World Gold Trust (GLDM) stock
GLDMNYSECommodity Contracts Brokers & DealersFiscal year ends September 30
$76.83−2.73 (-3.43%)
Close on Oct 30, 2026Market cap $26.44BP/E 3.3Yield –
Price history
World Gold Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.83
-3.43% on the day
52-week range
$76.55 – $109.74
-30.0% from the high
Change over 52 weeks
-3.5%
From $79.63 on Oct 30, 2025
Average volume
4.28M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $79.27 | $80.62 | $76.55 | $76.83 | -2.91% | 19,847,295 |
| Oct 19, 2026 | $82.30 | $82.41 | $78.63 | $79.13 | -4.04% | 18,399,439 |
| Oct 12, 2026 | $82.57 | $83.05 | $80.57 | $82.46 | -0.64% | 15,771,687 |
| Oct 5, 2026 | $82.14 | $83.12 | $80.75 | $82.99 | +1.15% | 20,254,884 |
| Sep 28, 2026 | $81.97 | $83.10 | $81.32 | $82.05 | -3.35% | 27,257,380 |
| Sep 21, 2026 | $86.34 | $86.47 | $83.94 | $84.89 | -1.96% | 20,325,673 |
| Sep 14, 2026 | $84.54 | $86.95 | $83.77 | $86.59 | +0.69% | 18,435,214 |
| Sep 8, 2026 | $87.06 | $87.70 | $85.32 | $86.00 | -1.97% | 23,334,997 |
| Aug 31, 2026 | $87.98 | $89.20 | $85.51 | $87.73 | -0.53% | 27,343,103 |
| Aug 24, 2026 | $92.44 | $92.61 | $87.94 | $88.20 | -3.42% | 38,224,315 |
| Aug 17, 2026 | $86.79 | $91.63 | $85.82 | $91.32 | +5.47% | 21,138,754 |
| Aug 10, 2026 | $85.77 | $87.83 | $85.40 | $86.58 | +0.73% | 25,966,140 |
| Aug 3, 2026 | $79.80 | $86.39 | $79.51 | $85.95 | +7.25% | 22,834,109 |
| Jul 27, 2026 | $80.63 | $81.48 | $79.04 | $80.14 | -0.06% | 18,014,184 |
| Jul 20, 2026 | $79.32 | $82.42 | $79.11 | $80.19 | +0.93% | 14,740,851 |
| Jul 13, 2026 | $80.35 | $81.12 | $78.43 | $79.45 | -2.26% | 13,207,938 |
| Jul 6, 2026 | $81.96 | $82.69 | $79.57 | $81.29 | -0.31% | 16,085,278 |
| Jun 29, 2026 | $79.90 | $81.98 | $79.12 | $81.54 | +1.15% | 16,847,596 |
| Jun 22, 2026 | $82.83 | $83.29 | $78.33 | $80.61 | -3.39% | 19,229,970 |
| Jun 15, 2026 | $86.14 | $86.67 | $83.13 | $83.44 | +0.14% | 18,351,704 |
| Jun 8, 2026 | $85.70 | $86.32 | $80.16 | $83.32 | -2.46% | 35,446,110 |
| Jun 1, 2026 | $88.36 | $89.31 | $85.35 | $85.42 | -5.02% | 18,838,810 |
| May 26, 2026 | $89.48 | $90.91 | $87.14 | $89.93 | +0.81% | 16,970,347 |
| May 18, 2026 | $90.47 | $90.70 | $88.35 | $89.21 | -0.86% | 13,869,434 |
| May 11, 2026 | $93.56 | $93.96 | $89.26 | $89.98 | -3.75% | 16,484,441 |
| May 4, 2026 | $90.27 | $94.25 | $89.07 | $93.49 | +2.50% | 15,152,677 |
| Apr 27, 2026 | $93.03 | $93.05 | $89.24 | $91.21 | -2.28% | 23,001,332 |
| Apr 20, 2026 | $95.48 | $95.53 | $92.28 | $93.34 | -2.81% | 16,900,902 |
| Apr 13, 2026 | $93.68 | $96.68 | $93.01 | $96.04 | +1.94% | 19,121,407 |
| Apr 6, 2026 | $92.39 | $94.99 | $91.17 | $94.21 | +1.87% | 27,951,732 |
| Mar 30, 2026 | $90.40 | $94.81 | $88.91 | $92.48 | +3.51% | 27,989,541 |
| Mar 23, 2026 | $87.25 | $90.61 | $86.09 | $89.34 | +0.30% | 48,564,302 |
| Mar 16, 2026 | $99.35 | $99.69 | $88.61 | $89.07 | -10.28% | 44,834,637 |
| Mar 9, 2026 | $100.80 | $103.67 | $99.14 | $99.28 | -2.64% | 31,996,675 |
| Mar 2, 2026 | $105.54 | $105.99 | $98.86 | $101.97 | -2.08% | 52,042,350 |
| Feb 23, 2026 | $102.22 | $104.20 | $101.13 | $104.14 | +3.23% | 26,916,289 |
| Feb 17, 2026 | $96.92 | $100.90 | $95.95 | $100.88 | +1.27% | 23,814,374 |
| Feb 9, 2026 | $99.30 | $100.92 | $96.51 | $99.61 | +1.58% | 50,019,461 |
| Feb 2, 2026 | $93.46 | $99.73 | $91.00 | $98.06 | +2.14% | 107,617,960 |
| Jan 26, 2026 | $100.50 | $109.74 | $92.74 | $96.01 | -2.64% | 203,652,180 |
| Jan 20, 2026 | $94.03 | $98.76 | $93.46 | $98.61 | +8.71% | 59,749,930 |
| Jan 12, 2026 | $90.77 | $91.91 | $89.81 | $90.71 | +1.66% | 46,419,050 |
| Jan 5, 2026 | $87.51 | $89.41 | $87.44 | $89.23 | +4.07% | 33,200,903 |
| Dec 29, 2025 | $86.90 | $86.92 | $85.17 | $85.74 | -4.43% | 30,075,894 |
| Dec 22, 2025 | $87.63 | $90.07 | $87.34 | $89.71 | +4.44% | 22,011,156 |
| Dec 15, 2025 | $85.63 | $86.57 | $84.83 | $85.90 | +0.94% | 26,894,376 |
| Dec 8, 2025 | $83.29 | $86.17 | $82.66 | $85.10 | +2.30% | 25,043,074 |
| Dec 1, 2025 | $84.08 | $84.31 | $82.43 | $83.19 | -0.32% | 26,478,050 |
| Nov 24, 2025 | $80.67 | $83.48 | $80.54 | $83.46 | +3.64% | 23,714,794 |
| Nov 17, 2025 | $80.48 | $81.81 | $79.32 | $80.53 | -0.46% | 32,658,051 |
| Nov 10, 2025 | $80.90 | $83.53 | $79.82 | $80.90 | +2.07% | 30,926,706 |
