% | 8,800 |
| Jan 21, 2020 | $29.50 | $30.00 | $29.50 | $29.51 | -0.76% | 24,800 |
| Jan 13, 2020 | $29.73 | $30.25 | $28.99 | $29.74 | +1.10% | 9,840 |
| Jan 6, 2020 | $29.11 | $29.58 | $28.75 | $29.41 | +1.86% | 8,560 |
| Dec 30, 2019 | $29.56 | $29.56 | $28.88 | $28.88 | -2.33% | 5,520 |
| Dec 23, 2019 | $29.06 | $29.56 | $29.06 | $29.56 | +0.90% | 3,120 |
| Dec 16, 2019 | $29.19 | $29.98 | $28.88 | $29.30 | +2.58% | 106,320 |
| Dec 9, 2019 | $28.00 | $28.91 | $28.00 | $28.56 | +2.01% | 1,520 |
| Dec 2, 2019 | $28.24 | $28.71 | $27.31 | $28.00 | -0.84% | 7,200 |
| Nov 25, 2019 | $28.24 | $28.75 | $27.44 | $28.24 | +3.39% | 1,760 |
| Nov 18, 2019 | $27.49 | $28.13 | $27.18 | $27.31 | -0.36% | 8,640 |
| Nov 11, 2019 | $27.50 | $27.50 | $27.41 | $27.41 | -0.50% | 2,240 |
| Nov 4, 2019 | $28.44 | $28.44 | $27.50 | $27.55 | -4.17% | 5,200 |
| Oct 28, 2019 | $27.50 | $28.90 | $27.04 | $28.75 | +5.80% | 10,080 |
| Oct 21, 2019 | $26.31 | $27.45 | $26.31 | $27.18 | +2.94% | 10,560 |
| Oct 14, 2019 | $26.18 | $26.89 | $26.00 | $26.40 | +0.09% | 11,680 |
| Oct 7, 2019 | $25.75 | $26.63 | $25.75 | $26.38 | +2.43% | 132,560 |
| Sep 30, 2019 | $26.56 | $27.14 | $25.68 | $25.75 | -2.60% | 14,560 |
| Sep 23, 2019 | $26.29 | $26.51 | $25.88 | $26.44 | +2.97% | 13,760 |
| Sep 16, 2019 | $25.05 | $25.81 | $25.05 | $25.68 | +1.23% | 3,520 |
| Sep 9, 2019 | $25.79 | $26.54 | $25.06 | $25.36 | -2.83% | 2,400 |
| Sep 3, 2019 | $26.13 | $26.60 | $25.94 | $26.10 | +1.90% | 3,920 |
| Aug 26, 2019 | $25.56 | $26.38 | $25.50 | $25.61 | -0.19% | 4,720 |
| Aug 19, 2019 | $25.19 | $25.94 | $24.94 | $25.66 | +3.69% | 20,640 |
| Aug 12, 2019 | $24.88 | $25.48 | $24.75 | $24.75 | -0.70% | 85,120 |
| Aug 5, 2019 | $25.59 | $25.59 | $24.93 | $24.93 | -2.45% | 5,040 |
| Jul 29, 2019 | $26.24 | $26.63 | $25.55 | $25.55 | -0.63% | 11,440 |
| Jul 22, 2019 | $25.56 | $25.81 | $25.56 | $25.71 | +1.08% | 2,880 |
| Jul 15, 2019 | $25.31 | $26.11 | $25.31 | $25.44 | +1.24% | 4,400 |
| Jul 8, 2019 | $25.18 | $25.76 | $25.13 | $25.13 | -1.95% | 2,880 |
| Jul 1, 2019 | $24.91 | $25.63 | $24.91 | $25.63 | +2.71% | 3,360 |
| Jun 24, 2019 | $25.00 | $25.24 | $24.83 | $24.95 | -0.65% | 1,520 |
| Jun 17, 2019 | $24.80 | $25.39 | $24.75 | $25.11 | +1.26% | 12,240 |
| Jun 10, 2019 | $24.63 | $25.45 | $24.58 | $24.80 | +0.71% | 15,920 |
| Jun 3, 2019 | $24.14 | $24.99 | $23.93 | $24.63 | +3.20% | 19,840 |
| May 28, 2019 | $25.18 | $25.18 | $23.86 | $23.86 | -4.02% | 4,320 |
| May 20, 2019 | $24.43 | $24.93 | $24.31 | $24.86 | +1.53% | 10,880 |
| May 13, 2019 | $24.31 | $24.64 | $24.31 | $24.49 | +0.72% | 2,720 |
