Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 55.42 | 0.87 | 1.59% | 54.85 | 55.42 | 54.85 | 21,730 |
| Nov 21 2024 | 54.55 | 0.82 | 1.53% | 54.50 | 54.73 | 53.915 | 32,813 |
| Nov 20 2024 | 53.73 | 0.06 | 0.11% | 53.67 | 53.73 | 53.21 | 64,373 |
| Nov 19 2024 | 53.67 | 0.39 | 0.73% | 52.66 | 53.67 | 52.66 | 57,560 |
| Nov 18 2024 | 53.28 | 0.08 | 0.15% | 53.82 | 53.82 | 53.15 | 110,079 |
| Nov 15 2024 | 53.20 | -0.84 | -1.55% | 53.81 | 53.81 | 53.01 | 47,698 |
| Nov 14 2024 | 54.037 | -0.63 | -1.16% | 54.82 | 54.82 | 54.01 | 19,756 |
| Nov 13 2024 | 54.67 | -0.42 | -0.76% | 55.73 | 55.73 | 54.65 | 18,964 |
| Nov 12 2024 | 55.09 | -0.76 | -1.36% | 56.43 | 56.43 | 54.9949 | 52,538 |
| Nov 11 2024 | 55.85 | 0.55 | 0.99% | 55.74 | 55.99 | 55.74 | 42,866 |
| Nov 08 2024 | 55.3016 | 0.12 | 0.22% | 55.02 | 55.42 | 54.81 | 27,857 |
| Nov 07 2024 | 55.18 | -0.03 | -0.05% | 55.57 | 55.57 | 55.09 | 22,049 |
| Nov 06 2024 | 55.21 | 3.02 | 5.79% | 54.35 | 55.23 | 54.3233 | 23,789 |
| Nov 05 2024 | 52.19 | 0.95 | 1.85% | 51.11 | 52.19 | 51.11 | 2,502 |
| Nov 04 2024 | 51.24 | 0.12 | 0.23% | 51.08 | 51.50 | 51.0054 | 3,286 |
| Nov 01 2024 | 51.1231 | 0.11 | 0.22% | 52.09 | 52.09 | 51.07 | 4,779 |
| Oct 31 2024 | 51.01 | -0.92 | -1.77% | 52.05 | 52.05 | 51.01 | 12,839 |
| Oct 30 2024 | 51.93 | -0.04 | -0.07% | 52.59 | 52.59 | 51.815 | 18,329 |
| Oct 29 2024 | 51.9689 | -0.60 | -1.14% | 52.23 | 52.23 | 51.755 | 26,287 |
| Oct 28 2024 | 52.5698 | 0.67 | 1.29% | 52.30 | 52.58 | 52.30 | 4,172 |
| Oct 25 2024 | 51.8983 | -0.03 | -0.06% | 52.15 | 52.4185 | 51.82 | 22,046 |
| Oct 24 2024 | 51.93 | 0.02 | 0.04% | 52.15 | 52.15 | 51.72 | 60,324 |
| Oct 23 2024 | 51.91 | -0.45 | -0.86% | 52.00 | 52.14 | 51.82 | 7,278 |
| Oct 22 2024 | 52.3622 | -0.44 | -0.83% | 52.44 | 52.471 | 52.335 | 5,494 |
| Oct 21 2024 | 52.80 | -0.77 | -1.44% | 54.21 | 54.21 | 52.80 | 44,702 |
| Oct 18 2024 | 53.57 | -0.29 | -0.54% | 53.97 | 53.97 | 53.56 | 30,504 |
| Oct 17 2024 | 53.86 | -0.08 | -0.15% | 54.72 | 54.72 | 53.7235 | 31,297 |
| Oct 16 2024 | 53.94 | 0.55 | 1.04% | 54.29 | 54.29 | 53.76 | 110,572 |
| Oct 15 2024 | 53.3859 | -0.19 | -0.35% | 53.55 | 53.9098 | 53.3859 | 25,264 |
| Oct 14 2024 | 53.5716 | 0.38 | 0.72% | 53.17 | 53.5716 | 53.17 | 3,788 |
| Oct 11 2024 | 53.19 | 0.91 | 1.75% | 52.77 | 53.19 | 52.56 | 9,859 |
| Oct 10 2024 | 52.275 | -0.23 | -0.43% | 52.06 | 52.30 | 51.995 | 257,670 |
| Oct 09 2024 | 52.50 | 0.20 | 0.38% | 52.23 | 52.61 | 52.23 | 17,211 |
| Oct 08 2024 | 52.30 | 0.07 | 0.13% | 52.33 | 52.44 | 52.29 | 25,977 |
| Oct 07 2024 | 52.234 | -0.51 | -0.97% | 52.65 | 52.65 | 52.03 | 8,619 |
