Goldman Sachs Group Inc (GS.PC) stock
GS.PCNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as GS, GS.PA, GS.PD, GSCE
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 16/3014% below fair value
$18.65−0.20 (-1.06%)
Close on Nov 2, 2026Market cap $261.68BP/E 12.9Yield 1.56%
Price history
Goldman Sachs share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$18.65
-1.06% on the day
52-week range
$18.65 – $20.98
-11.1% from the high
Change over 52 weeks
-10.6%
From $20.85 on Oct 31, 2025
Average volume
22,251
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $18.90 | $18.90 | $18.65 | $18.65 | -1.06% | 35,267 |
| Oct 26, 2026 | $19.40 | $19.40 | $18.72 | $18.85 | -4.02% | 102,507 |
| Oct 19, 2026 | $19.59 | $19.79 | $19.51 | $19.64 | +0.56% | 54,104 |
| Oct 12, 2026 | $19.70 | $19.71 | $19.48 | $19.53 | +0.21% | 72,877 |
| Oct 5, 2026 | $19.67 | $19.85 | $19.40 | $19.49 | -1.09% | 88,793 |
| Sep 28, 2026 | $19.60 | $19.77 | $19.40 | $19.71 | +0.50% | 117,334 |
| Sep 21, 2026 | $19.30 | $19.61 | $19.30 | $19.61 | +1.06% | 61,270 |
| Sep 14, 2026 | $19.36 | $19.48 | $19.20 | $19.40 | +0.78% | 97,770 |
| Sep 8, 2026 | $19.13 | $19.39 | $19.11 | $19.25 | -0.16% | 109,142 |
| Aug 31, 2026 | $19.10 | $19.28 | $19.01 | $19.28 | +0.73% | 138,856 |
| Aug 24, 2026 | $19.18 | $19.95 | $19.06 | $19.14 | -0.10% | 59,556 |
| Aug 17, 2026 | $19.17 | $19.39 | $19.07 | $19.16 | +0.16% | 124,004 |
| Aug 10, 2026 | $19.19 | $19.23 | $19.03 | $19.13 | -0.05% | 94,243 |
| Aug 3, 2026 | $19.12 | $19.87 | $19.03 | $19.14 | +0.47% | 88,926 |
| Jul 27, 2026 | $19.16 | $19.19 | $19.01 | $19.05 | -0.05% | 148,111 |
| Jul 20, 2026 | $19.41 | $19.42 | $19.06 | $19.06 | -1.45% | 59,212 |
| Jul 13, 2026 | $19.35 | $19.40 | $19.25 | $19.34 | +0.15% | 55,292 |
| Jul 6, 2026 | $19.41 | $19.44 | $19.26 | $19.31 | -0.26% | 123,668 |
| Jun 29, 2026 | $19.30 | $19.56 | $19.20 | $19.36 | +0.47% | 346,885 |
| Jun 22, 2026 | $19.74 | $19.74 | $19.27 | $19.27 | -2.43% | 95,093 |
| Jun 15, 2026 | $19.66 | $19.79 | $19.47 | $19.75 | +0.97% | 43,953 |
| Jun 8, 2026 | $19.71 | $19.76 | $19.56 | $19.56 | -0.66% | 69,304 |
| Jun 1, 2026 | $19.99 | $20.00 | $19.64 | $19.69 | -1.35% | 50,791 |
| May 26, 2026 | $19.84 | $20.00 | $19.69 | $19.96 | +0.81% | 52,624 |
| May 18, 2026 | $19.70 | $19.88 | $19.60 | $19.80 | +0.54% | 101,400 |
| May 11, 2026 | $19.59 | $19.89 | $19.52 | $19.69 | +0.69% | 79,008 |
| May 4, 2026 | $19.40 | $19.56 | $19.21 | $19.56 | +0.93% | 92,436 |
| Apr 27, 2026 | $19.39 | $19.42 | $19.23 | $19.38 | +0.16% | 130,399 |
| Apr 20, 2026 | $19.80 | $19.82 | $19.28 | $19.35 | -2.07% | 192,356 |
| Apr 13, 2026 | $19.73 | $20.01 | $19.69 | $19.76 | -0.35% | 133,684 |
| Apr 6, 2026 | $19.47 | $19.84 | $19.40 | $19.83 | +2.01% | 111,989 |
| Mar 30, 2026 | $19.45 | $19.47 | $19.05 | $19.44 | +0.36% | 184,735 |
| Mar 23, 2026 | $19.58 | $19.58 | $19.30 | $19.37 | -0.05% | 107,641 |
| Mar 16, 2026 | $19.84 | $19.84 | $19.33 | $19.38 | -1.52% | 107,493 |
| Mar 9, 2026 | $19.99 | $19.99 | $19.61 | $19.68 | -1.30% | 134,044 |
| Mar 2, 2026 | $20.07 | $20.18 | $19.84 | $19.94 | -0.65% | 77,968 |
| Feb 23, 2026 | $20.50 | $20.50 | $19.90 | $20.07 | -2.08% | 117,657 |
| Feb 17, 2026 | $20.56 | $20.58 | $20.42 | $20.50 | +0.03% | 44,175 |
| Feb 9, 2026 | $20.30 | $20.58 | $20.27 | $20.49 | +1.04% | 64,062 |
| Feb 2, 2026 | $20.41 | $20.56 | $20.26 | $20.28 | -0.54% | 99,367 |
| Jan 26, 2026 | $20.19 | $20.55 | $20.16 | $20.39 | -0.73% | 65,220 |
| Jan 20, 2026 | $20.63 | $20.68 | $20.41 | $20.54 | -0.68% | 72,937 |
| Jan 12, 2026 | $20.32 | $20.83 | $20.20 | $20.68 | +1.72% | 54,660 |
| Jan 5, 2026 | $20.28 | $20.49 | $20.12 | $20.33 | +1.04% | 85,910 |
| Dec 29, 2025 | $19.65 | $20.16 | $19.64 | $20.12 | +1.80% | 412,281 |
| Dec 22, 2025 | $19.66 | $19.86 | $19.56 | $19.77 | +0.18% | 185,063 |
| Dec 15, 2025 | $19.92 | $20.14 | $19.63 | $19.73 | -0.90% | 299,714 |
| Dec 8, 2025 | $20.25 | $20.47 | $19.88 | $19.91 | -1.48% | 133,189 |
| Dec 1, 2025 | $19.45 | $20.26 | $19.45 | $20.21 | +3.48% | 221,760 |
| Nov 24, 2025 | $19.70 | $20.34 | $19.42 | $19.53 | -0.81% | 152,392 |
| Nov 17, 2025 | $20.30 | $20.39 | $19.32 | $19.69 | -3.00% | 180,614 |
| Nov 10, 2025 | $20.93 | $20.98 | $20.30 | $20.30 | -2.31% | 146,024 |
| Nov 3, 2025 | $20.94 | $20.98 | $20.61 | $20.78 | -0.34% | 89,943 |
| Oct 27, 2025 | $20.93 | $21.10 | $20.65 | $20.85 | -0.52% | 97,552 |
| Oct 20, 2025 | $21.18 | $21.44 | $20.91 | $20.96 | -0.80% | 112,377 |
| Oct 13, 2025 | $21.24 | $21.25 | $20.88 | $21.13 | +0.14% | 145,253 |
| Oct 6, 2025 | $21.33 | $21.48 | $21.04 | $21.10 | -1.40% | 110,374 |
| Sep 29, 2025 | $21.10 | $21.51 | $20.85 | $21.40 | +1.18% | 461,647 |
| Sep 22, 2025 | $21.40 | $21.54 | $21.06 | $21.15 | -1.44% | 132,828 |
| Sep 15, 2025 | $21.51 | $21.75 | $21.42 | $21.46 | -0.28% | 109,073 |