| May 6, 2019 | $25.01 | $25.25 | $24.31 | $24.31 | -6.17% | 1,760 |
| Apr 29, 2019 | $25.00 | $26.09 | $24.88 | $25.91 | +3.91% | 5,680 |
| Apr 22, 2019 | $24.78 | $25.51 | $24.69 | $24.94 | +0.66% | 7,120 |
| Apr 15, 2019 | $25.56 | $25.56 | $24.78 | $24.78 | -1.83% | 6,400 |
| Apr 8, 2019 | $25.86 | $26.20 | $25.24 | $25.24 | -1.51% | 12,160 |
| Apr 1, 2019 | $26.20 | $26.20 | $25.63 | $25.63 | -2.19% | 4,880 |
| Mar 25, 2019 | $25.43 | $26.25 | $25.43 | $26.20 | +3.05% | 15,920 |
| Mar 18, 2019 | $25.13 | $25.81 | $24.74 | $25.43 | +1.19% | 11,760 |
| Mar 11, 2019 | $25.15 | $25.15 | $24.38 | $25.13 | +3.08% | 2,160 |
| Mar 4, 2019 | $24.50 | $24.75 | $24.38 | $24.38 | -3.70% | 1,760 |
| Feb 25, 2019 | $24.69 | $25.31 | $24.38 | $25.31 | +2.07% | 5,280 |
| Feb 19, 2019 | $25.44 | $25.83 | $24.68 | $24.80 | -1.24% | 20,560 |
| Feb 11, 2019 | $25.13 | $25.65 | $24.56 | $25.11 | -1.03% | 9,520 |
| Feb 4, 2019 | $24.84 | $25.38 | $24.13 | $25.38 | +2.16% | 167,200 |
| Jan 28, 2019 | $23.63 | $24.84 | $23.63 | $24.84 | +5.97% | 62,720 |
| Jan 22, 2019 | $24.26 | $24.26 | $23.43 | $23.44 | -5.35% | 8,320 |
| Jan 14, 2019 | $24.14 | $24.76 | $23.50 | $24.76 | +2.59% | 11,760 |
| Jan 7, 2019 | $24.60 | $25.00 | $23.63 | $24.14 | +1.63% | 9,360 |
| Dec 31, 2018 | $23.85 | $23.85 | $23.31 | $23.75 | +2.21% | 4,160 |
| Dec 24, 2018 | $23.13 | $24.38 | $22.88 | $23.24 | -1.59% | 8,240 |
| Dec 17, 2018 | $23.13 | $24.05 | $22.68 | $23.61 | +0.32% | 13,280 |
| Dec 10, 2018 | $23.13 | $23.74 | $22.75 | $23.54 | -2.08% | 20,480 |
| Dec 3, 2018 | $24.36 | $24.36 | $23.69 | $24.04 | -5.46% | 7,600 |
| Nov 26, 2018 | $24.88 | $25.74 | $24.39 | $25.43 | +2.21% | 5,840 |
| Nov 19, 2018 | $24.94 | $25.76 | $24.88 | $24.88 | +0.25% | 8,640 |
| Nov 12, 2018 | $25.50 | $25.69 | $24.75 | $24.81 | -1.73% | 16,800 |
| Nov 5, 2018 | $24.38 | $25.53 | $24.19 | $25.25 | +0.75% | 6,000 |
| Oct 29, 2018 | $25.00 | $25.06 | $23.94 | $25.06 | +3.62% | 11,840 |
| Oct 22, 2018 | $25.26 | $25.26 | $23.94 | $24.19 | -4.26% | 8,480 |
| Oct 15, 2018 | $24.69 | $25.26 | $24.19 | $25.26 | +8.66% | 7,760 |
| Oct 8, 2018 | $24.00 | $24.21 | $23.25 | $23.25 | -4.86% | 2,960 |
| Oct 1, 2018 | $25.23 | $25.40 | $24.44 | $24.44 | -3.22% | 13,600 |
| Sep 24, 2018 | $24.74 | $25.50 | $24.69 | $25.25 | +4.66% | 29,840 |
| Sep 17, 2018 | $24.61 | $24.61 | $24.11 | $24.13 | +0.10% | 5,040 |
| Sep 10, 2018 | $24.69 | $24.88 | $24.10 | $24.10 | -1.13% | 5,200 |
| Sep 4, 2018 | $25.68 | $25.75 | $24.31 | $24.38 | -5.61% | 3,920 |
| Aug 27, 2018 | $25.68 | $26.39 | $25.50 | $25.83 | +1.77% | 6,720 |
