Goldman Sachs Group Inc (GS.PD) stock
GS.PDNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as GS, GS.PA, GS.PC, GSCE
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 17/3010% below fair value
$18.00+0.00 (0.00%)
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
$18.00
0.00% on the day
52-week range
$17.95 – $20.59
-12.6% from the high
Change over 52 weeks
-11.8%
From $20.40 on Oct 31, 2025
Average volume
129,880
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $18.04 | $18.08 | $18.00 | $18.00 | 0.00% | 161,641 |
| Oct 26, 2026 | $18.31 | $18.40 | $17.95 | $18.00 | -3.43% | 1,200,154 |
| Oct 19, 2026 | $18.72 | $18.78 | $18.61 | $18.64 | -0.64% | 563,072 |
| Oct 12, 2026 | $18.77 | $18.85 | $18.67 | $18.76 | -0.06% | 517,148 |
| Oct 5, 2026 | $18.79 | $18.94 | $18.68 | $18.77 | -0.15% | 529,588 |
| Sep 28, 2026 | $18.92 | $19.00 | $18.70 | $18.80 | -1.05% | 760,108 |
| Sep 21, 2026 | $18.91 | $19.15 | $18.85 | $19.00 | +0.48% | 549,220 |
| Sep 14, 2026 | $18.59 | $18.94 | $18.56 | $18.91 | +1.67% | 868,936 |
| Sep 8, 2026 | $18.79 | $18.83 | $18.55 | $18.60 | -0.69% | 460,522 |
| Aug 31, 2026 | $18.79 | $18.80 | $18.53 | $18.73 | 0.00% | 803,059 |
| Aug 24, 2026 | $18.74 | $18.85 | $18.72 | $18.73 | 0.00% | 619,118 |
| Aug 17, 2026 | $18.85 | $18.89 | $18.67 | $18.73 | -0.37% | 519,832 |
| Aug 10, 2026 | $18.89 | $18.99 | $18.75 | $18.80 | -0.19% | 540,195 |
| Aug 3, 2026 | $18.83 | $18.94 | $18.74 | $18.84 | -0.24% | 498,832 |
| Jul 27, 2026 | $18.85 | $18.93 | $18.69 | $18.88 | +0.11% | 725,365 |
| Jul 20, 2026 | $19.04 | $19.16 | $18.81 | $18.86 | -1.36% | 728,899 |
| Jul 13, 2026 | $18.94 | $19.12 | $18.91 | $19.12 | +1.00% | 333,370 |
| Jul 6, 2026 | $19.07 | $19.15 | $18.90 | $18.93 | -0.47% | 420,368 |
| Jun 29, 2026 | $18.98 | $19.05 | $18.87 | $19.02 | +0.53% | 820,863 |
| Jun 22, 2026 | $19.16 | $19.19 | $18.90 | $18.92 | -1.25% | 608,225 |
| Jun 15, 2026 | $19.12 | $19.24 | $18.98 | $19.16 | +0.31% | 776,920 |
| Jun 8, 2026 | $19.11 | $19.20 | $19.04 | $19.10 | -0.16% | 492,995 |
| Jun 1, 2026 | $19.50 | $19.53 | $19.11 | $19.13 | -1.59% | 462,188 |
| May 26, 2026 | $19.35 | $19.54 | $19.29 | $19.44 | +0.47% | 359,068 |
| May 18, 2026 | $19.12 | $19.46 | $19.01 | $19.35 | +1.20% | 520,132 |
| May 11, 2026 | $19.21 | $19.33 | $19.10 | $19.12 | -0.16% | 717,943 |
| May 4, 2026 | $19.05 | $19.16 | $18.96 | $19.15 | +0.58% | 460,386 |
| Apr 27, 2026 | $19.09 | $19.16 | $18.92 | $19.04 | -0.26% | 556,454 |
| Apr 20, 2026 | $19.36 | $19.39 | $19.01 | $19.09 | -1.50% | 1,835,028 |
| Apr 13, 2026 | $19.40 | $19.65 | $19.32 | $19.38 | -0.10% | 578,934 |
| Apr 6, 2026 | $19.28 | $19.61 | $19.11 | $19.40 | +0.99% | 645,414 |
| Mar 30, 2026 | $18.97 | $19.29 | $18.81 | $19.21 | +1.32% | 805,820 |
| Mar 23, 2026 | $19.27 | $19.40 | $18.82 | $18.96 | -1.35% | 904,144 |
| Mar 16, 2026 | $19.39 | $19.50 | $19.18 | $19.22 | -0.88% | 689,873 |
| Mar 9, 2026 | $19.82 | $19.82 | $19.34 | $19.39 | -1.72% | 917,269 |
| Mar 2, 2026 | $19.84 | $19.90 | $19.32 | $19.73 | -0.80% | 667,968 |
| Feb 23, 2026 | $20.14 | $20.15 | $19.70 | $19.89 | -1.09% | 673,725 |
| Feb 17, 2026 | $20.26 | $20.30 | $20.02 | $20.11 | -0.45% | 333,799 |
| Feb 9, 2026 | $20.09 | $20.24 | $20.02 | $20.20 | +0.80% | 419,253 |
| Feb 2, 2026 | $20.12 | $20.24 | $19.88 | $20.04 | -0.40% | 437,050 |
| Jan 26, 2026 | $20.00 | $20.25 | $19.93 | $20.12 | -0.30% | 567,328 |
| Jan 20, 2026 | $20.25 | $20.28 | $19.99 | $20.18 | -0.69% | 417,679 |
| Jan 12, 2026 | $19.84 | $20.45 | $19.82 | $20.32 | +1.70% | 723,835 |
| Jan 5, 2026 | $19.75 | $20.03 | $19.60 | $19.98 | +1.37% | 911,356 |
| Dec 29, 2025 | $19.35 | $19.78 | $19.27 | $19.71 | +1.44% | 1,043,322 |
| Dec 22, 2025 | $19.22 | $19.43 | $19.16 | $19.43 | +0.78% | 994,132 |
| Dec 15, 2025 | $19.16 | $19.39 | $19.06 | $19.28 | +0.68% | 1,373,709 |
| Dec 8, 2025 | $19.38 | $19.65 | $19.11 | $19.15 | -1.49% | 1,109,624 |
| Dec 1, 2025 | $19.19 | $19.58 | $19.09 | $19.44 | +0.73% | 1,304,520 |
| Nov 24, 2025 | $19.32 | $19.58 | $18.88 | $19.30 | 0.00% | 839,790 |
| Nov 17, 2025 | $19.85 | $19.90 | $18.70 | $19.30 | -2.97% | 1,111,175 |
| Nov 10, 2025 | $20.56 | $20.59 | $19.85 | $19.89 | -2.60% | 586,568 |
| Nov 3, 2025 | $20.54 | $20.56 | $20.23 | $20.42 | +0.10% | 479,452 |
| Oct 27, 2025 | $20.77 | $20.82 | $20.27 | $20.40 | -1.40% | 477,715 |
| Oct 20, 2025 | $20.92 | $21.10 | $20.63 | $20.69 | -0.96% | 511,463 |
| Oct 13, 2025 | $20.64 | $20.91 | $20.25 | $20.89 | +2.00% | 686,120 |
| Oct 6, 2025 | $21.16 | $21.30 | $20.42 | $20.48 | -3.17% | 515,879 |
| Sep 29, 2025 | $20.96 | $21.37 | $20.79 | $21.15 | +0.71% | 543,053 |
| Sep 22, 2025 | $21.20 | $21.29 | $20.92 | $21.00 | -1.32% | 461,689 |
| Sep 15, 2025 | $21.18 | $21.45 | $21.06 | $21.28 | +0.66% | 384,914 |
| Sep 8, 2025 | $21.37 | $21.48 | $21.10 | $21.14 | -1.08% | 458,371 |