| Nov 3, 2025 | $79.40 | $79.78 | $77.78 | $79.26 | +0.09% | 22,894,034 |
| Oct 27, 2025 | $79.83 | $79.95 | $77.50 | $79.19 | -2.51% | 46,113,650 |
| Oct 20, 2025 | $85.51 | $86.75 | $79.39 | $81.23 | -2.95% | 60,283,253 |
| Oct 13, 2025 | $81.01 | $85.47 | $80.81 | $83.70 | +5.36% | 59,092,637 |
| Oct 6, 2025 | $77.87 | $80.36 | $77.75 | $79.44 | +3.28% | 45,143,017 |
| Sep 29, 2025 | $75.67 | $77.13 | $75.49 | $76.92 | +3.12% | 31,564,853 |
| Sep 22, 2025 | $73.72 | $75.04 | $73.54 | $74.59 | +2.25% | 22,551,761 |
| Sep 15, 2025 | $72.35 | $73.40 | $71.81 | $72.95 | +1.09% | 33,691,925 |
| Sep 8, 2025 | $71.76 | $72.76 | $71.63 | $72.16 | +1.38% | 21,640,897 |
| Sep 2, 2025 | $69.01 | $71.28 | $68.88 | $71.18 | +4.06% | 15,899,047 |
| Aug 25, 2025 | $66.62 | $68.40 | $66.60 | $68.40 | +2.41% | 9,147,673 |
| Aug 18, 2025 | $66.20 | $66.89 | $65.64 | $66.79 | +1.00% | 14,851,924 |
| Aug 11, 2025 | $66.33 | $66.74 | $65.92 | $66.13 | -1.74% | 14,302,480 |
| Aug 4, 2025 | $66.83 | $67.41 | $66.63 | $67.30 | +1.26% | 17,795,428 |
| Jul 28, 2025 | $65.91 | $66.55 | $64.71 | $66.46 | +0.56% | 18,147,006 |
| Jul 21, 2025 | $67.08 | $67.99 | $65.84 | $66.09 | -0.33% | 14,726,025 |
| Jul 14, 2025 | $66.46 | $66.85 | $65.60 | $66.31 | -0.26% | 17,760,786 |
| Jul 7, 2025 | $65.59 | $66.70 | $65.09 | $66.48 | +0.67% | 17,210,121 |
| Jun 30, 2025 | $65.01 | $66.50 | $64.91 | $66.04 | +1.96% | 13,166,627 |
| Jun 23, 2025 | $66.72 | $67.21 | $64.46 | $64.77 | -2.84% | 26,149,835 |
| Jun 16, 2025 | $67.67 | $67.67 | $66.47 | $66.66 | -1.93% | 18,435,953 |
| Jun 9, 2025 | $65.64 | $68.26 | $65.58 | $67.97 | +3.63% | 18,727,290 |
| Jun 2, 2025 | $66.47 | $67.09 | $65.57 | $65.59 | +0.54% | 20,990,835 |
| May 27, 2025 | $65.28 | $65.94 | $64.79 | $65.24 | -2.00% | 17,256,092 |
| May 19, 2025 | $64.00 | $66.66 | $63.71 | $66.57 | +5.27% | 20,251,434 |
| May 12, 2025 | $64.10 | $64.53 | $62.70 | $63.24 | -4.08% | 19,981,626 |
| May 5, 2025 | $65.74 | $67.82 | $65.13 | $65.93 | +2.94% | 14,975,928 |
| Apr 28, 2025 | $65.39 | $66.41 | $63.46 | $64.05 | -2.12% | 15,875,687 |
| Apr 21, 2025 | $67.69 | $68.23 | $64.58 | $65.44 | -0.52% | 33,652,574 |
| Apr 14, 2025 | $63.50 | $66.21 | $63.28 | $65.78 | +2.77% | 23,377,537 |
| Apr 7, 2025 | $59.89 | $64.28 | $58.56 | $64.01 | +6.42% | 41,226,380 |
| Mar 31, 2025 | $61.77 | $62.11 | $59.73 | $60.15 | -1.44% | 34,648,940 |
| Mar 24, 2025 | $59.92 | $61.14 | $59.47 | $61.03 | +2.01% | 10,671,666 |
| Mar 17, 2025 | $59.18 | $60.45 | $59.16 | $59.83 | +1.20% | 18,317,586 |
| Mar 10, 2025 | $57.49 | $59.35 | $57.05 | $59.12 | +2.55% | 20,862,690 |
| Mar 3, 2025 | $56.94 | $58.05 | $56.94 | $57.65 | +1.96% | 16,899,938 |
| Feb 24, 2025 | $58.28 | $58.47 | $56.11 | $56.54 | -2.75% | 18,451,210 |
| Feb 18, 2025 | $57.91 | $58.37 | $57.82 | $58.14 | +1.70% | 8,375,968 |
| Feb 10, 2025 | $57.54 | $58.03 | $57.00 | $57.17 | +0.85% | 12,449,378 |
| Feb 3, 2025 | $55.77 | $57.19 | $55.72 | $56.69 | +2.18% | 17,550,682 |
| Jan 27, 2025 | $54.50 | $55.81 | $54.10 | $55.48 | +1.04% | 16,950,650 |
| Jan 21, 2025 | $54.09 | $55.19 | $54.07 | $54.91 | +2.58% | 6,674,145 |
| Jan 13, 2025 | $52.87 | $53.97 | $52.63 | $53.53 | -0.32% | 12,614,070 |
| Jan 6, 2025 | $52.01 | $53.70 | $51.96 | $53.70 | +2.72% | 11,558,478 |
| Dec 30, 2024 | $51.77 | $52.70 | $51.43 | $52.28 | +0.91% | 6,388,141 |
| Dec 23, 2024 | $51.85 | $52.28 | $51.66 | $51.81 | -0.33% | 4,810,519 |
| Dec 16, 2024 | $52.66 | $52.69 | $51.25 | $51.98 | -0.91% | 13,124,255 |
| Dec 9, 2024 | $52.86 | $53.92 | $52.43 | $52.46 | +0.59% | 13,702,965 |
| Dec 2, 2024 | $52.47 | $52.65 | $51.97 | $52.15 | -1.04% | 11,486,201 |
| Nov 25, 2024 | $52.43 | $52.75 | $51.82 | $52.70 | -1.72% | 15,815,330 |
| Nov 18, 2024 | $51.59 | $53.73 | $51.59 | $53.62 | +5.63% | 10,613,694 |
| Nov 11, 2024 | $52.07 | $52.07 | $50.67 | $50.76 | -4.60% | 21,490,451 |
| Nov 4, 2024 | $54.34 | $54.49 | $52.55 | $53.21 | -1.77% | 17,933,705 |
| Oct 28, 2024 | $54.28 | $55.29 | $54.11 | $54.17 | -0.33% | 20,238,174 |
| Oct 21, 2024 | $54.22 | $54.48 | $53.68 | $54.35 | +0.83% | 14,101,860 |
| Oct 14, 2024 | $52.58 | $53.93 | $52.40 | $53.90 | +2.41% | 11,267,300 |