| Sep 8, 2025 | $21.72 | $21.73 | $21.43 | $21.52 | -0.46% | 139,244 |
| Sep 2, 2025 | $21.45 | $21.63 | $21.35 | $21.62 | +0.79% | 63,298 |
| Aug 25, 2025 | $21.84 | $21.87 | $21.44 | $21.45 | -1.78% | 87,944 |
| Aug 18, 2025 | $21.62 | $21.88 | $21.59 | $21.84 | +1.01% | 58,838 |
| Aug 11, 2025 | $21.62 | $21.79 | $21.53 | $21.62 | +0.14% | 47,921 |
| Aug 4, 2025 | $21.55 | $21.70 | $21.46 | $21.59 | +0.89% | 63,028 |
| Jul 28, 2025 | $21.49 | $21.66 | $21.31 | $21.40 | -0.79% | 95,175 |
| Jul 21, 2025 | $21.88 | $22.06 | $21.50 | $21.57 | -1.33% | 71,733 |
| Jul 14, 2025 | $21.79 | $21.88 | $21.65 | $21.86 | +0.05% | 108,560 |
| Jul 7, 2025 | $21.54 | $22.01 | $21.40 | $21.85 | +1.44% | 109,535 |
| Jun 30, 2025 | $21.45 | $21.55 | $21.28 | $21.54 | +0.40% | 259,775 |
| Jun 23, 2025 | $21.29 | $21.57 | $21.21 | $21.45 | +0.77% | 94,321 |
| Jun 16, 2025 | $21.39 | $21.39 | $21.14 | $21.29 | -0.14% | 105,009 |
| Jun 9, 2025 | $21.57 | $21.57 | $21.30 | $21.32 | -0.51% | 182,513 |
| Jun 2, 2025 | $21.75 | $21.85 | $21.41 | $21.43 | -0.83% | 90,292 |
| May 27, 2025 | $21.69 | $21.94 | $21.61 | $21.61 | -0.32% | 100,851 |
| May 19, 2025 | $21.95 | $22.17 | $21.50 | $21.68 | -2.03% | 37,358 |
| May 12, 2025 | $22.40 | $22.47 | $22.07 | $22.13 | -0.19% | 82,128 |
| May 5, 2025 | $22.65 | $22.65 | $22.17 | $22.17 | -1.96% | 52,992 |
| Apr 28, 2025 | $22.45 | $22.79 | $22.35 | $22.62 | +0.97% | 57,174 |
| Apr 21, 2025 | $22.40 | $22.93 | $22.29 | $22.40 | +0.04% | 71,947 |
| Apr 14, 2025 | $21.73 | $22.50 | $21.61 | $22.39 | +3.71% | 39,035 |
| Apr 7, 2025 | $21.45 | $22.23 | $21.34 | $21.59 | -1.82% | 106,482 |
| Mar 31, 2025 | $23.11 | $23.11 | $21.42 | $21.99 | -5.01% | 304,758 |
| Mar 24, 2025 | $23.96 | $23.96 | $23.15 | $23.15 | -2.94% | 72,658 |
| Mar 17, 2025 | $23.83 | $23.94 | $23.62 | $23.85 | +0.02% | 52,162 |
| Mar 10, 2025 | $24.01 | $24.07 | $23.63 | $23.85 | -0.67% | 52,464 |
| Mar 3, 2025 | $24.45 | $24.64 | $23.88 | $24.00 | -2.42% | 56,074 |
| Feb 24, 2025 | $24.25 | $24.60 | $24.14 | $24.60 | +1.15% | 58,536 |
| Feb 18, 2025 | $24.01 | $24.33 | $23.87 | $24.32 | +1.21% | 54,820 |
| Feb 10, 2025 | $24.16 | $24.29 | $23.79 | $24.03 | -0.25% | 77,959 |
| Feb 3, 2025 | $23.88 | $24.15 | $23.70 | $24.09 | +0.84% | 42,711 |
| Jan 27, 2025 | $24.10 | $24.28 | $23.89 | $23.89 | -1.12% | 46,639 |
| Jan 21, 2025 | $24.25 | $24.62 | $24.05 | $24.16 | -0.33% | 52,578 |
| Jan 13, 2025 | $24.07 | $24.50 | $23.92 | $24.24 | +0.79% | 72,645 |
| Jan 6, 2025 | $24.28 | $24.41 | $23.73 | $24.05 | -1.31% | 57,524 |
| Dec 30, 2024 | $23.45 | $24.50 | $23.41 | $24.37 | +3.88% | 190,118 |
| Dec 23, 2024 | $23.71 | $24.08 | $23.45 | $23.46 | -1.86% | 46,939 |
| Dec 16, 2024 | $24.55 | $24.55 | $23.50 | $23.91 | -1.63% | 45,472 |
| Dec 9, 2024 | $24.57 | $24.70 | $24.29 | $24.30 | -1.19% | 39,300 |
| Dec 2, 2024 | $24.28 | $24.65 | $24.28 | $24.59 | -0.23% | 40,317 |
| Nov 25, 2024 | $24.29 | $24.75 | $23.72 | $24.65 | +1.73% | 93,743 |
| Nov 18, 2024 | $24.02 | $24.27 | $23.65 | $24.23 | +1.17% | 52,651 |
| Nov 11, 2024 | $24.21 | $24.26 | $23.93 | $23.95 | -1.07% | 69,130 |
| Nov 4, 2024 | $24.45 | $24.67 | $23.99 | $24.21 | -1.08% | 76,079 |
| Oct 28, 2024 | $24.61 | $24.72 | $24.10 | $24.47 | -1.47% | 82,393 |
| Oct 21, 2024 | $24.33 | $25.03 | $24.25 | $24.84 | +2.10% | 111,881 |
| Oct 14, 2024 | $24.01 | $24.60 | $24.01 | $24.33 | +1.02% | 74,632 |
| Oct 7, 2024 | $23.68 | $24.12 | $23.58 | $24.09 | +1.54% | 69,198 |
| Sep 30, 2024 | $23.90 | $23.99 | $23.37 | $23.72 | -0.90% | 169,404 |
| Sep 23, 2024 | $24.00 | $24.22 | $23.92 | $23.94 | -1.10% | 102,098 |
| Sep 16, 2024 | $23.75 | $24.24 | $23.75 | $24.20 | +1.04% | 88,689 |
| Sep 9, 2024 | $23.48 | $23.96 | $23.37 | $23.95 | +2.18% | 69,455 |
| Sep 3, 2024 | $23.35 | $23.54 | $23.03 | $23.44 | +0.69% | 24,993 |
| Aug 26, 2024 | $23.54 | $23.66 | $23.01 | $23.28 | -0.72% | 94,256 |
| Aug 19, 2024 | $23.44 | $23.60 | $23.28 | $23.45 | -0.17% | 68,681 |
| Aug 12, 2024 | $23.23 | $23.60 | $23.15 | $23.49 | +1.73% | 45,398 |
| Aug 5, 2024 | $23.25 | $23.35 | $22.91 | $23.09 | -1.91% | 94,482 |
| Jul 29, 2024 | $23.87 | $23.94 | $23.36 | $23.54 | -1.59% | 46,404 |
| Jul 22, 2024 | $24.20 | $24.39 | $23.71 | $23.92 | -1.16% | 48,446 |
| Jul 15, 2024 | $24.11 | $24.42 | $24.11 | $24.20 | -0.04% | 49,893 |
| Jul 8, 2024 | $24.32 | $24.38 | $23.86 | $24.21 | -0.78% | 64,422 |
| Jul 1, 2024 | $24.26 | $24.56 | $24.25 | $24.40 | -0.25% | 43,327 |
| Jun 24, 2024 | $24.19 | $25.24 | $24.19 | $24.46 | +0.53% | 466,793 |
| Jun 17, 2024 | $24.03 | $24.33 | $23.89 | $24.33 | +0.91% | 53,839 |
| Jun 10, 2024 | $23.98 | $24.12 | $23.51 | $24.11 | +1.47% | 46,928 |
| Jun 3, 2024 | $24.11 | $24.20 | $23.51 | $23.76 | -1.57% | 77,289 |
| May 28, 2024 | $24.28 | $24.28 | $23.92 | $24.14 | +0.25% | 81,757 |