| Aug 20, 2018 | $25.69 | $26.50 | $25.38 | $25.38 | -0.25% | 16,400 |
| Aug 13, 2018 | $25.05 | $25.70 | $24.54 | $25.44 | -0.73% | 7,680 |
| Aug 6, 2018 | $25.13 | $26.43 | $25.13 | $25.63 | +2.50% | 3,840 |
| Jul 30, 2018 | $25.31 | $26.44 | $24.69 | $25.00 | -3.57% | 13,760 |
| Jul 23, 2018 | $25.31 | $26.24 | $25.13 | $25.93 | +2.42% | 5,120 |
| Jul 16, 2018 | $25.44 | $26.24 | $25.31 | $25.31 | -3.57% | 25,840 |
| Jul 9, 2018 | $25.44 | $26.63 | $25.38 | $26.25 | +3.70% | 4,560 |
| Jul 2, 2018 | $25.44 | $25.44 | $24.69 | $25.31 | +0.35% | 6,320 |
| Jun 25, 2018 | $25.44 | $25.63 | $24.38 | $25.23 | -3.21% | 8,720 |
| Jun 18, 2018 | $26.19 | $26.19 | $25.19 | $26.06 | -0.48% | 1,440 |
| Jun 11, 2018 | $26.18 | $26.50 | $25.44 | $26.19 | +2.95% | 17,440 |
| Jun 4, 2018 | $26.11 | $26.11 | $25.19 | $25.44 | +0.49% | 1,120 |
| May 29, 2018 | $22.36 | $25.94 | $22.36 | $25.31 | +0.85% | 5,440 |
| May 21, 2018 | $25.31 | $25.31 | $25.06 | $25.10 | -0.84% | 28,560 |
| May 14, 2018 | $25.08 | $25.31 | $24.50 | $25.31 | +3.32% | 2,800 |
| May 7, 2018 | $25.44 | $25.58 | $24.50 | $24.50 | -0.25% | 6,160 |
| Apr 30, 2018 | $25.34 | $25.44 | $24.31 | $24.56 | -3.20% | 4,800 |
| Apr 23, 2018 | $25.05 | $25.89 | $24.19 | $25.38 | +1.81% | 15,440 |
| Apr 16, 2018 | $25.63 | $25.63 | $24.81 | $24.93 | -2.73% | 7,600 |
| Apr 9, 2018 | $25.63 | $25.94 | $24.75 | $25.63 | +3.80% | 28,880 |
| Apr 2, 2018 | $24.30 | $24.94 | $23.94 | $24.69 | +1.59% | 8,080 |
| Mar 26, 2018 | $23.71 | $24.88 | $22.98 | $24.30 | +3.90% | 15,360 |
| Mar 19, 2018 | $23.11 | $23.76 | $22.29 | $23.39 | -1.01% | 15,200 |
| Mar 12, 2018 | $23.65 | $23.65 | $22.75 | $23.63 | +2.72% | 8,640 |
| Mar 5, 2018 | $22.68 | $23.21 | $22.13 | $23.00 | +4.43% | 4,240 |
| Feb 26, 2018 | $22.38 | $23.13 | $22.03 | $22.03 | -4.60% | 8,080 |
| Feb 20, 2018 | $23.44 | $23.44 | $22.38 | $23.09 | +0.93% | 111,920 |
| Feb 12, 2018 | $22.09 | $23.34 | $22.09 | $22.88 | +4.57% | 28,640 |
| Feb 5, 2018 | $22.20 | $23.25 | $21.20 | $21.88 | -4.99% | 34,400 |
| Jan 29, 2018 | $23.80 | $24.00 | $23.03 | $23.03 | -3.26% | 3,680 |
| Jan 22, 2018 | $23.38 | $24.14 | $23.38 | $23.80 | +2.53% | 8,000 |
| Jan 16, 2018 | $23.13 | $23.90 | $23.13 | $23.21 | +0.38% | 11,120 |
| Jan 8, 2018 | $23.50 | $23.50 | $22.25 | $23.13 | +1.20% | 32,160 |
| Jan 2, 2018 | $22.01 | $23.28 | $22.01 | $22.85 | +3.86% | 11,200 |
| Dec 26, 2017 | $21.31 | $22.18 | $21.31 | $22.00 | +2.62% | 6,800 |
| Dec 18, 2017 | $21.73 | $22.14 | $21.25 | $21.44 | +0.88% | 25,840 |
| Dec 11, 2017 | $21.81 | $22.08 | $21.25 | $21.25 | -2.02% | 54,560 |