| Oct 7, 2024 | $52.46 | $52.74 | $51.62 | $52.63 | +0.17% | 15,113,379 |
| Sep 30, 2024 | $52.34 | $52.97 | $52.02 | $52.54 | -0.04% | 27,399,055 |
| Sep 23, 2024 | $52.12 | $53.05 | $52.03 | $52.56 | +1.19% | 23,328,256 |
| Sep 16, 2024 | $51.21 | $52.04 | $50.48 | $51.94 | +1.47% | 21,409,215 |
| Sep 9, 2024 | $49.60 | $51.25 | $49.41 | $51.19 | +3.48% | 14,299,492 |
| Sep 3, 2024 | $49.41 | $49.94 | $49.01 | $49.47 | -0.24% | 15,029,044 |
| Aug 26, 2024 | $50.06 | $50.10 | $49.44 | $49.59 | -0.34% | 12,222,672 |
| Aug 19, 2024 | $49.35 | $50.18 | $48.95 | $49.76 | +0.10% | 27,942,062 |
| Aug 12, 2024 | $48.49 | $49.73 | $48.26 | $49.71 | +3.24% | 21,660,985 |
| Aug 5, 2024 | $47.30 | $48.30 | $47.20 | $48.15 | -0.35% | 22,929,557 |
| Jul 29, 2024 | $47.44 | $49.04 | $46.97 | $48.32 | +2.16% | 22,263,262 |
| Jul 22, 2024 | $47.49 | $48.21 | $46.63 | $47.30 | -0.53% | 10,611,828 |
| Jul 15, 2024 | $47.88 | $49.22 | $47.47 | $47.55 | -0.59% | 12,203,834 |
| Jul 8, 2024 | $47.08 | $48.04 | $46.57 | $47.83 | +1.04% | 12,447,706 |
| Jul 1, 2024 | $46.14 | $47.43 | $45.97 | $47.34 | +2.71% | 8,125,829 |
| Jun 24, 2024 | $46.19 | $46.28 | $45.47 | $46.09 | +0.15% | 9,169,931 |
| Jun 17, 2024 | $46.05 | $46.87 | $45.78 | $46.02 | -0.48% | 9,812,426 |
| Jun 10, 2024 | $45.67 | $46.41 | $45.50 | $46.24 | +1.94% | 13,580,555 |
| Jun 3, 2024 | $46.26 | $47.13 | $45.35 | $45.36 | -1.67% | 19,888,210 |
| May 28, 2024 | $46.80 | $46.83 | $46.00 | $46.13 | -0.32% | 12,804,300 |
| May 20, 2024 | $47.96 | $48.33 | $46.21 | $46.28 | -3.42% | 20,092,610 |
| May 13, 2024 | $46.51 | $47.97 | $46.24 | $47.92 | +2.26% | 21,722,668 |
| May 6, 2024 | $46.09 | $47.05 | $45.75 | $46.86 | +2.72% | 13,830,047 |
| Apr 29, 2024 | $46.29 | $46.53 | $45.13 | $45.62 | -1.64% | 32,939,104 |
| Apr 22, 2024 | $46.35 | $46.50 | $45.81 | $46.38 | -2.05% | 32,210,553 |
| Apr 15, 2024 | $46.68 | $47.63 | $46.08 | $47.35 | +1.94% | 31,380,228 |
| Apr 8, 2024 | $46.24 | $48.21 | $45.97 | $46.45 | +0.85% | 40,136,990 |
| Apr 1, 2024 | $44.69 | $46.20 | $44.19 | $46.06 | +4.56% | 31,349,265 |
| Mar 25, 2024 | $43.08 | $44.12 | $43.04 | $44.05 | +2.66% | 7,472,462 |
| Mar 18, 2024 | $42.77 | $43.67 | $42.61 | $42.91 | +0.33% | 13,982,657 |
| Mar 11, 2024 | $43.20 | $43.34 | $42.65 | $42.77 | -0.95% | 9,678,013 |
| Mar 4, 2024 | $41.58 | $43.53 | $41.52 | $43.18 | +4.55% | 19,420,585 |
| Feb 26, 2024 | $40.22 | $41.41 | $40.16 | $41.30 | +2.28% | 14,752,209 |
| Feb 20, 2024 | $40.24 | $40.50 | $40.06 | $40.38 | +1.20% | 9,933,754 |
| Feb 12, 2024 | $39.96 | $40.10 | $39.35 | $39.90 | -0.62% | 10,970,980 |
| Feb 5, 2024 | $40.01 | $40.54 | $39.97 | $40.15 | -0.54% | 15,624,055 |
| Jan 29, 2024 | $40.31 | $40.96 | $40.08 | $40.37 | +0.82% | 19,246,507 |
| Jan 22, 2024 | $40.08 | $40.33 | $39.89 | $40.04 | -0.47% | 13,287,960 |
| Jan 16, 2024 | $40.48 | $40.50 | $39.70 | $40.23 | -0.94% | 8,978,230 |
| Jan 8, 2024 | $40.06 | $40.90 | $39.93 | $40.61 | +0.22% | 12,676,084 |
| Jan 2, 2024 | $40.98 | $41.07 | $40.27 | $40.52 | -0.95% | 13,836,675 |
| Dec 26, 2023 | $40.87 | $41.34 | $40.75 | $40.91 | +0.49% | 8,727,533 |
| Dec 18, 2023 | $40.13 | $41.06 | $40.08 | $40.71 | +1.72% | 10,349,573 |
| Dec 11, 2023 | $39.49 | $40.62 | $39.19 | $40.02 | +0.73% | 14,031,611 |
| Dec 4, 2023 | $40.58 | $40.74 | $39.56 | $39.73 | -3.26% | 19,790,490 |
| Nov 27, 2023 | $39.91 | $41.17 | $39.79 | $41.07 | +3.45% | 12,618,997 |
| Nov 20, 2023 | $39.01 | $39.82 | $38.99 | $39.70 | +1.02% | 4,873,154 |
| Nov 13, 2023 | $38.37 | $39.43 | $38.32 | $39.30 | +2.34% | 7,845,776 |
| Nov 6, 2023 | $39.38 | $39.41 | $38.34 | $38.40 | -2.83% | 5,086,919 |
| Oct 30, 2023 | $39.70 | $39.83 | $39.08 | $39.52 | -0.73% | 11,975,185 |
| Oct 23, 2023 | $39.25 | $39.86 | $38.87 | $39.81 | +1.40% | 7,314,241 |
| Oct 16, 2023 | $38.04 | $39.62 | $37.98 | $39.26 | +2.61% | 12,470,538 |
| Oct 9, 2023 | $36.62 | $38.30 | $36.59 | $38.26 | +5.40% | 8,294,120 |
| Oct 2, 2023 | $36.41 | $36.46 | $35.99 | $36.30 | -0.98% | 11,036,230 |
| Sep 25, 2023 | $38.16 | $38.22 | $36.63 | $36.66 | -4.06% | 7,342,737 |
| Sep 18, 2023 | $38.24 | $38.64 | $38.00 | $38.21 | +0.21% | 3,353,770 |
| Sep 11, 2023 | $38.27 | $38.30 | $37.72 | $38.13 | +0.16% | 3,206,235 |