| May 20, 2024 | $23.62 | $24.37 | $23.60 | $24.08 | +1.86% | 148,213 |
| May 13, 2024 | $23.38 | $23.64 | $23.38 | $23.64 | +1.07% | 56,397 |
| May 6, 2024 | $23.35 | $23.70 | $23.16 | $23.39 | +0.17% | 87,000 |
| Apr 29, 2024 | $23.21 | $23.42 | $23.00 | $23.35 | +1.52% | 89,425 |
| Apr 22, 2024 | $22.82 | $23.50 | $22.67 | $23.00 | +0.61% | 114,304 |
| Apr 15, 2024 | $23.25 | $23.28 | $22.53 | $22.86 | -1.68% | 66,731 |
| Apr 8, 2024 | $23.36 | $23.50 | $22.93 | $23.25 | -0.90% | 75,833 |
| Apr 1, 2024 | $23.35 | $23.61 | $23.01 | $23.46 | +0.56% | 57,622 |
| Mar 25, 2024 | $23.68 | $23.68 | $23.01 | $23.33 | -1.48% | 93,732 |
| Mar 18, 2024 | $23.27 | $23.80 | $23.11 | $23.68 | +2.16% | 68,447 |
| Mar 11, 2024 | $23.07 | $23.28 | $22.89 | $23.18 | 0.00% | 51,983 |
| Mar 4, 2024 | $22.90 | $23.18 | $22.79 | $23.18 | +1.22% | 52,494 |
| Feb 26, 2024 | $22.90 | $23.19 | $22.71 | $22.90 | +0.17% | 53,087 |
| Feb 20, 2024 | $22.66 | $22.86 | $22.46 | $22.86 | +1.37% | 73,368 |
| Feb 12, 2024 | $22.79 | $22.99 | $22.55 | $22.55 | -0.66% | 68,936 |
| Feb 5, 2024 | $22.64 | $22.74 | $22.30 | $22.70 | +0.72% | 71,283 |
| Jan 29, 2024 | $22.25 | $22.75 | $22.20 | $22.54 | +1.52% | 60,398 |
| Jan 22, 2024 | $22.43 | $22.60 | $21.94 | $22.20 | -0.85% | 81,713 |
| Jan 16, 2024 | $22.25 | $22.39 | $22.00 | $22.39 | +1.40% | 56,965 |
| Jan 8, 2024 | $22.15 | $22.34 | $21.95 | $22.08 | +0.45% | 65,686 |
| Jan 2, 2024 | $22.10 | $22.35 | $21.82 | $21.98 | -0.27% | 53,147 |
| Dec 26, 2023 | $22.03 | $22.44 | $22.03 | $22.04 | -0.32% | 64,213 |
| Dec 18, 2023 | $22.16 | $22.35 | $21.62 | $22.11 | +0.18% | 65,179 |
| Dec 11, 2023 | $21.88 | $22.17 | $21.56 | $22.07 | +0.96% | 66,359 |
| Dec 4, 2023 | $21.69 | $21.86 | $21.42 | $21.86 | +1.06% | 61,629 |
| Nov 27, 2023 | $21.60 | $21.88 | $21.44 | $21.63 | +0.14% | 85,448 |
| Nov 20, 2023 | $21.58 | $21.61 | $21.27 | $21.60 | +0.12% | 33,427 |
| Nov 13, 2023 | $21.55 | $21.71 | $21.42 | $21.58 | +0.35% | 70,082 |
| Nov 6, 2023 | $21.11 | $21.55 | $21.09 | $21.50 | +1.22% | 53,233 |
| Oct 30, 2023 | $20.62 | $21.50 | $20.37 | $21.24 | +3.71% | 70,164 |
| Oct 23, 2023 | $20.86 | $21.24 | $20.43 | $20.48 | -3.31% | 46,083 |
| Oct 16, 2023 | $21.02 | $21.18 | $20.76 | $21.18 | +0.76% | 60,851 |
| Oct 9, 2023 | $21.05 | $21.30 | $21.01 | $21.02 | +0.05% | 64,289 |
| Oct 2, 2023 | $21.71 | $21.80 | $20.84 | $21.01 | -2.91% | 55,539 |
| Sep 25, 2023 | $21.53 | $22.60 | $21.48 | $21.64 | +0.28% | 320,957 |
| Sep 18, 2023 | $21.57 | $21.77 | $21.53 | $21.58 | -0.46% | 93,688 |
| Sep 11, 2023 | $21.09 | $21.70 | $21.09 | $21.68 | +2.55% | 156,031 |
| Sep 5, 2023 | $21.21 | $21.39 | $21.10 | $21.14 | -1.21% | 26,111 |
| Aug 28, 2023 | $21.30 | $21.50 | $21.18 | $21.40 | +0.65% | 60,071 |
| Aug 21, 2023 | $21.28 | $21.32 | $21.09 | $21.26 | +0.25% | 36,704 |
| Aug 14, 2023 | $21.27 | $21.33 | $21.08 | $21.21 | -0.14% | 29,152 |
| Aug 7, 2023 | $21.20 | $21.60 | $21.15 | $21.24 | +0.76% | 56,267 |
| Jul 31, 2023 | $21.04 | $21.41 | $21.01 | $21.08 | -0.09% | 44,146 |
| Jul 24, 2023 | $21.38 | $21.44 | $20.87 | $21.10 | -0.94% | 55,032 |
| Jul 17, 2023 | $21.29 | $21.59 | $21.11 | $21.30 | 0.00% | 35,611 |
| Jul 10, 2023 | $21.50 | $21.64 | $21.08 | $21.30 | -0.84% | 69,229 |
| Jul 3, 2023 | $21.59 | $21.94 | $21.05 | $21.48 | -1.47% | 71,297 |
| Jun 26, 2023 | $21.15 | $21.80 | $21.02 | $21.80 | +3.66% | 127,488 |
| Jun 20, 2023 | $21.13 | $21.15 | $20.97 | $21.03 | +0.05% | 33,891 |
| Jun 12, 2023 | $20.99 | $21.19 | $20.85 | $21.02 | +0.24% | 47,598 |
| Jun 5, 2023 | $21.00 | $21.24 | $20.81 | $20.97 | -0.57% | 36,788 |
| May 30, 2023 | $20.41 | $21.09 | $20.30 | $21.09 | +3.38% | 92,977 |
| May 22, 2023 | $20.76 | $21.00 | $20.21 | $20.40 | -0.58% | 75,778 |
| May 15, 2023 | $20.90 | $20.90 | $20.40 | $20.52 | -1.08% | 64,222 |
| May 8, 2023 | $20.61 | $21.14 | $20.24 | $20.74 | +1.59% | 53,866 |
| May 1, 2023 | $21.54 | $21.57 | $19.94 | $20.42 | -5.02% | 68,485 |
| Apr 24, 2023 | $21.25 | $21.56 | $20.75 | $21.50 | -0.28% | 97,729 |
| Apr 17, 2023 | $21.09 | $21.75 | $20.97 | $21.56 | +2.25% | 74,830 |
| Apr 10, 2023 | $20.53 | $21.17 | $20.53 | $21.09 | +2.11% | 71,183 |
| Apr 3, 2023 | $20.37 | $20.90 | $20.22 | $20.65 | +2.13% | 77,343 |
| Mar 27, 2023 | $20.19 | $20.90 | $20.12 | $20.22 | +0.82% | 159,978 |
| Mar 20, 2023 | $20.15 | $20.55 | $19.77 | $20.06 | +0.31% | 52,534 |
| Mar 13, 2023 | $20.92 | $20.92 | $19.32 | $19.99 | -5.47% | 78,795 |
| Mar 6, 2023 | $21.57 | $21.75 | $20.95 | $21.15 | -1.49% | 58,929 |
| Feb 27, 2023 | $21.30 | $21.68 | $20.90 | $21.47 | +1.51% | 64,104 |
| Feb 21, 2023 | $21.52 | $21.73 | $21.00 | $21.15 | -2.67% | 40,264 |
| Feb 13, 2023 | $21.72 | $22.05 | $21.51 | $21.73 | +0.14% | 43,511 |
| Feb 6, 2023 | $21.46 | $22.32 | $21.12 | $21.70 | -0.60% | 66,271 |