| Dec 4, 2017 | $22.50 | $22.50 | $21.21 | $21.69 | -2.25% | 113,760 |
| Nov 27, 2017 | $21.99 | $22.56 | $21.85 | $22.19 | +0.91% | 30,560 |
| Nov 20, 2017 | $21.64 | $22.18 | $21.64 | $21.99 | +1.62% | 1,760 |
| Nov 13, 2017 | $22.05 | $22.14 | $21.25 | $21.64 | -1.37% | 17,920 |
| Nov 6, 2017 | $22.00 | $22.65 | $21.69 | $21.94 | 0.00% | 5,040 |
| Oct 30, 2017 | $23.10 | $23.25 | $21.88 | $21.94 | -2.01% | 35,840 |
| Oct 23, 2017 | $25.25 | $25.25 | $21.89 | $22.39 | -11.34% | 31,520 |
| Oct 16, 2017 | $24.88 | $25.25 | $24.75 | $25.25 | +0.70% | 16,720 |
| Oct 9, 2017 | $24.91 | $25.44 | $24.63 | $25.08 | +0.65% | 6,320 |
| Oct 2, 2017 | $25.08 | $25.08 | $24.91 | $24.91 | -2.26% | 5,760 |
| Sep 25, 2017 | $24.75 | $25.49 | $24.71 | $25.49 | +2.98% | 5,520 |
| Sep 18, 2017 | $24.53 | $25.49 | $24.19 | $24.75 | -0.65% | 7,040 |
| Sep 11, 2017 | $24.84 | $25.38 | $24.44 | $24.91 | +0.30% | 6,240 |
| Sep 5, 2017 | $25.50 | $25.50 | $24.31 | $24.84 | -2.60% | 1,280 |
| Aug 28, 2017 | $24.25 | $25.50 | $24.08 | $25.50 | +5.43% | 6,000 |
| Aug 21, 2017 | $24.50 | $25.01 | $23.94 | $24.19 | -1.28% | 26,080 |
| Aug 14, 2017 | $24.56 | $24.56 | $23.63 | $24.50 | +3.98% | 18,880 |
| Aug 7, 2017 | $24.74 | $24.74 | $23.56 | $23.56 | -6.96% | 12,640 |
| Jul 31, 2017 | $25.26 | $25.33 | $24.88 | $25.33 | +1.00% | 5,520 |
| Jul 24, 2017 | $26.35 | $26.56 | $24.69 | $25.08 | -6.65% | 5,440 |
| Jul 17, 2017 | $26.19 | $26.86 | $25.81 | $26.86 | +3.32% | 1,120 |
| Jul 10, 2017 | $26.68 | $26.68 | $25.50 | $26.00 | -2.53% | 3,440 |
| Jul 3, 2017 | $26.33 | $26.68 | $26.33 | $26.68 | +1.33% | 720 |
| Jun 26, 2017 | $26.94 | $26.94 | $26.19 | $26.33 | -2.27% | 7,200 |
| Jun 19, 2017 | $27.39 | $27.94 | $26.38 | $26.94 | +1.22% | 19,280 |
| Jun 12, 2017 | $26.73 | $26.93 | $26.56 | $26.61 | +0.42% | 4,640 |
| Jun 5, 2017 | $26.94 | $27.84 | $26.50 | $26.50 | -3.64% | 5,840 |
| May 30, 2017 | $26.44 | $27.50 | $26.44 | $27.50 | +4.02% | 3,760 |
| May 22, 2017 | $26.50 | $27.10 | $26.24 | $26.44 | -0.24% | 7,680 |
| May 15, 2017 | $26.48 | $27.51 | $26.31 | $26.50 | +0.09% | 1,920 |
| May 8, 2017 | $25.75 | $26.48 | $25.61 | $26.48 | +3.82% | 10,800 |
| May 1, 2017 | $25.00 | $25.75 | $24.94 | $25.50 | +2.51% | 13,280 |
| Apr 24, 2017 | $25.06 | $25.49 | $24.81 | $24.88 | +0.40% | 6,560 |
| Apr 17, 2017 | $25.46 | $25.53 | $24.69 | $24.78 | -2.60% | 4,480 |
| Apr 10, 2017 | $25.38 | $25.75 | $25.38 | $25.44 | +0.25% | 4,640 |
| Apr 3, 2017 | $25.50 | $26.15 | $25.38 | $25.38 | -2.64% | 6,160 |
| Mar 27, 2017 | $25.80 | $26.20 | $25.80 | $26.06 | +1.02% | 4,320 |