| Sep 5, 2023 | $38.35 | $38.37 | $38.00 | $38.07 | -1.14% | 3,573,573 |
| Aug 28, 2023 | $37.98 | $38.72 | $37.95 | $38.51 | +1.42% | 4,902,589 |
| Aug 21, 2023 | $37.60 | $38.15 | $37.41 | $37.97 | +1.28% | 5,925,010 |
| Aug 14, 2023 | $37.81 | $37.96 | $37.40 | $37.49 | -1.26% | 4,035,177 |
| Aug 7, 2023 | $38.50 | $38.51 | $37.95 | $37.97 | -1.40% | 5,798,024 |
| Jul 31, 2023 | $38.99 | $39.13 | $38.33 | $38.51 | -0.95% | 15,304,479 |
| Jul 24, 2023 | $38.96 | $39.25 | $38.55 | $38.88 | -0.18% | 5,689,878 |
| Jul 17, 2023 | $38.69 | $39.37 | $38.61 | $38.95 | +0.46% | 4,552,111 |
| Jul 10, 2023 | $38.12 | $38.93 | $38.10 | $38.77 | +1.52% | 3,552,063 |
| Jul 3, 2023 | $38.16 | $38.39 | $37.76 | $38.19 | +0.26% | 4,350,323 |
| Jun 26, 2023 | $38.25 | $38.31 | $37.56 | $38.09 | +0.03% | 3,832,643 |
| Jun 20, 2023 | $38.48 | $38.48 | $37.96 | $38.08 | -1.86% | 3,180,913 |
| Jun 12, 2023 | $38.83 | $39.01 | $38.50 | $38.80 | -0.26% | 6,397,041 |
| Jun 5, 2023 | $38.63 | $39.10 | $38.49 | $38.90 | +0.57% | 7,335,953 |
| May 30, 2023 | $38.81 | $39.35 | $38.66 | $38.68 | +0.05% | 5,863,708 |
| May 22, 2023 | $39.15 | $39.27 | $38.48 | $38.66 | -1.45% | 4,117,972 |
| May 15, 2023 | $40.02 | $40.13 | $38.73 | $39.23 | -1.68% | 5,021,858 |
| May 8, 2023 | $40.13 | $40.50 | $39.86 | $39.90 | -0.37% | 6,225,559 |
| May 1, 2023 | $39.75 | $40.87 | $39.28 | $40.05 | +1.42% | 11,312,984 |
| Apr 24, 2023 | $39.31 | $39.87 | $39.17 | $39.49 | +0.36% | 6,530,086 |
| Apr 17, 2023 | $39.69 | $39.94 | $39.14 | $39.35 | -1.11% | 5,116,946 |
| Apr 10, 2023 | $39.55 | $40.66 | $39.34 | $39.79 | -0.10% | 8,560,481 |
| Apr 3, 2023 | $39.26 | $40.32 | $39.15 | $39.83 | +1.84% | 6,882,682 |
| Mar 27, 2023 | $38.69 | $39.39 | $38.59 | $39.11 | -0.26% | 7,085,875 |
| Mar 20, 2023 | $39.33 | $39.76 | $38.42 | $39.21 | -0.08% | 9,836,883 |
| Mar 13, 2023 | $37.71 | $39.46 | $37.63 | $39.24 | +5.68% | 12,797,418 |
| Mar 6, 2023 | $36.79 | $37.13 | $35.98 | $37.13 | +0.81% | 4,436,817 |
| Feb 27, 2023 | $36.05 | $36.85 | $35.99 | $36.83 | +2.45% | 3,495,640 |
| Feb 21, 2023 | $36.54 | $36.60 | $35.91 | $35.95 | -1.67% | 2,896,778 |
| Feb 13, 2023 | $36.86 | $37.04 | $36.19 | $36.56 | -1.22% | 4,561,526 |
| Feb 6, 2023 | $37.15 | $37.46 | $36.86 | $37.01 | -0.05% | 3,539,207 |
| Jan 30, 2023 | $38.25 | $38.79 | $36.95 | $37.03 | -3.21% | 9,857,920 |
| Jan 23, 2023 | $38.08 | $38.67 | $37.95 | $38.26 | -0.03% | 8,113,054 |
| Jan 17, 2023 | $38.02 | $38.41 | $37.76 | $38.27 | +0.34% | 4,841,901 |
| Jan 9, 2023 | $37.24 | $38.16 | $37.07 | $38.14 | +2.89% | 6,273,991 |
| Jan 3, 2023 | $36.55 | $37.12 | $36.23 | $37.07 | +2.43% | 7,882,269 |
| Dec 27, 2022 | $35.82 | $36.37 | $35.67 | $36.19 | +1.43% | 2,785,235 |
| Dec 19, 2022 | $35.56 | $36.20 | $35.42 | $35.68 | +0.25% | 3,726,307 |
| Dec 12, 2022 | $35.51 | $36.22 | $35.23 | $35.59 | -0.14% | 15,654,912 |
| Dec 5, 2022 | $35.53 | $35.86 | $35.05 | $35.64 | -0.14% | 9,086,512 |
| Nov 28, 2022 | $34.76 | $35.81 | $34.54 | $35.69 | +2.50% | 7,364,653 |
| Nov 21, 2022 | $34.64 | $34.86 | $34.40 | $34.82 | +0.26% | 5,496,733 |
| Nov 14, 2022 | $35.04 | $35.45 | $34.70 | $34.73 | -1.03% | 11,364,666 |
| Nov 7, 2022 | $33.32 | $35.11 | $33.24 | $35.09 | +5.12% | 8,189,944 |
| Oct 31, 2022 | $32.46 | $33.40 | $32.12 | $33.38 | +2.17% | 5,793,323 |
| Oct 24, 2022 | $32.73 | $33.21 | $32.53 | $32.67 | -0.61% | 7,069,231 |
| Oct 17, 2022 | $33.03 | $33.12 | $32.26 | $32.87 | +0.74% | 8,085,374 |
| Oct 10, 2022 | $33.25 | $33.44 | $32.58 | $32.63 | -3.06% | 6,793,728 |
| Oct 3, 2022 | $33.14 | $34.34 | $33.11 | $33.66 | +2.06% | 6,570,743 |
| Sep 26, 2022 | $32.66 | $33.27 | $32.21 | $32.98 | +1.10% | 12,928,755 |
| Sep 19, 2022 | $33.02 | $33.52 | $32.55 | $32.62 | -1.84% | 10,091,880 |
| Sep 12, 2022 | $34.34 | $34.45 | $32.91 | $33.23 | -2.47% | 10,088,963 |
| Sep 6, 2022 | $33.94 | $34.16 | $33.70 | $34.07 | +0.32% | 5,449,893 |
| Aug 29, 2022 | $34.50 | $34.66 | $33.54 | $33.96 | -1.57% | 8,354,209 |
| Aug 22, 2022 | $34.45 | $34.96 | $34.40 | $34.50 | -0.55% | 7,949,807 |
| Aug 15, 2022 | $35.37 | $35.44 | $34.66 | $34.69 | -3.05% | 10,617,717 |
| Aug 8, 2022 | $35.39 | $35.80 | $35.36 | $35.78 | +1.59% | 5,899,301 |
| Aug 1, 2022 | $35.16 | $35.65 | $34.84 | $35.22 | +0.66% | 10,093,557 |