| Oct 04 2024 | 52.746 | 0.62 | 1.19% | 53.43 | 53.43 | 52.42 | 13,230 |
| Oct 03 2024 | 52.1256 | -0.19 | -0.37% | 52.87 | 52.87 | 51.924 | 20,762 |
| Oct 02 2024 | 52.32 | -0.03 | -0.06% | 52.11 | 52.61 | 52.11 | 26,940 |
| Oct 01 2024 | 52.35 | -0.57 | -1.08% | 52.79 | 52.79 | 52.1207 | 18,884 |
| Sep 30 2024 | 52.9214 | 0.11 | 0.22% | 52.43 | 52.945 | 52.3632 | 30,265 |
| Sep 27 2024 | 52.8071 | 0.14 | 0.26% | 53.13 | 53.229 | 52.5801 | 17,792 |
| Sep 26 2024 | 52.6719 | 0.22 | 0.41% | 53.35 | 53.35 | 52.64 | 27,874 |
| Sep 25 2024 | 52.4552 | -0.60 | -1.14% | 52.97 | 53.00 | 52.4099 | 20,188 |
| Sep 24 2024 | 53.0597 | -0.01 | -0.02% | 53.35 | 53.35 | 52.87 | 30,757 |
| Sep 23 2024 | 53.0694 | 0.06 | 0.11% | 53.12 | 53.49 | 52.8899 | 42,648 |
| Sep 20 2024 | 53.0086 | -0.44 | -0.83% | 53.65 | 53.65 | 52.9201 | 50,575 |
| Sep 19 2024 | 53.45 | 1.06 | 2.02% | 53.67 | 53.689 | 52.82 | 64,666 |
| Sep 18 2024 | 52.39 | 0.19 | 0.36% | 52.64 | 53.56 | 52.08 | 263,091 |
| Sep 17 2024 | 52.201 | 0.31 | 0.60% | 52.22 | 52.6486 | 52.0663 | 42,332 |
| Sep 16 2024 | 51.89 | 0.37 | 0.71% | 52.00 | 52.00 | 51.46 | 30,140 |
| Sep 13 2024 | 51.5239 | 0.98 | 1.95% | 51.31 | 51.68 | 51.10 | 49,475 |
| Sep 12 2024 | 50.54 | 0.59 | 1.19% | 50.49 | 50.59 | 50.0052 | 54,489 |
| Sep 11 2024 | 49.9461 | 0.33 | 0.67% | 49.47 | 49.98 | 48.83 | 5,000 |
| Sep 10 2024 | 49.6143 | -0.12 | -0.24% | 49.81 | 49.81 | 49.525 | 2,519 |
| Sep 09 2024 | 49.7329 | 0.21 | 0.43% | 49.38 | 49.835 | 49.38 | 3,527 |
| Sep 06 2024 | 49.521 | -0.80 | -1.59% | 50.50 | 50.50 | 49.49 | 5,022 |
| Sep 05 2024 | 50.3212 | -0.33 | -0.64% | 50.675 | 50.675 | 50.3212 | 2,185 |
| Sep 04 2024 | 50.6466 | -0.29 | -0.58% | 50.74 | 50.99 | 50.51 | 3,841 |
| Sep 03 2024 | 50.94 | -1.70 | -3.24% | 52.08 | 52.08 | 50.8367 | 8,277 |
| Aug 30 2024 | 52.6434 | 0.29 | 0.56% | 52.535 | 52.6434 | 52.12 | 9,826 |
| Aug 29 2024 | 52.35 | 0.20 | 0.39% | 53.04 | 53.04 | 52.30 | 23,308 |
| Aug 28 2024 | 52.1453 | -0.18 | -0.35% | 52.99 | 52.99 | 51.90 | 18,405 |
| Aug 27 2024 | 52.327 | -0.30 | -0.57% | 52.26 | 52.46 | 52.2382 | 12,497 |
| Aug 26 2024 | 52.6262 | -0.18 | -0.34% | 53.24 | 53.28 | 52.6262 | 2,566 |
| Aug 23 2024 | 52.8076 | 1.62 | 3.16% | 51.69 | 52.83 | 51.6513 | 29,182 |
| Aug 22 2024 | 51.1923 | -0.29 | -0.56% | 52.14 | 52.14 | 51.1923 | 7,317 |
| Aug 21 2024 | 51.48 | 0.72 | 1.42% | 51.13 | 51.48 | 50.94 | 3,354 |
| Aug 20 2024 | 50.7582 | -0.64 | -1.24% | 51.06 | 51.325 | 50.7311 | 9,677 |
| Aug 19 2024 | 51.3934 | 0.51 | 1.01% | 51.10 | 51.58 | 50.94 | 13,864 |
| Aug 16 2024 | 50.8802 | 0.06 | 0.12% | 50.85 | 51.05 | 50.85 | 10,340 |