| Mar 20, 2017 | $26.03 | $26.24 | $25.76 | $25.80 | +1.43% | 18,000 |
| Mar 13, 2017 | $25.31 | $25.85 | $25.31 | $25.44 | +1.24% | 3,360 |
| Mar 6, 2017 | $25.54 | $25.54 | $25.11 | $25.13 | -1.62% | 4,240 |
| Feb 27, 2017 | $25.24 | $25.83 | $25.24 | $25.54 | +0.05% | 8,000 |
| Feb 21, 2017 | $25.83 | $25.83 | $25.19 | $25.53 | -1.02% | 2,960 |
| Feb 13, 2017 | $24.68 | $25.79 | $24.46 | $25.79 | +4.99% | 3,440 |
| Feb 6, 2017 | $24.45 | $24.64 | $24.06 | $24.56 | +0.51% | 6,080 |
| Jan 30, 2017 | $24.43 | $24.50 | $23.55 | $24.44 | +0.21% | 16,000 |
| Jan 23, 2017 | $24.18 | $24.45 | $23.44 | $24.39 | 0.00% | 74,000 |
| Jan 17, 2017 | $23.81 | $24.50 | $23.63 | $24.39 | +2.41% | 13,680 |
| Jan 9, 2017 | $23.94 | $24.63 | $23.69 | $23.81 | -1.04% | 18,560 |
| Jan 3, 2017 | $24.25 | $24.53 | $23.63 | $24.06 | -0.57% | 15,440 |
| Dec 27, 2016 | $24.31 | $24.31 | $23.19 | $24.20 | +3.31% | 61,440 |
| Dec 19, 2016 | $23.43 | $24.24 | $23.35 | $23.43 | +0.05% | 16,480 |
| Dec 12, 2016 | $23.03 | $24.19 | $23.00 | $23.41 | +2.35% | 11,520 |
| Dec 5, 2016 | $23.40 | $23.54 | $22.70 | $22.88 | -2.24% | 11,760 |
| Nov 28, 2016 | $24.00 | $24.21 | $22.88 | $23.40 | -1.73% | 17,680 |
| Nov 21, 2016 | $23.43 | $23.81 | $23.13 | $23.81 | +1.01% | 38,400 |
| Nov 14, 2016 | $24.48 | $24.49 | $23.54 | $23.58 | -1.51% | 7,760 |
| Nov 7, 2016 | $23.99 | $25.25 | $23.90 | $23.94 | – | 4,880 |
Seasonality
GLAXF 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 | 2.5% | 1.8% | 2.0% | 0.5% | 2.4% | -1.8% | -1.4% | -0.2% | -1.5% | -0.0% | 1.4% | 1.8% |
| Months up | 6 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 5.2% | 14.1% | -7.0% | -4.5% | -0.1% | -3.4% | -0.7% | 1.8% | -4.6% | 3.1% | ||
| 2025 | 4.1% | 9.6% | 4.0% | -4.7% | 7.1% | -6.3% | 1.9% | 6.1% | 4.5% | 5.0% | 6.8% | 5.2% |
| 2024 | 11.4% | 3.1% | 2.0% | -2.8% | 9.8% | -14.3% | -0.6% | 13.6% | -7.7% | -9.9% | -5.5% | -0.4% |
| 2023 | -1.0% | 1.7% | 3.1% | -1.4% | -5.0% | 7.4% | 1.9% | -3.7% | 3.5% | -0.1% | -3.1% | 6.9% |
| 2022 | -0.0% | -0.8% | 4.5% | -1.0% | -2.0% | 0.4% | -23.0% | -21.2% | -5.9% | 9.6% | -0.4% | 6.1% |
| 2021 | 3.1% | -8.2% | 5.5% | 6.4% | 6.0% | -1.0% | 1.5% | 5.2% | -6.9% | 9.6% | 1.6% | 5.5% |
| 2020 | -1.8% | -14.0% | -10.2% | 20.0% | -2.2% | -2.0% | 0.3% | -0.9% | -4.3% | -10.2% | 10.2% | -3.6% |
| 2019 | 0.8% | 6.3% | 5.9% | -3.2% | -4.7% | 4.6% | 3.6% | 0.2% | 4.7% | 6.6% | -0.1% | 4.6% |
| 2018 | 5.3% | -2.3% | 9.2% | 0.8% | 5.1% | -0.7% | 4.8% | -1.2% | -2.2% | -4.2% | 5.1% | -7.8% |
| 2017 | -2.1% | 8.3% | 3.0% | -4.6% | 10.1% | -2.7% | -4.0% | -2.0% | 4.2% | -9.5% | -2.4% | -0.8% |