| Jul 25, 2022 | $34.24 | $35.10 | $33.99 | $34.99 | +2.16% | 8,794,980 |
| Jul 18, 2022 | $34.11 | $34.53 | $33.68 | $34.25 | +1.09% | 6,588,470 |
| Jul 11, 2022 | $34.52 | $34.67 | $33.72 | $33.88 | -2.05% | 10,231,462 |
| Jul 5, 2022 | $35.63 | $35.65 | $34.41 | $34.59 | -3.57% | 11,645,714 |
| Jun 27, 2022 | $36.36 | $36.36 | $35.58 | $35.87 | -0.97% | 7,482,830 |
| Jun 21, 2022 | $36.44 | $36.70 | $36.19 | $36.22 | -0.77% | 5,445,106 |
| Jun 13, 2022 | $36.48 | $36.80 | $35.86 | $36.50 | -1.86% | 10,643,256 |
| Jun 6, 2022 | $36.83 | $37.26 | $36.32 | $37.19 | +1.20% | 8,951,961 |
| May 31, 2022 | $36.80 | $37.15 | $36.45 | $36.75 | -0.22% | 7,196,092 |
| May 23, 2022 | $36.89 | $37.14 | $36.58 | $36.83 | +0.55% | 6,935,132 |
| May 16, 2022 | $35.88 | $36.74 | $35.87 | $36.63 | +1.86% | 5,670,001 |
| May 9, 2022 | $37.10 | $37.11 | $35.79 | $35.96 | -3.77% | 11,180,526 |
| May 2, 2022 | $36.98 | $37.82 | $36.84 | $37.37 | -0.80% | 15,742,932 |
| Apr 25, 2022 | $37.74 | $38.04 | $37.38 | $37.67 | -1.88% | 9,711,162 |
| Apr 18, 2022 | $39.61 | $39.63 | $38.28 | $38.39 | -2.02% | 8,656,066 |
| Apr 11, 2022 | $39.01 | $39.37 | $38.56 | $39.18 | +1.40% | 7,450,812 |
| Apr 4, 2022 | $38.38 | $38.71 | $38.06 | $38.64 | +1.15% | 13,064,980 |
| Mar 28, 2022 | $38.40 | $38.74 | $37.62 | $38.20 | -1.65% | 10,409,495 |
| Mar 21, 2022 | $38.19 | $39.07 | $37.96 | $38.84 | +1.81% | 17,049,472 |
| Mar 14, 2022 | $38.95 | $39.01 | $37.66 | $38.15 | -3.15% | 11,879,928 |
| Mar 7, 2022 | $39.25 | $41.14 | $39.05 | $39.39 | +0.74% | 23,898,872 |
| Feb 28, 2022 | $38.07 | $39.15 | $37.57 | $39.10 | +4.07% | 55,774,377 |
| Feb 22, 2022 | $37.80 | $38.87 | $37.32 | $37.57 | -0.29% | 26,403,840 |
| Feb 14, 2022 | $37.00 | $37.78 | $36.70 | $37.68 | +1.84% | 16,225,885 |
| Feb 7, 2022 | $36.08 | $37.06 | $36.01 | $37.00 | +2.95% | 14,610,966 |
| Jan 31, 2022 | $35.72 | $35.99 | $35.55 | $35.94 | +1.07% | 11,366,078 |
| Jan 24, 2022 | $36.56 | $36.84 | $35.41 | $35.56 | -2.36% | 10,018,078 |
| Jan 18, 2022 | $36.08 | $36.73 | $35.98 | $36.42 | +0.83% | 5,638,111 |
| Jan 10, 2022 | $35.60 | $36.34 | $35.60 | $36.12 | +1.23% | 8,353,142 |
| Jan 3, 2022 | $35.92 | $36.36 | $35.50 | $35.68 | -1.87% | 8,489,089 |
| Dec 27, 2021 | $35.94 | $36.38 | $35.58 | $36.36 | +1.11% | 7,177,903 |
| Dec 20, 2021 | $35.72 | $36.00 | $35.48 | $35.96 | +0.73% | 5,449,545 |
| Dec 13, 2021 | $35.52 | $35.97 | $34.86 | $35.70 | +0.79% | 9,126,291 |
| Dec 6, 2021 | $35.34 | $35.54 | $35.26 | $35.42 | -0.11% | 6,434,753 |
| Nov 29, 2021 | $35.50 | $35.94 | $35.02 | $35.46 | -0.11% | 8,274,366 |
| Nov 22, 2021 | $36.14 | $36.24 | $35.38 | $35.50 | -3.38% | 4,990,347 |
| Nov 15, 2021 | $37.04 | $37.14 | $36.64 | $36.74 | -0.97% | 6,160,195 |
| Nov 8, 2021 | $36.26 | $37.15 | $36.18 | $37.10 | +2.66% | 5,211,651 |
| Nov 1, 2021 | $35.60 | $36.14 | $34.96 | $36.14 | +1.92% | 4,877,778 |
| Oct 25, 2021 | $35.88 | $35.98 | $35.22 | $35.46 | -0.62% | 6,671,282 |
| Oct 18, 2021 | $35.20 | $36.06 | $35.04 | $35.68 | +1.54% | 7,343,436 |
| Oct 11, 2021 | $34.90 | $35.78 | $34.86 | $35.14 | +0.57% | 8,598,253 |
| Oct 4, 2021 | $34.82 | $35.38 | $34.76 | $34.94 | -0.11% | 6,302,268 |
| Sep 27, 2021 | $34.84 | $35.08 | $34.24 | $34.98 | +0.75% | 7,048,822 |
| Sep 20, 2021 | $34.94 | $35.54 | $34.61 | $34.72 | -0.34% | 6,363,928 |
| Sep 13, 2021 | $35.62 | $35.96 | $34.72 | $34.84 | -1.97% | 7,860,824 |
| Sep 7, 2021 | $36.06 | $36.10 | $35.45 | $35.54 | -2.31% | 4,651,552 |
| Aug 30, 2021 | $36.08 | $36.48 | $35.88 | $36.38 | +0.61% | 6,131,012 |
| Aug 23, 2021 | $35.88 | $36.18 | $35.46 | $36.16 | +1.97% | 6,448,842 |
| Aug 16, 2021 | $35.46 | $35.66 | $35.32 | $35.46 | +0.28% | 3,775,567 |
| Aug 9, 2021 | $34.66 | $35.40 | $34.16 | $35.36 | +0.97% | 4,435,214 |
| Aug 2, 2021 | $36.00 | $36.44 | $34.98 | $35.02 | -2.94% | 3,767,567 |
| Jul 26, 2021 | $35.84 | $36.46 | $35.68 | $36.08 | +0.73% | 3,839,002 |
| Jul 19, 2021 | $36.04 | $36.30 | $35.71 | $35.82 | -0.56% | 3,510,524 |
| Jul 12, 2021 | $35.88 | $36.41 | $35.64 | $36.02 | +0.11% | 5,131,878 |
| Jul 6, 2021 | $35.98 | $36.12 | $35.62 | $35.98 | +1.18% | 4,059,303 |
| Jun 28, 2021 | $35.44 | $35.66 | $34.86 | $35.56 | +0.51% | 7,002,502 |