| Aug 15 2024 | 50.8202 | 1.06 | 2.13% | 50.59 | 51.004 | 50.30 | 3,793 |
| Aug 14 2024 | 49.7612 | 0.00 | 0.00% | 49.76 | 49.87 | 49.5627 | 23,100 |
| Aug 13 2024 | 49.76 | 0.71 | 1.45% | 49.49 | 49.76 | 49.40 | 6,152 |
| Aug 12 2024 | 49.05 | -0.32 | -0.66% | 49.51 | 49.51 | 48.79 | 13,502 |
| Aug 09 2024 | 49.3748 | 0.35 | 0.71% | 49.15 | 49.53 | 49.15 | 4,500 |
| Aug 08 2024 | 49.025 | 1.33 | 2.78% | 48.17 | 49.17 | 48.17 | 6,754 |
| Aug 07 2024 | 47.70 | -0.50 | -1.03% | 49.08 | 49.08 | 47.57 | 7,785 |
| Aug 06 2024 | 48.1979 | 0.52 | 1.09% | 48.29 | 48.67 | 47.45 | 4,719 |
| Aug 05 2024 | 47.6765 | -1.54 | -3.14% | 46.61 | 48.155 | 46.60 | 9,359 |
| Aug 02 2024 | 49.22 | -1.53 | -3.01% | 49.62 | 49.62 | 48.77 | 45,196 |
| Aug 01 2024 | 50.746 | -1.50 | -2.88% | 52.40 | 52.40 | 50.415 | 63,139 |
| Jul 31 2024 | 52.25 | 0.51 | 0.99% | 52.175 | 53.05 | 51.88 | 29,946 |
| Jul 30 2024 | 51.74 | 0.07 | 0.14% | 51.86 | 51.91 | 51.5581 | 9,094 |
| Jul 29 2024 | 51.67 | -0.15 | -0.30% | 52.25 | 52.25 | 51.515 | 49,524 |
| Jul 26 2024 | 51.824 | 0.82 | 1.62% | 51.96 | 51.96 | 51.74 | 5,467 |
| Jul 25 2024 | 51.00 | 0.39 | 0.78% | 50.785 | 51.6485 | 50.46 | 45,056 |
| Jul 24 2024 | 50.607 | -1.20 | -2.32% | 52.21 | 52.21 | 50.607 | 29,905 |
| Jul 23 2024 | 51.81 | 0.23 | 0.45% | 51.93 | 51.93 | 51.234 | 7,098 |
| Jul 22 2024 | 51.58 | 0.68 | 1.34% | 51.57 | 51.58 | 50.86 | 6,344 |
| Jul 19 2024 | 50.90 | -0.38 | -0.75% | 51.14 | 51.14 | 50.71 | 8,584 |
| Jul 18 2024 | 51.2844 | -0.57 | -1.09% | 51.97 | 52.23 | 51.2844 | 6,878 |
| Jul 17 2024 | 51.8501 | -0.93 | -1.76% | 52.66 | 52.9999 | 51.8469 | 14,510 |
| Jul 16 2024 | 52.78 | 1.73 | 3.39% | 51.40 | 52.78 | 51.3854 | 63,352 |
| Jul 15 2024 | 51.05 | 0.65 | 1.29% | 50.74 | 51.27 | 50.74 | 4,911 |
| Jul 12 2024 | 50.40 | 0.38 | 0.75% | 50.30 | 50.70 | 50.30 | 8,803 |
| Jul 11 2024 | 50.0245 | 1.23 | 2.51% | 49.60 | 50.095 | 49.60 | 1,590 |
| Jul 10 2024 | 48.7973 | 0.46 | 0.94% | 48.55 | 48.7973 | 48.4103 | 38,913 |
| Jul 09 2024 | 48.3416 | -0.30 | -0.62% | 48.6314 | 48.6314 | 48.3416 | 4,720 |
| Jul 08 2024 | 48.6446 | 0.14 | 0.28% | 48.8134 | 48.83 | 48.6446 | 62,986 |
| Jul 05 2024 | 48.5069 | -0.16 | -0.32% | 48.35 | 48.5069 | 48.35 | 586 |
| Jul 03 2024 | 48.6626 | 0.05 | 0.11% | 48.62 | 48.86 | 48.62 | 46,533 |
| Jul 02 2024 | 48.61 | 0.27 | 0.56% | 48.59 | 48.64 | 48.3904 | 245,709 |
| Jul 01 2024 | 48.34 | -0.05 | -0.10% | 48.97 | 48.97 | 48.26 | 3,909 |
| Jun 28 2024 | 48.39 | 0.00 | 0.00% | 48.39 | 48.39 | 48.39 | 0 |
| Jun 27 2024 | 48.39 | 0.16 | 0.33% | 48.84 | 48.84 | 48.27 | 5,027 |
| Jun 26 2024 | 48.23 | -0.03 | -0.06% | 48.23 | 48.265 | 47.94 | 13,190 |