| Sep 2, 2025 | $21.26 | $21.40 | $21.04 | $21.37 | +0.42% | 358,624 |
| Aug 25, 2025 | $21.31 | $21.39 | $21.04 | $21.28 | -0.33% | 590,807 |
| Aug 18, 2025 | $21.13 | $21.39 | $21.13 | $21.35 | +0.90% | 365,507 |
| Aug 11, 2025 | $21.19 | $21.28 | $21.12 | $21.16 | +0.33% | 331,393 |
| Aug 4, 2025 | $20.95 | $21.25 | $20.95 | $21.09 | +0.61% | 338,521 |
| Jul 28, 2025 | $21.07 | $21.26 | $20.87 | $20.96 | -0.70% | 644,059 |
| Jul 21, 2025 | $21.65 | $21.68 | $21.11 | $21.11 | -2.00% | 333,584 |
| Jul 14, 2025 | $21.60 | $21.65 | $21.27 | $21.54 | -0.19% | 550,166 |
| Jul 7, 2025 | $21.20 | $21.69 | $21.05 | $21.58 | +2.03% | 510,088 |
| Jun 30, 2025 | $20.87 | $21.30 | $20.70 | $21.15 | +1.34% | 1,520,128 |
| Jun 23, 2025 | $20.85 | $21.13 | $20.82 | $20.87 | -0.10% | 668,609 |
| Jun 16, 2025 | $20.95 | $21.05 | $20.83 | $20.89 | -0.24% | 279,627 |
| Jun 9, 2025 | $21.02 | $21.23 | $20.94 | $20.94 | -0.57% | 655,521 |
| Jun 2, 2025 | $21.09 | $21.20 | $20.00 | $21.06 | 0.00% | 513,985 |
| May 27, 2025 | $21.33 | $21.52 | $21.06 | $21.06 | -0.86% | 724,962 |
| May 19, 2025 | $21.41 | $21.64 | $20.31 | $21.24 | -1.88% | 329,778 |
| May 12, 2025 | $21.99 | $22.04 | $21.56 | $21.65 | -0.51% | 647,502 |
| May 5, 2025 | $22.15 | $22.25 | $21.65 | $21.76 | -2.14% | 292,917 |
| Apr 28, 2025 | $22.16 | $22.32 | $22.01 | $22.24 | +0.61% | 292,019 |
| Apr 21, 2025 | $21.95 | $22.48 | $21.65 | $22.10 | +0.45% | 316,205 |
| Apr 14, 2025 | $21.29 | $22.08 | $21.26 | $22.00 | +3.53% | 304,743 |
| Apr 7, 2025 | $21.09 | $21.98 | $20.95 | $21.25 | -0.93% | 819,005 |
| Mar 31, 2025 | $22.16 | $22.28 | $21.11 | $21.45 | -3.51% | 1,066,775 |
| Mar 24, 2025 | $22.89 | $22.89 | $22.23 | $22.23 | -2.50% | 348,694 |
| Mar 17, 2025 | $22.81 | $22.97 | $22.66 | $22.80 | +0.31% | 225,821 |
| Mar 10, 2025 | $23.00 | $23.15 | $22.70 | $22.73 | -1.17% | 220,127 |
| Mar 3, 2025 | $23.42 | $23.56 | $23.00 | $23.00 | -2.09% | 293,253 |
| Feb 24, 2025 | $23.42 | $23.59 | $23.19 | $23.49 | +0.53% | 266,451 |
| Feb 18, 2025 | $23.16 | $23.58 | $23.04 | $23.37 | +0.89% | 229,137 |
| Feb 10, 2025 | $22.95 | $23.32 | $22.85 | $23.16 | +1.58% | 349,188 |
| Feb 3, 2025 | $22.60 | $22.95 | $22.55 | $22.80 | +0.57% | 310,738 |
| Jan 27, 2025 | $23.00 | $23.12 | $22.66 | $22.67 | -1.69% | 489,225 |
| Jan 21, 2025 | $23.38 | $23.60 | $22.96 | $23.06 | -0.82% | 383,023 |
| Jan 13, 2025 | $23.13 | $23.41 | $23.02 | $23.25 | +0.52% | 365,370 |
| Jan 6, 2025 | $23.15 | $23.44 | $23.05 | $23.13 | -0.64% | 232,445 |
| Dec 30, 2024 | $22.47 | $23.30 | $22.44 | $23.28 | +3.15% | 864,854 |
| Dec 23, 2024 | $23.00 | $23.06 | $22.33 | $22.57 | -1.61% | 302,674 |
| Dec 16, 2024 | $23.37 | $23.49 | $22.65 | $22.94 | -1.63% | 491,253 |
| Dec 9, 2024 | $23.69 | $23.78 | $23.30 | $23.32 | -1.48% | 336,867 |
| Dec 2, 2024 | $23.68 | $23.83 | $23.37 | $23.67 | -0.34% | 615,257 |
| Nov 25, 2024 | $23.44 | $23.80 | $22.97 | $23.75 | +2.64% | 417,817 |
| Nov 18, 2024 | $22.86 | $23.25 | $22.69 | $23.14 | +1.18% | 323,716 |
| Nov 11, 2024 | $23.33 | $23.33 | $22.77 | $22.87 | -1.93% | 410,341 |
| Nov 4, 2024 | $23.45 | $23.45 | $23.02 | $23.32 | -0.13% | 369,770 |
| Oct 28, 2024 | $23.25 | $23.50 | $22.96 | $23.35 | -0.76% | 391,487 |
| Oct 21, 2024 | $23.60 | $23.67 | $23.07 | $23.53 | -0.30% | 428,946 |
| Oct 14, 2024 | $23.12 | $23.70 | $22.97 | $23.60 | +2.21% | 414,515 |
| Oct 7, 2024 | $22.76 | $23.13 | $22.63 | $23.09 | +1.45% | 369,720 |
| Sep 30, 2024 | $23.11 | $23.11 | $22.51 | $22.76 | -1.36% | 843,161 |
| Sep 23, 2024 | $23.08 | $23.17 | $22.93 | $23.07 | +0.06% | 579,329 |
| Sep 16, 2024 | $22.95 | $23.19 | $22.91 | $23.06 | +0.81% | 588,883 |
| Sep 9, 2024 | $22.81 | $22.99 | $22.65 | $22.88 | +0.37% | 517,444 |
| Sep 3, 2024 | $22.71 | $22.96 | $22.55 | $22.79 | 0.00% | 192,239 |
| Aug 26, 2024 | $23.12 | $23.20 | $21.93 | $22.79 | -1.60% | 405,934 |
| Aug 19, 2024 | $22.80 | $23.20 | $22.59 | $23.16 | +1.58% | 279,215 |
| Aug 12, 2024 | $22.70 | $23.00 | $22.56 | $22.80 | +1.23% | 346,788 |
| Aug 5, 2024 | $22.70 | $22.82 | $22.22 | $22.52 | -1.81% | 318,094 |
| Jul 29, 2024 | $22.76 | $23.08 | $22.46 | $22.94 | +0.84% | 375,802 |
| Jul 22, 2024 | $23.20 | $23.36 | $22.72 | $22.75 | -1.94% | 297,070 |
| Jul 15, 2024 | $23.30 | $23.33 | $23.12 | $23.20 | -0.43% | 334,978 |
| Jul 8, 2024 | $23.17 | $23.33 | $22.90 | $23.30 | +0.56% | 309,983 |
| Jul 1, 2024 | $22.95 | $23.17 | $22.84 | $23.17 | +1.00% | 143,239 |
| Jun 24, 2024 | $23.32 | $23.48 | $22.94 | $22.94 | -2.13% | 378,103 |
| Jun 17, 2024 | $23.38 | $23.65 | $23.28 | $23.44 | +0.47% | 305,110 |
| Jun 10, 2024 | $22.83 | $23.35 | $22.60 | $23.33 | +2.19% | 312,276 |
| Jun 3, 2024 | $23.40 | $23.61 | $22.65 | $22.83 | -2.44% | 379,462 |
| May 28, 2024 | $23.57 | $23.65 | $23.39 | $23.40 | -1.02% | 347,874 |
| May 20, 2024 | $23.23 | $23.67 | $23.23 | $23.64 | +1.24% | 418,959 |