| Jun 21, 2021 | $35.38 | $35.72 | $35.28 | $35.38 | +0.91% | 5,322,052 |
| Jun 14, 2021 | $36.78 | $37.20 | $35.06 | $35.06 | -6.11% | 7,243,559 |
| Jun 7, 2021 | $37.60 | $37.80 | $37.30 | $37.34 | -0.80% | 6,029,565 |
| Jun 1, 2021 | $37.98 | $38.00 | $37.12 | $37.64 | -0.58% | 3,329,669 |
| May 24, 2021 | $37.44 | $37.96 | $37.37 | $37.86 | +1.18% | 5,312,566 |
| May 17, 2021 | $36.84 | $37.60 | $36.82 | $37.42 | +1.96% | 6,662,727 |
| May 10, 2021 | $36.72 | $36.72 | $36.17 | $36.70 | +0.71% | 5,759,249 |
| May 3, 2021 | $35.62 | $36.66 | $35.24 | $36.44 | +3.52% | 6,928,517 |
| Apr 26, 2021 | $35.42 | $35.52 | $34.94 | $35.20 | -0.45% | 3,916,729 |
| Apr 19, 2021 | $35.26 | $35.78 | $35.20 | $35.36 | +0.11% | 4,530,535 |
| Apr 12, 2021 | $34.58 | $35.44 | $34.37 | $35.32 | +1.79% | 5,251,402 |
| Apr 5, 2021 | $34.32 | $35.00 | $34.28 | $34.70 | +0.81% | 6,384,006 |
| Mar 29, 2021 | $34.30 | $34.44 | $33.46 | $34.42 | -0.17% | 3,770,391 |
| Mar 22, 2021 | $34.48 | $34.74 | $34.28 | $34.48 | -0.63% | 3,343,139 |
| Mar 15, 2021 | $34.48 | $34.86 | $34.22 | $34.70 | +1.11% | 6,490,379 |
| Mar 8, 2021 | $33.70 | $34.40 | $33.36 | $34.32 | +1.60% | 7,519,235 |
| Mar 1, 2021 | $34.64 | $34.69 | $33.64 | $33.78 | -1.75% | 11,238,736 |
| Feb 22, 2021 | $35.78 | $36.08 | $34.18 | $34.38 | -3.10% | 9,159,743 |
| Feb 16, 2021 | $35.72 | $36.12 | $35.20 | $35.48 | -2.15% | 5,124,121 |
| Feb 8, 2021 | $36.54 | $36.78 | $36.08 | $36.26 | +0.61% | 5,337,772 |
| Feb 1, 2021 | $37.18 | $37.20 | $35.54 | $36.04 | -1.74% | 6,359,285 |
| Jan 25, 2021 | $37.14 | $37.20 | $36.46 | $36.68 | -0.65% | 5,636,118 |
| Jan 19, 2021 | $36.70 | $37.27 | $36.50 | $36.92 | +1.60% | 4,143,725 |
| Jan 11, 2021 | $36.56 | $37.04 | $36.30 | $36.34 | -1.25% | 6,355,409 |
| Jan 4, 2021 | $38.64 | $38.90 | $36.42 | $36.80 | -2.85% | 9,075,871 |
| Dec 28, 2020 | $37.66 | $37.88 | $37.28 | $37.88 | +1.12% | 4,235,077 |
| Dec 21, 2020 | $37.44 | $37.56 | $37.01 | $37.46 | -0.05% | 5,025,172 |
| Dec 14, 2020 | $36.50 | $37.76 | $36.30 | $37.48 | +2.29% | 4,448,209 |
| Dec 7, 2020 | $36.64 | $37.34 | $36.36 | $36.64 | +0.16% | 20,436,569 |
| Nov 30, 2020 | $35.36 | $36.78 | $35.24 | $36.58 | +2.70% | 8,339,729 |
| Nov 23, 2020 | $37.16 | $37.20 | $35.40 | $35.62 | -4.56% | 9,145,357 |
| Nov 16, 2020 | $37.60 | $37.76 | $36.96 | $37.32 | -0.69% | 4,231,507 |
| Nov 9, 2020 | $37.44 | $37.74 | $36.86 | $37.58 | -3.39% | 9,605,905 |
| Nov 2, 2020 | $37.66 | $38.96 | $37.60 | $38.90 | +3.96% | 4,655,326 |
| Oct 26, 2020 | $37.94 | $38.08 | $37.10 | $37.42 | -1.32% | 4,397,213 |
| Oct 19, 2020 | $38.06 | $38.48 | $37.72 | $37.92 | +0.16% | 3,465,954 |
| Oct 12, 2020 | $38.32 | $38.38 | $37.58 | $37.86 | -1.46% | 6,932,685 |
| Oct 5, 2020 | $37.98 | $38.44 | $37.44 | $38.42 | +1.43% | 4,400,246 |
| Sep 28, 2020 | $37.32 | $38.08 | $37.16 | $37.88 | +2.05% | 6,531,448 |
| Sep 21, 2020 | $38.16 | $38.25 | $36.87 | $37.12 | -4.43% | 9,981,131 |
| Sep 14, 2020 | $38.96 | $39.26 | $38.52 | $38.84 | +0.41% | 4,500,179 |
| Sep 8, 2020 | $38.10 | $39.18 | $37.98 | $38.68 | +0.31% | 3,144,239 |
| Aug 31, 2020 | $39.22 | $39.68 | $38.20 | $38.56 | -1.43% | 5,954,235 |
| Aug 24, 2020 | $38.78 | $39.32 | $38.06 | $39.12 | +1.29% | 6,511,425 |
| Aug 17, 2020 | $39.20 | $40.17 | $38.30 | $38.62 | -0.31% | 5,751,731 |
| Aug 10, 2020 | $40.58 | $40.86 | $38.00 | $38.74 | -4.25% | 9,409,715 |
| Aug 3, 2020 | $39.26 | $41.26 | $39.07 | $40.46 | +2.74% | 9,852,995 |
| Jul 27, 2020 | $38.58 | $39.48 | $38.48 | $39.38 | +3.74% | 8,408,415 |
| Jul 20, 2020 | $36.22 | $38.00 | $36.12 | $37.96 | +5.21% | 8,149,852 |
| Jul 13, 2020 | $36.14 | $36.15 | $35.78 | $36.08 | +0.50% | 3,681,325 |
| Jul 6, 2020 | $35.60 | $36.24 | $35.46 | $35.90 | +1.36% | 4,076,723 |
| Jun 29, 2020 | $35.34 | $35.60 | $35.07 | $35.42 | +0.34% | 5,111,507 |
| Jun 22, 2020 | $35.00 | $35.40 | $34.84 | $35.30 | +1.50% | 6,304,869 |
| Jun 15, 2020 | $34.52 | $34.79 | $33.96 | $34.78 | +0.75% | 4,391,002 |
| Jun 8, 2020 | $33.70 | $34.80 | $33.61 | $34.52 | +3.04% | 6,634,189 |
| Jun 1, 2020 | $34.54 | $34.78 | $33.30 | $33.50 | -3.01% | 5,016,304 |
| May 26, 2020 | $34.46 | $34.66 | $33.76 | $34.54 | -0.23% | 4,404,801 |