| Jan 30, 2023 | $21.04 | $22.37 | $20.83 | $21.83 | +3.51% | 91,092 |
| Jan 23, 2023 | $20.66 | $21.32 | $20.65 | $21.09 | +1.83% | 42,484 |
| Jan 17, 2023 | $21.31 | $21.31 | $20.43 | $20.71 | +0.78% | 57,993 |
| Jan 9, 2023 | $19.50 | $21.00 | $19.41 | $20.55 | +4.26% | 53,768 |
| Jan 3, 2023 | $19.75 | $20.50 | $19.34 | $19.71 | +0.41% | 100,772 |
| Dec 27, 2022 | $19.16 | $19.76 | $18.79 | $19.63 | +2.72% | 157,885 |
| Dec 19, 2022 | $19.54 | $19.54 | $19.00 | $19.11 | -2.20% | 67,996 |
| Dec 12, 2022 | $19.04 | $20.78 | $18.82 | $19.54 | +2.46% | 143,908 |
| Dec 5, 2022 | $19.51 | $19.71 | $19.07 | $19.07 | -1.75% | 62,918 |
| Nov 28, 2022 | $19.04 | $19.55 | $19.04 | $19.41 | +1.94% | 109,270 |
| Nov 21, 2022 | $18.99 | $19.18 | $18.99 | $19.04 | +0.21% | 53,398 |
| Nov 14, 2022 | $19.28 | $19.39 | $18.89 | $19.00 | -0.96% | 89,388 |
| Nov 7, 2022 | $18.35 | $19.25 | $18.25 | $19.19 | +4.55% | 97,906 |
| Oct 31, 2022 | $18.56 | $18.94 | $18.29 | $18.35 | -1.08% | 96,118 |
| Oct 24, 2022 | $19.19 | $19.19 | $18.55 | $18.55 | -2.27% | 74,572 |
| Oct 17, 2022 | $18.90 | $19.12 | $18.74 | $18.98 | +0.96% | 152,407 |
| Oct 10, 2022 | $19.21 | $19.21 | $18.50 | $18.80 | -1.05% | 77,543 |
| Oct 3, 2022 | $19.40 | $19.78 | $18.90 | $19.00 | -1.96% | 84,798 |
| Sep 26, 2022 | $19.18 | $19.82 | $18.89 | $19.38 | +0.68% | 186,983 |
| Sep 19, 2022 | $19.42 | $19.89 | $19.24 | $19.25 | -1.71% | 83,368 |
| Sep 12, 2022 | $19.74 | $20.07 | $19.20 | $19.59 | -0.58% | 76,012 |
| Sep 6, 2022 | $19.23 | $19.75 | $18.96 | $19.70 | +3.25% | 41,409 |
| Aug 29, 2022 | $19.40 | $19.46 | $18.96 | $19.08 | -1.36% | 56,450 |
| Aug 22, 2022 | $20.03 | $20.16 | $19.20 | $19.34 | -4.53% | 75,947 |
| Aug 15, 2022 | $21.72 | $21.72 | $19.98 | $20.26 | -6.51% | 71,233 |
| Aug 8, 2022 | $21.58 | $21.75 | $20.94 | $21.67 | +1.07% | 22,940 |
| Aug 1, 2022 | $20.85 | $21.75 | $20.85 | $21.44 | +2.24% | 75,789 |
| Jul 25, 2022 | $20.34 | $21.04 | $20.03 | $20.97 | +2.69% | 50,180 |
| Jul 18, 2022 | $19.43 | $20.44 | $19.43 | $20.42 | +3.44% | 45,473 |
| Jul 11, 2022 | $19.78 | $19.95 | $19.30 | $19.74 | -0.20% | 33,967 |
| Jul 5, 2022 | $20.30 | $20.42 | $19.66 | $19.78 | -3.56% | 99,328 |
| Jun 27, 2022 | $19.64 | $21.49 | $19.30 | $20.51 | +4.70% | 334,798 |
| Jun 21, 2022 | $18.73 | $19.65 | $18.73 | $19.59 | +4.93% | 63,744 |
| Jun 13, 2022 | $18.98 | $19.19 | $18.21 | $18.67 | -2.35% | 69,609 |
| Jun 6, 2022 | $19.10 | $19.65 | $19.02 | $19.12 | -0.62% | 99,523 |
| May 31, 2022 | $19.23 | $19.37 | $18.78 | $19.24 | -0.34% | 87,332 |
| May 23, 2022 | $18.74 | $19.40 | $18.49 | $19.31 | +3.19% | 76,937 |
| May 16, 2022 | $19.24 | $19.81 | $18.62 | $18.71 | -4.00% | 101,284 |
| May 9, 2022 | $19.32 | $19.60 | $18.25 | $19.49 | +0.93% | 150,410 |
| May 2, 2022 | $20.63 | $20.86 | $19.13 | $19.31 | -7.34% | 115,357 |
| Apr 25, 2022 | $20.68 | $20.99 | $20.25 | $20.84 | +1.02% | 126,549 |
| Apr 18, 2022 | $20.90 | $20.93 | $20.00 | $20.63 | -1.06% | 123,900 |
| Apr 11, 2022 | $21.22 | $21.39 | $20.58 | $20.85 | -2.75% | 63,027 |
| Apr 4, 2022 | $22.14 | $22.31 | $21.41 | $21.44 | -3.29% | 65,403 |
| Mar 28, 2022 | $21.96 | $22.52 | $21.88 | $22.17 | +0.91% | 29,491 |
| Mar 21, 2022 | $21.75 | $22.70 | $21.48 | $21.97 | +1.02% | 107,967 |
| Mar 14, 2022 | $21.82 | $22.01 | $21.06 | $21.75 | -0.23% | 83,889 |
| Mar 7, 2022 | $21.81 | $21.98 | $21.46 | $21.80 | -0.05% | 95,665 |
| Feb 28, 2022 | $22.18 | $22.52 | $21.79 | $21.81 | -1.98% | 117,282 |
| Feb 22, 2022 | $22.20 | $22.48 | $21.75 | $22.25 | +0.23% | 82,885 |
| Feb 14, 2022 | $21.91 | $22.39 | $21.68 | $22.20 | +0.95% | 204,929 |
| Feb 7, 2022 | $22.76 | $22.97 | $21.86 | $21.99 | -3.38% | 173,518 |
| Jan 31, 2022 | $22.96 | $23.40 | $22.70 | $22.76 | -0.57% | 170,338 |
| Jan 24, 2022 | $24.74 | $24.84 | $22.58 | $22.89 | -8.40% | 173,821 |
| Jan 18, 2022 | $25.04 | $25.15 | $24.83 | $24.99 | -0.08% | 104,936 |
| Jan 10, 2022 | $25.01 | $25.15 | $24.94 | $25.01 | -0.36% | 58,853 |
| Jan 3, 2022 | $25.33 | $25.33 | $24.90 | $25.10 | -1.10% | 53,092 |
| Dec 27, 2021 | $25.17 | $25.38 | $25.10 | $25.38 | +0.97% | 28,645 |
| Dec 20, 2021 | $25.17 | $25.24 | $25.08 | $25.14 | -0.02% | 18,055 |
| Dec 13, 2021 | $25.02 | $25.23 | $24.87 | $25.14 | +0.44% | 40,105 |
| Dec 6, 2021 | $24.80 | $25.12 | $24.80 | $25.03 | +0.77% | 23,551 |
| Nov 29, 2021 | $25.08 | $25.16 | $24.77 | $24.84 | -0.40% | 66,175 |
| Nov 22, 2021 | $25.10 | $25.11 | $24.90 | $24.94 | -0.64% | 36,465 |
| Nov 15, 2021 | $25.14 | $25.14 | $24.97 | $25.10 | +0.16% | 91,896 |
| Nov 8, 2021 | $25.40 | $25.40 | $25.00 | $25.06 | -1.34% | 48,339 |
| Nov 1, 2021 | $25.10 | $25.40 | $25.10 | $25.40 | +0.75% | 32,555 |
| Oct 25, 2021 | $25.15 | $25.24 | $25.01 | $25.21 | +0.20% | 23,046 |
| Oct 18, 2021 | $25.24 | $25.30 | $25.07 | $25.16 | -0.04% | 31,592 |