| May 13, 2024 | $23.07 | $23.35 | $23.07 | $23.35 | +0.56% | 263,129 |
| May 6, 2024 | $22.95 | $23.35 | $22.71 | $23.22 | +1.53% | 326,502 |
| Apr 29, 2024 | $22.46 | $22.93 | $22.30 | $22.87 | +1.96% | 202,358 |
| Apr 22, 2024 | $22.38 | $23.11 | $22.25 | $22.43 | +0.45% | 361,998 |
| Apr 15, 2024 | $22.84 | $22.84 | $22.12 | $22.33 | -1.76% | 318,894 |
| Apr 8, 2024 | $23.08 | $23.11 | $22.69 | $22.73 | -1.17% | 304,510 |
| Apr 1, 2024 | $22.93 | $23.32 | $22.82 | $23.00 | +0.31% | 397,345 |
| Mar 25, 2024 | $23.16 | $23.35 | $22.88 | $22.93 | -1.42% | 500,791 |
| Mar 18, 2024 | $22.82 | $23.79 | $22.82 | $23.26 | +1.97% | 373,159 |
| Mar 11, 2024 | $22.90 | $23.03 | $22.56 | $22.81 | -0.70% | 245,960 |
| Mar 4, 2024 | $22.67 | $23.06 | $22.47 | $22.97 | +1.06% | 318,196 |
| Feb 26, 2024 | $22.42 | $23.09 | $22.23 | $22.73 | +0.75% | 375,021 |
| Feb 20, 2024 | $22.26 | $22.63 | $22.15 | $22.56 | +0.98% | 226,775 |
| Feb 12, 2024 | $22.60 | $22.95 | $22.25 | $22.34 | -0.27% | 413,902 |
| Feb 5, 2024 | $22.38 | $22.50 | $22.10 | $22.40 | -0.18% | 333,144 |
| Jan 29, 2024 | $21.90 | $22.55 | $21.86 | $22.44 | +2.37% | 318,359 |
| Jan 22, 2024 | $22.19 | $22.31 | $21.75 | $21.92 | -0.81% | 467,682 |
| Jan 16, 2024 | $21.88 | $22.10 | $21.86 | $22.10 | +0.68% | 232,250 |
| Jan 8, 2024 | $21.89 | $22.09 | $21.77 | $21.95 | +0.55% | 301,406 |
| Jan 2, 2024 | $21.75 | $21.90 | $21.52 | $21.83 | +0.88% | 191,726 |
| Dec 26, 2023 | $21.82 | $21.90 | $21.51 | $21.64 | -0.32% | 379,209 |
| Dec 18, 2023 | $21.58 | $21.89 | $21.47 | $21.71 | +0.05% | 449,936 |
| Dec 11, 2023 | $21.65 | $21.90 | $21.48 | $21.70 | -0.14% | 773,244 |
| Dec 4, 2023 | $21.23 | $21.73 | $21.10 | $21.73 | +2.36% | 444,198 |
| Nov 27, 2023 | $21.28 | $21.47 | $21.03 | $21.23 | +0.02% | 638,857 |
| Nov 20, 2023 | $21.34 | $21.44 | $21.06 | $21.23 | -0.91% | 418,816 |
| Nov 13, 2023 | $21.48 | $21.76 | $21.23 | $21.42 | -0.60% | 353,552 |
| Nov 6, 2023 | $21.30 | $21.68 | $21.11 | $21.55 | +1.13% | 303,760 |
| Oct 30, 2023 | $20.55 | $21.55 | $20.35 | $21.31 | +4.46% | 341,687 |
| Oct 23, 2023 | $20.70 | $21.22 | $20.40 | $20.40 | -2.86% | 306,979 |
| Oct 16, 2023 | $20.91 | $21.00 | $20.50 | $21.00 | +0.10% | 260,058 |
| Oct 9, 2023 | $21.03 | $21.49 | $20.81 | $20.98 | -0.05% | 198,323 |
| Oct 2, 2023 | $21.82 | $21.82 | $20.67 | $20.99 | -4.72% | 298,714 |
| Sep 25, 2023 | $21.01 | $22.11 | $20.95 | $22.03 | +4.21% | 830,572 |
| Sep 18, 2023 | $21.10 | $21.49 | $21.01 | $21.14 | -0.09% | 386,660 |
| Sep 11, 2023 | $20.75 | $21.16 | $20.70 | $21.16 | +1.73% | 288,894 |
| Sep 5, 2023 | $20.75 | $20.80 | $20.58 | $20.80 | +0.09% | 102,135 |
| Aug 28, 2023 | $20.54 | $20.86 | $20.40 | $20.78 | +1.86% | 313,511 |
| Aug 21, 2023 | $20.41 | $20.60 | $20.21 | $20.40 | -0.68% | 224,562 |
| Aug 14, 2023 | $20.52 | $20.79 | $20.28 | $20.54 | -0.39% | 198,856 |
| Aug 7, 2023 | $20.32 | $21.16 | $20.30 | $20.62 | +1.73% | 359,179 |
| Jul 31, 2023 | $20.55 | $21.16 | $20.25 | $20.27 | -1.46% | 337,985 |
| Jul 24, 2023 | $20.75 | $20.87 | $20.41 | $20.57 | -0.63% | 245,109 |
| Jul 17, 2023 | $20.78 | $20.95 | $20.56 | $20.70 | +0.53% | 219,451 |
| Jul 10, 2023 | $20.60 | $20.85 | $20.46 | $20.59 | -0.24% | 268,987 |
| Jul 3, 2023 | $20.51 | $20.80 | $20.34 | $20.64 | +1.23% | 150,055 |
| Jun 26, 2023 | $20.73 | $20.99 | $20.39 | $20.39 | -1.97% | 532,264 |
| Jun 20, 2023 | $20.63 | $20.86 | $20.51 | $20.80 | +1.36% | 144,591 |
| Jun 12, 2023 | $20.47 | $20.84 | $20.19 | $20.52 | +0.64% | 380,723 |
| Jun 5, 2023 | $20.51 | $20.75 | $20.31 | $20.39 | -1.69% | 221,565 |
| May 30, 2023 | $20.20 | $20.74 | $20.08 | $20.74 | +3.49% | 334,005 |
| May 22, 2023 | $20.33 | $20.68 | $19.87 | $20.04 | -1.76% | 341,050 |
| May 15, 2023 | $20.68 | $20.68 | $19.96 | $20.40 | -0.73% | 211,295 |
| May 8, 2023 | $20.10 | $20.71 | $19.77 | $20.55 | +3.58% | 334,100 |
| May 1, 2023 | $20.50 | $20.64 | $19.34 | $19.84 | -3.69% | 445,885 |
| Apr 24, 2023 | $20.68 | $20.88 | $20.00 | $20.60 | -1.76% | 466,464 |
| Apr 17, 2023 | $20.47 | $21.12 | $20.35 | $20.97 | +2.69% | 376,091 |
| Apr 10, 2023 | $20.50 | $20.69 | $20.11 | $20.42 | -1.11% | 368,867 |
| Apr 3, 2023 | $20.88 | $20.88 | $20.27 | $20.65 | -0.67% | 231,612 |
| Mar 27, 2023 | $19.50 | $20.89 | $19.50 | $20.79 | +7.11% | 332,327 |
| Mar 20, 2023 | $19.43 | $19.76 | $19.14 | $19.41 | -0.61% | 311,176 |
| Mar 13, 2023 | $20.30 | $20.65 | $19.11 | $19.53 | -5.56% | 373,652 |
| Mar 6, 2023 | $21.29 | $21.41 | $20.25 | $20.68 | -2.22% | 459,060 |
| Feb 27, 2023 | $20.72 | $21.30 | $20.51 | $21.15 | +2.27% | 360,653 |
| Feb 21, 2023 | $21.25 | $21.37 | $20.41 | $20.68 | -3.68% | 418,713 |
| Feb 13, 2023 | $21.59 | $21.79 | $21.07 | $21.47 | -1.29% | 477,121 |
| Feb 6, 2023 | $21.03 | $22.05 | $20.52 | $21.75 | +1.87% | 1,010,253 |
| Jan 30, 2023 | $20.00 | $22.25 | $19.97 | $21.35 | +6.64% | 1,317,621 |