| May 18, 2020 | $34.84 | $34.98 | $34.24 | $34.62 | -0.52% | 8,417,421 |
| May 11, 2020 | $34.00 | $34.92 | $33.72 | $34.80 | +2.23% | 13,524,880 |
| May 4, 2020 | $34.00 | $34.34 | $33.54 | $34.04 | +0.35% | 5,196,024 |
| Apr 27, 2020 | $34.32 | $34.32 | $33.44 | $33.92 | -1.68% | 5,716,556 |
| Apr 20, 2020 | $33.66 | $34.67 | $33.28 | $34.50 | +2.74% | 3,730,091 |
| Apr 13, 2020 | $33.70 | $34.86 | $33.52 | $33.58 | 0.00% | 4,515,086 |
| Apr 6, 2020 | $32.66 | $33.72 | $32.62 | $33.58 | +3.58% | 7,118,147 |
| Mar 30, 2020 | $32.34 | $32.44 | $31.31 | $32.42 | +0.25% | 14,117,397 |
| Mar 23, 2020 | $30.22 | $32.78 | $30.16 | $32.34 | +8.82% | 6,303,587 |
| Mar 16, 2020 | $29.18 | $30.98 | $28.76 | $29.72 | -2.17% | 10,446,865 |
| Mar 9, 2020 | $33.62 | $33.72 | $30.02 | $30.38 | -8.99% | 10,059,262 |
| Mar 2, 2020 | $31.78 | $33.74 | $31.60 | $33.38 | +6.04% | 9,291,275 |
| Feb 24, 2020 | $33.56 | $33.60 | $31.16 | $31.48 | -4.02% | 13,500,419 |
| Feb 18, 2020 | $31.76 | $32.90 | $31.68 | $32.80 | +3.86% | 2,374,355 |
| Feb 10, 2020 | $31.42 | $31.60 | $31.16 | $31.58 | +0.83% | 1,798,036 |
| Feb 3, 2020 | $31.50 | $31.51 | $30.90 | $31.32 | -1.07% | 4,080,305 |
| Jan 27, 2020 | $31.62 | $31.71 | $31.26 | $31.66 | +1.02% | 4,604,478 |
| Jan 21, 2020 | $30.90 | $31.42 | $30.85 | $31.34 | +0.97% | 3,948,954 |
| Jan 13, 2020 | $31.02 | $31.14 | $30.74 | $31.04 | -0.32% | 2,118,258 |
| Jan 6, 2020 | $31.42 | $31.48 | $30.82 | $31.14 | +0.78% | 3,992,509 |
| Dec 30, 2019 | $30.22 | $30.98 | $30.19 | $30.90 | +2.52% | 3,231,443 |
| Dec 23, 2019 | $29.56 | $30.23 | $29.56 | $30.14 | +2.24% | 863,378 |
| Dec 16, 2019 | $29.50 | $29.55 | $29.40 | $29.48 | +0.07% | 1,042,770 |
| Dec 9, 2019 | $29.20 | $29.62 | $29.10 | $29.46 | +1.10% | 4,630,052 |
| Dec 2, 2019 | $29.10 | $29.56 | $29.10 | $29.14 | -0.27% | 3,608,787 |
| Nov 25, 2019 | $29.08 | $29.26 | $28.94 | $29.22 | +0.14% | 1,206,011 |
| Nov 18, 2019 | $29.34 | $29.44 | $29.16 | $29.18 | -0.34% | 2,719,033 |
| Nov 11, 2019 | $29.14 | $29.42 | $28.86 | $29.28 | +0.62% | 1,798,462 |
| Nov 4, 2019 | $30.12 | $30.17 | $29.10 | $29.10 | -3.58% | 3,529,411 |
| Oct 28, 2019 | $29.92 | $30.26 | $29.56 | $30.18 | +0.53% | 3,100,552 |
| Oct 21, 2019 | $29.80 | $30.24 | $29.56 | $30.02 | +0.87% | 2,082,853 |
| Oct 14, 2019 | $29.76 | $29.87 | $29.48 | $29.76 | +0.40% | 2,037,258 |
| Oct 7, 2019 | $29.90 | $30.18 | $29.42 | $29.64 | -1.33% | 3,034,974 |
| Sep 30, 2019 | $29.60 | $30.32 | $29.18 | $30.04 | +0.54% | 4,796,145 |
| Sep 23, 2019 | $30.32 | $30.65 | $29.68 | $29.88 | -1.26% | 3,205,910 |
| Sep 16, 2019 | $29.98 | $30.28 | $29.62 | $30.26 | +1.95% | 3,429,572 |
| Sep 9, 2019 | $30.12 | $30.30 | $29.66 | $29.68 | -1.20% | 2,096,203 |
| Sep 3, 2019 | $30.70 | $31.08 | $30.03 | $30.04 | -1.18% | 3,633,272 |
| Aug 26, 2019 | $30.58 | $30.84 | $30.30 | $30.40 | -0.39% | 3,085,772 |
| Aug 19, 2019 | $29.92 | $30.54 | $29.82 | $30.52 | +0.99% | 2,328,898 |
| Aug 12, 2019 | $29.98 | $30.48 | $29.54 | $30.22 | +1.07% | 5,203,163 |
| Aug 5, 2019 | $29.20 | $30.15 | $29.02 | $29.90 | +3.96% | 6,249,131 |
| Jul 29, 2019 | $28.38 | $28.90 | $28.02 | $28.76 | +1.63% | 3,307,495 |
| Jul 22, 2019 | $28.48 | $28.56 | $28.17 | $28.30 | -0.56% | 2,209,367 |
| Jul 15, 2019 | $28.20 | $28.92 | $27.98 | $28.46 | +0.78% | 3,323,447 |
| Jul 8, 2019 | $27.98 | $28.32 | $27.76 | $28.24 | +0.93% | 2,610,000 |
| Jul 1, 2019 | $27.82 | $28.37 | $27.62 | $27.98 | -0.71% | 2,360,818 |
| Jun 24, 2019 | $28.10 | $28.68 | $28.00 | $28.18 | +0.86% | 2,953,781 |
| Jun 17, 2019 | $26.82 | $27.96 | $26.70 | $27.94 | +4.33% | 2,951,049 |
| Jun 10, 2019 | $26.56 | $26.98 | $26.42 | $26.78 | 0.00% | 1,907,160 |
| Jun 3, 2019 | $26.26 | $26.92 | $26.22 | $26.78 | +2.68% | 2,842,853 |
| May 28, 2019 | $25.54 | $26.10 | $25.49 | $26.08 | +1.64% | 2,005,427 |
| May 20, 2019 | $25.50 | $25.70 | $25.36 | $25.66 | +0.47% | 1,541,379 |
| May 13, 2019 | $25.94 | $25.98 | $25.47 | $25.54 | -0.62% | 2,221,837 |
| May 6, 2019 | $25.52 | $25.74 | $25.51 | $25.70 | +0.63% | 1,008,365 |
| Apr 29, 2019 | $25.58 | $25.70 | $25.30 | $25.54 | -0.47% | 2,436,321 |
| Apr 22, 2019 | $25.48 | $25.74 | $25.29 | $25.66 | +0.71% | 2,296,703 |
| Apr 15, 2019 | $25.64 | $25.78 | $25.42 | $25.48 | -1.13% | 810,305 |