| Oct 11, 2021 | $24.92 | $25.32 | $24.92 | $25.17 | +0.92% | 51,263 |
| Oct 4, 2021 | $25.10 | $25.18 | $24.90 | $24.94 | -0.80% | 72,624 |
| Sep 27, 2021 | $25.04 | $25.29 | $24.80 | $25.14 | +0.24% | 64,050 |
| Sep 20, 2021 | $25.20 | $25.24 | $25.04 | $25.08 | -0.59% | 34,594 |
| Sep 13, 2021 | $25.15 | $25.30 | $25.11 | $25.23 | +0.04% | 38,426 |
| Sep 7, 2021 | $25.23 | $25.24 | $25.10 | $25.22 | +0.04% | 60,580 |
| Aug 30, 2021 | $25.32 | $25.36 | $25.16 | $25.21 | -0.12% | 56,204 |
| Aug 23, 2021 | $25.15 | $25.28 | $25.09 | $25.24 | +0.08% | 25,072 |
| Aug 16, 2021 | $25.37 | $25.38 | $25.08 | $25.22 | -0.16% | 50,081 |
| Aug 9, 2021 | $25.33 | $25.39 | $25.14 | $25.26 | -0.32% | 45,947 |
| Aug 2, 2021 | $25.17 | $25.35 | $25.14 | $25.34 | +0.28% | 46,708 |
| Jul 26, 2021 | $25.08 | $25.27 | $24.97 | $25.27 | +1.16% | 42,625 |
| Jul 19, 2021 | $25.09 | $25.23 | $24.90 | $24.98 | -0.73% | 54,712 |
| Jul 12, 2021 | $25.22 | $25.22 | $25.02 | $25.16 | -0.26% | 86,914 |
| Jul 6, 2021 | $25.17 | $25.29 | $25.13 | $25.23 | +0.24% | 49,359 |
| Jun 28, 2021 | $25.08 | $25.19 | $24.90 | $25.17 | +0.26% | 180,025 |
| Jun 21, 2021 | $25.20 | $25.33 | $25.08 | $25.11 | -0.97% | 43,790 |
| Jun 14, 2021 | $25.25 | $25.35 | $25.17 | $25.35 | +0.08% | 25,574 |
| Jun 7, 2021 | $25.09 | $25.33 | $25.08 | $25.33 | +0.76% | 46,556 |
| Jun 1, 2021 | $25.32 | $25.47 | $25.08 | $25.14 | -0.83% | 33,026 |
| May 24, 2021 | $25.31 | $25.37 | $25.10 | $25.35 | +0.16% | 49,412 |
| May 17, 2021 | $25.15 | $25.43 | $25.11 | $25.31 | +0.28% | 33,948 |
| May 10, 2021 | $25.39 | $25.39 | $25.03 | $25.24 | -0.24% | 62,730 |
| May 3, 2021 | $24.77 | $25.46 | $24.72 | $25.30 | +2.80% | 105,287 |
| Apr 26, 2021 | $24.99 | $25.09 | $24.61 | $24.61 | -1.40% | 73,083 |
| Apr 19, 2021 | $25.12 | $25.20 | $24.91 | $24.96 | -0.87% | 31,892 |
| Apr 12, 2021 | $25.08 | $25.20 | $25.00 | $25.18 | +0.28% | 59,410 |
| Apr 5, 2021 | $25.10 | $25.22 | $24.95 | $25.11 | +0.04% | 63,583 |
| Mar 29, 2021 | $25.01 | $25.10 | $24.92 | $25.10 | +0.24% | 43,361 |
| Mar 22, 2021 | $24.94 | $25.10 | $24.83 | $25.04 | +0.56% | 79,523 |
| Mar 15, 2021 | $24.74 | $25.50 | $24.45 | $24.90 | +1.22% | 123,300 |
| Mar 8, 2021 | $24.39 | $24.79 | $24.33 | $24.60 | +0.45% | 41,615 |
| Mar 1, 2021 | $24.10 | $24.60 | $23.93 | $24.49 | +1.62% | 64,221 |
| Feb 22, 2021 | $24.68 | $24.75 | $24.05 | $24.10 | -2.48% | 73,999 |
| Feb 16, 2021 | $24.70 | $24.82 | $24.54 | $24.71 | -0.15% | 65,335 |
| Feb 8, 2021 | $24.97 | $25.36 | $24.65 | $24.75 | -0.60% | 74,272 |
| Feb 1, 2021 | $25.20 | $25.20 | $24.65 | $24.90 | -0.80% | 65,667 |
| Jan 25, 2021 | $25.18 | $25.18 | $24.65 | $25.10 | -0.16% | 67,513 |
| Jan 19, 2021 | $24.95 | $25.37 | $24.82 | $25.14 | +0.92% | 67,310 |
| Jan 11, 2021 | $24.73 | $24.95 | $24.27 | $24.91 | +0.97% | 124,877 |
| Jan 4, 2021 | $25.20 | $25.20 | $24.30 | $24.67 | -1.99% | 87,822 |
| Dec 28, 2020 | $24.89 | $25.20 | $24.80 | $25.17 | +1.66% | 55,817 |
| Dec 21, 2020 | $24.95 | $25.09 | $24.75 | $24.76 | -1.12% | 101,361 |
| Dec 14, 2020 | $24.96 | $25.08 | $24.77 | $25.04 | +0.48% | 71,780 |
| Dec 7, 2020 | $24.78 | $24.96 | $24.77 | $24.92 | +0.32% | 50,294 |
| Nov 30, 2020 | $24.67 | $24.95 | $24.50 | $24.84 | +0.40% | 59,985 |
| Nov 23, 2020 | $24.63 | $24.84 | $24.60 | $24.74 | +0.53% | 41,359 |
| Nov 16, 2020 | $24.50 | $24.89 | $24.50 | $24.61 | -0.24% | 66,688 |
| Nov 9, 2020 | $24.19 | $24.73 | $24.19 | $24.67 | +1.98% | 77,366 |
| Nov 2, 2020 | $23.79 | $24.75 | $23.79 | $24.19 | +0.96% | 123,077 |
| Oct 26, 2020 | $24.28 | $24.32 | $23.78 | $23.96 | -1.07% | 89,717 |
| Oct 19, 2020 | $24.26 | $24.53 | $24.09 | $24.22 | -0.19% | 98,307 |
| Oct 12, 2020 | $24.63 | $24.65 | $24.27 | $24.27 | -0.39% | 66,344 |
| Oct 5, 2020 | $24.20 | $24.65 | $24.04 | $24.36 | +0.87% | 83,095 |
| Sep 28, 2020 | $23.78 | $24.22 | $23.64 | $24.15 | +2.55% | 119,022 |
| Sep 21, 2020 | $23.96 | $23.96 | $22.92 | $23.55 | -2.77% | 171,345 |
| Sep 14, 2020 | $24.20 | $24.79 | $23.87 | $24.22 | -0.08% | 65,180 |
| Sep 8, 2020 | $23.91 | $24.24 | $23.79 | $24.24 | +1.51% | 52,661 |
| Aug 31, 2020 | $23.81 | $24.15 | $23.62 | $23.88 | -0.08% | 77,945 |
| Aug 24, 2020 | $23.70 | $24.20 | $23.64 | $23.90 | +1.19% | 92,437 |
| Aug 17, 2020 | $23.55 | $23.95 | $23.46 | $23.62 | +0.57% | 112,379 |
| Aug 10, 2020 | $23.38 | $23.59 | $23.30 | $23.49 | +2.17% | 72,933 |
| Aug 3, 2020 | $23.10 | $23.50 | $22.87 | $22.99 | -0.40% | 74,073 |
| Jul 27, 2020 | $22.82 | $23.26 | $22.66 | $23.08 | +1.45% | 80,345 |
| Jul 20, 2020 | $22.15 | $22.75 | $22.15 | $22.75 | +2.06% | 71,540 |
| Jul 13, 2020 | $21.51 | $22.29 | $21.32 | $22.29 | +4.16% | 53,324 |
| Jul 6, 2020 | $21.17 | $21.41 | $20.93 | $21.40 | +1.52% | 64,523 |
| Jun 29, 2020 | $21.51 | $21.51 | $20.84 | $21.08 | -1.26% | 77,507 |
| Jun 22, 2020 | $21.50 | $21.73 | $21.35 | $21.35 | -0.95% | 104,313 |