| Jan 23, 2023 | $19.96 | $20.29 | $19.86 | $20.02 | +0.30% | 469,986 |
| Jan 17, 2023 | $19.67 | $20.24 | $19.50 | $19.96 | +1.63% | 425,582 |
| Jan 9, 2023 | $19.03 | $19.72 | $19.00 | $19.64 | +3.37% | 340,563 |
| Jan 3, 2023 | $18.57 | $19.18 | $18.56 | $19.00 | +3.04% | 497,707 |
| Dec 27, 2022 | $18.80 | $19.00 | $18.44 | $18.44 | -2.79% | 991,489 |
| Dec 19, 2022 | $18.77 | $19.02 | $18.62 | $18.97 | +0.69% | 868,336 |
| Dec 12, 2022 | $18.96 | $19.42 | $18.69 | $18.84 | +0.21% | 587,091 |
| Dec 5, 2022 | $19.30 | $19.36 | $18.76 | $18.80 | -2.59% | 535,529 |
| Nov 28, 2022 | $19.03 | $19.42 | $18.85 | $19.30 | +0.78% | 632,657 |
| Nov 21, 2022 | $18.80 | $19.15 | $18.78 | $19.15 | +1.27% | 256,168 |
| Nov 14, 2022 | $19.17 | $19.30 | $18.65 | $18.91 | -0.99% | 360,339 |
| Nov 7, 2022 | $18.35 | $19.23 | $18.02 | $19.10 | +4.83% | 764,237 |
| Oct 31, 2022 | $18.32 | $18.66 | $18.14 | $18.22 | -0.55% | 502,863 |
| Oct 24, 2022 | $18.40 | $18.70 | $18.10 | $18.32 | -0.70% | 348,479 |
| Oct 17, 2022 | $19.04 | $19.12 | $18.45 | $18.45 | -1.65% | 430,167 |
| Oct 10, 2022 | $19.00 | $19.25 | $18.32 | $18.76 | -1.73% | 340,539 |
| Oct 3, 2022 | $19.77 | $20.00 | $18.83 | $19.09 | -3.97% | 331,288 |
| Sep 26, 2022 | $19.12 | $19.97 | $18.78 | $19.88 | +3.22% | 746,021 |
| Sep 19, 2022 | $19.46 | $20.00 | $19.15 | $19.26 | -1.08% | 465,937 |
| Sep 12, 2022 | $19.70 | $20.06 | $19.10 | $19.47 | -1.17% | 435,162 |
| Sep 6, 2022 | $19.00 | $19.81 | $18.95 | $19.70 | +3.25% | 285,686 |
| Aug 29, 2022 | $19.44 | $19.55 | $18.97 | $19.08 | -2.05% | 389,695 |
| Aug 22, 2022 | $20.10 | $20.18 | $19.21 | $19.48 | -3.90% | 599,763 |
| Aug 15, 2022 | $20.88 | $21.08 | $20.04 | $20.27 | -2.92% | 298,840 |
| Aug 8, 2022 | $20.78 | $21.24 | $20.11 | $20.88 | +1.26% | 503,462 |
| Aug 1, 2022 | $20.16 | $20.96 | $19.86 | $20.62 | +2.03% | 522,143 |
| Jul 25, 2022 | $19.47 | $20.21 | $19.34 | $20.21 | +2.77% | 548,502 |
| Jul 18, 2022 | $19.09 | $19.77 | $18.90 | $19.67 | +4.05% | 461,894 |
| Jul 11, 2022 | $18.85 | $19.18 | $18.65 | $18.90 | -0.05% | 326,252 |
| Jul 5, 2022 | $18.80 | $19.01 | $18.62 | $18.91 | +0.37% | 366,719 |
| Jun 27, 2022 | $18.94 | $19.37 | $18.72 | $18.84 | 0.00% | 591,112 |
| Jun 21, 2022 | $18.31 | $19.00 | $18.24 | $18.84 | +3.29% | 510,183 |
| Jun 13, 2022 | $18.50 | $18.75 | $18.10 | $18.24 | -3.18% | 623,679 |
| Jun 6, 2022 | $19.09 | $19.25 | $18.58 | $18.84 | -1.31% | 536,441 |
| May 31, 2022 | $19.03 | $19.25 | $18.81 | $19.09 | -0.57% | 498,743 |
| May 23, 2022 | $18.79 | $19.30 | $18.27 | $19.20 | +3.06% | 1,008,308 |
| May 16, 2022 | $19.06 | $19.19 | $18.62 | $18.63 | -2.72% | 722,274 |
| May 9, 2022 | $18.63 | $19.31 | $18.45 | $19.15 | +2.13% | 690,385 |
| May 2, 2022 | $19.95 | $19.96 | $18.69 | $18.75 | -6.76% | 959,869 |
| Apr 25, 2022 | $19.59 | $20.33 | $19.48 | $20.11 | +2.55% | 836,146 |
| Apr 18, 2022 | $20.55 | $20.67 | $19.53 | $19.61 | -4.57% | 768,239 |
| Apr 11, 2022 | $20.58 | $20.76 | $20.32 | $20.55 | -0.39% | 408,722 |
| Apr 4, 2022 | $21.46 | $21.64 | $20.61 | $20.63 | -4.00% | 598,699 |
| Mar 28, 2022 | $21.34 | $21.84 | $21.28 | $21.49 | +1.13% | 470,502 |
| Mar 21, 2022 | $21.57 | $21.84 | $21.16 | $21.25 | -2.16% | 587,412 |
| Mar 14, 2022 | $21.38 | $21.78 | $20.65 | $21.72 | +1.31% | 492,164 |
| Mar 7, 2022 | $21.77 | $21.86 | $21.26 | $21.44 | -1.61% | 399,378 |
| Feb 28, 2022 | $22.44 | $22.73 | $21.77 | $21.79 | -3.24% | 335,014 |
| Feb 22, 2022 | $22.42 | $22.61 | $21.85 | $22.52 | -0.13% | 346,854 |
| Feb 14, 2022 | $22.22 | $22.64 | $21.70 | $22.55 | +1.39% | 528,595 |
| Feb 7, 2022 | $22.81 | $22.98 | $22.13 | $22.24 | -2.46% | 830,938 |
| Jan 31, 2022 | $22.71 | $23.54 | $22.71 | $22.80 | 0.00% | 741,660 |
| Jan 24, 2022 | $24.60 | $24.75 | $22.57 | $22.80 | -7.73% | 901,176 |
| Jan 18, 2022 | $24.92 | $25.20 | $24.70 | $24.71 | -1.20% | 412,611 |
| Jan 10, 2022 | $25.00 | $25.25 | $24.83 | $25.01 | -0.20% | 387,718 |
| Jan 3, 2022 | $25.34 | $25.36 | $24.84 | $25.06 | -1.45% | 409,817 |
| Dec 27, 2021 | $25.08 | $25.44 | $25.08 | $25.43 | +1.11% | 246,008 |
| Dec 20, 2021 | $25.11 | $25.20 | $25.02 | $25.15 | +0.04% | 150,982 |
| Dec 13, 2021 | $25.04 | $25.20 | $24.86 | $25.14 | +0.28% | 244,916 |
| Dec 6, 2021 | $24.86 | $25.08 | $24.86 | $25.07 | +0.76% | 303,254 |
| Nov 29, 2021 | $25.00 | $25.13 | $24.64 | $24.88 | -0.12% | 362,603 |
| Nov 22, 2021 | $25.00 | $25.10 | $24.85 | $24.91 | -0.56% | 262,875 |
| Nov 15, 2021 | $25.06 | $25.13 | $24.95 | $25.05 | -0.02% | 319,192 |
| Nov 8, 2021 | $25.30 | $29.98 | $25.00 | $25.06 | -0.93% | 252,709 |
| Nov 1, 2021 | $25.24 | $25.30 | $25.11 | $25.29 | +0.16% | 238,620 |
| Oct 25, 2021 | $24.95 | $25.25 | $24.87 | $25.25 | +0.40% | 309,284 |
| Oct 18, 2021 | $25.17 | $25.24 | $24.30 | $25.15 | -0.24% | 223,962 |
| Oct 11, 2021 | $24.93 | $25.23 | $24.89 | $25.21 | +1.00% | 275,074 |