| Apr 8, 2019 | $26.02 | $26.18 | $25.76 | $25.77 | -0.12% | 923,197 |
| Apr 1, 2019 | $25.90 | $25.90 | $25.58 | $25.80 | -0.08% | 1,330,256 |
| Mar 25, 2019 | $26.36 | $26.45 | $25.74 | $25.82 | -1.53% | 1,413,944 |
| Mar 18, 2019 | $26.08 | $26.30 | $25.94 | $26.22 | +0.77% | 1,186,789 |
| Mar 11, 2019 | $25.92 | $26.20 | $25.78 | $26.02 | +0.23% | 1,039,035 |
| Mar 4, 2019 | $25.70 | $25.98 | $25.59 | $25.96 | +0.70% | 1,245,089 |
| Feb 25, 2019 | $26.60 | $26.64 | $25.78 | $25.78 | -2.86% | 2,984,201 |
| Feb 19, 2019 | $26.66 | $26.90 | $26.44 | $26.54 | +0.57% | 1,349,524 |
| Feb 11, 2019 | $26.04 | $26.42 | $26.04 | $26.39 | +0.57% | 1,156,409 |
| Feb 4, 2019 | $26.22 | $26.30 | $26.10 | $26.24 | -0.30% | 5,488,851 |
| Jan 28, 2019 | $25.96 | $26.48 | $25.94 | $26.32 | +1.31% | 2,705,282 |
| Jan 22, 2019 | $25.62 | $25.98 | $25.56 | $25.98 | +1.56% | 1,878,581 |
| Jan 14, 2019 | $25.84 | $25.88 | $25.58 | $25.58 | -0.62% | 2,379,628 |
| Jan 7, 2019 | $25.86 | $25.86 | $25.60 | $25.74 | +0.23% | 4,464,341 |
| Dec 31, 2018 | $25.60 | $25.90 | $25.52 | $25.68 | +0.39% | 1,274,198 |
| Dec 24, 2018 | $25.28 | $25.60 | $25.28 | $25.58 | +1.91% | 3,468,552 |
| Dec 17, 2018 | $24.82 | $25.32 | $24.81 | $25.10 | +1.46% | 852,743 |
| Dec 10, 2018 | $24.88 | $24.92 | $24.64 | $24.74 | -0.80% | 536,690 |
| Dec 3, 2018 | $24.64 | $24.98 | $24.58 | $24.94 | +2.05% | 768,986 |
| Nov 26, 2018 | $24.50 | $24.56 | $24.22 | $24.44 | 0.00% | 532,600 |
| Nov 19, 2018 | $24.42 | $24.58 | $24.39 | $24.44 | +0.08% | 136,519 |
| Nov 12, 2018 | $24.06 | $24.50 | $23.98 | $24.42 | +0.99% | 347,407 |
| Nov 5, 2018 | $24.58 | $24.64 | $24.12 | $24.18 | -1.87% | 1,751,026 |
| Oct 29, 2018 | $24.62 | $24.73 | $24.24 | $24.64 | -0.16% | 1,025,805 |
| Oct 22, 2018 | $24.42 | $24.86 | $24.40 | $24.68 | +0.65% | 1,251,695 |
| Oct 15, 2018 | $24.54 | $24.62 | $24.44 | $24.52 | +0.74% | 578,996 |
| Oct 8, 2018 | $23.74 | $24.52 | $23.66 | $24.34 | +1.16% | 575,638 |
| Oct 1, 2018 | $23.76 | $24.16 | $23.70 | $24.06 | +1.01% | 869,198 |
| Sep 24, 2018 | $24.02 | $24.07 | $23.64 | $23.82 | -0.58% | 6,572,588 |
| Sep 17, 2018 | $24.02 | $24.16 | $23.84 | $23.96 | +0.34% | 2,462,228 |
| Sep 10, 2018 | $23.92 | $24.24 | $23.76 | $23.88 | -0.17% | 2,098,457 |
| Sep 4, 2018 | $23.82 | $24.12 | $23.80 | $23.92 | -0.33% | 233,965 |
| Aug 27, 2018 | $24.12 | $24.26 | $23.94 | $24.00 | -0.50% | 180,085 |
| Aug 20, 2018 | $23.74 | $24.16 | $23.68 | $24.12 | +1.94% | 441,071 |
| Aug 13, 2018 | $24.02 | $24.04 | $23.47 | $23.66 | -2.31% | 567,647 |
| Aug 6, 2018 | $24.22 | $24.32 | $24.14 | $24.22 | -0.25% | 626,538 |
| Jul 30, 2018 | $24.46 | $24.56 | $24.18 | $24.28 | -0.74% | 1,826,976 |
| Jul 23, 2018 | $24.56 | $24.68 | $24.44 | $24.46 | -0.57% | 259,512 |
| Jul 16, 2018 | $24.84 | $24.84 | $24.32 | $24.60 | -0.89% | 1,328,559 |
| Jul 9, 2018 | $25.28 | $25.28 | $24.80 | $24.82 | -1.17% | 1,797,490 |
| Jul 2, 2018 | $24.98 | $25.18 | $24.80 | $25.11 | +0.26% | 184,554 |
| Jun 26, 2018 | $25.20 | $25.24 | $24.94 | $25.05 | – | 1,000,047 |
Seasonality
GLDM return in each calendar month over the last 9 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 | 3.3% | 0.5% | 1.7% | 2.0% | 0.9% | -1.4% | 1.9% | 2.0% | -1.0% | 1.4% | 0.6% | 3.0% |
| Months up | 5 of 8 | 4 of 8 | 4 of 8 | 5 of 8 | 4 of 8 | 3 of 8 | 6 of 9 | 5 of 9 | 2 of 9 | 6 of 9 | 4 of 8 | 7 of 8 |
| 2026 | 12.5% | 8.5% | -11.0% | -1.4% | -1.6% | -11.7% | 0.9% | 9.9% | -6.7% | -6.5% | ||
| 2025 | 6.7% | 1.9% | 9.5% | 5.4% | -0.0% | 0.4% | -0.6% | 5.0% | 11.8% | 3.6% | 5.4% | 2.3% |
| 2024 | -1.4% | 0.5% | 8.7% | 3.1% | 1.6% | -0.1% | 5.4% | 2.1% | 5.1% | 4.3% | -3.1% | -1.3% |
| 2023 | 5.8% | -5.3% | 7.9% | 1.0% | -1.4% | -2.2% | 2.3% | -1.3% | -4.7% | 7.4% | 2.6% | 1.3% |
| 2022 | -1.7% | 6.2% | 1.3% | -2.1% | -3.2% | -1.6% | -2.5% | -2.9% | -2.9% | -1.7% | 8.4% | 3.0% |
| 2021 | -3.2% | -6.3% | -1.1% | 3.5% | 7.6% | -7.0% | 2.4% | 0.1% | -3.3% | 1.5% | -0.7% | 3.2% |
| 2020 | 4.6% | -0.6% | -0.1% | 7.1% | 2.6% | 2.8% | 10.9% | -0.4% | -4.1% | -0.5% | -5.4% | 7.0% |
| 2019 | 2.8% | -0.5% | -1.6% | -0.7% | 1.7% | 8.1% | 0.1% | 7.8% | -3.3% | 2.7% | -3.2% | 3.6% |
| 2018 | -2.2% | -2.0% | -0.7% | 2.1% | 0.5% | 4.9% |