| Jun 15, 2020 | $20.79 | $21.72 | $20.62 | $21.56 | +2.67% | 55,907 |
| Jun 8, 2020 | $21.76 | $21.99 | $20.99 | $20.99 | -3.79% | 92,338 |
| Jun 1, 2020 | $21.35 | $22.19 | $21.35 | $21.82 | +1.77% | 41,939 |
| May 26, 2020 | $20.80 | $21.99 | $20.80 | $21.44 | +3.59% | 127,569 |
| May 18, 2020 | $20.37 | $20.80 | $20.36 | $20.70 | +1.60% | 74,912 |
| May 11, 2020 | $20.49 | $20.95 | $19.95 | $20.37 | -0.39% | 109,211 |
| May 4, 2020 | $20.25 | $20.45 | $20.10 | $20.45 | +1.29% | 66,507 |
| Apr 27, 2020 | $20.41 | $20.52 | $20.06 | $20.19 | +0.32% | 274,379 |
| Apr 20, 2020 | $20.41 | $20.50 | $19.79 | $20.13 | -1.11% | 118,387 |
| Apr 13, 2020 | $21.18 | $21.18 | $19.57 | $20.35 | -2.16% | 97,503 |
| Apr 6, 2020 | $18.56 | $21.18 | $18.55 | $20.80 | +15.49% | 64,644 |
| Mar 30, 2020 | $19.70 | $20.00 | $17.84 | $18.01 | -9.22% | 62,892 |
| Mar 23, 2020 | $17.70 | $20.81 | $15.76 | $19.84 | +9.01% | 152,783 |
| Mar 16, 2020 | $19.06 | $19.84 | $14.19 | $18.20 | -9.23% | 296,925 |
| Mar 9, 2020 | $22.00 | $22.63 | $19.26 | $20.05 | -12.45% | 143,298 |
| Mar 2, 2020 | $22.29 | $23.68 | $22.29 | $22.90 | +2.74% | 101,604 |
| Feb 24, 2020 | $24.02 | $24.03 | $22.12 | $22.29 | -7.51% | 145,663 |
| Feb 18, 2020 | $24.36 | $24.36 | $24.10 | $24.10 | -0.70% | 83,246 |
| Feb 10, 2020 | $23.96 | $24.39 | $23.92 | $24.27 | +1.72% | 113,643 |
| Feb 3, 2020 | $23.69 | $23.97 | $23.55 | $23.86 | +0.72% | 88,436 |
| Jan 27, 2020 | $23.45 | $23.69 | $23.33 | $23.69 | +0.72% | 104,293 |
| Jan 21, 2020 | $23.76 | $23.77 | $23.34 | $23.52 | -0.68% | 58,769 |
| Jan 13, 2020 | $23.40 | $23.68 | $23.35 | $23.68 | +0.96% | 68,127 |
| Jan 6, 2020 | $23.42 | $23.57 | $23.30 | $23.46 | +0.28% | 106,574 |
| Dec 30, 2019 | $23.07 | $23.43 | $22.86 | $23.39 | +1.83% | 97,798 |
| Dec 23, 2019 | $23.14 | $23.30 | $22.94 | $22.97 | -0.82% | 49,489 |
| Dec 16, 2019 | $23.21 | $23.37 | $23.02 | $23.16 | -0.11% | 72,113 |
| Dec 9, 2019 | $22.87 | $23.19 | $22.72 | $23.19 | +2.00% | 56,823 |
| Dec 2, 2019 | $22.81 | $23.15 | $22.62 | $22.73 | -0.35% | 107,812 |
| Nov 25, 2019 | $22.75 | $23.04 | $22.71 | $22.81 | +0.57% | 118,698 |
| Nov 18, 2019 | $22.59 | $22.74 | $22.56 | $22.68 | -0.04% | 44,288 |
| Nov 11, 2019 | $22.46 | $22.69 | $22.40 | $22.69 | +0.97% | 45,751 |
| Nov 4, 2019 | $22.46 | $22.58 | $22.34 | $22.47 | +0.05% | 102,684 |
| Oct 28, 2019 | $22.37 | $22.65 | $22.20 | $22.46 | -0.44% | 135,110 |
| Oct 21, 2019 | $22.67 | $22.80 | $22.35 | $22.56 | -0.42% | 46,883 |
| Oct 14, 2019 | $22.22 | $22.72 | $22.19 | $22.66 | +1.97% | 46,073 |
| Oct 7, 2019 | $22.19 | $22.25 | $22.03 | $22.22 | +0.67% | 41,635 |
| Sep 30, 2019 | $22.50 | $22.50 | $22.03 | $22.07 | -1.91% | 65,752 |
| Sep 23, 2019 | $22.33 | $22.55 | $22.23 | $22.50 | +0.58% | 46,079 |
| Sep 16, 2019 | $22.08 | $22.48 | $21.93 | $22.37 | +1.64% | 48,066 |
| Sep 9, 2019 | $22.75 | $22.84 | $21.84 | $22.01 | -3.66% | 127,281 |
| Sep 3, 2019 | $22.38 | $22.85 | $22.33 | $22.85 | +2.31% | 61,674 |
| Aug 26, 2019 | $22.15 | $22.59 | $21.95 | $22.33 | +0.95% | 115,877 |
| Aug 19, 2019 | $21.70 | $22.20 | $21.70 | $22.12 | +2.08% | 82,900 |
| Aug 12, 2019 | $21.29 | $21.94 | $21.18 | $21.67 | +2.40% | 85,988 |
| Aug 5, 2019 | $21.20 | $21.32 | $21.03 | $21.16 | -1.20% | 57,131 |
| Jul 29, 2019 | $21.05 | $21.70 | $21.03 | $21.42 | +1.90% | 133,642 |
| Jul 22, 2019 | $21.09 | $21.18 | $20.72 | $21.02 | -0.33% | 77,178 |
| Jul 15, 2019 | $21.00 | $21.22 | $20.72 | $21.09 | +1.35% | 92,688 |
| Jul 8, 2019 | $20.63 | $20.94 | $20.54 | $20.81 | +1.27% | 76,288 |
| Jul 1, 2019 | $20.31 | $20.95 | $20.31 | $20.55 | +1.68% | 74,273 |
| Jun 24, 2019 | $20.39 | $20.46 | $20.21 | $20.21 | -1.17% | 96,457 |
| Jun 17, 2019 | $20.11 | $20.46 | $20.11 | $20.45 | +1.49% | 83,614 |
| Jun 10, 2019 | $20.15 | $20.22 | $20.04 | $20.15 | +0.30% | 71,364 |
| Jun 3, 2019 | $19.85 | $20.14 | $19.85 | $20.09 | +1.26% | 38,813 |
| May 28, 2019 | $20.02 | $20.13 | $19.84 | $19.84 | -1.00% | 88,727 |
| May 20, 2019 | $20.28 | $20.28 | $20.04 | $20.04 | -1.18% | 59,411 |
| May 13, 2019 | $20.03 | $20.29 | $19.90 | $20.28 | +1.25% | 52,529 |
| May 6, 2019 | $20.05 | $20.16 | $19.88 | $20.03 | -0.40% | 68,606 |
| Apr 29, 2019 | $20.16 | $20.26 | $20.03 | $20.11 | -0.40% | 97,499 |
| Apr 22, 2019 | $20.18 | $20.32 | $19.95 | $20.19 | -0.35% | 70,088 |
| Apr 15, 2019 | $20.06 | $20.27 | $20.06 | $20.26 | +0.85% | 41,093 |
| Apr 8, 2019 | $19.95 | $20.15 | $19.83 | $20.09 | +0.95% | 99,333 |
| Apr 1, 2019 | $19.62 | $20.22 | $19.62 | $19.90 | +1.43% | 174,640 |
| Mar 25, 2019 | $19.86 | $19.97 | $19.62 | $19.62 | -1.60% | 131,961 |
| Mar 18, 2019 | $20.40 | $20.43 | $19.90 | $19.94 | -2.35% | 60,638 |
| Mar 11, 2019 | $20.03 | $20.42 | $20.00 | $20.42 | +1.92% | 51,084 |
| Mar 4, 2019 | $19.80 | $20.25 | $19.69 | $20.04 | +1.45% | 64,969 |