| Jun 25 2024 | 48.26 | -0.31 | -0.64% | 48.29 | 48.29 | 48.11 | 900 |
| Jun 24 2024 | 48.5726 | 0.23 | 0.48% | 48.37 | 48.7376 | 48.341 | 1,617 |
| Jun 21 2024 | 48.34 | 0.11 | 0.23% | 48.24 | 48.34 | 48.07 | 4,315 |
| Jun 20 2024 | 48.23 | -0.15 | -0.31% | 48.33 | 48.66 | 48.14 | 14,220 |
| Jun 18 2024 | 48.38 | 0.13 | 0.27% | 48.34 | 48.52 | 48.34 | 2,505 |
| Jun 17 2024 | 48.25 | 0.53 | 1.11% | 47.55 | 48.27 | 47.52 | 7,381 |
| Jun 14 2024 | 47.72 | -0.76 | -1.57% | 48.00 | 48.00 | 47.50 | 8,313 |
| Jun 13 2024 | 48.48 | -0.50 | -1.02% | 49.00 | 49.00 | 48.31 | 2,358 |
| Jun 12 2024 | 48.98 | 0.86 | 1.79% | 49.07 | 49.26 | 48.98 | 1,135 |
| Jun 11 2024 | 48.12 | -0.17 | -0.35% | 48.27 | 48.27 | 47.96 | 1,445 |
| Jun 10 2024 | 48.29 | 0.23 | 0.47% | 48.35 | 48.36 | 48.29 | 6,436 |
| Jun 07 2024 | 48.065 | -0.42 | -0.86% | 48.00 | 48.26 | 48.00 | 12,890 |
| Jun 06 2024 | 48.48 | -0.34 | -0.69% | 48.68 | 48.68 | 48.47 | 1,674 |
| Jun 05 2024 | 48.8183 | 0.86 | 1.79% | 48.32 | 48.82 | 48.32 | 779 |
| Jun 04 2024 | 47.9612 | -0.65 | -1.34% | 48.30 | 48.30 | 47.9612 | 1,583 |
| Jun 03 2024 | 48.6142 | -0.52 | -1.05% | 49.48 | 49.48 | 48.6142 | 2,862 |
| May 31 2024 | 49.13 | 0.34 | 0.70% | 48.78 | 49.16 | 48.58 | 2,962 |
| May 30 2024 | 48.79 | 0.32 | 0.66% | 49.16 | 49.16 | 48.58 | 1,991 |
| May 29 2024 | 48.47 | -0.51 | -1.04% | 48.55 | 48.55 | 48.36 | 5,957 |
| May 28 2024 | 48.98 | -0.10 | -0.20% | 49.00 | 49.00 | 48.8509 | 11,699 |
| May 24 2024 | 49.08 | 0.55 | 1.13% | 48.85 | 49.12 | 48.85 | 4,432 |
| May 23 2024 | 48.53 | -0.54 | -1.10% | 49.80 | 49.80 | 48.50 | 2,781 |
| May 22 2024 | 49.07 | -0.46 | -0.94% | 49.33 | 49.33 | 48.97 | 11,182 |
| May 21 2024 | 49.5334 | -0.15 | -0.30% | 49.60 | 49.60 | 49.49 | 2,380 |
| May 20 2024 | 49.68 | 0.28 | 0.56% | 49.5704 | 49.74 | 49.5704 | 2,818 |
| May 17 2024 | 49.4009 | -0.03 | -0.06% | 49.82 | 49.82 | 49.4009 | 233 |
| May 16 2024 | 49.43 | -0.36 | -0.72% | 49.83 | 49.83 | 49.43 | 11,536 |
| May 15 2024 | 49.79 | 0.39 | 0.79% | 49.83 | 49.83 | 49.6729 | 7,156 |
| May 14 2024 | 49.3983 | 0.39 | 0.79% | 49.25 | 49.3983 | 49.25 | 2,483 |
| May 13 2024 | 49.01 | -0.34 | -0.70% | 49.70 | 49.70 | 49.01 | 8,834 |
| May 10 2024 | 49.3547 | 0.04 | 0.08% | 49.32 | 49.3547 | 49.32 | 280 |
| May 09 2024 | 49.3177 | 0.39 | 0.79% | 48.87 | 49.3177 | 48.66 | 64 |
| May 08 2024 | 48.93 | -0.19 | -0.38% | 49.39 | 49.39 | 48.84 | 5,575 |
| May 07 2024 | 49.1168 | 0.32 | 0.65% | 48.97 | 49.30 | 48.97 | 6,914 |
| May 06 2024 | 48.80 | 0.56 | 1.17% | 48.59 | 48.97 | 48.4201 | 7,410 |
| May 03 2024 | 48.2354 | 0.54 | 1.13% | 48.45 | 48.45 | 48.19 | 1,399 |