| Oct 4, 2021 | $25.18 | $25.18 | $24.20 | $24.96 | -1.03% | 306,389 |
| Sep 27, 2021 | $24.99 | $25.30 | $24.78 | $25.22 | +0.68% | 509,791 |
| Sep 20, 2021 | $25.18 | $25.23 | $24.90 | $25.05 | -0.91% | 391,630 |
| Sep 13, 2021 | $25.13 | $25.30 | $25.05 | $25.28 | +0.60% | 222,422 |
| Sep 7, 2021 | $25.20 | $25.20 | $25.07 | $25.13 | -0.28% | 160,524 |
| Aug 30, 2021 | $25.33 | $25.36 | $25.04 | $25.20 | -0.59% | 331,128 |
| Aug 23, 2021 | $25.24 | $25.36 | $25.12 | $25.35 | +0.40% | 241,303 |
| Aug 16, 2021 | $25.37 | $25.40 | $25.07 | $25.25 | -0.63% | 265,135 |
| Aug 9, 2021 | $25.27 | $25.41 | $25.07 | $25.41 | +0.16% | 453,668 |
| Aug 2, 2021 | $25.30 | $25.40 | $25.18 | $25.37 | +0.04% | 322,371 |
| Jul 26, 2021 | $25.04 | $25.36 | $24.91 | $25.36 | +1.16% | 345,368 |
| Jul 19, 2021 | $25.15 | $25.33 | $24.39 | $25.07 | -0.44% | 372,264 |
| Jul 12, 2021 | $25.02 | $25.20 | $25.01 | $25.18 | +0.64% | 382,312 |
| Jul 6, 2021 | $24.95 | $25.13 | $24.35 | $25.02 | +0.04% | 320,829 |
| Jun 28, 2021 | $24.92 | $25.13 | $24.35 | $25.01 | +0.44% | 743,282 |
| Jun 21, 2021 | $24.97 | $25.00 | $24.86 | $24.90 | -0.20% | 343,799 |
| Jun 14, 2021 | $24.91 | $25.00 | $24.40 | $24.95 | +0.20% | 492,419 |
| Jun 7, 2021 | $24.92 | $25.00 | $24.75 | $24.90 | 0.00% | 493,098 |
| Jun 1, 2021 | $24.83 | $25.04 | $24.83 | $24.90 | -0.08% | 520,708 |
| May 24, 2021 | $24.65 | $24.92 | $24.60 | $24.92 | +1.01% | 450,267 |
| May 17, 2021 | $24.60 | $24.73 | $24.47 | $24.67 | +0.78% | 465,696 |
| May 10, 2021 | $24.80 | $24.80 | $24.27 | $24.48 | -1.09% | 556,981 |
| May 3, 2021 | $24.46 | $24.75 | $24.46 | $24.75 | +1.23% | 331,857 |
| Apr 26, 2021 | $24.60 | $24.69 | $24.42 | $24.45 | -0.53% | 475,375 |
| Apr 19, 2021 | $24.74 | $24.84 | $24.48 | $24.58 | -0.89% | 312,062 |
| Apr 12, 2021 | $24.62 | $24.87 | $24.55 | $24.80 | +1.02% | 396,432 |
| Apr 5, 2021 | $24.32 | $24.68 | $24.25 | $24.55 | +0.86% | 533,268 |
| Mar 29, 2021 | $24.23 | $24.39 | $24.09 | $24.34 | +0.41% | 417,362 |
| Mar 22, 2021 | $24.01 | $24.45 | $23.94 | $24.24 | +1.42% | 450,427 |
| Mar 15, 2021 | $23.89 | $24.30 | $23.81 | $23.90 | +0.17% | 707,135 |
| Mar 8, 2021 | $23.78 | $24.07 | $23.61 | $23.86 | +0.04% | 662,767 |
| Mar 1, 2021 | $23.87 | $23.95 | $23.61 | $23.85 | +0.89% | 610,143 |
| Feb 22, 2021 | $24.55 | $24.59 | $23.52 | $23.64 | -3.51% | 535,613 |
| Feb 16, 2021 | $24.66 | $24.70 | $24.42 | $24.50 | -0.93% | 374,633 |
| Feb 8, 2021 | $24.72 | $25.01 | $24.58 | $24.73 | -0.28% | 653,421 |
| Feb 1, 2021 | $24.64 | $24.90 | $24.55 | $24.80 | +0.49% | 435,206 |
| Jan 25, 2021 | $24.86 | $24.97 | $24.36 | $24.68 | -1.16% | 521,423 |
| Jan 19, 2021 | $24.94 | $25.01 | $24.72 | $24.97 | +0.12% | 395,339 |
| Jan 11, 2021 | $24.55 | $24.95 | $24.04 | $24.94 | +1.34% | 560,694 |
| Jan 4, 2021 | $25.12 | $25.13 | $24.16 | $24.61 | -2.50% | 623,111 |
| Dec 28, 2020 | $24.87 | $25.24 | $24.87 | $25.24 | +1.16% | 286,702 |
| Dec 21, 2020 | $25.07 | $25.20 | $24.70 | $24.95 | -0.48% | 390,437 |
| Dec 14, 2020 | $24.77 | $25.07 | $24.57 | $25.07 | +1.46% | 583,842 |
| Dec 7, 2020 | $24.58 | $24.80 | $24.46 | $24.71 | +0.28% | 619,522 |
| Nov 30, 2020 | $24.32 | $24.64 | $24.18 | $24.64 | +1.40% | 488,931 |
| Nov 23, 2020 | $24.14 | $24.41 | $24.14 | $24.30 | +0.66% | 342,763 |
| Nov 16, 2020 | $24.12 | $24.40 | $24.06 | $24.14 | +0.12% | 687,201 |
| Nov 9, 2020 | $23.83 | $24.19 | $23.80 | $24.11 | +1.69% | 455,213 |
| Nov 2, 2020 | $23.51 | $24.05 | $23.36 | $23.71 | +1.02% | 468,783 |
| Oct 26, 2020 | $23.80 | $24.00 | $23.44 | $23.47 | -1.68% | 589,376 |
| Oct 19, 2020 | $23.95 | $24.09 | $23.78 | $23.87 | 0.00% | 467,241 |
| Oct 12, 2020 | $24.03 | $24.20 | $23.75 | $23.87 | -0.67% | 462,206 |
| Oct 5, 2020 | $23.59 | $24.22 | $23.45 | $24.03 | +2.04% | 568,855 |
| Sep 28, 2020 | $23.34 | $23.67 | $23.11 | $23.55 | +1.46% | 661,029 |
| Sep 21, 2020 | $23.54 | $23.57 | $22.35 | $23.21 | -1.78% | 563,816 |
| Sep 14, 2020 | $23.45 | $23.84 | $23.36 | $23.63 | +1.16% | 395,248 |
| Sep 8, 2020 | $23.12 | $23.60 | $22.95 | $23.36 | +0.86% | 341,473 |
| Aug 31, 2020 | $23.51 | $23.51 | $22.94 | $23.16 | -1.40% | 514,011 |
| Aug 24, 2020 | $23.48 | $23.78 | $23.40 | $23.49 | +0.26% | 406,196 |
| Aug 17, 2020 | $23.35 | $23.53 | $23.13 | $23.43 | +0.43% | 341,939 |
| Aug 10, 2020 | $23.08 | $23.40 | $22.93 | $23.33 | +1.81% | 424,012 |
| Aug 3, 2020 | $22.98 | $23.30 | $22.70 | $22.92 | -0.20% | 458,107 |
| Jul 27, 2020 | $22.60 | $22.96 | $22.34 | $22.96 | +1.19% | 372,964 |
| Jul 20, 2020 | $22.35 | $22.74 | $22.31 | $22.69 | +1.75% | 405,919 |
| Jul 13, 2020 | $21.30 | $22.34 | $21.11 | $22.30 | +4.69% | 381,972 |
| Jul 6, 2020 | $21.01 | $21.35 | $20.89 | $21.30 | +1.82% | 291,129 |
| Jun 29, 2020 | $21.02 | $21.20 | $20.67 | $20.92 | -0.71% | 546,152 |
| Jun 22, 2020 | $21.57 | $21.58 | $21.03 | $21.07 | -2.00% | 381,526 |