| Feb 25, 2019 | $19.45 | $19.75 | $19.19 | $19.75 | +1.75% | 81,796 |
| Feb 19, 2019 | $19.01 | $19.48 | $19.01 | $19.41 | +1.43% | 105,338 |
| Feb 11, 2019 | $19.30 | $19.41 | $19.00 | $19.14 | +0.91% | 106,490 |
| Feb 4, 2019 | $19.37 | $19.37 | $18.74 | $18.96 | -2.04% | 75,128 |
| Jan 28, 2019 | $19.48 | $19.77 | $19.28 | $19.36 | -1.22% | 111,227 |
| Jan 22, 2019 | $19.55 | $19.77 | $19.30 | $19.60 | +0.26% | 73,290 |
| Jan 14, 2019 | $19.31 | $19.69 | $19.23 | $19.55 | +0.31% | 86,289 |
| Jan 7, 2019 | $18.79 | $19.59 | $18.77 | $19.49 | +3.78% | 191,768 |
| Dec 31, 2018 | $18.30 | $18.90 | $18.10 | $18.78 | +3.47% | 208,598 |
| Dec 24, 2018 | $17.41 | $18.32 | $17.16 | $18.15 | +4.85% | 428,505 |
| Dec 17, 2018 | $18.17 | $18.29 | $17.31 | $17.31 | -6.28% | 528,907 |
| Dec 10, 2018 | $19.26 | $19.42 | $18.23 | $18.47 | -3.95% | 202,741 |
| Dec 3, 2018 | $19.87 | $19.89 | $19.05 | $19.23 | -2.61% | 180,358 |
| Nov 26, 2018 | $20.37 | $20.50 | $19.70 | $19.75 | -2.97% | 167,770 |
| Nov 19, 2018 | $20.41 | $20.70 | $20.23 | $20.35 | -0.83% | 92,667 |
| Nov 12, 2018 | $21.33 | $21.43 | $20.52 | $20.52 | -3.57% | 103,424 |
| Nov 5, 2018 | $21.68 | $21.77 | $21.23 | $21.28 | -2.25% | 70,114 |
| Oct 29, 2018 | $21.93 | $21.98 | $21.69 | $21.77 | 0.00% | 54,075 |
| Oct 22, 2018 | $22.28 | $22.42 | $21.72 | $21.77 | -2.38% | 51,201 |
| Oct 15, 2018 | $21.79 | $22.70 | $21.67 | $22.30 | +2.34% | 61,284 |
| Oct 8, 2018 | $21.77 | $22.10 | $21.67 | $21.79 | +0.14% | 86,598 |
| Oct 1, 2018 | $23.00 | $23.12 | $21.51 | $21.76 | -5.39% | 90,816 |
| Sep 24, 2018 | $23.35 | $23.38 | $22.90 | $23.00 | -1.55% | 53,180 |
| Sep 17, 2018 | $23.50 | $23.63 | $23.36 | $23.36 | -0.54% | 60,789 |
| Sep 10, 2018 | $23.70 | $23.81 | $23.34 | $23.49 | -0.68% | 57,492 |
| Sep 4, 2018 | $24.64 | $24.82 | $23.65 | $23.65 | -3.86% | 98,630 |
| Aug 27, 2018 | $24.45 | $25.17 | $24.32 | $24.60 | +1.49% | 58,655 |
| Aug 20, 2018 | $24.06 | $24.40 | $24.06 | $24.24 | +0.68% | 37,837 |
| Aug 13, 2018 | $24.24 | $24.36 | $23.90 | $24.08 | +0.74% | 37,099 |
| Aug 6, 2018 | $23.87 | $23.95 | $23.85 | $23.90 | +0.13% | 50,730 |
| Jul 30, 2018 | $23.93 | $24.13 | $23.60 | $23.87 | -0.71% | 51,118 |
| Jul 23, 2018 | $24.23 | $24.48 | $23.84 | $24.04 | -1.68% | 41,405 |
| Jul 16, 2018 | $24.30 | $24.59 | $23.97 | $24.45 | +0.41% | 88,854 |
| Jul 9, 2018 | $24.30 | $24.59 | $24.30 | $24.35 | +0.37% | 98,087 |
| Jul 2, 2018 | $24.12 | $24.42 | $24.09 | $24.26 | +0.87% | 42,101 |
| Jun 25, 2018 | $23.87 | $25.27 | $23.72 | $24.05 | +0.42% | 113,042 |
| Jun 18, 2018 | $23.62 | $24.03 | $23.53 | $23.95 | +1.47% | 75,220 |
| Jun 11, 2018 | $23.44 | $23.72 | $23.32 | $23.60 | +0.69% | 42,935 |
| Jun 4, 2018 | $23.27 | $23.53 | $23.20 | $23.44 | +0.43% | 105,212 |
| May 29, 2018 | $23.00 | $23.40 | $22.85 | $23.34 | +1.30% | 116,908 |
| May 21, 2018 | $22.94 | $23.08 | $22.86 | $23.04 | +0.44% | 55,985 |
| May 14, 2018 | $22.91 | $22.94 | $22.72 | $22.94 | +0.48% | 60,978 |
| May 7, 2018 | $22.66 | $22.95 | $22.66 | $22.83 | +0.45% | 82,778 |
| Apr 30, 2018 | $22.74 | $22.88 | $22.60 | $22.73 | -0.14% | 69,407 |
| Apr 23, 2018 | $23.48 | $23.48 | $22.61 | $22.76 | -3.28% | 60,694 |
| Apr 16, 2018 | $23.07 | $23.53 | $23.06 | $23.53 | +1.55% | 38,613 |
| Apr 9, 2018 | $23.29 | $23.55 | $23.03 | $23.17 | -0.81% | 51,566 |
| Apr 2, 2018 | $23.57 | $23.67 | $23.18 | $23.36 | -1.31% | 39,432 |
| Mar 26, 2018 | $23.52 | $23.90 | $23.26 | $23.67 | +0.08% | 62,906 |
| Mar 19, 2018 | $23.70 | $23.80 | $23.24 | $23.65 | -0.63% | 82,888 |
| Mar 12, 2018 | $23.33 | $23.99 | $23.22 | $23.80 | +2.88% | 86,917 |
| Mar 5, 2018 | $22.68 | $23.29 | $22.68 | $23.13 | +1.86% | 51,211 |
| Feb 26, 2018 | $22.42 | $22.77 | $22.35 | $22.71 | +1.43% | 71,255 |
| Feb 20, 2018 | $22.05 | $22.77 | $22.05 | $22.39 | +1.54% | 87,076 |
| Feb 12, 2018 | $22.15 | $22.15 | $21.84 | $22.05 | +0.23% | 72,593 |
| Feb 5, 2018 | $21.96 | $22.22 | $21.52 | $22.00 | +0.41% | 113,844 |
| Jan 29, 2018 | $22.40 | $22.46 | $21.87 | $21.91 | -1.97% | 201,989 |
| Jan 22, 2018 | $22.84 | $23.04 | $22.30 | $22.35 | -1.54% | 118,376 |
| Jan 16, 2018 | $22.72 | $22.92 | $22.60 | $22.70 | -0.02% | 83,107 |
| Jan 8, 2018 | $22.59 | $22.75 | $22.57 | $22.70 | +0.23% | 55,972 |
| Jan 2, 2018 | $22.79 | $22.84 | $22.32 | $22.65 | -0.44% | 141,895 |
| Dec 26, 2017 | $23.04 | $23.05 | $22.70 | $22.75 | -0.96% | 89,019 |
| Dec 18, 2017 | $23.35 | $23.42 | $22.90 | $22.97 | -1.33% | 107,831 |
| Dec 11, 2017 | $23.07 | $23.41 | $23.07 | $23.28 | +0.47% | 50,771 |
| Dec 4, 2017 | $22.80 | $23.19 | $22.80 | $23.17 | +1.05% | 72,915 |
| Nov 27, 2017 | $23.20 | $23.44 | $22.60 | $22.93 | -1.36% | 139,652 |
| Nov 20, 2017 | $23.07 | $23.35 | $23.07 | $23.25 | +1.03% | 30,342 |
| Nov 13, 2017 | $23.11 | $23.25 | $22.87 | $23.01 | -0.56% | 86,855 |