| May 02 2024 | 47.6953 | 0.49 | 1.03% | 47.53 | 47.78 | 47.4743 | 455 |
| May 01 2024 | 47.21 | -0.08 | -0.17% | 47.17 | 48.15 | 47.01 | 11,140 |
| Apr 30 2024 | 47.29 | -0.84 | -1.74% | 48.00 | 48.00 | 47.29 | 3,297 |
| Apr 29 2024 | 48.1253 | 0.37 | 0.76% | 48.03 | 48.1253 | 48.03 | 914 |
| Apr 26 2024 | 47.7603 | 0.21 | 0.45% | 47.86 | 47.86 | 47.62 | 26,461 |
| Apr 25 2024 | 47.5476 | -0.11 | -0.23% | 46.99 | 47.63 | 46.9663 | 3,082 |
| Apr 24 2024 | 47.6577 | 0.01 | 0.01% | 48.26 | 48.26 | 47.6577 | 1,174 |
| Apr 23 2024 | 47.6506 | 0.97 | 2.07% | 47.58 | 47.72 | 47.51 | 6,613 |
| Apr 22 2024 | 46.6855 | 0.45 | 0.97% | 46.95 | 46.95 | 46.35 | 10,714 |
| Apr 19 2024 | 46.2361 | 0.04 | 0.09% | 46.38 | 46.38 | 46.04 | 3,526 |
| Apr 18 2024 | 46.1962 | -0.17 | -0.37% | 46.6111 | 46.7916 | 46.1962 | 1,277 |
| Apr 17 2024 | 46.369 | -0.51 | -1.10% | 46.77 | 46.77 | 46.35 | 3,213 |
| Apr 16 2024 | 46.8837 | -0.17 | -0.35% | 47.00 | 47.00 | 46.67 | 6,149 |
| Apr 15 2024 | 47.0491 | -0.53 | -1.12% | 48.00 | 48.00 | 46.93 | 2,792 |
| Apr 12 2024 | 47.5797 | -0.81 | -1.68% | 48.83 | 48.83 | 47.435 | 1,393 |
| Apr 11 2024 | 48.3936 | 0.28 | 0.59% | 48.16 | 48.3936 | 47.96 | 7,286 |
| Apr 10 2024 | 48.1103 | -0.93 | -1.90% | 48.87 | 48.87 | 48.07 | 10,993 |
| Apr 09 2024 | 49.04 | 0.04 | 0.08% | 49.37 | 49.43 | 48.645 | 9,547 |
| Apr 08 2024 | 49.00 | 0.15 | 0.31% | 49.59 | 49.59 | 48.8774 | 13,338 |
| Apr 05 2024 | 48.85 | 0.57 | 1.19% | 49.06 | 49.06 | 48.3956 | 12,904 |
| Apr 04 2024 | 48.2765 | -0.56 | -1.14% | 49.86 | 49.86 | 48.27 | 486 |
| Apr 03 2024 | 48.8342 | 0.27 | 0.56% | 48.66 | 48.91 | 48.66 | 1,315 |
| Apr 02 2024 | 48.56 | -0.73 | -1.49% | 49.35 | 49.35 | 48.56 | 207 |
| Apr 01 2024 | 49.2925 | -0.35 | -0.70% | 49.69 | 49.69 | 49.25 | 3,943 |
| Mar 28 2024 | 49.64 | 0.44 | 0.88% | 49.59 | 49.79 | 49.59 | 2,516 |
| Mar 27 2024 | 49.2049 | 0.80 | 1.66% | 48.70 | 49.2049 | 48.70 | 597 |
| Mar 26 2024 | 48.40 | 0.00 | -0.01% | 48.63 | 48.63 | 48.40 | 2,424 |
| Mar 25 2024 | 48.4028 | -0.01 | -0.03% | 48.43 | 48.75 | 48.4028 | 1,562 |
| Mar 22 2024 | 48.4177 | -0.32 | -0.66% | 48.71 | 48.71 | 48.4177 | 243 |
| Mar 21 2024 | 48.74 | 0.52 | 1.07% | 48.84 | 48.90 | 48.74 | 6,717 |
| Mar 20 2024 | 48.2238 | 0.71 | 1.50% | 47.41 | 48.2238 | 47.41 | 23 |
| Mar 19 2024 | 47.5096 | 0.50 | 1.07% | 46.89 | 47.5096 | 46.89 | 6 |
| Mar 18 2024 | 47.0065 | -0.09 | -0.19% | 47.30 | 47.30 | 46.82 | 1,486 |
| Mar 15 2024 | 47.0965 | 0.08 | 0.17% | 46.74 | 47.16 | 46.74 | 987 |
| Mar 14 2024 | 47.0187 | -0.54 | -1.14% | 47.61 | 47.61 | 46.88 | 468 |
| Mar 13 2024 | 47.5586 | -0.03 | -0.06% | 47.63 | 47.63 | 47.5586 | 219 |