| Jun 15, 2020 | $20.93 | $21.54 | $20.73 | $21.50 | +2.09% | 406,526 |
| Jun 8, 2020 | $21.78 | $22.00 | $21.06 | $21.06 | -3.31% | 286,554 |
| Jun 1, 2020 | $21.43 | $21.99 | $21.43 | $21.78 | +0.93% | 285,275 |
| May 26, 2020 | $20.91 | $21.68 | $20.76 | $21.58 | +3.70% | 337,625 |
| May 18, 2020 | $20.52 | $20.85 | $20.44 | $20.81 | +2.11% | 425,387 |
| May 11, 2020 | $20.53 | $21.00 | $19.90 | $20.38 | -0.20% | 533,338 |
| May 4, 2020 | $20.20 | $20.50 | $20.08 | $20.42 | +0.84% | 506,938 |
| Apr 27, 2020 | $20.23 | $20.49 | $20.05 | $20.25 | +0.60% | 829,890 |
| Apr 20, 2020 | $20.13 | $20.35 | $19.80 | $20.13 | -0.40% | 829,019 |
| Apr 13, 2020 | $20.77 | $20.77 | $19.62 | $20.21 | -0.64% | 781,119 |
| Apr 6, 2020 | $18.26 | $20.92 | $18.26 | $20.34 | +13.69% | 751,496 |
| Mar 30, 2020 | $19.74 | $19.74 | $17.75 | $17.89 | -8.30% | 857,841 |
| Mar 23, 2020 | $16.84 | $20.11 | $15.33 | $19.51 | +12.51% | 1,389,169 |
| Mar 16, 2020 | $18.68 | $19.56 | $15.00 | $17.34 | -11.21% | 1,274,536 |
| Mar 9, 2020 | $22.10 | $22.35 | $19.25 | $19.53 | -14.57% | 977,635 |
| Mar 2, 2020 | $22.50 | $23.80 | $22.50 | $22.86 | +2.01% | 687,267 |
| Feb 24, 2020 | $23.50 | $23.74 | $22.25 | $22.41 | -5.68% | 1,222,606 |
| Feb 18, 2020 | $23.90 | $23.95 | $23.54 | $23.76 | -0.52% | 568,089 |
| Feb 10, 2020 | $23.38 | $24.10 | $23.31 | $23.89 | +2.42% | 720,944 |
| Feb 3, 2020 | $23.19 | $23.42 | $23.15 | $23.32 | +0.56% | 617,486 |
| Jan 27, 2020 | $22.90 | $23.19 | $22.68 | $23.19 | +0.87% | 598,395 |
| Jan 21, 2020 | $23.20 | $23.24 | $22.89 | $22.99 | -0.86% | 392,217 |
| Jan 13, 2020 | $23.20 | $23.28 | $23.08 | $23.19 | -0.04% | 425,174 |
| Jan 6, 2020 | $23.29 | $23.40 | $23.11 | $23.20 | -0.55% | 544,432 |
| Dec 30, 2019 | $22.88 | $23.34 | $22.83 | $23.33 | +2.09% | 434,098 |
| Dec 23, 2019 | $22.88 | $22.98 | $22.78 | $22.85 | +0.22% | 216,043 |
| Dec 16, 2019 | $23.10 | $23.10 | $22.80 | $22.80 | -0.74% | 638,395 |
| Dec 9, 2019 | $22.78 | $23.03 | $22.71 | $22.97 | +1.06% | 393,856 |
| Dec 2, 2019 | $23.22 | $23.22 | $22.64 | $22.73 | -2.61% | 798,687 |
| Nov 25, 2019 | $22.60 | $23.46 | $22.55 | $23.34 | +3.73% | 3,547,771 |
| Nov 18, 2019 | $22.24 | $22.55 | $22.21 | $22.50 | +1.40% | 702,175 |
| Nov 11, 2019 | $22.09 | $22.23 | $22.03 | $22.19 | +0.54% | 351,410 |
| Nov 4, 2019 | $22.02 | $22.10 | $21.90 | $22.07 | +0.09% | 494,144 |
| Oct 28, 2019 | $22.07 | $22.18 | $21.91 | $22.05 | 0.00% | 597,311 |
| Oct 21, 2019 | $22.21 | $22.38 | $21.93 | $22.05 | -0.50% | 420,491 |
| Oct 14, 2019 | $21.95 | $22.29 | $21.95 | $22.16 | +0.73% | 412,204 |
| Oct 7, 2019 | $21.66 | $22.00 | $21.61 | $22.00 | +1.48% | 388,321 |
| Sep 30, 2019 | $22.15 | $22.15 | $21.66 | $21.68 | -1.99% | 1,036,465 |
| Sep 23, 2019 | $22.02 | $22.23 | $22.00 | $22.12 | +0.14% | 372,612 |
| Sep 16, 2019 | $21.86 | $22.15 | $21.69 | $22.09 | +1.28% | 541,369 |
| Sep 9, 2019 | $22.10 | $22.14 | $21.55 | $21.81 | -1.53% | 573,433 |
| Sep 3, 2019 | $21.85 | $22.15 | $21.69 | $22.15 | +1.47% | 741,432 |
| Aug 26, 2019 | $21.99 | $21.99 | $21.75 | $21.83 | -0.41% | 806,987 |
| Aug 19, 2019 | $21.89 | $22.05 | $21.68 | $21.92 | +0.74% | 443,665 |
| Aug 12, 2019 | $21.28 | $22.00 | $21.25 | $21.76 | +2.57% | 873,062 |
| Aug 5, 2019 | $21.38 | $21.53 | $21.01 | $21.21 | -0.85% | 430,454 |
| Jul 29, 2019 | $21.00 | $21.75 | $20.93 | $21.40 | +2.04% | 1,028,605 |
| Jul 22, 2019 | $20.75 | $21.14 | $20.75 | $20.97 | +0.77% | 503,101 |
| Jul 15, 2019 | $20.74 | $20.94 | $20.61 | $20.81 | +0.53% | 553,776 |
| Jul 8, 2019 | $20.43 | $20.88 | $20.29 | $20.70 | +1.25% | 621,315 |
| Jul 1, 2019 | $20.12 | $20.74 | $20.10 | $20.45 | +1.87% | 322,373 |
| Jun 24, 2019 | $20.19 | $20.33 | $20.01 | $20.07 | -0.64% | 682,191 |
| Jun 17, 2019 | $19.75 | $20.24 | $19.74 | $20.20 | +2.33% | 770,506 |
| Jun 10, 2019 | $19.90 | $19.95 | $19.66 | $19.74 | -0.80% | 790,175 |
| Jun 3, 2019 | $19.56 | $19.91 | $19.55 | $19.90 | +1.74% | 466,478 |
| May 28, 2019 | $19.70 | $19.75 | $19.56 | $19.56 | -0.51% | 503,404 |
| May 20, 2019 | $19.75 | $19.89 | $19.62 | $19.66 | -0.66% | 404,618 |
| May 13, 2019 | $19.55 | $19.92 | $19.54 | $19.79 | +0.87% | 828,215 |
| May 6, 2019 | $19.65 | $19.78 | $19.44 | $19.62 | -0.56% | 430,769 |
| Apr 29, 2019 | $19.72 | $19.85 | $19.32 | $19.73 | +0.31% | 481,828 |
| Apr 22, 2019 | $19.82 | $19.94 | $19.61 | $19.67 | -0.96% | 421,243 |
| Apr 15, 2019 | $19.68 | $20.01 | $19.64 | $19.86 | +0.71% | 491,174 |
| Apr 8, 2019 | $19.67 | $19.77 | $19.45 | $19.72 | +0.16% | 500,882 |
| Apr 1, 2019 | $19.34 | $19.90 | $19.26 | $19.69 | +2.34% | 599,350 |
| Mar 25, 2019 | $19.47 | $19.47 | $19.12 | $19.24 | -0.77% | 606,052 |
| Mar 18, 2019 | $19.87 | $19.87 | $19.28 | $19.39 | -2.32% | 556,261 |
| Mar 11, 2019 | $19.34 | $19.91 | $19.28 | $19.85 | +2.64% | 551,768 |
| Mar 4, 2019 | $19.16 | $19.56 | $18.96 | $19.34 | +1.26% | 781,205 |