| Nov 6, 2017 | $23.19 | $23.49 | $23.10 | $23.14 | -0.90% | 42,699 |
| Oct 30, 2017 | $23.69 | $23.72 | $23.14 | $23.35 | -2.10% | 96,442 |
| Oct 23, 2017 | $23.91 | $24.00 | $23.68 | $23.85 | -0.08% | 53,840 |
| Oct 16, 2017 | $23.89 | $23.98 | $23.73 | $23.87 | -0.12% | 62,086 |
| Oct 9, 2017 | $23.42 | $23.96 | $23.28 | $23.90 | +1.91% | 62,132 |
| Oct 2, 2017 | $23.79 | $23.94 | $23.32 | $23.45 | -1.47% | 69,650 |
| Sep 25, 2017 | $23.88 | $23.95 | $23.70 | $23.80 | -0.19% | 102,069 |
| Sep 18, 2017 | $23.91 | $23.94 | $23.70 | $23.85 | +0.05% | 74,078 |
| Sep 11, 2017 | $23.62 | $23.97 | $23.62 | $23.83 | +0.77% | 69,877 |
| Sep 5, 2017 | $23.94 | $23.94 | $23.54 | $23.65 | -0.53% | 34,371 |
| Aug 28, 2017 | $23.71 | $23.96 | $23.61 | $23.78 | +0.19% | 80,184 |
| Aug 21, 2017 | $23.62 | $23.96 | $23.50 | $23.73 | +0.34% | 102,684 |
| Aug 14, 2017 | $23.37 | $23.85 | $23.37 | $23.65 | +0.90% | 30,389 |
| Aug 7, 2017 | $23.72 | $23.79 | $23.30 | $23.44 | -1.51% | 59,922 |
| Jul 31, 2017 | $23.78 | $23.92 | $23.67 | $23.80 | +0.04% | 80,773 |
| Jul 24, 2017 | $23.86 | $24.06 | $23.54 | $23.79 | -1.29% | 63,412 |
| Jul 17, 2017 | $24.04 | $24.21 | $23.94 | $24.10 | +0.29% | 85,180 |
| Jul 10, 2017 | $23.90 | $24.05 | $23.76 | $24.03 | +0.54% | 92,928 |
| Jul 3, 2017 | $23.58 | $23.94 | $23.58 | $23.90 | +0.97% | 117,295 |
| Jun 26, 2017 | $23.85 | $23.85 | $23.50 | $23.67 | +0.04% | 97,992 |
| Jun 19, 2017 | $23.51 | $23.84 | $23.40 | $23.66 | +0.64% | 102,919 |
| Jun 12, 2017 | $23.15 | $23.52 | $23.03 | $23.51 | +1.29% | 60,933 |
| Jun 5, 2017 | $23.06 | $23.33 | $23.03 | $23.21 | +0.61% | 66,867 |
| May 30, 2017 | $22.77 | $23.09 | $22.77 | $23.07 | +1.18% | 115,787 |
| May 22, 2017 | $23.08 | $23.11 | $22.71 | $22.80 | -0.87% | 164,297 |
| May 15, 2017 | $23.27 | $23.27 | $23.00 | $23.00 | -0.99% | 94,452 |
| May 8, 2017 | $23.23 | $23.34 | $23.21 | $23.23 | -0.21% | 121,598 |
| May 1, 2017 | $23.30 | $23.48 | $23.16 | $23.28 | -0.21% | 142,979 |
| Apr 24, 2017 | $23.50 | $23.50 | $23.21 | $23.33 | -0.09% | 80,636 |
| Apr 17, 2017 | $23.30 | $23.44 | $23.07 | $23.35 | +0.34% | 195,781 |
| Apr 10, 2017 | $23.22 | $23.37 | $23.10 | $23.27 | +0.31% | 59,718 |
| Apr 3, 2017 | $23.40 | $23.64 | $23.16 | $23.20 | -1.16% | 88,812 |
| Mar 27, 2017 | $23.23 | $23.66 | $23.15 | $23.47 | +1.36% | 115,128 |
| Mar 20, 2017 | $23.10 | $23.25 | $22.96 | $23.15 | +0.46% | 113,220 |
| Mar 13, 2017 | $22.25 | $23.10 | $22.21 | $23.05 | +4.01% | 168,063 |
| Mar 6, 2017 | $22.89 | $22.89 | $22.01 | $22.16 | -3.15% | 132,971 |
| Feb 27, 2017 | $22.94 | $23.05 | $22.68 | $22.88 | -0.40% | 68,950 |
| Feb 21, 2017 | $22.90 | $23.04 | $22.65 | $22.97 | +0.79% | 124,706 |
| Feb 13, 2017 | $22.54 | $22.91 | $22.38 | $22.79 | +1.15% | 139,821 |
| Feb 6, 2017 | $22.34 | $22.60 | $22.18 | $22.53 | +1.31% | 104,033 |
| Jan 30, 2017 | $21.99 | $22.44 | $21.95 | $22.24 | +1.13% | 62,666 |
| Jan 23, 2017 | $21.99 | $22.17 | $21.77 | $21.99 | -0.45% | 75,638 |
| Jan 17, 2017 | $22.50 | $22.50 | $21.61 | $22.09 | -1.69% | 82,669 |
| Jan 9, 2017 | $22.38 | $22.67 | $22.15 | $22.47 | +0.85% | 170,538 |
| Jan 3, 2017 | $21.67 | $22.44 | $21.67 | $22.28 | +2.34% | 178,139 |
| Dec 27, 2016 | $21.99 | $22.01 | $21.53 | $21.77 | -1.18% | 74,135 |
| Dec 19, 2016 | $21.66 | $22.20 | $21.47 | $22.03 | +1.76% | 149,367 |
| Dec 12, 2016 | $21.40 | $21.74 | $21.23 | $21.65 | +0.09% | 141,263 |
| Dec 5, 2016 | $21.93 | $21.94 | $21.16 | $21.63 | -0.14% | 207,131 |
| Nov 28, 2016 | $22.04 | $22.43 | $21.61 | $21.66 | -1.31% | 161,059 |
| Nov 21, 2016 | $22.08 | $22.23 | $21.79 | $21.95 | – | 140,213 |
Seasonality
GS.PC 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 | 2.3% | -0.4% | -1.6% | 1.2% | -0.3% | 1.4% | 2.4% | 0.4% | -0.3% | -0.2% | -0.7% | -0.0% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 9 |
| 2026 | 3.3% | -1.6% | -4.6% | 2.5% | 3.2% | -3.6% | 0.5% | 0.4% | 3.4% | -4.7% | -1.1% | |
| 2025 | -0.0% | 3.0% | -7.4% | 0.7% | -4.4% | -1.5% | 2.3% | 0.0% | -1.8% | 0.6% | -6.3% | 2.6% |
| 2024 | 3.3% | 3.4% | 1.0% | 1.8% | 3.4% | 1.3% | -2.3% | -0.9% | 1.4% | 6.0% | 0.1% | -1.7% |
| 2023 | 9.2% | 0.2% | -4.3% | 8.1% | -2.6% | 4.1% | -0.4% | 0.8% | 0.7% | -1.6% | 3.8% | 1.6% |
| 2022 | -8.0% | -3.3% | 0.0% | -5.6% | -8.9% | 9.2% | 2.4% | -8.2% | 0.6% | -2.1% | 4.0% | 0.9% |
| 2021 | -0.3% | -4.0% | 3.9% | -1.8% | 3.0% | -1.8% | 2.5% | 0.1% | -0.0% | 0.7% | -1.6% | 2.3% |
| 2020 | 4.5% | -5.9% | -11.5% | 5.4% | 4.5% | -2.3% | 11.5% | 3.3% | -0.9% | 2.4% | 4.1% | 0.9% |
| 2019 | 8.9% | -0.6% | 0.3% | 3.4% | -1.0% | 1.9% | 6.0% | 5.6% | -0.1% | 0.9% | 2.5% | 0.5% |
| 2018 | -0.7% | 1.3% | 4.7% | -2.7% | 1.6% | 3.8% | -0.5% | 3.9% | -6.5% | -3.9% | -9.6% | -7.3% |
| 2017 | 2.5% | 3.9% | 2.4% | 0.5% | -1.5% | 3.0% | 1.9% | -0.8% | 0.5% | -0.6% | -2.7% | -0.0% |