| Mar 12 2024 | 47.5873 | 0.14 | 0.29% | 47.52 | 47.5873 | 47.33 | 95 |
| Mar 11 2024 | 47.45 | -0.29 | -0.60% | 47.53 | 47.53 | 47.39 | 17,875 |
| Mar 08 2024 | 47.7363 | -0.38 | -0.78% | 48.37 | 48.58 | 47.7363 | 1,136 |
| Mar 07 2024 | 48.1132 | 0.50 | 1.06% | 48.10 | 48.14 | 48.0601 | 736 |
| Mar 06 2024 | 47.61 | 0.25 | 0.53% | 47.79 | 47.79 | 47.49 | 3,139 |
| Mar 05 2024 | 47.36 | -0.45 | -0.94% | 47.58 | 47.75 | 47.22 | 2,904 |
| Mar 04 2024 | 47.81 | -0.09 | -0.19% | 48.05 | 48.21 | 47.73 | 53,578 |
| Mar 01 2024 | 47.90 | 0.34 | 0.71% | 47.63 | 47.97 | 47.5499 | 3,325 |
| Feb 29 2024 | 47.5611 | 0.41 | 0.87% | 47.75 | 47.75 | 47.5611 | 5 |
| Feb 28 2024 | 47.1531 | 0.00 | 0.00% | 47.15 | 47.1531 | 47.15 | 47 |
| Feb 27 2024 | 47.1549 | 0.35 | 0.75% | 47.12 | 47.1549 | 46.94 | 385 |
| Feb 26 2024 | 46.8049 | 0.00 | 0.01% | 46.71 | 46.84 | 46.71 | 981 |
| Feb 23 2024 | 46.80 | 0.10 | 0.22% | 46.78 | 46.82 | 46.78 | 531 |
| Feb 22 2024 | 46.6952 | 0.61 | 1.31% | 46.42 | 46.6952 | 46.42 | 14 |
| Feb 21 2024 | 46.09 | 0.02 | 0.04% | 45.84 | 46.09 | 45.82 | 814 |
| Feb 20 2024 | 46.07 | -0.66 | -1.40% | 46.38 | 46.38 | 45.94 | 15,380 |
| Feb 16 2024 | 46.7253 | -0.26 | -0.56% | 46.85 | 46.98 | 46.7253 | 2,147 |
| Feb 15 2024 | 46.99 | 0.88 | 1.91% | 46.56 | 47.00 | 46.51 | 4,100 |
| Feb 14 2024 | 46.11 | 0.95 | 2.11% | 45.67 | 46.11 | 45.67 | 2,562 |
| Feb 13 2024 | 45.1582 | -1.43 | -3.07% | 46.23 | 46.23 | 44.97 | 1,775 |
| Feb 12 2024 | 46.5907 | 0.49 | 1.07% | 46.69 | 46.73 | 46.4099 | 9,012 |
| Feb 09 2024 | 46.0969 | 0.77 | 1.69% | 45.52 | 46.19 | 45.52 | 1,134 |
| Feb 08 2024 | 45.3305 | 0.63 | 1.40% | 45.36 | 45.36 | 45.3305 | 94 |
| Feb 07 2024 | 44.7035 | 0.15 | 0.33% | 45.24 | 45.24 | 44.70 | 593 |
| Feb 06 2024 | 44.5572 | 0.10 | 0.23% | 44.39 | 44.5572 | 44.39 | 9 |
| Feb 05 2024 | 44.4535 | -0.43 | -0.95% | 44.42 | 44.63 | 44.02 | 8,544 |
| Feb 02 2024 | 44.88 | 0.03 | 0.08% | 45.13 | 45.13 | 44.87 | 299 |
| Feb 01 2024 | 44.8454 | 0.27 | 0.61% | 44.7899 | 44.8454 | 44.7899 | 328 |
| Jan 31 2024 | 44.5755 | -0.84 | -1.84% | 45.15 | 45.31 | 44.5755 | 1,547 |
| Jan 30 2024 | 45.4129 | -0.08 | -0.18% | 45.35 | 45.4129 | 45.33 | 608 |
| Jan 29 2024 | 45.4932 | 0.60 | 1.35% | 45.32 | 45.4932 | 44.8833 | 2,508 |
| Jan 26 2024 | 44.8888 | 0.03 | 0.06% | 44.78 | 45.11 | 44.78 | 1,588 |
| Jan 25 2024 | 44.8608 | 0.16 | 0.35% | 45.53 | 45.53 | 44.78 | 770 |
| Jan 24 2024 | 44.7028 | -0.42 | -0.94% | 45.87 | 45.87 | 44.7028 | 8,901 |
| Jan 23 2024 | 45.1252 | -0.19 | -0.43% | 44.96 | 45.1252 | 44.96 | 354 |
| Jan 22 2024 | 45.3197 | 0.68 | 1.52% | 45.32 | 45.37 | 45.04 | 1,455 |