| Feb 25, 2019 | $18.89 | $19.14 | $18.66 | $19.10 | +1.38% | 734,990 |
| Feb 19, 2019 | $18.76 | $18.89 | $18.65 | $18.84 | +0.64% | 443,015 |
| Feb 11, 2019 | $18.49 | $18.96 | $18.35 | $18.72 | +2.02% | 1,225,931 |
| Feb 4, 2019 | $18.90 | $18.90 | $18.21 | $18.35 | -2.91% | 2,004,989 |
| Jan 28, 2019 | $19.22 | $19.33 | $18.65 | $18.90 | -1.77% | 3,254,533 |
| Jan 22, 2019 | $19.33 | $19.41 | $19.00 | $19.24 | -0.77% | 653,435 |
| Jan 14, 2019 | $18.99 | $19.42 | $18.90 | $19.39 | +1.41% | 1,197,684 |
| Jan 7, 2019 | $18.17 | $19.14 | $18.00 | $19.12 | +5.64% | 1,722,397 |
| Dec 31, 2018 | $17.42 | $18.21 | $17.32 | $18.10 | +4.50% | 1,761,384 |
| Dec 24, 2018 | $16.75 | $17.53 | $16.60 | $17.32 | +2.00% | 2,749,451 |
| Dec 17, 2018 | $17.98 | $17.98 | $16.85 | $16.98 | -5.67% | 2,797,094 |
| Dec 10, 2018 | $18.33 | $18.68 | $17.94 | $18.00 | -2.01% | 1,906,221 |
| Dec 3, 2018 | $19.50 | $19.62 | $18.09 | $18.37 | -5.31% | 1,667,769 |
| Nov 26, 2018 | $20.20 | $20.22 | $19.25 | $19.40 | -3.91% | 806,217 |
| Nov 19, 2018 | $20.21 | $20.60 | $19.98 | $20.19 | -0.35% | 698,780 |
| Nov 12, 2018 | $21.20 | $21.24 | $20.19 | $20.26 | -4.43% | 729,213 |
| Nov 5, 2018 | $21.41 | $21.50 | $21.15 | $21.20 | -1.03% | 412,571 |
| Oct 29, 2018 | $21.52 | $21.72 | $21.35 | $21.42 | -0.37% | 420,341 |
| Oct 22, 2018 | $22.06 | $22.15 | $21.50 | $21.50 | -3.07% | 276,076 |
| Oct 15, 2018 | $21.42 | $22.20 | $21.42 | $22.18 | +3.07% | 389,659 |
| Oct 8, 2018 | $21.37 | $21.73 | $21.31 | $21.52 | +0.42% | 528,797 |
| Oct 1, 2018 | $22.35 | $22.41 | $21.18 | $21.43 | -4.16% | 783,656 |
| Sep 24, 2018 | $22.60 | $22.67 | $22.36 | $22.36 | -1.19% | 545,905 |
| Sep 17, 2018 | $22.62 | $22.84 | $22.56 | $22.63 | +0.04% | 462,383 |
| Sep 10, 2018 | $22.82 | $23.00 | $22.55 | $22.62 | -0.96% | 380,402 |
| Sep 4, 2018 | $23.39 | $23.42 | $22.77 | $22.84 | -2.52% | 346,571 |
| Aug 27, 2018 | $23.01 | $23.44 | $22.92 | $23.43 | +1.91% | 588,888 |
| Aug 20, 2018 | $22.98 | $23.13 | $22.93 | $22.99 | -0.09% | 304,642 |
| Aug 13, 2018 | $22.84 | $23.09 | $22.75 | $23.01 | +0.74% | 292,195 |
| Aug 6, 2018 | $22.93 | $22.93 | $22.71 | $22.84 | -0.04% | 293,764 |
| Jul 30, 2018 | $22.76 | $23.03 | $22.70 | $22.85 | +0.09% | 271,291 |
| Jul 23, 2018 | $23.00 | $23.10 | $22.62 | $22.83 | -1.17% | 388,895 |
| Jul 16, 2018 | $23.02 | $23.14 | $22.80 | $23.10 | +0.13% | 474,365 |
| Jul 9, 2018 | $23.38 | $23.51 | $23.03 | $23.07 | -1.54% | 594,761 |
| Jul 2, 2018 | $23.26 | $23.52 | $23.18 | $23.43 | +0.73% | 306,811 |
| Jun 25, 2018 | $22.99 | $23.39 | $22.94 | $23.26 | +1.13% | 324,347 |
| Jun 18, 2018 | $22.94 | $23.00 | $22.77 | $23.00 | +0.57% | 294,848 |
| Jun 11, 2018 | $22.92 | $23.00 | $22.74 | $22.87 | -0.20% | 359,694 |
| Jun 4, 2018 | $22.76 | $23.00 | $22.75 | $22.92 | +0.38% | 384,004 |
| May 29, 2018 | $22.50 | $22.83 | $22.46 | $22.83 | +1.29% | 286,539 |
| May 21, 2018 | $22.58 | $22.63 | $22.44 | $22.54 | -0.13% | 296,633 |
| May 14, 2018 | $22.50 | $22.63 | $22.40 | $22.57 | +0.18% | 278,455 |
| May 7, 2018 | $22.40 | $22.57 | $22.28 | $22.53 | +0.40% | 388,666 |
| Apr 30, 2018 | $22.30 | $22.50 | $22.22 | $22.44 | +0.49% | 228,168 |
| Apr 23, 2018 | $22.78 | $22.82 | $22.06 | $22.33 | -2.32% | 488,255 |
| Apr 16, 2018 | $22.67 | $22.92 | $22.52 | $22.86 | +1.15% | 367,491 |
| Apr 9, 2018 | $22.75 | $22.89 | $22.54 | $22.60 | -0.53% | 325,302 |
| Apr 2, 2018 | $22.96 | $22.96 | $22.57 | $22.72 | -0.66% | 370,249 |
| Mar 26, 2018 | $23.08 | $23.08 | $22.60 | $22.87 | -0.39% | 268,332 |
| Mar 19, 2018 | $23.15 | $23.16 | $22.80 | $22.96 | -1.03% | 298,301 |
| Mar 12, 2018 | $23.00 | $23.47 | $22.88 | $23.20 | +1.05% | 341,046 |
| Mar 5, 2018 | $22.64 | $23.10 | $22.63 | $22.96 | +1.46% | 343,323 |
| Feb 26, 2018 | $22.40 | $22.68 | $22.23 | $22.63 | +1.75% | 441,898 |
| Feb 20, 2018 | $21.88 | $22.32 | $21.78 | $22.24 | +1.41% | 421,391 |
| Feb 12, 2018 | $21.95 | $21.97 | $21.74 | $21.93 | +0.87% | 394,408 |
| Feb 5, 2018 | $21.70 | $21.95 | $21.46 | $21.74 | -0.32% | 471,577 |
| Jan 29, 2018 | $22.49 | $22.49 | $21.77 | $21.81 | -3.02% | 612,689 |
| Jan 22, 2018 | $22.68 | $22.90 | $22.40 | $22.49 | -0.71% | 812,345 |
| Jan 16, 2018 | $22.61 | $22.90 | $22.52 | $22.65 | +0.31% | 842,540 |
| Jan 8, 2018 | $22.55 | $22.79 | $22.33 | $22.58 | +0.62% | 827,936 |
| Jan 2, 2018 | $22.65 | $22.70 | $22.30 | $22.44 | -0.66% | 443,087 |
| Dec 26, 2017 | $22.79 | $22.91 | $22.55 | $22.59 | -0.92% | 855,362 |
| Dec 18, 2017 | $23.06 | $23.09 | $22.79 | $22.80 | -0.83% | 407,215 |
| Dec 11, 2017 | $23.05 | $23.18 | $22.90 | $22.99 | -0.48% | 675,953 |
| Dec 4, 2017 | $22.84 | $23.12 | $22.81 | $23.10 | +1.14% | 580,330 |
| Nov 27, 2017 | $23.09 | $23.20 | $22.64 | $22.84 | -1.17% | 749,281 |
| Nov 20, 2017 | $23.04 | $23.24 | $22.86 | $23.11 | +0.52% | 232,326 |
| Nov 13, 2017 | $22.88 | $22.99 | $22.66 | $22.99 | +1.05% | 381,126 |