| Jan 19 2024 | 44.6395 | 0.38 | 0.86% | 44.87 | 44.87 | 44.08 | 7,717 |
| Jan 18 2024 | 44.26 | 0.44 | 1.00% | 44.0442 | 44.27 | 43.83 | 10,710 |
| Jan 17 2024 | 43.8204 | -0.26 | -0.58% | 43.70 | 43.8204 | 43.543 | 1,650 |
| Jan 16 2024 | 44.0759 | -0.26 | -0.59% | 44.58 | 44.58 | 44.0101 | 628 |
| Jan 12 2024 | 44.3371 | 0.13 | 0.29% | 44.76 | 44.76 | 44.16 | 2,320 |
| Jan 11 2024 | 44.2081 | -0.17 | -0.39% | 44.40 | 44.40 | 43.875 | 90,055 |
| Jan 10 2024 | 44.38 | 0.22 | 0.50% | 44.05 | 44.38 | 44.05 | 5,164 |
| Jan 09 2024 | 44.16 | -0.28 | -0.64% | 43.82 | 44.30 | 43.82 | 3,997 |
| Jan 08 2024 | 44.4446 | 0.80 | 1.84% | 43.71 | 44.4446 | 43.71 | 623 |
| Jan 05 2024 | 43.64 | -0.08 | -0.17% | 43.84 | 43.84 | 43.64 | 2,300 |
| Jan 04 2024 | 43.7159 | -0.04 | -0.10% | 44.07 | 44.07 | 43.7159 | 713 |
| Jan 03 2024 | 43.76 | -1.12 | -2.49% | 44.75 | 44.75 | 43.76 | 10,278 |
| Jan 02 2024 | 44.8797 | -0.47 | -1.03% | 45.0226 | 45.03 | 44.8797 | 789 |
| Dec 29 2023 | 45.3487 | -0.55 | -1.20% | 45.98 | 45.98 | 45.3487 | 6,725 |
| Dec 28 2023 | 45.90 | -0.17 | -0.37% | 46.41 | 46.41 | 45.79 | 27,984 |
| Dec 27 2023 | 46.07 | -0.01 | -0.02% | 46.37 | 46.37 | 46.03 | 9,587 |
| Dec 26 2023 | 46.08 | 0.55 | 1.20% | 46.16 | 46.18 | 45.80 | 4,750 |
| Dec 22 2023 | 45.5346 | 0.29 | 0.64% | 45.56 | 45.56 | 45.5346 | 223 |
| Dec 21 2023 | 45.2458 | 0.63 | 1.40% | 45.28 | 45.28 | 45.2458 | 215 |
| Dec 20 2023 | 44.62 | -0.73 | -1.61% | 45.35 | 45.66 | 44.62 | 3,193 |
| Dec 19 2023 | 45.3516 | 0.67 | 1.50% | 44.87 | 45.3516 | 44.87 | 3,690 |
| Dec 18 2023 | 44.6834 | 0.02 | 0.04% | 44.93 | 44.93 | 44.6834 | 396 |
| Dec 15 2023 | 44.6653 | -0.29 | -0.64% | 45.64 | 45.64 | 44.59 | 6,892 |
| Dec 14 2023 | 44.9534 | 0.82 | 1.87% | 44.44 | 45.25 | 44.44 | 11,035 |
| Dec 13 2023 | 44.13 | 1.22 | 2.84% | 42.91 | 44.13 | 42.76 | 2,392 |
| Dec 12 2023 | 42.91 | -0.01 | -0.02% | 42.88 | 43.06 | 42.75 | 4,837 |
| Dec 11 2023 | 42.92 | 0.27 | 0.63% | 43.09 | 43.09 | 42.713 | 15,201 |
| Dec 08 2023 | 42.65 | 0.33 | 0.78% | 42.73 | 42.73 | 42.45 | 9,581 |
| Dec 07 2023 | 42.32 | 0.05 | 0.12% | 42.17 | 42.32 | 42.17 | 15,147 |
| Dec 06 2023 | 42.2694 | -0.12 | -0.29% | 43.11 | 43.19 | 42.2694 | 4,604 |
| Dec 05 2023 | 42.3923 | -0.68 | -1.57% | 42.5799 | 42.5799 | 42.3923 | 756 |
| Dec 04 2023 | 43.068 | 0.35 | 0.82% | 42.97 | 43.068 | 42.97 | 1,472 |
| Dec 01 2023 | 42.7191 | 0.97 | 2.33% | 42.24 | 42.73 | 42.24 | 7,261 |
| Nov 30 2023 | 41.745 | 0.21 | 0.52% | 42.15 | 42.15 | 41.6776 | 8,813 |
| Nov 29 2023 | 41.53 | 0.12 | 0.29% | 42.0499 | 42.05 | 41.53 | 1,500 |
| Nov 28 2023 | 41.41 | -0.44 | -1.05% | 41.38 | 41.41 | 41.38 | 368 |
| Nov 27 2023 | 41.85 | -0.08 | -0.19% | 42.30 | 42.30 | 41.81 | 5,554 |
| Nov 24 2023 | 41.93 | 0.22 | 0.52% | 42.23 | 42.23 | 41.87 | 2,554 |
| Nov 22 2023 | 41.7115 | 0.32 | 0.77% | 41.45 | 41.75 | 41.45 | 219 |
| Nov 21 2023 | 41.3929 | -0.43 | -1.02% | 42.11 | 42.11 | 41.3929 | 1,301 |
| Nov 20 2023 | 41.82 | 0.24 | 0.59% | 41.70 | 41.82 | 41.70 | 4,821 |
| Nov 17 2023 | 41.5763 | 0.34 | 0.82% | 41.56 | 41.5763 | 41.56 | 2 |
| Nov 16 2023 | 41.2378 | -0.43 | -1.04% | 42.16 | 42.16 | 41.2378 | 2 |
| Nov 15 2023 | 41.6708 | 0.06 | 0.15% | 42.00 | 42.12 | 41.6708 | 500 |
| Nov 14 2023 | 41.6077 | 1.67 | 4.18% | 41.20 | 41.6077 | 41.20 | 1,022 |
| Nov 13 2023 | 39.937 | 0.18 | 0.45% | 40.06 | 40.06 | 39.92 | 2,189 |
| Nov 10 2023 | 39.7592 | 0.52 | 1.33% | 39.79 | 39.79 | 39.7592 | 173 |
| Nov 09 2023 | 39.2385 | -0.45 | -1.13% | 40.30 | 40.30 | 39.2385 | 740 |
| Nov 08 2023 | 39.6858 | -0.38 | -0.95% | 39.78 | 39.78 | 39.6858 | 16,244 |
| Nov 07 2023 | 40.0667 | -0.03 | -0.07% | 40.36 | 40.36 | 40.0667 | 1,083 |
| Nov 06 2023 | 40.094 | -0.39 | -0.96% | 40.13 | 40.13 | 40.094 | 1,500 |
| Nov 03 2023 | 40.4808 | 0.86 | 2.18% | 40.52 | 40.52 | 40.4808 | 399 |
| Nov 02 2023 | 39.6181 | 0.89 | 2.30% | 39.30 | 39.62 | 39.30 | 10,891 |
| Nov 01 2023 | 38.7271 | 0.16 | 0.41% | 38.5299 | 38.76 | 38.5299 | 151 |
| Oct 31 2023 | 38.5675 | 0.36 | 0.94% | 38.33 | 38.59 | 38.32 | 7,036 |
| Oct 30 2023 | 38.2077 | 0.24 | 0.63% | 38.02 | 38.29 | 38.02 | 22,707 |
| Oct 27 2023 | 37.9673 | -0.47 | -1.21% | 38.30 | 38.38 | 37.9673 | 4,642 |
| Oct 26 2023 | 38.434 | 0.05 | 0.14% | 38.57 | 38.69 | 38.34 | 4,803 |
| Oct 25 2023 | 38.38 | -0.70 | -1.79% | 38.62 | 38.62 | 38.38 | 1,983 |
| Oct 24 2023 | 39.08 | 0.40 | 1.03% | 38.88 | 39.13 | 38.88 | 2,624 |
| Oct 23 2023 | 38.68 | -0.27 | -0.70% | 38.88 | 38.88 | 38.64 | 21,041 |
| Oct 20 2023 | 38.9542 | -0.52 | -1.31% | 38.9542 | 38.9542 | 38.9542 | 0 |
| Oct 19 2023 | 39.4722 | -0.47 | -1.19% | 39.84 | 39.84 | 39.40 | 4,689 |
| Oct 18 2023 | 39.9469 | -0.83 | -2.04% | 39.9469 | 39.9469 | 39.9469 | 198 |
| Oct 17 2023 | 40.7773 | 0.51 | 1.27% | 40.42 | 40.94 | 40.42 | 101 |
| Oct 16 2023 | 40.2643 | 0.61 | 1.55% | 40.2643 | 40.2643 | 40.2643 | 2 |
| Oct 13 2023 | 39.6508 | -0.40 | -1.00% | 40.07 | 40.07 | 39.65 | 7,276 |
| Oct 12 2023 | 40.05 | -0.55 | -1.35% | 40.51 | 40.51 | 39.81 | 77,160 |
| Oct 11 2023 | 40.5964 | 0.02 | 0.04% | 40.5964 | 40.5964 | 40.5964 | 11 |
| Oct 10 2023 | 40.5783 | 0.40 | 1.00% | 40.5783 | 40.5783 | 40.5783 | 0 |
| Oct 09 2023 | 40.1754 | 0.31 | 0.77% | 39.96 | 40.1754 | 39.87 | 3,002 |
| Oct 06 2023 | 39.8683 | 0.46 | 1.18% | 39.75 | 40.04 | 39.75 | 7,005 |