| Nov 6, 2017 | $22.98 | $23.16 | $22.71 | $22.75 | -0.87% | 441,767 |
| Oct 30, 2017 | $22.91 | $22.99 | $22.42 | $22.95 | +0.17% | 678,515 |
| Oct 23, 2017 | $23.05 | $23.30 | $22.86 | $22.91 | -0.74% | 325,384 |
| Oct 16, 2017 | $22.84 | $23.14 | $22.74 | $23.08 | +1.23% | 429,572 |
| Oct 9, 2017 | $22.79 | $23.01 | $22.57 | $22.80 | +0.40% | 512,797 |
| Oct 2, 2017 | $23.14 | $23.25 | $22.62 | $22.71 | -1.77% | 464,679 |
| Sep 25, 2017 | $23.20 | $23.25 | $23.04 | $23.12 | -0.34% | 510,106 |
| Sep 18, 2017 | $23.29 | $23.29 | $23.10 | $23.20 | -0.39% | 5,421,489 |
| Sep 11, 2017 | $23.30 | $23.35 | $23.22 | $23.29 | -0.00% | 544,065 |
| Sep 5, 2017 | $23.34 | $23.48 | $23.17 | $23.29 | -0.26% | 369,416 |
| Aug 28, 2017 | $23.36 | $23.41 | $23.27 | $23.35 | +0.04% | 482,208 |
| Aug 21, 2017 | $23.31 | $23.49 | $23.15 | $23.34 | -0.05% | 332,698 |
| Aug 14, 2017 | $23.30 | $23.61 | $23.29 | $23.35 | +0.35% | 373,167 |
| Aug 7, 2017 | $23.65 | $23.73 | $22.97 | $23.27 | -1.67% | 524,624 |
| Jul 31, 2017 | $23.90 | $23.95 | $23.51 | $23.66 | -0.78% | 511,507 |
| Jul 24, 2017 | $23.87 | $24.00 | $23.57 | $23.85 | -1.28% | 343,249 |
| Jul 17, 2017 | $24.00 | $24.16 | $23.85 | $24.16 | +0.71% | 481,422 |
| Jul 10, 2017 | $23.90 | $24.00 | $23.65 | $23.99 | +0.38% | 462,963 |
| Jul 3, 2017 | $23.50 | $23.97 | $23.50 | $23.90 | +1.27% | 282,150 |
| Jun 26, 2017 | $23.65 | $23.87 | $23.38 | $23.60 | -0.51% | 380,247 |
| Jun 19, 2017 | $23.45 | $23.81 | $23.29 | $23.72 | +1.19% | 382,879 |
| Jun 12, 2017 | $23.01 | $23.47 | $22.91 | $23.44 | +1.56% | 395,094 |
| Jun 5, 2017 | $23.04 | $23.32 | $22.95 | $23.08 | +0.13% | 383,585 |
| May 30, 2017 | $22.64 | $23.09 | $22.64 | $23.05 | +1.81% | 345,544 |
| May 22, 2017 | $23.03 | $23.03 | $22.62 | $22.64 | -1.05% | 600,378 |
| May 15, 2017 | $23.19 | $23.23 | $22.77 | $22.88 | -1.34% | 450,957 |
| May 8, 2017 | $23.24 | $23.26 | $23.08 | $23.19 | -0.22% | 397,076 |
| May 1, 2017 | $22.90 | $23.27 | $22.89 | $23.24 | +1.35% | 480,393 |
| Apr 24, 2017 | $23.16 | $23.23 | $22.87 | $22.93 | -1.16% | 416,272 |
| Apr 17, 2017 | $23.06 | $23.30 | $22.91 | $23.20 | +0.48% | 615,925 |
| Apr 10, 2017 | $22.87 | $23.15 | $22.78 | $23.09 | +0.83% | 283,465 |
| Apr 3, 2017 | $23.05 | $23.33 | $22.89 | $22.90 | -0.69% | 470,195 |
| Mar 27, 2017 | $22.61 | $23.31 | $22.61 | $23.06 | +1.59% | 516,624 |
| Mar 20, 2017 | $22.57 | $22.75 | $22.48 | $22.70 | +0.44% | 569,373 |
| Mar 13, 2017 | $22.24 | $22.82 | $22.09 | $22.60 | +1.80% | 590,201 |
| Mar 6, 2017 | $22.73 | $22.75 | $22.01 | $22.20 | -2.33% | 473,516 |
| Feb 27, 2017 | $22.87 | $22.99 | $22.33 | $22.73 | -0.96% | 464,237 |
| Feb 21, 2017 | $22.88 | $22.99 | $22.56 | $22.95 | +0.66% | 373,546 |
| Feb 13, 2017 | $22.75 | $22.97 | $22.41 | $22.80 | +0.74% | 496,966 |
| Feb 6, 2017 | $22.12 | $22.68 | $22.09 | $22.63 | +2.65% | 364,682 |
| Jan 30, 2017 | $21.82 | $22.40 | $21.82 | $22.05 | +0.64% | 389,479 |
| Jan 23, 2017 | $21.99 | $22.11 | $21.60 | $21.91 | +0.23% | 452,039 |
| Jan 17, 2017 | $22.46 | $22.46 | $21.37 | $21.86 | -2.15% | 535,983 |
| Jan 9, 2017 | $22.24 | $22.49 | $20.08 | $22.34 | +0.22% | 451,525 |
| Jan 3, 2017 | $21.82 | $22.48 | $21.10 | $22.29 | +2.15% | 595,040 |
| Dec 27, 2016 | $21.93 | $21.98 | $21.54 | $21.82 | -0.73% | 296,228 |
| Dec 19, 2016 | $21.65 | $22.28 | $21.63 | $21.98 | +1.24% | 361,173 |
| Dec 12, 2016 | $21.33 | $21.93 | $20.11 | $21.71 | -0.23% | 449,246 |
| Dec 5, 2016 | $21.73 | $22.10 | $21.23 | $21.76 | -0.41% | 459,763 |
| Nov 28, 2016 | $21.66 | $22.15 | $21.43 | $21.85 | +1.02% | 411,947 |
| Nov 21, 2016 | $21.56 | $22.09 | $21.56 | $21.63 | – | 405,511 |
Seasonality
GS.PD 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 | 2.2% | 0.4% | -2.1% | 1.1% | 0.4% | -0.3% | 4.1% | -0.2% | 0.3% | -0.8% | -0.1% | -1.0% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 9 |
| 2026 | 5.0% | -1.1% | -4.2% | 1.8% | 1.7% | -2.9% | 1.6% | -1.0% | 0.3% | -4.1% | 0.0% | |
| 2025 | 0.2% | 3.6% | -5.9% | 2.2% | -5.4% | -1.5% | 2.8% | 1.3% | -1.8% | -0.9% | -5.4% | 0.8% |
| 2024 | 3.8% | 4.5% | -0.4% | 0.3% | 3.5% | -2.0% | 1.0% | 0.1% | -0.6% | 5.1% | 1.4% | -3.4% |
| 2023 | 12.3% | 1.7% | 0.4% | 0.7% | 0.1% | -1.2% | 4.8% | -0.9% | 5.9% | -3.5% | 1.7% | 2.0% |
| 2022 | -8.6% | -1.3% | -5.1% | -5.5% | -5.1% | -0.7% | 8.0% | -5.1% | 3.6% | -6.2% | 4.9% | -4.5% |
| 2021 | -2.2% | -4.2% | 2.6% | 0.8% | 1.9% | 0.8% | 1.9% | -1.3% | 1.0% | 0.8% | -2.4% | 3.2% |
| 2020 | 1.7% | -3.4% | -14.4% | 7.2% | 6.3% | -4.1% | 12.2% | 1.3% | -0.6% | 2.6% | 3.3% | 4.1% |
| 2019 | 8.0% | 0.5% | 2.6% | 4.0% | -1.1% | 2.6% | 7.2% | 2.8% | 1.0% | 0.9% | 6.2% | -1.3% |
| 2018 | -0.2% | 0.7% | 1.9% | -1.4% | 1.9% | 2.2% | -0.6% | 2.4% | -4.6% | -2.0% | -10.4% | -9.8% |
| 2017 | 2.0% | 3.2% | 1.6% | 0.5% | -0.2% | 3.1% | 2.3% | -2.1% | -1.1% | -0.4% | -0.4% | -0.4% |